KissMeData/412350/price/prices-20240901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240930	161257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6140	-130	5	-2.07	195189210	31853	49.64	6270	6270	6060	8150	4390	6270	6127.81	2.49	0	508	6456	6362	6306	6212	6156	6335	6185	44	1880	500	4380	10	1	8726972	536	-292.38	1.46	12	0.36	-21.00	4211.00	13610	20240507	-54.89	4600	20240805	33.48	13610	-54.89	20240507	4600	33.48	20240805	13610	-54.89	20240507	4600	33.48	20240805	2.09	N	412350	500	43 억		217272	N	N	0	N	00	N
3	20240930	151315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6110	-160	5	-2.55	188225680	30713	47.86	6270	6270	6060	8150	4390	6270	6128.53	2.49	0	630	6456	6362	6306	6212	6156	6335	6185	44	1880	500	4380	10	1	8726972	533	-290.95	1.45	12	0.35	-21.00	4211.00	13610	20240507	-55.11	4600	20240805	32.83	13610	-55.11	20240507	4600	32.83	20240805	13610	-55.11	20240507	4600	32.83	20240805	2.09	N	412350	500	43 억		217272	N	N	0	N	00	N
4	20240930	141315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6140	-130	5	-2.07	165891690	27060	42.17	6270	6270	6060	8150	4390	6270	6130.51	2.49	0	1069	6456	6362	6306	6212	6156	6335	6185	44	1880	500	4380	10	1	8726972	536	-292.38	1.46	12	0.31	-21.00	4211.00	13610	20240507	-54.89	4600	20240805	33.48	13610	-54.89	20240507	4600	33.48	20240805	13610	-54.89	20240507	4600	33.48	20240805	2.09	N	412350	500	43 억		217272	N	N	0	N	00	N
5	20240930	131308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6200	-70	5	-1.12	152027300	24796	38.64	6270	6270	6060	8150	4390	6270	6131.12	2.49	0	1412	6456	6362	6306	6212	6156	6335	6185	44	1880	500	4380	10	1	8726972	541	-295.24	1.47	12	0.28	-21.00	4211.00	13610	20240507	-54.45	4600	20240805	34.78	13610	-54.45	20240507	4600	34.78	20240805	13610	-54.45	20240507	4600	34.78	20240805	2.09	N	412350	500	43 억		217272	N	N	0	N	00	N
6	20240930	121305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6160	-110	5	-1.75	141822690	23143	36.07	6270	6270	6060	8150	4390	6270	6128.10	2.49	0	2037	6456	6362	6306	6212	6156	6335	6185	44	1880	500	4380	10	1	8726972	538	-293.33	1.46	12	0.27	-21.00	4211.00	13610	20240507	-54.74	4600	20240805	33.91	13610	-54.74	20240507	4600	33.91	20240805	13610	-54.74	20240507	4600	33.91	20240805	2.09	N	412350	500	43 억		217272	N	N	0	N	00	N
7	20240930	111301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6080	-190	5	-3.03	135325010	22080	34.41	6270	6270	6060	8150	4390	6270	6128.85	2.49	0	1759	6456	6362	6306	6212	6156	6335	6185	44	1880	500	4380	10	1	8726972	531	-289.52	1.44	12	0.25	-21.00	4211.00	13610	20240507	-55.33	4600	20240805	32.17	13610	-55.33	20240507	4600	32.17	20240805	13610	-55.33	20240507	4600	32.17	20240805	2.09	N	412350	500	43 억		217272	N	N	0	N	00	N
8	20240930	101302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6130	-140	5	-2.23	96337200	15722	24.50	6270	6270	6060	8150	4390	6270	6127.54	2.49	0	-223	6456	6362	6306	6212	6156	6335	6185	44	1880	500	4380	10	1	8726972	535	-291.90	1.46	12	0.18	-21.00	4211.00	13610	20240507	-54.96	4600	20240805	33.26	13610	-54.96	20240507	4600	33.26	20240805	13610	-54.96	20240507	4600	33.26	20240805	2.09	N	412350	500	43 억		217272	N	N	0	N	00	N
9	20240930	091205	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6190	-80	5	-1.28	38233850	6250	9.74	6270	6270	6060	8150	4390	6270	6117.42	2.49	0	1603	6456	6362	6306	6212	6156	6335	6185	44	1880	500	4380	10	1	8726972	540	-294.76	1.47	12	0.07	-21.00	4211.00	13610	20240507	-54.52	4600	20240805	34.57	13610	-54.52	20240507	4600	34.57	20240805	13610	-54.52	20240507	4600	34.57	20240805	2.09	N	412350	500	43 억		217272	N	N	0	N	00	N
10	20240927	161302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6270	-30	5	-0.48	402666720	63731	60.39	6330	6400	6250	8190	4410	6300	6318.39	2.48	0	1019	6526	6412	6296	6182	6066	6355	6125	44	1890	500	4410	10	1	8726972	547	-298.57	1.49	12	0.73	-21.00	4211.00	13610	20240507	-53.93	4600	20240805	36.30	13610	-53.93	20240507	4600	36.30	20240805	13610	-53.93	20240507	4600	36.30	20240805	2.07	N	412350	500	43 억		216014	N	N	0	N	00	N
11	20240927	151312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6280	-20	5	-0.32	392265040	62074	58.82	6330	6400	6250	8190	4410	6300	6319.31	2.48	0	1287	6526	6412	6296	6182	6066	6355	6125	44	1890	500	4410	10	1	8726972	548	-299.05	1.49	12	0.71	-21.00	4211.00	13610	20240507	-53.86	4600	20240805	36.52	13610	-53.86	20240507	4600	36.52	20240805	13610	-53.86	20240507	4600	36.52	20240805	2.07	N	412350	500	43 억		216014	N	N	0	N	00	N
12	20240927	141323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6290	-10	5	-0.16	361340930	57151	54.15	6330	6400	6250	8190	4410	6300	6322.57	2.48	0	1230	6526	6412	6296	6182	6066	6355	6125	44	1890	500	4410	10	1	8726972	549	-299.52	1.49	12	0.65	-21.00	4211.00	13610	20240507	-53.78	4600	20240805	36.74	13610	-53.78	20240507	4600	36.74	20240805	13610	-53.78	20240507	4600	36.74	20240805	2.07	N	412350	500	43 억		216014	N	N	0	N	00	N
13	20240927	131306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6310	10	2	0.16	349799980	55320	52.42	6330	6400	6250	8190	4410	6300	6323.21	2.48	0	1274	6526	6412	6296	6182	6066	6355	6125	44	1890	500	4410	10	1	8726972	551	-300.48	1.50	12	0.63	-21.00	4211.00	13610	20240507	-53.64	4600	20240805	37.17	13610	-53.64	20240507	4600	37.17	20240805	13610	-53.64	20240507	4600	37.17	20240805	2.07	N	412350	500	43 억		216014	N	N	0	N	00	N
14	20240927	121304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6290	-10	5	-0.16	286370430	45251	42.88	6330	6400	6250	8190	4410	6300	6328.49	2.48	0	-3689	6526	6412	6296	6182	6066	6355	6125	44	1890	500	4410	10	1	8726972	549	-299.52	1.49	12	0.52	-21.00	4211.00	13610	20240507	-53.78	4600	20240805	36.74	13610	-53.78	20240507	4600	36.74	20240805	13610	-53.78	20240507	4600	36.74	20240805	2.07	N	412350	500	43 억		216014	N	N	0	N	00	N
15	20240927	111305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6300	0	3	0.00	267847810	42305	40.09	6330	6400	6250	8190	4410	6300	6331.35	2.48	0	-4120	6526	6412	6296	6182	6066	6355	6125	44	1890	500	4410	10	1	8726972	550	-300.00	1.50	12	0.48	-21.00	4211.00	13610	20240507	-53.71	4600	20240805	36.96	13610	-53.71	20240507	4600	36.96	20240805	13610	-53.71	20240507	4600	36.96	20240805	2.07	N	412350	500	43 억		216014	N	N	0	N	00	N
16	20240927	101306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6310	10	2	0.16	212467740	33507	31.75	6330	6400	6270	8190	4410	6300	6341.00	2.48	0	-5753	6526	6412	6296	6182	6066	6355	6125	44	1890	500	4410	10	1	8726972	551	-300.48	1.50	12	0.38	-21.00	4211.00	13610	20240507	-53.64	4600	20240805	37.17	13610	-53.64	20240507	4600	37.17	20240805	13610	-53.64	20240507	4600	37.17	20240805	2.07	N	412350	500	43 억		216014	N	N	0	N	00	N
17	20240927	091311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6360	60	2	0.95	43589750	6898	6.54	6330	6370	6270	8190	4410	6300	6319.19	2.48	0	-1084	6526	6412	6296	6182	6066	6355	6125	44	1890	500	4410	10	1	8726972	555	-302.86	1.51	12	0.08	-21.00	4211.00	13610	20240507	-53.27	4600	20240805	38.26	13610	-53.27	20240507	4600	38.26	20240805	13610	-53.27	20240507	4600	38.26	20240805	2.07	N	412350	500	43 억		216014	N	N	0	N	00	N
