KissMeData/043220/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	160509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	685	-40	5	-5.52	1460822591	2183281	73.60	720	720	637	942	508	725	669.02	1.41	0	-29278	777	751	729	703	681	764	716	701	217	500	470	1	1	140255662	961	0.00	1.53	12	1.56	0.00	447.00	1191	20240401	-42.49	402	20240808	70.40	1191	-42.49	20240401	402	70.40	20240808	1191	-42.49	20240401	402	70.40	20240808	0.52	N	043220	500	701 억		1981822	N	N	0	N	00	N
3	20240930	150515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	676	-49	5	-6.76	1325935401	1985489	66.93	720	720	637	942	508	725	667.81	1.41	0	-33901	777	751	729	703	681	764	716	701	217	500	470	1	1	140255662	948	0.00	1.51	12	1.42	0.00	447.00	1191	20240401	-43.24	402	20240808	68.16	1191	-43.24	20240401	402	68.16	20240808	1191	-43.24	20240401	402	68.16	20240808	0.52	N	043220	500	701 억		1981822	N	N	0	N	00	N
4	20240930	140513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	655	-70	5	-9.66	1134676048	1700410	57.32	720	720	637	942	508	725	667.30	1.41	0	-12686	777	751	729	703	681	764	716	701	217	500	470	1	1	140255662	919	0.00	1.47	12	1.21	0.00	447.00	1191	20240401	-45.00	402	20240808	62.94	1191	-45.00	20240401	402	62.94	20240808	1191	-45.00	20240401	402	62.94	20240808	0.52	N	043220	500	701 억		1981822	N	N	0	N	00	N
5	20240930	130514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	656	-69	5	-9.52	1077369412	1612734	54.37	720	720	637	942	508	725	668.04	1.41	0	8686	777	751	729	703	681	764	716	701	217	500	470	1	1	140255662	920	0.00	1.47	12	1.15	0.00	447.00	1191	20240401	-44.92	402	20240808	63.18	1191	-44.92	20240401	402	63.18	20240808	1191	-44.92	20240401	402	63.18	20240808	0.52	N	043220	500	701 억		1981822	N	N	0	N	00	N
6	20240930	120510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	665	-60	5	-8.28	1013939017	1516231	51.11	720	720	637	942	508	725	668.72	1.41	0	41384	777	751	729	703	681	764	716	701	217	500	470	1	1	140255662	933	0.00	1.49	12	1.08	0.00	447.00	1191	20240401	-44.16	402	20240808	65.42	1191	-44.16	20240401	402	65.42	20240808	1191	-44.16	20240401	402	65.42	20240808	0.52	N	043220	500	701 억		1981822	N	N	0	N	00	N
7	20240930	110509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	662	-63	5	-8.69	860001433	1281509	43.20	720	720	637	942	508	725	671.08	1.41	0	41549	777	751	729	703	681	764	716	701	217	500	470	1	1	140255662	928	0.00	1.48	12	0.91	0.00	447.00	1191	20240401	-44.42	402	20240808	64.68	1191	-44.42	20240401	402	64.68	20240808	1191	-44.42	20240401	402	64.68	20240808	0.52	N	043220	500	701 억		1981822	N	N	0	N	00	N
8	20240930	100507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	664	-61	5	-8.41	503495721	737320	24.86	720	720	655	942	508	725	682.87	1.41	0	28279	777	751	729	703	681	764	716	701	217	500	470	1	1	140255662	931	0.00	1.49	12	0.53	0.00	447.00	1191	20240401	-44.25	402	20240808	65.17	1191	-44.25	20240401	402	65.17	20240808	1191	-44.25	20240401	402	65.17	20240808	0.52	N	043220	500	701 억		1981822	N	N	0	N	00	N
9	20240930	090451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	708	-17	5	-2.34	30356450	42666	1.44	720	720	703	942	508	725	711.49	1.41	0	-692	777	751	729	703	681	764	716	701	217	500	470	1	1	140255662	993	0.00	1.58	12	0.03	0.00	447.00	1191	20240401	-40.55	402	20240808	76.12	1191	-40.55	20240401	402	76.12	20240808	1191	-40.55	20240401	402	76.12	20240808	0.52	N	043220	500	701 억		1981822	N	N	0	N	00	N
10	20240927	160508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	725	23	2	3.28	2180265379	2959226	216.51	713	755	707	912	492	702	736.77	1.44	0	-30000	762	731	671	640	580	747	656	701	210	500	460	1	1	140255662	1017	0.00	1.62	12	2.11	0.00	447.00	1191	20240401	-39.13	402	20240808	80.35	1191	-39.13	20240401	402	80.35	20240808	1191	-39.13	20240401	402	80.35	20240808	0.63	N	043220	500	701 억		2013667	N	N	0	N	00	N
11	20240927	150513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	724	22	2	3.13	2124185640	2881746	210.84	713	755	707	912	492	702	737.12	1.44	0	-6087	762	731	671	640	580	747	656	701	210	500	460	1	1	140255662	1015	0.00	1.62	12	2.05	0.00	447.00	1191	20240401	-39.21	402	20240808	80.10	1191	-39.21	20240401	402	80.10	20240808	1191	-39.21	20240401	402	80.10	20240808	0.63	N	043220	500	701 억		2013667	N	N	0	N	00	N
12	20240927	140516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	746	44	2	6.27	1889068209	2556805	187.07	713	755	707	912	492	702	738.84	1.44	0	67753	762	731	671	640	580	747	656	701	210	500	460	1	1	140255662	1046	0.00	1.67	12	1.82	0.00	447.00	1191	20240401	-37.36	402	20240808	85.57	1191	-37.36	20240401	402	85.57	20240808	1191	-37.36	20240401	402	85.57	20240808	0.63	N	043220	500	701 억		2013667	N	N	0	N	00	N
13	20240927	130512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	731	29	2	4.13	1800631424	2437655	178.35	713	755	707	912	492	702	738.67	1.44	0	113763	762	731	671	640	580	747	656	701	210	500	460	1	1	140255662	1025	0.00	1.64	12	1.74	0.00	447.00	1191	20240401	-38.62	402	20240808	81.84	1191	-38.62	20240401	402	81.84	20240808	1191	-38.62	20240401	402	81.84	20240808	0.63	N	043220	500	701 억		2013667	N	N	0	N	00	N
14	20240927	120511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	743	41	2	5.84	1602913228	2167562	158.59	713	755	707	912	492	702	739.50	1.44	0	118056	762	731	671	640	580	747	656	701	210	500	460	1	1	140255662	1042	0.00	1.66	12	1.55	0.00	447.00	1191	20240401	-37.62	402	20240808	84.83	1191	-37.62	20240401	402	84.83	20240808	1191	-37.62	20240401	402	84.83	20240808	0.63	N	043220	500	701 억		2013667	N	N	0	N	00	N
15	20240927	110512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	742	40	2	5.70	1470452178	1989027	145.53	713	755	707	912	492	702	739.28	1.44	0	151881	762	731	671	640	580	747	656	701	210	500	460	1	1	140255662	1041	0.00	1.66	12	1.42	0.00	447.00	1191	20240401	-37.70	402	20240808	84.58	1191	-37.70	20240401	402	84.58	20240808	1191	-37.70	20240401	402	84.58	20240808	0.63	N	043220	500	701 억		2013667	N	N	0	N	00	N
16	20240927	100511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	734	32	2	4.56	1001853744	1361471	99.61	713	747	707	912	492	702	735.86	1.44	0	-24562	762	731	671	640	580	747	656	701	210	500	460	1	1	140255662	1029	0.00	1.64	12	0.97	0.00	447.00	1191	20240401	-38.37	402	20240808	82.59	1191	-38.37	20240401	402	82.59	20240808	1191	-38.37	20240401	402	82.59	20240808	0.63	N	043220	500	701 억		2013667	N	N	0	N	00	N
17	20240927	090511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	728	26	2	3.70	140139947	192528	14.09	713	740	707	912	492	702	727.89	1.44	0	-28137	762	731	671	640	580	747	656	701	210	500	460	1	1	140255662	1021	0.00	1.63	12	0.14	0.00	447.00	1191	20240401	-38.87	402	20240808	81.09	1191	-38.87	20240401	402	81.09	20240808	1191	-38.87	20240401	402	81.09	20240808	0.63	N	043220	500	701 억		2013667	N	N	0	N	00	N
18	20240926	160504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	702	52	2	8.00	876537646	1329644	70.51	650	702	611	845	455	650	658.42	1.45	0	-76612	718	684	660	626	602	672	614	701	195	500	420	1	1	140255662	985	0.00	1.57	12	0.95	0.00	447.00	1191	20240401	-41.06	402	20240808	74.63	1191	-41.06	20240401	402	74.63	20240808	1191	-41.06	20240401	402	74.63	20240808	0.49	N	043220	500	701 억		2039284	N	N	0	N	00	N
19	20240926	150502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	670	20	2	3.08	604288315	937135	49.70	650	674	611	845	455	650	644.83	1.45	0	-71146	718	684	660	626	602	672	614	701	195	500	420	1	1	140255662	940	0.00	1.50	12	0.67	0.00	447.00	1191	20240401	-43.74	402	20240808	66.67	1191	-43.74	20240401	402	66.67	20240808	1191	-43.74	20240401	402	66.67	20240808	0.49	N	043220	500	701 억		2039284	N	N	0	N	00	N
20	20240926	140508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	655	5	2	0.77	508209399	792592	42.03	650	659	611	845	455	650	641.20	1.45	0	-86829	718	684	660	626	602	672	614	701	195	500	420	1	1	140255662	919	0.00	1.47	12	0.57	0.00	447.00	1191	20240401	-45.00	402	20240808	62.94	1191	-45.00	20240401	402	62.94	20240808	1191	-45.00	20240401	402	62.94	20240808	0.49	N	043220	500	701 억		2039284	N	N	0	N	00	N
21	20240926	130509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	645	-5	5	-0.77	418075051	654247	34.70	650	659	611	845	455	650	639.02	1.45	0	-87278	718	684	660	626	602	672	614	701	195	500	420	1	1	140255662	905	0.00	1.44	12	0.47	0.00	447.00	1191	20240401	-45.84	402	20240808	60.45	1191	-45.84	20240401	402	60.45	20240808	1191	-45.84	20240401	402	60.45	20240808	0.49	N	043220	500	701 억		2039284	N	N	0	N	00	N
22	20240926	120510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	643	-7	5	-1.08	382425816	598875	31.76	650	659	611	845	455	650	638.57	1.45	0	-81389	718	684	660	626	602	672	614	701	195	500	420	1	1	140255662	902	0.00	1.44	12	0.43	0.00	447.00	1191	20240401	-46.01	402	20240808	59.95	1191	-46.01	20240401	402	59.95	20240808	1191	-46.01	20240401	402	59.95	20240808	0.49	N	043220	500	701 억		2039284	N	N	0	N	00	N
23	20240926	110509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	639	-11	5	-1.69	327751290	513171	27.21	650	659	611	845	455	650	638.68	1.45	0	-72545	718	684	660	626	602	672	614	701	195	500	420	1	1	140255662	896	0.00	1.43	12	0.37	0.00	447.00	1191	20240401	-46.35	402	20240808	58.96	1191	-46.35	20240401	402	58.96	20240808	1191	-46.35	20240401	402	58.96	20240808	0.49	N	043220	500	701 억		2039284	N	N	0	N	00	N
24	20240926	100510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	652	2	2	0.31	260409545	408547	21.67	650	659	611	845	455	650	637.40	1.45	0	-74297	718	684	660	626	602	672	614	701	195	500	420	1	1	140255662	914	0.00	1.46	12	0.29	0.00	447.00	1191	20240401	-45.26	402	20240808	62.19	1191	-45.26	20240401	402	62.19	20240808	1191	-45.26	20240401	402	62.19	20240808	0.49	N	043220	500	701 억		2039284	N	N	0	N	00	N
25	20240926	090506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	624	-26	5	-4.00	60678138	95677	5.07	650	650	622	845	455	650	634.20	1.45	0	-27082	718	684	660	626	602	672	614	701	195	500	420	1	1	140255662	875	0.00	1.40	12	0.07	0.00	447.00	1191	20240401	-47.61	402	20240808	55.22	1191	-47.61	20240401	402	55.22	20240808	1191	-47.61	20240401	402	55.22	20240808	0.49	N	043220	500	701 억		2039284	N	N	0	N	00	N
26	20240925	160504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	650	-5	5	-0.76	1256882623	1874490	83.44	663	694	636	851	459	655	670.55	1.39	0	38811	687	671	652	636	617	679	644	701	196	500	430	1	1	140255662	912	0.00	1.45	12	1.34	0.00	447.00	1191	20240401	-45.42	402	20240808	61.69	1191	-45.42	20240401	402	61.69	20240808	1191	-45.42	20240401	402	61.69	20240808	0.41	N	043220	500	701 억		1948127	N	N	0	N	00	N
27	20240925	150508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	662	7	2	1.07	1089896458	1616060	71.94	663	694	636	851	459	655	674.42	1.39	0	-9638	687	671	652	636	617	679	644	701	196	500	430	1	1	140255662	928	0.00	1.48	12	1.15	0.00	447.00	1191	20240401	-44.42	402	20240808	64.68	1191	-44.42	20240401	402	64.68	20240808	1191	-44.42	20240401	402	64.68	20240808	0.41	N	043220	500	701 억		1948127	N	N	0	N	00	N
28	20240925	140509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	682	27	2	4.12	906856289	1341568	59.72	663	694	636	851	459	655	675.97	1.39	0	-49500	687	671	652	636	617	679	644	701	196	500	430	1	1	140255662	957	0.00	1.53	12	0.96	0.00	447.00	1191	20240401	-42.74	402	20240808	69.65	1191	-42.74	20240401	402	69.65	20240808	1191	-42.74	20240401	402	69.65	20240808	0.41	N	043220	500	701 억		1948127	N	N	0	N	00	N
29	20240925	130507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	688	33	2	5.04	805959610	1194678	53.18	663	693	636	851	459	655	674.62	1.39	0	-36125	687	671	652	636	617	679	644	701	196	500	430	1	1	140255662	965	0.00	1.54	12	0.85	0.00	447.00	1191	20240401	-42.23	402	20240808	71.14	1191	-42.23	20240401	402	71.14	20240808	1191	-42.23	20240401	402	71.14	20240808	0.41	N	043220	500	701 억		1948127	N	N	0	N	00	N
30	20240925	120507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	673	18	2	2.75	606496722	904318	40.25	663	687	636	851	459	655	670.67	1.39	0	-18948	687	671	652	636	617	679	644	701	196	500	430	1	1	140255662	944	0.00	1.51	12	0.64	0.00	447.00	1191	20240401	-43.49	402	20240808	67.41	1191	-43.49	20240401	402	67.41	20240808	1191	-43.49	20240401	402	67.41	20240808	0.41	N	043220	500	701 억		1948127	N	N	0	N	00	N