18	20240926	161246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6300	240	2	3.96	659520410	104705	39.65	6380	6410	6180	7870	4250	6060	6298.84	2.38	0	7856	6900	6480	6270	5850	5640	6375	5745	44	1810	500	4240	10	1	8726972	550	-300.00	1.50	12	1.20	-21.00	4211.00	13610	20240507	-53.71	4600	20240805	36.96	13610	-53.71	20240507	4600	36.96	20240805	13610	-53.71	20240507	4600	36.96	20240805	2.07	N	412350	500	43 억		207961	N	N	0	N	00	N
19	20240926	151254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6300	240	2	3.96	645714810	102515	38.82	6380	6410	6180	7870	4250	6060	6298.73	2.38	0	7155	6900	6480	6270	5850	5640	6375	5745	44	1810	500	4240	10	1	8726972	550	-300.00	1.50	12	1.17	-21.00	4211.00	13610	20240507	-53.71	4600	20240805	36.96	13610	-53.71	20240507	4600	36.96	20240805	13610	-53.71	20240507	4600	36.96	20240805	2.07	N	412350	500	43 억		207961	N	N	0	N	00	N
20	20240926	141302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6290	230	2	3.80	596000070	94615	35.83	6380	6410	6180	7870	4250	6060	6299.21	2.38	0	5863	6900	6480	6270	5850	5640	6375	5745	44	1810	500	4240	10	1	8726972	549	-299.52	1.49	12	1.08	-21.00	4211.00	13610	20240507	-53.78	4600	20240805	36.74	13610	-53.78	20240507	4600	36.74	20240805	13610	-53.78	20240507	4600	36.74	20240805	2.07	N	412350	500	43 억		207961	N	N	0	N	00	N
21	20240926	131241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6270	210	2	3.47	574764610	91223	34.54	6380	6410	6180	7870	4250	6060	6300.65	2.38	0	4576	6900	6480	6270	5850	5640	6375	5745	44	1810	500	4240	10	1	8726972	547	-298.57	1.49	12	1.05	-21.00	4211.00	13610	20240507	-53.93	4600	20240805	36.30	13610	-53.93	20240507	4600	36.30	20240805	13610	-53.93	20240507	4600	36.30	20240805	2.07	N	412350	500	43 억		207961	N	N	0	N	00	N
22	20240926	121301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6290	230	2	3.80	553274240	87796	33.25	6380	6410	6180	7870	4250	6060	6301.82	2.38	0	4766	6900	6480	6270	5850	5640	6375	5745	44	1810	500	4240	10	1	8726972	549	-299.52	1.49	12	1.01	-21.00	4211.00	13610	20240507	-53.78	4600	20240805	36.74	13610	-53.78	20240507	4600	36.74	20240805	13610	-53.78	20240507	4600	36.74	20240805	2.07	N	412350	500	43 억		207961	N	N	0	N	00	N
23	20240926	111300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6280	220	2	3.63	482925150	76521	28.98	6380	6410	6210	7870	4250	6060	6311.01	2.38	0	2825	6900	6480	6270	5850	5640	6375	5745	44	1810	500	4240	10	1	8726972	548	-299.05	1.49	12	0.88	-21.00	4211.00	13610	20240507	-53.86	4600	20240805	36.52	13610	-53.86	20240507	4600	36.52	20240805	13610	-53.86	20240507	4600	36.52	20240805	2.07	N	412350	500	43 억		207961	N	N	0	N	00	N
24	20240926	101302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6210	150	2	2.48	444873860	70438	26.67	6380	6410	6210	7870	4250	6060	6315.82	2.38	0	1548	6900	6480	6270	5850	5640	6375	5745	44	1810	500	4240	10	1	8726972	542	-295.71	1.47	12	0.81	-21.00	4211.00	13610	20240507	-54.37	4600	20240805	35.00	13610	-54.37	20240507	4600	35.00	20240805	13610	-54.37	20240507	4600	35.00	20240805	2.07	N	412350	500	43 억		207961	N	N	0	N	00	N
25	20240926	091258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6320	260	2	4.29	164073090	25999	9.85	6380	6380	6230	7870	4250	6060	6310.75	2.38	0	-2428	6900	6480	6270	5850	5640	6375	5745	44	1810	500	4240	10	1	8726972	552	-300.95	1.50	12	0.30	-21.00	4211.00	13610	20240507	-53.56	4600	20240805	37.39	13610	-53.56	20240507	4600	37.39	20240805	13610	-53.56	20240507	4600	37.39	20240805	2.07	N	412350	500	43 억		207961	N	N	0	N	00	N
26	20240925	161242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6060	-30	5	-0.49	1666398820	263296	436.39	6090	6690	6060	7910	4270	6090	6329.16	2.37	0	141	6290	6190	6010	5910	5730	6240	5960	44	1820	500	4260	10	1	8726972	529	-288.57	1.44	12	3.02	-21.00	4211.00	13660	20230914	-55.64	4600	20240805	31.74	13610	-55.47	20240507	4600	31.74	20240805	13610	-55.47	20240507	4600	31.74	20240805	2.14	N	412350	500	43 억		206956	N	N	0	N	00	N
27	20240925	151255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6080	-10	5	-0.16	1640877560	259095	429.43	6090	6690	6060	7910	4270	6090	6333.11	2.37	0	-1373	6290	6190	6010	5910	5730	6240	5960	44	1820	500	4260	10	1	8726972	531	-289.52	1.44	12	2.97	-21.00	4211.00	13660	20230914	-55.49	4600	20240805	32.17	13610	-55.33	20240507	4600	32.17	20240805	13610	-55.33	20240507	4600	32.17	20240805	2.14	N	412350	500	43 억		206956	N	N	0	N	00	N
28	20240925	141256	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6210	120	2	1.97	1552999740	244770	405.68	6090	6690	6080	7910	4270	6090	6344.73	2.37	0	429	6290	6190	6010	5910	5730	6240	5960	44	1820	500	4260	10	1	8726972	542	-295.71	1.47	12	2.80	-21.00	4211.00	13660	20230914	-54.54	4600	20240805	35.00	13610	-54.37	20240507	4600	35.00	20240805	13610	-54.37	20240507	4600	35.00	20240805	2.14	N	412350	500	43 억		206956	N	N	0	N	00	N
29	20240925	131248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6210	120	2	1.97	1540461590	242743	402.33	6090	6690	6080	7910	4270	6090	6346.06	2.37	0	328	6290	6190	6010	5910	5730	6240	5960	44	1820	500	4260	10	1	8726972	542	-295.71	1.47	12	2.78	-21.00	4211.00	13660	20230914	-54.54	4600	20240805	35.00	13610	-54.37	20240507	4600	35.00	20240805	13610	-54.37	20240507	4600	35.00	20240805	2.14	N	412350	500	43 억		206956	N	N	0	N	00	N
30	20240925	121256	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6160	70	2	1.15	1503024420	236669	392.26	6090	6690	6080	7910	4270	6090	6350.74	2.37	0	1080	6290	6190	6010	5910	5730	6240	5960	44	1820	500	4260	10	1	8726972	538	-293.33	1.46	12	2.71	-21.00	4211.00	13660	20230914	-54.90	4600	20240805	33.91	13610	-54.74	20240507	4600	33.91	20240805	13610	-54.74	20240507	4600	33.91	20240805	2.14	N	412350	500	43 억		206956	N	N	0	N	00	N
31	20240925	111252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6190	100	2	1.64	1466367750	230731	382.42	6090	6690	6080	7910	4270	6090	6355.31	2.37	0	1725	6290	6190	6010	5910	5730	6240	5960	44	1820	500	4260	10	1	8726972	540	-294.76	1.47	12	2.64	-21.00	4211.00	13660	20230914	-54.69	4600	20240805	34.57	13610	-54.52	20240507	4600	34.57	20240805	13610	-54.52	20240507	4600	34.57	20240805	2.14	N	412350	500	43 억		206956	N	N	0	N	00	N
32	20240925	101248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6320	230	2	3.78	1254433500	196599	325.85	6090	6690	6080	7910	4270	6090	6380.67	2.37	0	-9977	6290	6190	6010	5910	5730	6240	5960	44	1820	500	4260	10	1	8726972	552	-300.95	1.50	12	2.25	-21.00	4211.00	13660	20230914	-53.73	4600	20240805	37.39	13610	-53.56	20240507	4600	37.39	20240805	13610	-53.56	20240507	4600	37.39	20240805	2.14	N	412350	500	43 억		206956	N	N	0	N	00	N
33	20240925	091301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6100	10	2	0.16	53487950	8752	14.51	6090	6200	6080	7910	4270	6090	6111.51	2.37	0	1520	6290	6190	6010	5910	5730	6240	5960	44	1820	500	4260	10	1	8726972	532	-290.48	1.45	12	0.10	-21.00	4211.00	13660	20230914	-55.34	4600	20240805	32.61	13610	-55.18	20240507	4600	32.61	20240805	13610	-55.18	20240507	4600	32.61	20240805	2.14	N	412350	500	43 억		206956	N	N	0	N	00	N