31	20240925	110505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	682	27	2	4.12	488576570	730960	32.54	663	684	636	851	459	655	668.40	1.39	0	-68831	687	671	652	636	617	679	644	701	196	500	430	1	1	140255662	957	0.00	1.53	12	0.52	0.00	447.00	1191	20240401	-42.74	402	20240808	69.65	1191	-42.74	20240401	402	69.65	20240808	1191	-42.74	20240401	402	69.65	20240808	0.41	N	043220	500	701 억		1948127	N	N	0	N	00	N
32	20240925	100507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	661	6	2	0.92	263455722	397126	17.68	663	679	636	851	459	655	663.41	1.39	0	-36928	687	671	652	636	617	679	644	701	196	500	430	1	1	140255662	927	0.00	1.48	12	0.28	0.00	447.00	1191	20240401	-44.50	402	20240808	64.43	1191	-44.50	20240401	402	64.43	20240808	1191	-44.50	20240401	402	64.43	20240808	0.41	N	043220	500	701 억		1948127	N	N	0	N	00	N
33	20240925	090507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	663	8	2	1.22	55247917	83577	3.72	663	670	636	851	459	655	661.04	1.39	0	-34839	687	671	652	636	617	679	644	701	196	500	430	1	1	140255662	930	0.00	1.48	12	0.06	0.00	447.00	1191	20240401	-44.33	402	20240808	64.93	1191	-44.33	20240401	402	64.93	20240808	1191	-44.33	20240401	402	64.93	20240808	0.41	N	043220	500	701 억		1948127	N	N	0	N	00	N
34	20240924	160504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	655	28	2	4.47	1435320519	2203328	39.80	634	668	633	815	439	627	651.43	1.46	0	-106624	674	650	606	582	538	662	594	701	188	500	410	1	1	140255662	919	0.00	1.47	12	1.57	0.00	447.00	1191	20240401	-45.00	402	20240808	62.94	1191	-45.00	20240401	402	62.94	20240808	1191	-45.00	20240401	402	62.94	20240808	0.39	N	043220	500	701 억		2044317	N	N	0	N	00	N
35	20240924	150504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	654	27	2	4.31	1339858214	2057523	37.16	634	668	633	815	439	627	651.20	1.46	0	-94584	674	650	606	582	538	662	594	701	188	500	410	1	1	140255662	917	0.00	1.46	12	1.47	0.00	447.00	1191	20240401	-45.09	402	20240808	62.69	1191	-45.09	20240401	402	62.69	20240808	1191	-45.09	20240401	402	62.69	20240808	0.39	N	043220	500	701 억		2044317	N	N	0	N	00	N
36	20240924	140503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	657	30	2	4.78	1263224982	1939939	35.04	634	668	633	815	439	627	651.17	1.46	0	-117475	674	650	606	582	538	662	594	701	188	500	410	1	1	140255662	921	0.00	1.47	12	1.38	0.00	447.00	1191	20240401	-44.84	402	20240808	63.43	1191	-44.84	20240401	402	63.43	20240808	1191	-44.84	20240401	402	63.43	20240808	0.39	N	043220	500	701 억		2044317	N	N	0	N	00	N
37	20240924	130504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	655	28	2	4.47	1149971531	1767584	31.93	634	668	633	815	439	627	650.59	1.46	0	-128215	674	650	606	582	538	662	594	701	188	500	410	1	1	140255662	919	0.00	1.47	12	1.26	0.00	447.00	1191	20240401	-45.00	402	20240808	62.94	1191	-45.00	20240401	402	62.94	20240808	1191	-45.00	20240401	402	62.94	20240808	0.39	N	043220	500	701 억		2044317	N	N	0	N	00	N
38	20240924	120505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	646	19	2	3.03	1109330505	1705247	30.80	634	668	633	815	439	627	650.54	1.46	0	-142901	674	650	606	582	538	662	594	701	188	500	410	1	1	140255662	906	0.00	1.45	12	1.22	0.00	447.00	1191	20240401	-45.76	402	20240808	60.70	1191	-45.76	20240401	402	60.70	20240808	1191	-45.76	20240401	402	60.70	20240808	0.39	N	043220	500	701 억		2044317	N	N	0	N	00	N
39	20240924	110505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	639	12	2	1.91	1029012293	1580739	28.55	634	668	633	815	439	627	650.97	1.46	0	-146771	674	650	606	582	538	662	594	701	188	500	410	1	1	140255662	896	0.00	1.43	12	1.13	0.00	447.00	1191	20240401	-46.35	402	20240808	58.96	1191	-46.35	20240401	402	58.96	20240808	1191	-46.35	20240401	402	58.96	20240808	0.39	N	043220	500	701 억		2044317	N	N	0	N	00	N
40	20240924	100502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	655	28	2	4.47	853208935	1307594	23.62	634	668	633	815	439	627	652.50	1.46	0	-139298	674	650	606	582	538	662	594	701	188	500	410	1	1	140255662	919	0.00	1.47	12	0.93	0.00	447.00	1191	20240401	-45.00	402	20240808	62.94	1191	-45.00	20240401	402	62.94	20240808	1191	-45.00	20240401	402	62.94	20240808	0.39	N	043220	500	701 억		2044317	N	N	0	N	00	N
41	20240924	090503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	662	35	2	5.58	288994606	446686	8.07	634	665	633	815	439	627	646.97	1.46	0	19395	674	650	606	582	538	662	594	701	188	500	410	1	1	140255662	928	0.00	1.48	12	0.32	0.00	447.00	1191	20240401	-44.42	402	20240808	64.68	1191	-44.42	20240401	402	64.68	20240808	1191	-44.42	20240401	402	64.68	20240808	0.39	N	043220	500	701 억		2044317	N	N	0	N	00	N
42	20240923	160502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	627	78	2	14.21	3303050567	5503091	315.52	562	630	562	713	385	549	600.14	1.30	0	256888	600	574	536	510	472	587	523	701	164	500	360	1	1	140255662	879	0.00	1.40	12	3.92	0.00	447.00	1191	20240401	-47.36	402	20240808	55.97	1191	-47.36	20240401	402	55.97	20240808	1191	-47.36	20240401	402	55.97	20240808	0.40	N	043220	500	701 억		1826625	N	N	0	N	00	N
43	20240923	150503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	607	58	2	10.56	3086178277	5153953	295.50	562	630	562	713	385	549	598.81	1.30	0	197684	600	574	536	510	472	587	523	701	164	500	360	1	1	140255662	851	0.00	1.36	12	3.67	0.00	447.00	1191	20240401	-49.03	402	20240808	51.00	1191	-49.03	20240401	402	51.00	20240808	1191	-49.03	20240401	402	51.00	20240808	0.40	N	043220	500	701 억		1826625	N	N	0	N	00	N
44	20240923	140507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	596	47	2	8.56	2514766115	4220651	241.99	562	624	562	713	385	549	595.83	1.30	0	89118	600	574	536	510	472	587	523	701	164	500	360	1	1	140255662	836	0.00	1.33	12	3.01	0.00	447.00	1191	20240401	-49.96	402	20240808	48.26	1191	-49.96	20240401	402	48.26	20240808	1191	-49.96	20240401	402	48.26	20240808	0.40	N	043220	500	701 억		1826625	N	N	0	N	00	N
45	20240923	130504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	585	36	2	6.56	2293850190	3847904	220.62	562	624	562	713	385	549	596.14	1.30	0	-44850	600	574	536	510	472	587	523	701	164	500	360	1	1	140255662	820	0.00	1.31	12	2.74	0.00	447.00	1191	20240401	-50.88	402	20240808	45.52	1191	-50.88	20240401	402	45.52	20240808	1191	-50.88	20240401	402	45.52	20240808	0.40	N	043220	500	701 억		1826625	N	N	0	N	00	N
46	20240923	120502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	579	30	2	5.46	2148891390	3599422	206.37	562	624	562	713	385	549	597.02	1.30	0	-35930	600	574	536	510	472	587	523	701	164	500	360	1	1	140255662	812	0.00	1.30	12	2.57	0.00	447.00	1191	20240401	-51.39	402	20240808	44.03	1191	-51.39	20240401	402	44.03	20240808	1191	-51.39	20240401	402	44.03	20240808	0.40	N	043220	500	701 억		1826625	N	N	0	N	00	N
47	20240923	110504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	577	28	2	5.10	2067843245	3459135	198.33	562	624	562	713	385	549	597.80	1.30	0	-28929	600	574	536	510	472	587	523	701	164	500	360	1	1	140255662	809	0.00	1.29	12	2.47	0.00	447.00	1191	20240401	-51.55	402	20240808	43.53	1191	-51.55	20240401	402	43.53	20240808	1191	-51.55	20240401	402	43.53	20240808	0.40	N	043220	500	701 억		1826625	N	N	0	N	00	N
48	20240923	100501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	596	47	2	8.56	1851474526	3087112	177.00	562	624	562	713	385	549	599.76	1.30	0	-58974	600	574	536	510	472	587	523	701	164	500	360	1	1	140255662	836	0.00	1.33	12	2.20	0.00	447.00	1191	20240401	-49.96	402	20240808	48.26	1191	-49.96	20240401	402	48.26	20240808	1191	-49.96	20240401	402	48.26	20240808	0.40	N	043220	500	701 억		1826625	N	N	0	N	00	N
49	20240923	090501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	586	37	2	6.74	202848271	347560	19.93	562	600	562	713	385	549	583.71	1.30	0	-3487	600	574	536	510	472	587	523	701	164	500	360	1	1	140255662	822	0.00	1.31	12	0.25	0.00	447.00	1191	20240401	-50.80	402	20240808	45.77	1191	-50.80	20240401	402	45.77	20240808	1191	-50.80	20240401	402	45.77	20240808	0.40	N	043220	500	701 억		1826625	N	N	0	N	00	N
50	20240913	160440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	502	-2	5	-0.40	609779780	1171072	333.52	516	551	493	655	353	504	520.70	1.22	0	-156340	526	515	493	482	460	520	487	701	151	500	330	1	1	140255662	704	0.00	1.12	12	0.83	0.00	447.00	1191	20240401	-57.85	402	20240808	24.88	1191	-57.85	20240401	402	24.88	20240808	1191	-57.85	20240401	402	24.88	20240808	0.36	N	043220	500	701 억		1712763	N	N	0	N	00	N
51	20240913	150445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	502	-2	5	-0.40	588167855	1127854	321.21	516	551	493	655	353	504	521.49	1.22	0	-137243	526	515	493	482	460	520	487	701	151	500	330	1	1	140255662	704	0.00	1.12	12	0.80	0.00	447.00	1191	20240401	-57.85	402	20240808	24.88	1191	-57.85	20240401	402	24.88	20240808	1191	-57.85	20240401	402	24.88	20240808	0.36	N	043220	500	701 억		1712763	N	N	0	N	00	N
52	20240913	140445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	501	-3	5	-0.60	575721033	1102902	314.11	516	551	493	655	353	504	522.01	1.22	0	-129072	526	515	493	482	460	520	487	701	151	500	330	1	1	140255662	703	0.00	1.12	12	0.79	0.00	447.00	1191	20240401	-57.93	402	20240808	24.63	1191	-57.93	20240401	402	24.63	20240808	1191	-57.93	20240401	402	24.63	20240808	0.36	N	043220	500	701 억		1712763	N	N	0	N	00	N
53	20240913	130442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	510	6	2	1.19	565641365	1082944	308.42	516	551	493	655	353	504	522.32	1.22	0	-128655	526	515	493	482	460	520	487	701	151	500	330	1	1	140255662	715	0.00	1.14	12	0.77	0.00	447.00	1191	20240401	-57.18	402	20240808	26.87	1191	-57.18	20240401	402	26.87	20240808	1191	-57.18	20240401	402	26.87	20240808	0.36	N	043220	500	701 억		1712763	N	N	0	N	00	N
54	20240913	120443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	501	-3	5	-0.60	540319191	1032647	294.10	516	551	493	655	353	504	523.24	1.22	0	-123064	526	515	493	482	460	520	487	701	151	500	330	1	1	140255662	703	0.00	1.12	12	0.74	0.00	447.00	1191	20240401	-57.93	402	20240808	24.63	1191	-57.93	20240401	402	24.63	20240808	1191	-57.93	20240401	402	24.63	20240808	0.36	N	043220	500	701 억		1712763	N	N	0	N	00	N
55	20240913	110445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	499	-5	5	-0.99	526880761	1005625	286.40	516	551	493	655	353	504	523.93	1.22	0	-105400	526	515	493	482	460	520	487	701	151	500	330	1	1	140255662	700	0.00	1.12	12	0.72	0.00	447.00	1191	20240401	-58.10	402	20240808	24.13	1191	-58.10	20240401	402	24.13	20240808	1191	-58.10	20240401	402	24.13	20240808	0.36	N	043220	500	701 억		1712763	N	N	0	N	00	N
56	20240913	100444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	502	-2	5	-0.40	460660793	875383	249.31	516	551	493	655	353	504	526.24	1.22	0	-34500	526	515	493	482	460	520	487	701	151	500	330	1	1	140255662	704	0.00	1.12	12	0.62	0.00	447.00	1191	20240401	-57.85	402	20240808	24.88	1191	-57.85	20240401	402	24.88	20240808	1191	-57.85	20240401	402	24.88	20240808	0.36	N	043220	500	701 억		1712763	N	N	0	N	00	N
57	20240913	090445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	504	0	3	0.00	23022081	45144	12.86	516	516	504	655	353	504	509.97	1.22	0	-40348	526	515	493	482	460	520	487	701	151	500	330	1	1	140255662	707	0.00	1.13	12	0.03	0.00	447.00	1191	20240401	-57.68	402	20240808	25.37	1191	-57.68	20240401	402	25.37	20240808	1191	-57.68	20240401	402	25.37	20240808	0.36	N	043220	500	701 억		1712763	N	N	0	N	00	N
58	20240912	160440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	504	29	2	6.11	154675617	318783	37.60	476	504	471	617	333	475	485.21	1.18	0	65225	538	506	488	456	438	497	447	701	142	500	310	1	1	140255662	707	0.00	1.13	12	0.23	0.00	447.00	1191	20240401	-57.68	402	20240808	25.37	1191	-57.68	20240401	402	25.37	20240808	1191	-57.68	20240401	402	25.37	20240808	0.36	N	043220	500	701 억		1648295	N	N	0	N	00	N
59	20240912	150441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	500	25	2	5.26	145179394	299856	35.37	476	504	471	617	333	475	484.16	1.18	0	52155	538	506	488	456	438	497	447	701	142	500	310	1	1	140255662	701	0.00	1.12	12	0.21	0.00	447.00	1191	20240401	-58.02	402	20240808	24.38	1191	-58.02	20240401	402	24.38	20240808	1191	-58.02	20240401	402	24.38	20240808	0.36	N	043220	500	701 억		1648295	N	N	0	N	00	N