34	20240924	161244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6090	300	2	5.18	359278220	60205	167.63	5880	6110	5830	7520	4060	5790	5967.12	2.20	0	15671	5983	5886	5793	5696	5603	5935	5745	44	1730	500	4050	10	1	8726972	531	-290.00	1.45	12	0.69	-21.00	4211.00	15830	20230913	-61.53	4600	20240805	32.39	13610	-55.25	20240507	4600	32.39	20240805	13610	-55.25	20240507	4600	32.39	20240805	2.15	N	412350	500	43 억		191669	N	N	0	N	00	N
35	20240924	151246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6050	260	2	4.49	339667170	56976	158.64	5880	6110	5830	7520	4060	5790	5961.58	2.20	0	14871	5983	5886	5793	5696	5603	5935	5745	44	1730	500	4050	10	1	8726972	528	-288.10	1.44	12	0.65	-21.00	4211.00	15830	20230913	-61.78	4600	20240805	31.52	13610	-55.55	20240507	4600	31.52	20240805	13610	-55.55	20240507	4600	31.52	20240805	2.15	N	412350	500	43 억		191669	N	N	0	N	00	N
36	20240924	141236	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6010	220	2	3.80	241633440	40767	113.51	5880	6010	5830	7520	4060	5790	5927.18	2.20	0	8000	5983	5886	5793	5696	5603	5935	5745	44	1730	500	4050	10	1	8726972	524	-286.19	1.43	12	0.47	-21.00	4211.00	15830	20230913	-62.03	4600	20240805	30.65	13610	-55.84	20240507	4600	30.65	20240805	13610	-55.84	20240507	4600	30.65	20240805	2.15	N	412350	500	43 억		191669	N	N	0	N	00	N
37	20240924	131245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5920	130	2	2.25	147567020	25014	69.65	5880	5950	5830	7520	4060	5790	5899.38	2.20	0	875	5983	5886	5793	5696	5603	5935	5745	44	1730	500	4050	10	1	8726972	517	-281.90	1.41	12	0.29	-21.00	4211.00	15830	20230913	-62.60	4600	20240805	28.70	13610	-56.50	20240507	4600	28.70	20240805	13610	-56.50	20240507	4600	28.70	20240805	2.15	N	412350	500	43 억		191669	N	N	0	N	00	N
38	20240924	121240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5910	120	2	2.07	95411410	16192	45.08	5880	5950	5830	7520	4060	5790	5892.50	2.20	0	2138	5983	5886	5793	5696	5603	5935	5745	44	1730	500	4050	10	1	8726972	516	-281.43	1.40	12	0.19	-21.00	4211.00	15830	20230913	-62.67	4600	20240805	28.48	13610	-56.58	20240507	4600	28.48	20240805	13610	-56.58	20240507	4600	28.48	20240805	2.15	N	412350	500	43 억		191669	N	N	0	N	00	N
39	20240924	111248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5890	100	2	1.73	77987260	13223	36.82	5880	5950	5830	7520	4060	5790	5897.85	2.20	0	2289	5983	5886	5793	5696	5603	5935	5745	44	1730	500	4050	10	1	8726972	514	-280.48	1.40	12	0.15	-21.00	4211.00	15830	20230913	-62.79	4600	20240805	28.04	13610	-56.72	20240507	4600	28.04	20240805	13610	-56.72	20240507	4600	28.04	20240805	2.15	N	412350	500	43 억		191669	N	N	0	N	00	N
40	20240924	101246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5930	140	2	2.42	49927730	8460	23.56	5880	5950	5830	7520	4060	5790	5901.62	2.20	0	1894	5983	5886	5793	5696	5603	5935	5745	44	1730	500	4050	10	1	8726972	518	-282.38	1.41	12	0.10	-21.00	4211.00	15830	20230913	-62.54	4600	20240805	28.91	13610	-56.43	20240507	4600	28.91	20240805	13610	-56.43	20240507	4600	28.91	20240805	2.15	N	412350	500	43 억		191669	N	N	0	N	00	N
41	20240924	091249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5890	100	2	1.73	8646710	1471	4.10	5880	5890	5860	7520	4060	5790	5878.12	2.20	0	289	5983	5886	5793	5696	5603	5935	5745	44	1730	500	4050	10	1	8726972	514	-280.48	1.40	12	0.02	-21.00	4211.00	15830	20230913	-62.79	4600	20240805	28.04	13610	-56.72	20240507	4600	28.04	20240805	13610	-56.72	20240507	4600	28.04	20240805	2.15	N	412350	500	43 억		191669	N	N	0	N	00	N
42	20240923	161239	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5790	0	3	0.00	208472160	35899	139.53	5740	5890	5700	7520	4060	5790	5807.19	2.12	0	5721	6043	5916	5843	5716	5643	5880	5680	44	1730	500	4050	10	1	8726972	505	-275.71	1.37	12	0.41	-21.00	4211.00	15830	20230913	-63.42	4600	20240805	25.87	13610	-57.46	20240507	4600	25.87	20240805	13610	-57.46	20240507	4600	25.87	20240805	2.13	N	412350	500	43 억		185379	N	N	0	N	00	N
43	20240923	151244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5820	30	2	0.52	197296240	33970	132.03	5740	5890	5700	7520	4060	5790	5807.96	2.12	0	6739	6043	5916	5843	5716	5643	5880	5680	44	1730	500	4050	10	1	8726972	508	-277.14	1.38	12	0.39	-21.00	4211.00	15830	20230913	-63.23	4600	20240805	26.52	13610	-57.24	20240507	4600	26.52	20240805	13610	-57.24	20240507	4600	26.52	20240805	2.13	N	412350	500	43 억		185379	N	N	0	N	00	N
44	20240923	141250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5780	-10	5	-0.17	183806080	31643	122.99	5740	5890	5700	7520	4060	5790	5808.74	2.12	0	7273	6043	5916	5843	5716	5643	5880	5680	44	1730	500	4050	10	1	8726972	504	-275.24	1.37	12	0.36	-21.00	4211.00	15830	20230913	-63.49	4600	20240805	25.65	13610	-57.53	20240507	4600	25.65	20240805	13610	-57.53	20240507	4600	25.65	20240805	2.13	N	412350	500	43 억		185379	N	N	0	N	00	N
45	20240923	131245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5890	100	2	1.73	112388130	19366	75.27	5740	5890	5700	7520	4060	5790	5803.37	2.12	0	6260	6043	5916	5843	5716	5643	5880	5680	44	1730	500	4050	10	1	8726972	514	-280.48	1.40	12	0.22	-21.00	4211.00	15830	20230913	-62.79	4600	20240805	28.04	13610	-56.72	20240507	4600	28.04	20240805	13610	-56.72	20240507	4600	28.04	20240805	2.13	N	412350	500	43 억		185379	N	N	0	N	00	N
46	20240923	121247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5840	50	2	0.86	107344540	18505	71.92	5740	5890	5700	7520	4060	5790	5800.84	2.12	0	6283	6043	5916	5843	5716	5643	5880	5680	44	1730	500	4050	10	1	8726972	510	-278.10	1.39	12	0.21	-21.00	4211.00	15830	20230913	-63.11	4600	20240805	26.96	13610	-57.09	20240507	4600	26.96	20240805	13610	-57.09	20240507	4600	26.96	20240805	2.13	N	412350	500	43 억		185379	N	N	0	N	00	N
47	20240923	111244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5870	80	2	1.38	89718290	15497	60.23	5740	5880	5700	7520	4060	5790	5789.40	2.12	0	5477	6043	5916	5843	5716	5643	5880	5680	44	1730	500	4050	10	1	8726972	512	-279.52	1.39	12	0.18	-21.00	4211.00	15830	20230913	-62.92	4600	20240805	27.61	13610	-56.87	20240507	4600	27.61	20240805	13610	-56.87	20240507	4600	27.61	20240805	2.13	N	412350	500	43 억		185379	N	N	0	N	00	N
48	20240923	101243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5820	30	2	0.52	44795380	7818	30.39	5740	5840	5700	7520	4060	5790	5729.77	2.12	0	2960	6043	5916	5843	5716	5643	5880	5680	44	1730	500	4050	10	1	8726972	508	-277.14	1.38	12	0.09	-21.00	4211.00	15830	20230913	-63.23	4600	20240805	26.52	13610	-57.24	20240507	4600	26.52	20240805	13610	-57.24	20240507	4600	26.52	20240805	2.13	N	412350	500	43 억		185379	N	N	0	N	00	N
49	20240923	091245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5710	-80	5	-1.38	9327120	1629	6.33	5740	5740	5700	7520	4060	5790	5725.67	2.12	0	621	6043	5916	5843	5716	5643	5880	5680	44	1730	500	4050	10	1	8726972	498	-271.90	1.36	12	0.02	-21.00	4211.00	15830	20230913	-63.93	4600	20240805	24.13	13610	-58.05	20240507	4600	24.13	20240805	13610	-58.05	20240507	4600	24.13	20240805	2.13	N	412350	500	43 억		185379	N	N	0	N	00	N