60	20240912	140443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	481	6	2	1.26	92824571	194108	22.89	476	486	471	617	333	475	478.21	1.18	0	17072	538	506	488	456	438	497	447	701	142	500	310	1	1	140255662	675	0.00	1.08	12	0.14	0.00	447.00	1191	20240401	-59.61	402	20240808	19.65	1191	-59.61	20240401	402	19.65	20240808	1191	-59.61	20240401	402	19.65	20240808	0.36	N	043220	500	701 억		1648295	N	N	0	N	00	N
61	20240912	130441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	478	3	2	0.63	76867172	160590	18.94	476	486	471	617	333	475	478.65	1.18	0	16828	538	506	488	456	438	497	447	701	142	500	310	1	1	140255662	670	0.00	1.07	12	0.11	0.00	447.00	1191	20240401	-59.87	402	20240808	18.91	1191	-59.87	20240401	402	18.91	20240808	1191	-59.87	20240401	402	18.91	20240808	0.36	N	043220	500	701 억		1648295	N	N	0	N	00	N
62	20240912	120440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	473	-2	5	-0.42	63725793	132940	15.68	476	486	471	617	333	475	479.36	1.18	0	11789	538	506	488	456	438	497	447	701	142	500	310	1	1	140255662	663	0.00	1.06	12	0.09	0.00	447.00	1191	20240401	-60.29	402	20240808	17.66	1191	-60.29	20240401	402	17.66	20240808	1191	-60.29	20240401	402	17.66	20240808	0.36	N	043220	500	701 억		1648295	N	N	0	N	00	N
63	20240912	110439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	480	5	2	1.05	41027362	85165	10.04	476	486	476	617	333	475	481.74	1.18	0	20259	538	506	488	456	438	497	447	701	142	500	310	1	1	140255662	673	0.00	1.07	12	0.06	0.00	447.00	1191	20240401	-59.70	402	20240808	19.40	1191	-59.70	20240401	402	19.40	20240808	1191	-59.70	20240401	402	19.40	20240808	0.36	N	043220	500	701 억		1648295	N	N	0	N	00	N
64	20240912	100440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	484	9	2	1.89	22388664	46354	5.47	476	486	476	617	333	475	482.99	1.18	0	8680	538	506	488	456	438	497	447	701	142	500	310	1	1	140255662	679	0.00	1.08	12	0.03	0.00	447.00	1191	20240401	-59.36	402	20240808	20.40	1191	-59.36	20240401	402	20.40	20240808	1191	-59.36	20240401	402	20.40	20240808	0.36	N	043220	500	701 억		1648295	N	N	0	N	00	N
65	20240912	090441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	484	9	2	1.89	2223121	4597	0.54	476	485	476	617	333	475	483.60	1.18	0	-3435	538	506	488	456	438	497	447	701	142	500	310	1	1	140255662	679	0.00	1.08	12	0.00	0.00	447.00	1191	20240401	-59.36	402	20240808	20.40	1191	-59.36	20240401	402	20.40	20240808	1191	-59.36	20240401	402	20.40	20240808	0.36	N	043220	500	701 억		1648295	N	N	0	N	00	N
66	20240911	160432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	475	-20	5	-4.04	415220075	847862	275.13	505	520	470	643	347	495	489.73	1.25	0	-106811	519	507	492	480	465	499	472	701	148	500	320	1	1	140255662	666	0.00	1.06	12	0.60	0.00	447.00	1191	20240401	-60.12	402	20240808	18.16	1191	-60.12	20240401	402	18.16	20240808	1191	-60.12	20240401	402	18.16	20240808	0.38	N	043220	500	701 억		1752411	N	N	0	N	00	N
67	20240911	150435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	478	-17	5	-3.43	371591542	756134	245.36	505	520	470	643	347	495	491.44	1.25	0	-89576	519	507	492	480	465	499	472	701	148	500	320	1	1	140255662	670	0.00	1.07	12	0.54	0.00	447.00	1191	20240401	-59.87	402	20240808	18.91	1191	-59.87	20240401	402	18.91	20240808	1191	-59.87	20240401	402	18.91	20240808	0.38	N	043220	500	701 억		1752411	N	N	0	N	00	N
68	20240911	140435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	483	-12	5	-2.42	317607172	642771	208.58	505	520	477	643	347	495	494.12	1.25	0	-54508	519	507	492	480	465	499	472	701	148	500	320	1	1	140255662	677	0.00	1.08	12	0.46	0.00	447.00	1191	20240401	-59.45	402	20240808	20.15	1191	-59.45	20240401	402	20.15	20240808	1191	-59.45	20240401	402	20.15	20240808	0.38	N	043220	500	701 억		1752411	N	N	0	N	00	N
69	20240911	130434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	481	-14	5	-2.83	273023962	549749	178.39	505	520	480	643	347	495	496.63	1.25	0	-24208	519	507	492	480	465	499	472	701	148	500	320	1	1	140255662	675	0.00	1.08	12	0.39	0.00	447.00	1191	20240401	-59.61	402	20240808	19.65	1191	-59.61	20240401	402	19.65	20240808	1191	-59.61	20240401	402	19.65	20240808	0.38	N	043220	500	701 억		1752411	N	N	0	N	00	N
70	20240911	120437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	491	-4	5	-0.81	216541122	433239	140.59	505	520	480	643	347	495	499.82	1.25	0	-22553	519	507	492	480	465	499	472	701	148	500	320	1	1	140255662	689	0.00	1.10	12	0.31	0.00	447.00	1191	20240401	-58.77	402	20240808	22.14	1191	-58.77	20240401	402	22.14	20240808	1191	-58.77	20240401	402	22.14	20240808	0.38	N	043220	500	701 억		1752411	N	N	0	N	00	N
71	20240911	110432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	490	-5	5	-1.01	185208378	369311	119.84	505	520	480	643	347	495	501.50	1.25	0	-24246	519	507	492	480	465	499	472	701	148	500	320	1	1	140255662	687	0.00	1.10	12	0.26	0.00	447.00	1191	20240401	-58.86	402	20240808	21.89	1191	-58.86	20240401	402	21.89	20240808	1191	-58.86	20240401	402	21.89	20240808	0.38	N	043220	500	701 억		1752411	N	N	0	N	00	N
72	20240911	100432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	501	6	2	1.21	145217693	288044	93.47	505	520	489	643	347	495	504.15	1.25	0	-1055	519	507	492	480	465	499	472	701	148	500	320	1	1	140255662	703	0.00	1.12	12	0.21	0.00	447.00	1191	20240401	-57.93	402	20240808	24.63	1191	-57.93	20240401	402	24.63	20240808	1191	-57.93	20240401	402	24.63	20240808	0.38	N	043220	500	701 억		1752411	N	N	0	N	00	N
73	20240911	090437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	506	11	2	2.22	42041813	83493	27.09	505	507	495	643	347	495	503.54	1.25	0	-36469	519	507	492	480	465	499	472	701	148	500	320	1	1	140255662	710	0.00	1.13	12	0.06	0.00	447.00	1191	20240401	-57.51	402	20240808	25.87	1191	-57.51	20240401	402	25.87	20240808	1191	-57.51	20240401	402	25.87	20240808	0.38	N	043220	500	701 억		1752411	N	N	0	N	00	N
74	20240910	160432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	495	2	2	0.41	150593964	308150	126.85	498	504	477	640	346	493	488.67	1.29	0	-51233	513	502	493	482	473	503	483	701	147	500	320	1	1	140255662	694	0.00	1.11	12	0.22	0.00	447.00	1191	20240401	-58.44	402	20240808	23.13	1191	-58.44	20240401	402	23.13	20240808	1191	-58.44	20240401	402	23.13	20240808	0.38	N	043220	500	701 억		1803535	N	N	0	N	00	N