50	20240913	161140	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5870	-20	5	-0.34	213972780	37059	65.10	5840	5880	5720	7650	4130	5890	5773.60	2.27	0	-1410	6230	6060	5860	5690	5490	6145	5775	44	1760	500	4120	10	1	8726972	512	-279.52	1.39	12	0.42	-21.00	4211.00	17270	20230907	-66.01	4600	20240805	27.61	13610	-56.87	20240507	4600	27.61	20240805	15830	-62.92	20230913	4600	27.61	20240805	2.14	N	412350	500	43 억		198090	N	N	0	N	00	N
51	20240913	151152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5860	-30	5	-0.51	198335790	34388	60.41	5840	5880	5720	7650	4130	5890	5767.59	2.27	0	-918	6230	6060	5860	5690	5490	6145	5775	44	1760	500	4120	10	1	8726972	511	-279.05	1.39	12	0.39	-21.00	4211.00	17270	20230907	-66.07	4600	20240805	27.39	13610	-56.94	20240507	4600	27.39	20240805	15830	-62.98	20230913	4600	27.39	20240805	2.14	N	412350	500	43 억		198090	N	N	0	N	00	N
52	20240913	141151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5810	-80	5	-1.36	188049230	32620	57.30	5840	5880	5720	7650	4130	5890	5764.84	2.27	0	-2354	6230	6060	5860	5690	5490	6145	5775	44	1760	500	4120	10	1	8726972	507	-276.67	1.38	12	0.37	-21.00	4211.00	17270	20230907	-66.36	4600	20240805	26.30	13610	-57.31	20240507	4600	26.30	20240805	15830	-63.30	20230913	4600	26.30	20240805	2.14	N	412350	500	43 억		198090	N	N	0	N	00	N
53	20240913	131146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5800	-90	5	-1.53	174412120	30262	53.16	5840	5880	5720	7650	4130	5890	5763.40	2.27	0	-2331	6230	6060	5860	5690	5490	6145	5775	44	1760	500	4120	10	1	8726972	506	-276.19	1.38	12	0.35	-21.00	4211.00	17270	20230907	-66.42	4600	20240805	26.09	13610	-57.38	20240507	4600	26.09	20240805	15830	-63.36	20230913	4600	26.09	20240805	2.14	N	412350	500	43 억		198090	N	N	0	N	00	N
54	20240913	121148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5760	-130	5	-2.21	152149810	26409	46.39	5840	5880	5720	7650	4130	5890	5761.29	2.27	0	-2642	6230	6060	5860	5690	5490	6145	5775	44	1760	500	4120	10	1	8726972	503	-274.29	1.37	12	0.30	-21.00	4211.00	17270	20230907	-66.65	4600	20240805	25.22	13610	-57.68	20240507	4600	25.22	20240805	15830	-63.61	20230913	4600	25.22	20240805	2.14	N	412350	500	43 억		198090	N	N	0	N	00	N
55	20240913	111151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5760	-130	5	-2.21	82705510	14303	25.13	5840	5880	5730	7650	4130	5890	5782.39	2.27	0	603	6230	6060	5860	5690	5490	6145	5775	44	1760	500	4120	10	1	8726972	503	-274.29	1.37	12	0.16	-21.00	4211.00	17270	20230907	-66.65	4600	20240805	25.22	13610	-57.68	20240507	4600	25.22	20240805	15830	-63.61	20230913	4600	25.22	20240805	2.14	N	412350	500	43 억		198090	N	N	0	N	00	N
56	20240913	101152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5800	-90	5	-1.53	52704020	9090	15.97	5840	5880	5740	7650	4130	5890	5798.02	2.27	0	1321	6230	6060	5860	5690	5490	6145	5775	44	1760	500	4120	10	1	8726972	506	-276.19	1.38	12	0.10	-21.00	4211.00	17270	20230907	-66.42	4600	20240805	26.09	13610	-57.38	20240507	4600	26.09	20240805	15830	-63.36	20230913	4600	26.09	20240805	2.14	N	412350	500	43 억		198090	N	N	0	N	00	N
57	20240913	091156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5770	-120	5	-2.04	24083200	4133	7.26	5840	5880	5770	7650	4130	5890	5827.05	2.27	0	1601	6230	6060	5860	5690	5490	6145	5775	44	1760	500	4120	10	1	8726972	504	-274.76	1.37	12	0.05	-21.00	4211.00	17270	20230907	-66.59	4600	20240805	25.43	13610	-57.60	20240507	4600	25.43	20240805	15830	-63.55	20230913	4600	25.43	20240805	2.14	N	412350	500	43 억		198090	N	N	0	N	00	N
58	20240912	161130	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5890	300	2	5.37	332843810	56347	155.69	5750	6030	5660	7260	3920	5590	5907.21	2.05	0	19392	5963	5776	5663	5476	5363	5720	5420	44	1670	500	3910	10	1	8726972	514	-280.48	1.40	12	0.65	-21.00	4211.00	18990	20230906	-68.98	4600	20240805	28.04	13610	-56.72	20240507	4600	28.04	20240805	15830	-62.79	20230913	4600	28.04	20240805	2.13	N	412350	500	43 억		179115	N	N	0	N	00	N
59	20240912	151146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5910	320	2	5.72	326577410	55285	152.75	5750	6030	5660	7260	3920	5590	5907.16	2.05	0	19378	5963	5776	5663	5476	5363	5720	5420	44	1670	500	3910	10	1	8726972	516	-281.43	1.40	12	0.63	-21.00	4211.00	18990	20230906	-68.88	4600	20240805	28.48	13610	-56.58	20240507	4600	28.48	20240805	15830	-62.67	20230913	4600	28.48	20240805	2.13	N	412350	500	43 억		179115	N	N	0	N	00	N
60	20240912	141153	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5970	380	2	6.80	303456340	51392	142.00	5750	6030	5660	7260	3920	5590	5904.74	2.05	0	17546	5963	5776	5663	5476	5363	5720	5420	44	1670	500	3910	10	1	8726972	521	-284.29	1.42	12	0.59	-21.00	4211.00	18990	20230906	-68.56	4600	20240805	29.78	13610	-56.14	20240507	4600	29.78	20240805	15830	-62.29	20230913	4600	29.78	20240805	2.13	N	412350	500	43 억		179115	N	N	0	N	00	N
61	20240912	131140	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5900	310	2	5.55	237477680	40258	111.23	5750	6030	5660	7260	3920	5590	5898.89	2.05	0	15021	5963	5776	5663	5476	5363	5720	5420	44	1670	500	3910	10	1	8726972	515	-280.95	1.40	12	0.46	-21.00	4211.00	18990	20230906	-68.93	4600	20240805	28.26	13610	-56.65	20240507	4600	28.26	20240805	15830	-62.73	20230913	4600	28.26	20240805	2.13	N	412350	500	43 억		179115	N	N	0	N	00	N
62	20240912	121139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5830	240	2	4.29	218988350	37106	102.53	5750	6030	5660	7260	3920	5590	5901.70	2.05	0	13993	5963	5776	5663	5476	5363	5720	5420	44	1670	500	3910	10	1	8726972	509	-277.62	1.38	12	0.43	-21.00	4211.00	18990	20230906	-69.30	4600	20240805	26.74	13610	-57.16	20240507	4600	26.74	20240805	15830	-63.17	20230913	4600	26.74	20240805	2.13	N	412350	500	43 억		179115	N	N	0	N	00	N
63	20240912	111138	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5870	280	2	5.01	208471090	35298	97.53	5750	6030	5660	7260	3920	5590	5906.03	2.05	0	13946	5963	5776	5663	5476	5363	5720	5420	44	1670	500	3910	10	1	8726972	512	-279.52	1.39	12	0.40	-21.00	4211.00	18990	20230906	-69.09	4600	20240805	27.61	13610	-56.87	20240507	4600	27.61	20240805	15830	-62.92	20230913	4600	27.61	20240805	2.13	N	412350	500	43 억		179115	N	N	0	N	00	N
64	20240912	101141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5870	280	2	5.01	184580350	31205	86.22	5750	6030	5660	7260	3920	5590	5915.09	2.05	0	13822	5963	5776	5663	5476	5363	5720	5420	44	1670	500	3910	10	1	8726972	512	-279.52	1.39	12	0.36	-21.00	4211.00	18990	20230906	-69.09	4600	20240805	27.61	13610	-56.87	20240507	4600	27.61	20240805	15830	-62.92	20230913	4600	27.61	20240805	2.13	N	412350	500	43 억		179115	N	N	0	N	00	N
65	20240912	091142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5930	340	2	6.08	84554790	14390	39.76	5750	5980	5660	7260	3920	5590	5875.94	2.05	0	9507	5963	5776	5663	5476	5363	5720	5420	44	1670	500	3910	10	1	8726972	518	-282.38	1.41	12	0.16	-21.00	4211.00	18990	20230906	-68.77	4600	20240805	28.91	13610	-56.43	20240507	4600	28.91	20240805	15830	-62.54	20230913	4600	28.91	20240805	2.13	N	412350	500	43 억		179115	N	N	0	N	00	N
66	20240911	161118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5590	-210	5	-3.62	202126450	35616	75.39	5770	5850	5550	7540	4060	5800	5676.06	2.14	0	-7332	6060	5930	5800	5670	5540	5865	5605	44	1740	500	4060	10	1	8726972	488	-266.19	1.33	12	0.41	-21.00	4211.00	18990	20230906	-70.56	4600	20240805	21.52	13610	-58.93	20240507	4600	21.52	20240805	15870	-64.78	20230911	4600	21.52	20240805	2.25	N	412350	500	43 억		186394	N	N	0	N	00	N
67	20240911	151123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5580	-220	5	-3.79	180947880	31814	67.34	5770	5850	5550	7540	4060	5800	5687.68	2.14	0	-6900	6060	5930	5800	5670	5540	5865	5605	44	1740	500	4060	10	1	8726972	487	-265.71	1.33	12	0.36	-21.00	4211.00	18990	20230906	-70.62	4600	20240805	21.30	13610	-59.00	20240507	4600	21.30	20240805	15870	-64.84	20230911	4600	21.30	20240805	2.25	N	412350	500	43 억		186394	N	N	0	N	00	N
68	20240911	141127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5630	-170	5	-2.93	148505330	26005	55.05	5770	5850	5590	7540	4060	5800	5710.65	2.14	0	-5137	6060	5930	5800	5670	5540	5865	5605	44	1740	500	4060	10	1	8726972	491	-268.10	1.34	12	0.30	-21.00	4211.00	18990	20230906	-70.35	4600	20240805	22.39	13610	-58.63	20240507	4600	22.39	20240805	15870	-64.52	20230911	4600	22.39	20240805	2.25	N	412350	500	43 억		186394	N	N	0	N	00	N
69	20240911	131122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5650	-150	5	-2.59	122401910	21363	45.22	5770	5850	5650	7540	4060	5800	5729.62	2.14	0	-3957	6060	5930	5800	5670	5540	5865	5605	44	1740	500	4060	10	1	8726972	493	-269.05	1.34	12	0.24	-21.00	4211.00	18990	20230906	-70.25	4600	20240805	22.83	13610	-58.49	20240507	4600	22.83	20240805	15870	-64.40	20230911	4600	22.83	20240805	2.25	N	412350	500	43 억		186394	N	N	0	N	00	N
70	20240911	121126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5730	-70	5	-1.21	106954100	18636	39.45	5770	5850	5650	7540	4060	5800	5739.11	2.14	0	-2957	6060	5930	5800	5670	5540	5865	5605	44	1740	500	4060	10	1	8726972	500	-272.86	1.36	12	0.21	-21.00	4211.00	18990	20230906	-69.83	4600	20240805	24.57	13610	-57.90	20240507	4600	24.57	20240805	15870	-63.89	20230911	4600	24.57	20240805	2.25	N	412350	500	43 억		186394	N	N	0	N	00	N
71	20240911	111117	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5660	-140	5	-2.41	92740120	16135	34.15	5770	5850	5650	7540	4060	5800	5747.76	2.14	0	-2727	6060	5930	5800	5670	5540	5865	5605	44	1740	500	4060	10	1	8726972	494	-269.52	1.34	12	0.18	-21.00	4211.00	18990	20230906	-70.19	4600	20240805	23.04	13610	-58.41	20240507	4600	23.04	20240805	15870	-64.34	20230911	4600	23.04	20240805	2.25	N	412350	500	43 억		186394	N	N	0	N	00	N
72	20240911	101110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5820	20	2	0.34	46954490	8113	17.17	5770	5850	5710	7540	4060	5800	5787.56	2.14	0	1754	6060	5930	5800	5670	5540	5865	5605	44	1740	500	4060	10	1	8726972	508	-277.14	1.38	12	0.09	-21.00	4211.00	18990	20230906	-69.35	4600	20240805	26.52	13610	-57.24	20240507	4600	26.52	20240805	15870	-63.33	20230911	4600	26.52	20240805	2.25	N	412350	500	43 억		186394	N	N	0	N	00	N
73	20240911	091129	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5850	50	2	0.86	13866940	2393	5.07	5770	5850	5750	7540	4060	5800	5794.79	2.14	0	540	6060	5930	5800	5670	5540	5865	5605	44	1740	500	4060	10	1	8726972	511	-278.57	1.39	12	0.03	-21.00	4211.00	18990	20230906	-69.19	4600	20240805	27.17	13610	-57.02	20240507	4600	27.17	20240805	15870	-63.14	20230911	4600	27.17	20240805	2.25	N	412350	500	43 억		186394	N	N	0	N	00	N
74	20240910	161114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5800	-60	5	-1.02	270795750	46874	63.61	5830	5930	5670	7610	4110	5860	5777.09	2.36	0	-19604	6366	6112	5766	5512	5166	6240	5640	44	1750	500	4100	10	1	8726972	506	-276.19	1.38	12	0.54	-21.00	4211.00	18990	20230906	-69.46	4600	20240805	26.09	13610	-57.38	20240507	4600	26.09	20240805	15870	-63.45	20230911	4600	26.09	20240805	2.36	N	412350	500	43 억		205903	N	N	0	N	00	N
75	20240910	151127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5670	-190	5	-3.24	259461300	44910	60.94	5830	5930	5670	7610	4110	5860	5777.36	2.36	0	-18702	6366	6112	5766	5512	5166	6240	5640	44	1750	500	4100	10	1	8726972	495	-270.00	1.35	12	0.51	-21.00	4211.00	18990	20230906	-70.14	4600	20240805	23.26	13610	-58.34	20240507	4600	23.26	20240805	15870	-64.27	20230911	4600	23.26	20240805	2.36	N	412350	500	43 억		205903	N	N	0	N	00	N
76	20240910	141118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5820	-40	5	-0.68	219445830	37899	51.43	5830	5930	5680	7610	4110	5860	5790.28	2.36	0	-17785	6366	6112	5766	5512	5166	6240	5640	44	1750	500	4100	10	1	8726972	508	-277.14	1.38	12	0.43	-21.00	4211.00	18990	20230906	-69.35	4600	20240805	26.52	13610	-57.24	20240507	4600	26.52	20240805	15870	-63.33	20230911	4600	26.52	20240805	2.36	N	412350	500	43 억		205903	N	N	0	N	00	N
77	20240910	131120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5770	-90	5	-1.54	114802750	19661	26.68	5830	5930	5760	7610	4110	5860	5839.11	2.36	0	-5049	6366	6112	5766	5512	5166	6240	5640	44	1750	500	4100	10	1	8726972	504	-274.76	1.37	12	0.23	-21.00	4211.00	18990	20230906	-69.62	4600	20240805	25.43	13610	-57.60	20240507	4600	25.43	20240805	15870	-63.64	20230911	4600	25.43	20240805	2.36	N	412350	500	43 억		205903	N	N	0	N	00	N
78	20240910	121117	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5820	-40	5	-0.68	103950670	17782	24.13	5830	5930	5780	7610	4110	5860	5845.84	2.36	0	-3323	6366	6112	5766	5512	5166	6240	5640	44	1750	500	4100	10	1	8726972	508	-277.14	1.38	12	0.20	-21.00	4211.00	18990	20230906	-69.35	4600	20240805	26.52	13610	-57.24	20240507	4600	26.52	20240805	15870	-63.33	20230911	4600	26.52	20240805	2.36	N	412350	500	43 억		205903	N	N	0	N	00	N
79	20240910	111114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5850	-10	5	-0.17	96907910	16567	22.48	5830	5930	5780	7610	4110	5860	5849.45	2.36	0	-2534	6366	6112	5766	5512	5166	6240	5640	44	1750	500	4100	10	1	8726972	511	-278.57	1.39	12	0.19	-21.00	4211.00	18990	20230906	-69.19	4600	20240805	27.17	13610	-57.02	20240507	4600	27.17	20240805	15870	-63.14	20230911	4600	27.17	20240805	2.36	N	412350	500	43 억		205903	N	N	0	N	00	N
80	20240910	101119	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5840	-20	5	-0.34	67171180	11455	15.54	5830	5930	5810	7610	4110	5860	5863.92	2.36	0	-1597	6366	6112	5766	5512	5166	6240	5640	44	1750	500	4100	10	1	8726972	510	-278.10	1.39	12	0.13	-21.00	4211.00	18990	20230906	-69.25	4600	20240805	26.96	13610	-57.09	20240507	4600	26.96	20240805	15870	-63.20	20230911	4600	26.96	20240805	2.36	N	412350	500	43 억		205903	N	N	0	N	00	N
81	20240910	091116	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5870	10	2	0.17	19503940	3324	4.51	5830	5930	5830	7610	4110	5860	5867.61	2.36	0	-1	6366	6112	5766	5512	5166	6240	5640	44	1750	500	4100	10	1	8726972	512	-279.52	1.39	12	0.04	-21.00	4211.00	18990	20230906	-69.09	4600	20240805	27.61	13610	-56.87	20240507	4600	27.61	20240805	15870	-63.01	20230911	4600	27.61	20240805	2.36	N	412350	500	43 억		205903	N	N	0	N	00	N