75	20240910	150436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	490	-3	5	-0.61	138079530	282776	116.41	498	504	477	640	346	493	488.30	1.29	0	-50305	513	502	493	482	473	503	483	701	147	500	320	1	1	140255662	687	0.00	1.10	12	0.20	0.00	447.00	1191	20240401	-58.86	402	20240808	21.89	1191	-58.86	20240401	402	21.89	20240808	1191	-58.86	20240401	402	21.89	20240808	0.38	N	043220	500	701 억		1803535	N	N	0	N	00	N
76	20240910	140434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	488	-5	5	-1.01	120996096	247867	102.04	498	504	477	640	346	493	488.15	1.29	0	-45408	513	502	493	482	473	503	483	701	147	500	320	1	1	140255662	684	0.00	1.09	12	0.18	0.00	447.00	1191	20240401	-59.03	402	20240808	21.39	1191	-59.03	20240401	402	21.39	20240808	1191	-59.03	20240401	402	21.39	20240808	0.38	N	043220	500	701 억		1803535	N	N	0	N	00	N
77	20240910	130434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	488	-5	5	-1.01	106051672	217141	89.39	498	504	477	640	346	493	488.40	1.29	0	-39405	513	502	493	482	473	503	483	701	147	500	320	1	1	140255662	684	0.00	1.09	12	0.15	0.00	447.00	1191	20240401	-59.03	402	20240808	21.39	1191	-59.03	20240401	402	21.39	20240808	1191	-59.03	20240401	402	21.39	20240808	0.38	N	043220	500	701 억		1803535	N	N	0	N	00	N
78	20240910	120432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	484	-9	5	-1.83	103437383	211748	87.17	498	504	477	640	346	493	488.49	1.29	0	-35386	513	502	493	482	473	503	483	701	147	500	320	1	1	140255662	679	0.00	1.08	12	0.15	0.00	447.00	1191	20240401	-59.36	402	20240808	20.40	1191	-59.36	20240401	402	20.40	20240808	1191	-59.36	20240401	402	20.40	20240808	0.38	N	043220	500	701 억		1803535	N	N	0	N	00	N
79	20240910	110433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	488	-5	5	-1.01	76818375	156614	64.47	498	504	487	640	346	493	490.49	1.29	0	-3295	513	502	493	482	473	503	483	701	147	500	320	1	1	140255662	684	0.00	1.09	12	0.11	0.00	447.00	1191	20240401	-59.03	402	20240808	21.39	1191	-59.03	20240401	402	21.39	20240808	1191	-59.03	20240401	402	21.39	20240808	0.38	N	043220	500	701 억		1803535	N	N	0	N	00	N
80	20240910	100434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	492	-1	5	-0.20	36105194	73498	30.26	498	504	488	640	346	493	491.24	1.29	0	-3898	513	502	493	482	473	503	483	701	147	500	320	1	1	140255662	690	0.00	1.10	12	0.05	0.00	447.00	1191	20240401	-58.69	402	20240808	22.39	1191	-58.69	20240401	402	22.39	20240808	1191	-58.69	20240401	402	22.39	20240808	0.38	N	043220	500	701 억		1803535	N	N	0	N	00	N
81	20240910	090432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	504	11	2	2.23	64361	129	0.05	498	504	498	640	346	493	498.92	1.29	0	-30	513	502	493	482	473	503	483	701	147	500	320	1	1	140255662	707	0.00	1.13	12	0.00	0.00	447.00	1191	20240401	-57.68	402	20240808	25.37	1191	-57.68	20240401	402	25.37	20240808	1191	-57.68	20240401	402	25.37	20240808	0.38	N	043220	500	701 억		1803535	N	N	0	N	00	N
82	20240909	160425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	493	-7	5	-1.40	120153360	242809	75.10	493	504	484	650	350	500	494.85	1.28	0	11269	537	518	505	486	473	512	480	701	150	500	330	1	1	140255662	691	0.00	1.10	12	0.17	0.00	447.00	1191	20240401	-58.61	402	20240808	22.64	1191	-58.61	20240401	402	22.64	20240808	1191	-58.61	20240401	402	22.64	20240808	0.38	N	043220	500	701 억		1790080	N	N	0	N	00	N
83	20240909	150428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	495	-5	5	-1.00	92517392	186613	57.72	493	504	484	650	350	500	495.77	1.28	0	37781	537	518	505	486	473	512	480	701	150	500	330	1	1	140255662	694	0.00	1.11	12	0.13	0.00	447.00	1191	20240401	-58.44	402	20240808	23.13	1191	-58.44	20240401	402	23.13	20240808	1191	-58.44	20240401	402	23.13	20240808	0.38	N	043220	500	701 억		1790080	N	N	0	N	00	N
84	20240909	140431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	501	1	2	0.20	59656775	120282	37.20	493	504	484	650	350	500	495.97	1.28	0	16978	537	518	505	486	473	512	480	701	150	500	330	1	1	140255662	703	0.00	1.12	12	0.09	0.00	447.00	1191	20240401	-57.93	402	20240808	24.63	1191	-57.93	20240401	402	24.63	20240808	1191	-57.93	20240401	402	24.63	20240808	0.38	N	043220	500	701 억		1790080	N	N	0	N	00	N
85	20240909	130427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	500	0	3	0.00	43256665	87525	27.07	493	504	484	650	350	500	494.22	1.28	0	2329	537	518	505	486	473	512	480	701	150	500	330	1	1	140255662	701	0.00	1.12	12	0.06	0.00	447.00	1191	20240401	-58.02	402	20240808	24.38	1191	-58.02	20240401	402	24.38	20240808	1191	-58.02	20240401	402	24.38	20240808	0.38	N	043220	500	701 억		1790080	N	N	0	N	00	N
86	20240909	120426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	500	0	3	0.00	38494662	78001	24.12	493	504	484	650	350	500	493.51	1.28	0	1692	537	518	505	486	473	512	480	701	150	500	330	1	1	140255662	701	0.00	1.12	12	0.06	0.00	447.00	1191	20240401	-58.02	402	20240808	24.38	1191	-58.02	20240401	402	24.38	20240808	1191	-58.02	20240401	402	24.38	20240808	0.38	N	043220	500	701 억		1790080	N	N	0	N	00	N
87	20240909	110427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	500	0	3	0.00	33354190	67714	20.94	493	504	484	650	350	500	492.57	1.28	0	1582	537	518	505	486	473	512	480	701	150	500	330	1	1	140255662	701	0.00	1.12	12	0.05	0.00	447.00	1191	20240401	-58.02	402	20240808	24.38	1191	-58.02	20240401	402	24.38	20240808	1191	-58.02	20240401	402	24.38	20240808	0.38	N	043220	500	701 억		1790080	N	N	0	N	00	N
88	20240909	100431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	493	-7	5	-1.40	15881771	32399	10.02	493	495	484	650	350	500	490.19	1.28	0	-7214	537	518	505	486	473	512	480	701	150	500	330	1	1	140255662	691	0.00	1.10	12	0.02	0.00	447.00	1191	20240401	-58.61	402	20240808	22.64	1191	-58.61	20240401	402	22.64	20240808	1191	-58.61	20240401	402	22.64	20240808	0.38	N	043220	500	701 억		1790080	N	N	0	N	00	N
89	20240909	090424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	484	-16	5	-3.20	4954414	10121	3.13	493	493	484	650	350	500	489.52	1.28	0	2304	537	518	505	486	473	512	480	701	150	500	330	1	1	140255662	679	0.00	1.08	12	0.01	0.00	447.00	1191	20240401	-59.36	402	20240808	20.40	1191	-59.36	20240401	402	20.40	20240808	1191	-59.36	20240401	402	20.40	20240808	0.38	N	043220	500	701 억		1790080	N	N	0	N	00	N