82	20240909	161054	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5860	90	2	1.56	419309830	73558	94.49	5530	6020	5420	7500	4040	5770	5700.39	2.22	0	12086	6263	6016	5883	5636	5503	5950	5570	44	1730	500	4030	10	1	8726972	511	-279.05	1.39	12	0.84	-21.00	4211.00	18990	20230906	-69.14	4600	20240805	27.39	13610	-56.94	20240507	4600	27.39	20240805	15870	-63.07	20230911	4600	27.39	20240805	2.01	N	412350	500	43 억		193937	N	N	0	N	00	N
83	20240909	151108	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5940	170	2	2.95	399881010	70277	90.28	5530	6020	5420	7500	4040	5770	5690.07	2.22	0	11342	6263	6016	5883	5636	5503	5950	5570	44	1730	500	4030	10	1	8726972	518	-282.86	1.41	12	0.81	-21.00	4211.00	18990	20230906	-68.72	4600	20240805	29.13	13610	-56.36	20240507	4600	29.13	20240805	15870	-62.57	20230911	4600	29.13	20240805	2.01	N	412350	500	43 억		193937	N	N	0	N	00	N
84	20240909	141107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5960	190	2	3.29	356289750	62950	80.87	5530	5970	5420	7500	4040	5770	5659.88	2.22	0	8178	6263	6016	5883	5636	5503	5950	5570	44	1730	500	4030	10	1	8726972	520	-283.81	1.42	12	0.72	-21.00	4211.00	18990	20230906	-68.62	4600	20240805	29.57	13610	-56.21	20240507	4600	29.57	20240805	15870	-62.44	20230911	4600	29.57	20240805	2.01	N	412350	500	43 억		193937	N	N	0	N	00	N
85	20240909	131105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5850	80	2	1.39	324311040	57545	73.92	5530	5860	5420	7500	4040	5770	5635.78	2.22	0	8595	6263	6016	5883	5636	5503	5950	5570	44	1730	500	4030	10	1	8726972	511	-278.57	1.39	12	0.66	-21.00	4211.00	18990	20230906	-69.19	4600	20240805	27.17	13610	-57.02	20240507	4600	27.17	20240805	15870	-63.14	20230911	4600	27.17	20240805	2.01	N	412350	500	43 억		193937	N	N	0	N	00	N
86	20240909	121059	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5800	30	2	0.52	297471980	52927	67.99	5530	5830	5420	7500	4040	5770	5620.42	2.22	0	7621	6263	6016	5883	5636	5503	5950	5570	44	1730	500	4030	10	1	8726972	506	-276.19	1.38	12	0.61	-21.00	4211.00	18990	20230906	-69.46	4600	20240805	26.09	13610	-57.38	20240507	4600	26.09	20240805	15870	-63.45	20230911	4600	26.09	20240805	2.01	N	412350	500	43 억		193937	N	N	0	N	00	N
87	20240909	111100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5800	30	2	0.52	285585920	50868	65.35	5530	5830	5420	7500	4040	5770	5614.25	2.22	0	7162	6263	6016	5883	5636	5503	5950	5570	44	1730	500	4030	10	1	8726972	506	-276.19	1.38	12	0.58	-21.00	4211.00	18990	20230906	-69.46	4600	20240805	26.09	13610	-57.38	20240507	4600	26.09	20240805	15870	-63.45	20230911	4600	26.09	20240805	2.01	N	412350	500	43 억		193937	N	N	0	N	00	N
88	20240909	101102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5710	-60	5	-1.04	262959590	46948	60.31	5530	5780	5420	7500	4040	5770	5601.08	2.22	0	5288	6263	6016	5883	5636	5503	5950	5570	44	1730	500	4030	10	1	8726972	498	-271.90	1.36	12	0.54	-21.00	4211.00	18990	20230906	-69.93	4600	20240805	24.13	13610	-58.05	20240507	4600	24.13	20240805	15870	-64.02	20230911	4600	24.13	20240805	2.01	N	412350	500	43 억		193937	N	N	0	N	00	N
89	20240909	091056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5580	-190	5	-3.29	96039160	17204	22.10	5530	5770	5420	7500	4040	5770	5582.37	2.22	0	4684	6263	6016	5883	5636	5503	5950	5570	44	1730	500	4030	10	1	8726972	487	-265.71	1.33	12	0.20	-21.00	4211.00	18990	20230906	-70.62	4600	20240805	21.30	13610	-59.00	20240507	4600	21.30	20240805	15870	-64.84	20230911	4600	21.30	20240805	2.01	N	412350	500	43 억		193937	N	N	0	N	00	N
90	20240906	161042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5770	-370	5	-6.03	456700610	77691	24.69	6070	6130	5750	7980	4300	6140	5878.42	2.24	0	-2178	6833	6486	6063	5716	5293	6660	5890	44	1840	500	4290	10	1	8726972	504	-274.76	1.37	12	0.89	-21.00	4211.00	18990	20230906	-69.62	4600	20240805	25.43	13610	-57.60	20240507	4600	25.43	20240805	18990	-69.62	20230906	4600	25.43	20240805	2.11	N	412350	500	43 억		195730	N	N	0	N	00	N
91	20240906	151100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5890	-250	5	-4.07	446686260	75961	24.14	6070	6130	5750	7980	4300	6140	5880.47	2.24	0	-2393	6833	6486	6063	5716	5293	6660	5890	44	1840	500	4290	10	1	8726972	514	-280.48	1.40	12	0.87	-21.00	4211.00	18990	20230906	-68.98	4600	20240805	28.04	13610	-56.72	20240507	4600	28.04	20240805	18990	-68.98	20230906	4600	28.04	20240805	2.11	N	412350	500	43 억		195730	N	N	0	N	00	N
92	20240906	141109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5870	-270	5	-4.40	387411950	65866	20.93	6070	6130	5750	7980	4300	6140	5881.82	2.24	0	-7338	6833	6486	6063	5716	5293	6660	5890	44	1840	500	4290	10	1	8726972	512	-279.52	1.39	12	0.75	-21.00	4211.00	18990	20230906	-69.09	4600	20240805	27.61	13610	-56.87	20240507	4600	27.61	20240805	18990	-69.09	20230906	4600	27.61	20240805	2.11	N	412350	500	43 억		195730	N	N	0	N	00	N
93	20240906	131101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5860	-280	5	-4.56	266810340	45088	14.33	6070	6130	5850	7980	4300	6140	5917.55	2.24	0	-7651	6833	6486	6063	5716	5293	6660	5890	44	1840	500	4290	10	1	8726972	511	-279.05	1.39	12	0.52	-21.00	4211.00	18990	20230906	-69.14	4600	20240805	27.39	13610	-56.94	20240507	4600	27.39	20240805	18990	-69.14	20230906	4600	27.39	20240805	2.11	N	412350	500	43 억		195730	N	N	0	N	00	N
94	20240906	121101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5960	-180	5	-2.93	249146290	42098	13.38	6070	6130	5850	7980	4300	6140	5918.25	2.24	0	-5999	6833	6486	6063	5716	5293	6660	5890	44	1840	500	4290	10	1	8726972	520	-283.81	1.42	12	0.48	-21.00	4211.00	18990	20230906	-68.62	4600	20240805	29.57	13610	-56.21	20240507	4600	29.57	20240805	18990	-68.62	20230906	4600	29.57	20240805	2.11	N	412350	500	43 억		195730	N	N	0	N	00	N
95	20240906	111102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5970	-170	5	-2.77	227063820	38363	12.19	6070	6130	5850	7980	4300	6140	5918.82	2.24	0	-3653	6833	6486	6063	5716	5293	6660	5890	44	1840	500	4290	10	1	8726972	521	-284.29	1.42	12	0.44	-21.00	4211.00	18990	20230906	-68.56	4600	20240805	29.78	13610	-56.14	20240507	4600	29.78	20240805	18990	-68.56	20230906	4600	29.78	20240805	2.11	N	412350	500	43 억		195730	N	N	0	N	00	N
96	20240906	101056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5870	-270	5	-4.40	160204710	27005	8.58	6070	6130	5870	7980	4300	6140	5932.41	2.24	0	-4856	6833	6486	6063	5716	5293	6660	5890	44	1840	500	4290	10	1	8726972	512	-279.52	1.39	12	0.31	-21.00	4211.00	18990	20230906	-69.09	4600	20240805	27.61	13610	-56.87	20240507	4600	27.61	20240805	18990	-69.09	20230906	4600	27.61	20240805	2.11	N	412350	500	43 억		195730	N	N	0	N	00	N
97	20240906	091100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5980	-160	5	-2.61	27686790	4591	1.46	6070	6130	5950	7980	4300	6140	6030.67	2.24	0	-729	6833	6486	6063	5716	5293	6660	5890	44	1840	500	4290	10	1	8726972	522	-284.76	1.42	12	0.05	-21.00	4211.00	18990	20230906	-68.51	4600	20240805	30.00	13610	-56.06	20240507	4600	30.00	20240805	18990	-68.51	20230906	4600	30.00	20240805	2.11	N	412350	500	43 억		195730	N	N	0	N	00	N
98	20240905	161040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6140	500	2	8.87	1910988110	313275	350.02	5640	6410	5640	7330	3950	5640	6099.95	2.03	0	19242	6026	5832	5716	5522	5406	5775	5465	44	1690	500	3940	10	1	8726972	536	-292.38	1.46	12	3.59	-21.00	4211.00	18990	20230906	-67.67	4600	20240805	33.48	13610	-54.89	20240507	4600	33.48	20240805	18990	-67.67	20230906	4600	33.48	20240805	2.14	N	412350	500	43 억		176873	N	N	0	N	00	N
99	20240905	151059	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6060	420	2	7.45	1853601090	303893	339.53	5640	6410	5640	7330	3950	5640	6099.52	2.03	0	17131	6026	5832	5716	5522	5406	5775	5465	44	1690	500	3940	10	1	8726972	529	-288.57	1.44	12	3.48	-21.00	4211.00	18990	20230906	-68.09	4600	20240805	31.74	13610	-55.47	20240507	4600	31.74	20240805	18990	-68.09	20230906	4600	31.74	20240805	2.14	N	412350	500	43 억		176873	N	N	0	N	00	N
100	20240905	141054	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5900	260	2	4.61	1751211120	286891	320.54	5640	6410	5640	7330	3950	5640	6104.10	2.03	0	13707	6026	5832	5716	5522	5406	5775	5465	44	1690	500	3940	10	1	8726972	515	-280.95	1.40	12	3.29	-21.00	4211.00	18990	20230906	-68.93	4600	20240805	28.26	13610	-56.65	20240507	4600	28.26	20240805	18990	-68.93	20230906	4600	28.26	20240805	2.14	N	412350	500	43 억		176873	N	N	0	N	00	N
101	20240905	131053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5910	270	2	4.79	1633349420	267023	298.34	5640	6410	5640	7330	3950	5640	6116.89	2.03	0	9801	6026	5832	5716	5522	5406	5775	5465	44	1690	500	3940	10	1	8726972	516	-281.43	1.40	12	3.06	-21.00	4211.00	18990	20230906	-68.88	4600	20240805	28.48	13610	-56.58	20240507	4600	28.48	20240805	18990	-68.88	20230906	4600	28.48	20240805	2.14	N	412350	500	43 억		176873	N	N	0	N	00	N
102	20240905	121055	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6080	440	2	7.80	1502000030	245117	273.86	5640	6410	5640	7330	3950	5640	6127.69	2.03	0	7642	6026	5832	5716	5522	5406	5775	5465	44	1690	500	3940	10	1	8726972	531	-289.52	1.44	12	2.81	-21.00	4211.00	18990	20230906	-67.98	4600	20240805	32.17	13610	-55.33	20240507	4600	32.17	20240805	18990	-67.98	20230906	4600	32.17	20240805	2.14	N	412350	500	43 억		176873	N	N	0	N	00	N
103	20240905	111049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6200	560	2	9.93	993383980	162421	181.47	5640	6410	5640	7330	3950	5640	6116.11	2.03	0	-16845	6026	5832	5716	5522	5406	5775	5465	44	1690	500	3940	10	1	8726972	541	-295.24	1.47	12	1.86	-21.00	4211.00	18990	20230906	-67.35	4600	20240805	34.78	13610	-54.45	20240507	4600	34.78	20240805	18990	-67.35	20230906	4600	34.78	20240805	2.14	N	412350	500	43 억		176873	N	N	0	N	00	N
104	20240905	101052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5860	220	2	3.90	209973540	35893	40.10	5640	6000	5640	7330	3950	5640	5849.99	2.03	0	-2096	6026	5832	5716	5522	5406	5775	5465	44	1690	500	3940	10	1	8726972	511	-279.05	1.39	12	0.41	-21.00	4211.00	18990	20230906	-69.14	4600	20240805	27.39	13610	-56.94	20240507	4600	27.39	20240805	18990	-69.14	20230906	4600	27.39	20240805	2.14	N	412350	500	43 억		176873	N	N	0	N	00	N
105	20240905	091057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5820	180	2	3.19	54647930	9493	10.61	5640	5830	5640	7330	3950	5640	5756.66	2.03	0	-4729	6026	5832	5716	5522	5406	5775	5465	44	1690	500	3940	10	1	8726972	508	-277.14	1.38	12	0.11	-21.00	4211.00	18990	20230906	-69.35	4600	20240805	26.52	13610	-57.24	20240507	4600	26.52	20240805	18990	-69.35	20230906	4600	26.52	20240805	2.14	N	412350	500	43 억		176873	N	N	0	N	00	N
106	20240904	161030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5640	-310	5	-5.21	509861740	88995	139.33	5680	5910	5600	7730	4170	5950	5729.11	2.06	0	-3007	6183	6066	5973	5856	5763	6020	5810	44	1780	500	4160	10	1	8726972	492	-268.57	1.34	12	1.02	-21.00	4211.00	18990	20230906	-70.30	4600	20240805	22.61	13610	-58.56	20240507	4600	22.61	20240805	18990	-70.30	20230906	4600	22.61	20240805	2.15	N	412350	500	43 억		179870	N	N	0	N	00	N
107	20240904	151041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5670	-280	5	-4.71	486848140	84926	132.96	5680	5910	5600	7730	4170	5950	5732.62	2.06	0	-697	6183	6066	5973	5856	5763	6020	5810	44	1780	500	4160	10	1	8726972	495	-270.00	1.35	12	0.97	-21.00	4211.00	18990	20230906	-70.14	4600	20240805	23.26	13610	-58.34	20240507	4600	23.26	20240805	18990	-70.14	20230906	4600	23.26	20240805	2.15	N	412350	500	43 억		179870	N	N	0	N	00	N
108	20240904	141044	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5600	-350	5	-5.88	435419110	75817	118.70	5680	5910	5600	7730	4170	5950	5743.03	2.06	0	3504	6183	6066	5973	5856	5763	6020	5810	44	1780	500	4160	10	1	8726972	489	-266.67	1.33	12	0.87	-21.00	4211.00	18990	20230906	-70.51	4600	20240805	21.74	13610	-58.85	20240507	4600	21.74	20240805	18990	-70.51	20230906	4600	21.74	20240805	2.15	N	412350	500	43 억		179870	N	N	0	N	00	N
109	20240904	131040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5760	-190	5	-3.19	376690050	65443	102.46	5680	5910	5660	7730	4170	5950	5756.00	2.06	0	4295	6183	6066	5973	5856	5763	6020	5810	44	1780	500	4160	10	1	8726972	503	-274.29	1.37	12	0.75	-21.00	4211.00	18990	20230906	-69.67	4600	20240805	25.22	13610	-57.68	20240507	4600	25.22	20240805	18990	-69.67	20230906	4600	25.22	20240805	2.15	N	412350	500	43 억		179870	N	N	0	N	00	N
110	20240904	121038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5740	-210	5	-3.53	333154400	57843	90.56	5680	5910	5660	7730	4170	5950	5759.63	2.06	0	5899	6183	6066	5973	5856	5763	6020	5810	44	1780	500	4160	10	1	8726972	501	-273.33	1.36	12	0.66	-21.00	4211.00	18990	20230906	-69.77	4600	20240805	24.78	13610	-57.83	20240507	4600	24.78	20240805	18990	-69.77	20230906	4600	24.78	20240805	2.15	N	412350	500	43 억		179870	N	N	0	N	00	N
111	20240904	111034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5810	-140	5	-2.35	279662480	48506	75.94	5680	5910	5660	7730	4170	5950	5765.52	2.06	0	10375	6183	6066	5973	5856	5763	6020	5810	44	1780	500	4160	10	1	8726972	507	-276.67	1.38	12	0.56	-21.00	4211.00	18990	20230906	-69.40	4600	20240805	26.30	13610	-57.31	20240507	4600	26.30	20240805	18990	-69.40	20230906	4600	26.30	20240805	2.15	N	412350	500	43 억		179870	N	N	0	N	00	N
112	20240904	101035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5750	-200	5	-3.36	215907160	37620	58.90	5680	5890	5660	7730	4170	5950	5739.16	2.06	0	10903	6183	6066	5973	5856	5763	6020	5810	44	1780	500	4160	10	1	8726972	502	-273.81	1.37	12	0.43	-21.00	4211.00	18990	20230906	-69.72	4600	20240805	25.00	13610	-57.75	20240507	4600	25.00	20240805	18990	-69.72	20230906	4600	25.00	20240805	2.15	N	412350	500	43 억		179870	N	N	0	N	00	N
113	20240904	091042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5780	-170	5	-2.86	114485590	20106	31.48	5680	5780	5660	7730	4170	5950	5694.10	2.06	0	7777	6183	6066	5973	5856	5763	6020	5810	44	1780	500	4160	10	1	8726972	504	-275.24	1.37	12	0.23	-21.00	4211.00	18990	20230906	-69.56	4600	20240805	25.65	13610	-57.53	20240507	4600	25.65	20240805	18990	-69.56	20230906	4600	25.65	20240805	2.15	N	412350	500	43 억		179870	N	N	0	N	00	N