90	20240906	160422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	500	-18	5	-3.47	159392122	320181	58.53	524	524	492	673	363	518	497.82	1.37	0	-132557	540	529	509	498	478	534	503	701	155	500	340	1	1	140255662	701	0.00	1.12	12	0.23	0.00	447.00	1191	20240401	-58.02	402	20240808	24.38	1191	-58.02	20240401	402	24.38	20240808	1191	-58.02	20240401	402	24.38	20240808	0.37	N	043220	500	701 억		1919210	N	N	0	N	00	N
91	20240906	150429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	496	-22	5	-4.25	147356611	296069	54.12	524	524	492	673	363	518	497.71	1.37	0	-122676	540	529	509	498	478	534	503	701	155	500	340	1	1	140255662	696	0.00	1.11	12	0.21	0.00	447.00	1191	20240401	-58.35	402	20240808	23.38	1191	-58.35	20240401	402	23.38	20240808	1191	-58.35	20240401	402	23.38	20240808	0.37	N	043220	500	701 억		1919210	N	N	0	N	00	N
92	20240906	140429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	498	-20	5	-3.86	114177960	229145	41.89	524	524	494	673	363	518	498.28	1.37	0	-79484	540	529	509	498	478	534	503	701	155	500	340	1	1	140255662	698	0.00	1.11	12	0.16	0.00	447.00	1191	20240401	-58.19	402	20240808	23.88	1191	-58.19	20240401	402	23.88	20240808	1191	-58.19	20240401	402	23.88	20240808	0.37	N	043220	500	701 억		1919210	N	N	0	N	00	N
93	20240906	130426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	500	-18	5	-3.47	102907399	206447	37.74	524	524	494	673	363	518	498.47	1.37	0	-60212	540	529	509	498	478	534	503	701	155	500	340	1	1	140255662	701	0.00	1.12	12	0.15	0.00	447.00	1191	20240401	-58.02	402	20240808	24.38	1191	-58.02	20240401	402	24.38	20240808	1191	-58.02	20240401	402	24.38	20240808	0.37	N	043220	500	701 억		1919210	N	N	0	N	00	N
94	20240906	120428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	496	-22	5	-4.25	82133254	164524	30.08	524	524	494	673	363	518	499.22	1.37	0	-41952	540	529	509	498	478	534	503	701	155	500	340	1	1	140255662	696	0.00	1.11	12	0.12	0.00	447.00	1191	20240401	-58.35	402	20240808	23.38	1191	-58.35	20240401	402	23.38	20240808	1191	-58.35	20240401	402	23.38	20240808	0.37	N	043220	500	701 억		1919210	N	N	0	N	00	N
95	20240906	110431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	500	-18	5	-3.47	70462385	141109	25.80	524	524	494	673	363	518	499.35	1.37	0	-28679	540	529	509	498	478	534	503	701	155	500	340	1	1	140255662	701	0.00	1.12	12	0.10	0.00	447.00	1191	20240401	-58.02	402	20240808	24.38	1191	-58.02	20240401	402	24.38	20240808	1191	-58.02	20240401	402	24.38	20240808	0.37	N	043220	500	701 억		1919210	N	N	0	N	00	N
96	20240906	100424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	496	-22	5	-4.25	50616248	101098	18.48	524	524	495	673	363	518	500.67	1.37	0	-13204	540	529	509	498	478	534	503	701	155	500	340	1	1	140255662	696	0.00	1.11	12	0.07	0.00	447.00	1191	20240401	-58.35	402	20240808	23.38	1191	-58.35	20240401	402	23.38	20240808	1191	-58.35	20240401	402	23.38	20240808	0.37	N	043220	500	701 억		1919210	N	N	0	N	00	N
97	20240906	090427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	511	-7	5	-1.35	677402	1309	0.24	524	524	511	673	363	518	517.50	1.37	0	-668	540	529	509	498	478	534	503	701	155	500	340	1	1	140255662	717	0.00	1.14	12	0.00	0.00	447.00	1191	20240401	-57.09	402	20240808	27.11	1191	-57.09	20240401	402	27.11	20240808	1191	-57.09	20240401	402	27.11	20240808	0.37	N	043220	500	701 억		1919210	N	N	0	N	00	N
98	20240905	160420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	518	18	2	3.60	273467997	546921	112.42	496	520	489	650	350	500	500.01	1.37	0	3754	538	519	508	489	478	513	483	701	150	500	330	1	1	140255662	727	0.00	1.16	12	0.39	0.00	447.00	1191	20240401	-56.51	402	20240808	28.86	1191	-56.51	20240401	402	28.86	20240808	1191	-56.51	20240401	402	28.86	20240808	0.37	N	043220	500	701 억		1914540	N	N	0	N	00	N
99	20240905	150427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	513	13	2	2.60	261697929	524094	107.72	496	520	489	650	350	500	499.33	1.37	0	608	538	519	508	489	478	513	483	701	150	500	330	1	1	140255662	720	0.00	1.15	12	0.37	0.00	447.00	1191	20240401	-56.93	402	20240808	27.61	1191	-56.93	20240401	402	27.61	20240808	1191	-56.93	20240401	402	27.61	20240808	0.37	N	043220	500	701 억		1914540	N	N	0	N	00	N
100	20240905	140425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	499	-1	5	-0.20	200902465	403545	82.95	496	520	489	650	350	500	497.84	1.37	0	-40805	538	519	508	489	478	513	483	701	150	500	330	1	1	140255662	700	0.00	1.12	12	0.29	0.00	447.00	1191	20240401	-58.10	402	20240808	24.13	1191	-58.10	20240401	402	24.13	20240808	1191	-58.10	20240401	402	24.13	20240808	0.37	N	043220	500	701 억		1914540	N	N	0	N	00	N
101	20240905	130426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	500	0	3	0.00	173404358	348463	71.62	496	520	489	650	350	500	497.63	1.37	0	-75932	538	519	508	489	478	513	483	701	150	500	330	1	1	140255662	701	0.00	1.12	12	0.25	0.00	447.00	1191	20240401	-58.02	402	20240808	24.38	1191	-58.02	20240401	402	24.38	20240808	1191	-58.02	20240401	402	24.38	20240808	0.37	N	043220	500	701 억		1914540	N	N	0	N	00	N
102	20240905	120424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	496	-4	5	-0.80	129219016	259276	53.29	496	520	490	650	350	500	498.38	1.37	0	-40748	538	519	508	489	478	513	483	701	150	500	330	1	1	140255662	696	0.00	1.11	12	0.18	0.00	447.00	1191	20240401	-58.35	402	20240808	23.38	1191	-58.35	20240401	402	23.38	20240808	1191	-58.35	20240401	402	23.38	20240808	0.37	N	043220	500	701 억		1914540	N	N	0	N	00	N
103	20240905	110423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	496	-4	5	-0.80	117528461	235579	48.42	496	520	492	650	350	500	498.89	1.37	0	-34495	538	519	508	489	478	513	483	701	150	500	330	1	1	140255662	696	0.00	1.11	12	0.17	0.00	447.00	1191	20240401	-58.35	402	20240808	23.38	1191	-58.35	20240401	402	23.38	20240808	1191	-58.35	20240401	402	23.38	20240808	0.37	N	043220	500	701 억		1914540	N	N	0	N	00	N