114	20240903	161022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5950	-120	5	-1.98	377601830	63454	67.48	6090	6090	5880	7890	4250	6070	5950.80	2.20	0	-13026	6410	6240	5970	5800	5530	6325	5885	44	1820	500	4240	10	1	8726972	519	-283.33	1.41	12	0.73	-21.00	4211.00	18990	20230906	-68.67	4600	20240805	29.35	13610	-56.28	20240507	4600	29.35	20240805	18990	-68.67	20230906	4600	29.35	20240805	2.18	N	412350	500	43 억		192422	N	N	0	N	00	N
115	20240903	151032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5930	-140	5	-2.31	372466490	62591	66.56	6090	6090	5880	7890	4250	6070	5950.80	2.20	0	-13156	6410	6240	5970	5800	5530	6325	5885	44	1820	500	4240	10	1	8726972	518	-282.38	1.41	12	0.72	-21.00	4211.00	18990	20230906	-68.77	4600	20240805	28.91	13610	-56.43	20240507	4600	28.91	20240805	18990	-68.77	20230906	4600	28.91	20240805	2.18	N	412350	500	43 억		192422	N	N	0	N	00	N
116	20240903	141031	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5910	-160	5	-2.64	310664640	52195	55.51	6090	6090	5880	7890	4250	6070	5952.00	2.20	0	-13223	6410	6240	5970	5800	5530	6325	5885	44	1820	500	4240	10	1	8726972	516	-281.43	1.40	12	0.60	-21.00	4211.00	18990	20230906	-68.88	4600	20240805	28.48	13610	-56.58	20240507	4600	28.48	20240805	18990	-68.88	20230906	4600	28.48	20240805	2.18	N	412350	500	43 억		192422	N	N	0	N	00	N
117	20240903	131033	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5900	-170	5	-2.80	258556360	43387	46.14	6090	6090	5880	7890	4250	6070	5959.30	2.20	0	-11232	6410	6240	5970	5800	5530	6325	5885	44	1820	500	4240	10	1	8726972	515	-280.95	1.40	12	0.50	-21.00	4211.00	18990	20230906	-68.93	4600	20240805	28.26	13610	-56.65	20240507	4600	28.26	20240805	18990	-68.93	20230906	4600	28.26	20240805	2.18	N	412350	500	43 억		192422	N	N	0	N	00	N
118	20240903	121020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5970	-100	5	-1.65	211548520	35433	37.68	6090	6090	5920	7890	4250	6070	5970.38	2.20	0	-6811	6410	6240	5970	5800	5530	6325	5885	44	1820	500	4240	10	1	8726972	521	-284.29	1.42	12	0.41	-21.00	4211.00	18990	20230906	-68.56	4600	20240805	29.78	13610	-56.14	20240507	4600	29.78	20240805	18990	-68.56	20230906	4600	29.78	20240805	2.18	N	412350	500	43 억		192422	N	N	0	N	00	N
119	20240903	111019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5950	-120	5	-1.98	161311120	26984	28.70	6090	6090	5940	7890	4250	6070	5978.03	2.20	0	-2363	6410	6240	5970	5800	5530	6325	5885	44	1820	500	4240	10	1	8726972	519	-283.33	1.41	12	0.31	-21.00	4211.00	18990	20230906	-68.67	4600	20240805	29.35	13610	-56.28	20240507	4600	29.35	20240805	18990	-68.67	20230906	4600	29.35	20240805	2.18	N	412350	500	43 억		192422	N	N	0	N	00	N
120	20240903	101018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5980	-90	5	-1.48	110997430	18540	19.72	6090	6090	5940	7890	4250	6070	5986.92	2.20	0	-2730	6410	6240	5970	5800	5530	6325	5885	44	1820	500	4240	10	1	8726972	522	-284.76	1.42	12	0.21	-21.00	4211.00	18990	20230906	-68.51	4600	20240805	30.00	13610	-56.06	20240507	4600	30.00	20240805	18990	-68.51	20230906	4600	30.00	20240805	2.18	N	412350	500	43 억		192422	N	N	0	N	00	N
121	20240903	091022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5990	-80	5	-1.32	24267980	4032	4.29	6090	6090	5980	7890	4250	6070	6018.84	2.20	0	-120	6410	6240	5970	5800	5530	6325	5885	44	1820	500	4240	10	1	8726972	523	-285.24	1.42	12	0.05	-21.00	4211.00	18990	20230906	-68.46	4600	20240805	30.22	13610	-55.99	20240507	4600	30.22	20240805	18990	-68.46	20230906	4600	30.22	20240805	2.18	N	412350	500	43 억		192422	N	N	0	N	00	N
122	20240902	161010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6070	270	2	4.66	556473430	93374	213.03	5810	6140	5700	7540	4060	5800	5959.42	2.27	0	-6073	5980	5890	5770	5680	5560	5935	5725	44	1740	500	4060	10	1	8726972	530	-289.05	1.44	12	1.07	-21.00	4211.00	18990	20230906	-68.04	4600	20240805	31.96	13610	-55.40	20240507	4600	31.96	20240805	18990	-68.04	20230906	4600	31.96	20240805	2.15	N	412350	500	43 억		198516	N	N	0	N	00	N
123	20240902	151027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6060	260	2	4.48	521753750	87657	199.98	5810	6140	5700	7540	4060	5800	5952.22	2.27	0	-4385	5980	5890	5770	5680	5560	5935	5725	44	1740	500	4060	10	1	8726972	529	-288.57	1.44	12	1.00	-21.00	4211.00	18990	20230906	-68.09	4600	20240805	31.74	13610	-55.47	20240507	4600	31.74	20240805	18990	-68.09	20230906	4600	31.74	20240805	2.15	N	412350	500	43 억		198516	N	N	0	N	00	N
124	20240902	141023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6080	280	2	4.83	403297130	68153	155.49	5810	6140	5700	7540	4060	5800	5917.53	2.27	0	-4245	5980	5890	5770	5680	5560	5935	5725	44	1740	500	4060	10	1	8726972	531	-289.52	1.44	12	0.78	-21.00	4211.00	18990	20230906	-67.98	4600	20240805	32.17	13610	-55.33	20240507	4600	32.17	20240805	18990	-67.98	20230906	4600	32.17	20240805	2.15	N	412350	500	43 억		198516	N	N	0	N	00	N
125	20240902	131020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5900	100	2	1.72	197795120	34097	77.79	5810	5970	5700	7540	4060	5800	5800.95	2.27	0	-8161	5980	5890	5770	5680	5560	5935	5725	44	1740	500	4060	10	1	8726972	515	-280.95	1.40	12	0.39	-21.00	4211.00	18990	20230906	-68.93	4600	20240805	28.26	13610	-56.65	20240507	4600	28.26	20240805	18990	-68.93	20230906	4600	28.26	20240805	2.15	N	412350	500	43 억		198516	N	N	0	N	00	N
126	20240902	121025	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5900	100	2	1.72	146053090	25336	57.80	5810	5900	5700	7540	4060	5800	5764.65	2.27	0	-7618	5980	5890	5770	5680	5560	5935	5725	44	1740	500	4060	10	1	8726972	515	-280.95	1.40	12	0.29	-21.00	4211.00	18990	20230906	-68.93	4600	20240805	28.26	13610	-56.65	20240507	4600	28.26	20240805	18990	-68.93	20230906	4600	28.26	20240805	2.15	N	412350	500	43 억		198516	N	N	0	N	00	N
127	20240902	111012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5790	-10	5	-0.17	119545050	20766	47.38	5810	5810	5700	7540	4060	5800	5756.77	2.27	0	-8166	5980	5890	5770	5680	5560	5935	5725	44	1740	500	4060	10	1	8726972	505	-275.71	1.37	12	0.24	-21.00	4211.00	18990	20230906	-69.51	4600	20240805	25.87	13610	-57.46	20240507	4600	25.87	20240805	18990	-69.51	20230906	4600	25.87	20240805	2.15	N	412350	500	43 억		198516	N	N	0	N	00	N
128	20240902	101012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5730	-70	5	-1.21	80069720	13941	31.81	5810	5810	5700	7540	4060	5800	5743.47	2.27	0	-5375	5980	5890	5770	5680	5560	5935	5725	44	1740	500	4060	10	1	8726972	500	-272.86	1.36	12	0.16	-21.00	4211.00	18990	20230906	-69.83	4600	20240805	24.57	13610	-57.90	20240507	4600	24.57	20240805	18990	-69.83	20230906	4600	24.57	20240805	2.15	N	412350	500	43 억		198516	N	N	0	N	00	N
129	20240902	091006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5750	-50	5	-0.86	40561560	7041	16.06	5810	5810	5710	7540	4060	5800	5760.77	2.27	0	-1861	5980	5890	5770	5680	5560	5935	5725	44	1740	500	4060	10	1	8726972	502	-273.81	1.37	12	0.08	-21.00	4211.00	18990	20230906	-69.72	4600	20240805	25.00	13610	-57.75	20240507	4600	25.00	20240805	18990	-69.72	20230906	4600	25.00	20240805	2.15	N	412350	500	43 억		198516	N	N	0	N	00	N