104	20240905	100422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	506	6	2	1.20	81983875	164002	33.71	496	520	494	650	350	500	499.90	1.37	0	-18462	538	519	508	489	478	513	483	701	150	500	330	1	1	140255662	710	0.00	1.13	12	0.12	0.00	447.00	1191	20240401	-57.51	402	20240808	25.87	1191	-57.51	20240401	402	25.87	20240808	1191	-57.51	20240401	402	25.87	20240808	0.37	N	043220	500	701 억		1914540	N	N	0	N	00	N
105	20240905	090427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	503	3	2	0.60	2070588	4146	0.85	496	520	496	650	350	500	499.42	1.37	0	-1430	538	519	508	489	478	513	483	701	150	500	330	1	1	140255662	705	0.00	1.13	12	0.00	0.00	447.00	1191	20240401	-57.77	402	20240808	25.12	1191	-57.77	20240401	402	25.12	20240808	1191	-57.77	20240401	402	25.12	20240808	0.37	N	043220	500	701 억		1914540	N	N	0	N	00	N
106	20240904	160417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	500	-29	5	-5.48	245429477	483666	38.51	515	527	497	687	371	529	507.44	1.50	0	-193889	584	556	523	495	462	570	509	701	158	500	340	1	1	140255662	701	0.00	1.12	12	0.34	0.00	447.00	1191	20240401	-58.02	402	20240808	24.38	1191	-58.02	20240401	402	24.38	20240808	1191	-58.02	20240401	402	24.38	20240808	0.40	N	043220	500	701 억		2105951	N	N	0	N	00	N
107	20240904	150420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	506	-23	5	-4.35	237705848	468293	37.29	515	527	497	687	371	529	507.60	1.50	0	-184708	584	556	523	495	462	570	509	701	158	500	340	1	1	140255662	710	0.00	1.13	12	0.33	0.00	447.00	1191	20240401	-57.51	402	20240808	25.87	1191	-57.51	20240401	402	25.87	20240808	1191	-57.51	20240401	402	25.87	20240808	0.40	N	043220	500	701 억		2105951	N	N	0	N	00	N
108	20240904	140422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	498	-31	5	-5.86	211593363	416577	33.17	515	527	497	687	371	529	507.93	1.50	0	-142651	584	556	523	495	462	570	509	701	158	500	340	1	1	140255662	698	0.00	1.11	12	0.30	0.00	447.00	1191	20240401	-58.19	402	20240808	23.88	1191	-58.19	20240401	402	23.88	20240808	1191	-58.19	20240401	402	23.88	20240808	0.40	N	043220	500	701 억		2105951	N	N	0	N	00	N
109	20240904	130421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	503	-26	5	-4.91	177580052	348669	27.76	515	527	497	687	371	529	509.31	1.50	0	-85104	584	556	523	495	462	570	509	701	158	500	340	1	1	140255662	705	0.00	1.13	12	0.25	0.00	447.00	1191	20240401	-57.77	402	20240808	25.12	1191	-57.77	20240401	402	25.12	20240808	1191	-57.77	20240401	402	25.12	20240808	0.40	N	043220	500	701 억		2105951	N	N	0	N	00	N
110	20240904	120419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	506	-23	5	-4.35	166224175	326158	25.97	515	527	497	687	371	529	509.64	1.50	0	-71140	584	556	523	495	462	570	509	701	158	500	340	1	1	140255662	710	0.00	1.13	12	0.23	0.00	447.00	1191	20240401	-57.51	402	20240808	25.87	1191	-57.51	20240401	402	25.87	20240808	1191	-57.51	20240401	402	25.87	20240808	0.40	N	043220	500	701 억		2105951	N	N	0	N	00	N
111	20240904	110418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	507	-22	5	-4.16	133833096	262245	20.88	515	527	497	687	371	529	510.34	1.50	0	-18331	584	556	523	495	462	570	509	701	158	500	340	1	1	140255662	711	0.00	1.13	12	0.19	0.00	447.00	1191	20240401	-57.43	402	20240808	26.12	1191	-57.43	20240401	402	26.12	20240808	1191	-57.43	20240401	402	26.12	20240808	0.40	N	043220	500	701 억		2105951	N	N	0	N	00	N
112	20240904	100422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	515	-14	5	-2.65	107503084	210335	16.75	515	527	497	687	371	529	511.10	1.50	0	23852	584	556	523	495	462	570	509	701	158	500	340	1	1	140255662	722	0.00	1.15	12	0.15	0.00	447.00	1191	20240401	-56.76	402	20240808	28.11	1191	-56.76	20240401	402	28.11	20240808	1191	-56.76	20240401	402	28.11	20240808	0.40	N	043220	500	701 억		2105951	N	N	0	N	00	N
113	20240904	090419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	505	-24	5	-4.54	29355036	58464	4.65	515	515	497	687	371	529	502.10	1.50	0	32286	584	556	523	495	462	570	509	701	158	500	340	1	1	140255662	708	0.00	1.13	12	0.04	0.00	447.00	1191	20240401	-57.60	402	20240808	25.62	1191	-57.60	20240401	402	25.62	20240808	1191	-57.60	20240401	402	25.62	20240808	0.40	N	043220	500	701 억		2105951	N	N	0	N	00	N
114	20240903	160415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	529	36	2	7.30	651215718	1254696	254.73	490	551	490	640	346	493	518.95	1.41	0	132180	534	513	498	477	462	506	470	701	147	500	320	1	1	140255662	742	0.00	1.18	12	0.89	0.00	447.00	1191	20240401	-55.58	402	20240808	31.59	1191	-55.58	20240401	402	31.59	20240808	1191	-55.58	20240401	402	31.59	20240808	0.37	N	043220	500	701 억		1977807	N	N	0	N	00	N
115	20240903	150417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	526	33	2	6.69	610196437	1176630	238.88	490	551	490	640	346	493	518.60	1.41	0	111969	534	513	498	477	462	506	470	701	147	500	320	1	1	140255662	738	0.00	1.18	12	0.84	0.00	447.00	1191	20240401	-55.84	402	20240808	30.85	1191	-55.84	20240401	402	30.85	20240808	1191	-55.84	20240401	402	30.85	20240808	0.37	N	043220	500	701 억		1977807	N	N	0	N	00	N
116	20240903	140417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	522	29	2	5.88	409874664	798230	162.06	490	551	490	640	346	493	513.48	1.41	0	109596	534	513	498	477	462	506	470	701	147	500	320	1	1	140255662	732	0.00	1.17	12	0.57	0.00	447.00	1191	20240401	-56.17	402	20240808	29.85	1191	-56.17	20240401	402	29.85	20240808	1191	-56.17	20240401	402	29.85	20240808	0.37	N	043220	500	701 억		1977807	N	N	0	N	00	N
117	20240903	130418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	511	18	2	3.65	206902630	412346	83.72	490	512	490	640	346	493	501.77	1.41	0	94844	534	513	498	477	462	506	470	701	147	500	320	1	1	140255662	717	0.00	1.14	12	0.29	0.00	447.00	1191	20240401	-57.09	402	20240808	27.11	1191	-57.09	20240401	402	27.11	20240808	1191	-57.09	20240401	402	27.11	20240808	0.37	N	043220	500	701 억		1977807	N	N	0	N	00	N
118	20240903	120413	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	501	8	2	1.62	130218725	260874	52.96	490	507	490	640	346	493	499.16	1.41	0	-1156	534	513	498	477	462	506	470	701	147	500	320	1	1	140255662	703	0.00	1.12	12	0.19	0.00	447.00	1191	20240401	-57.93	402	20240808	24.63	1191	-57.93	20240401	402	24.63	20240808	1191	-57.93	20240401	402	24.63	20240808	0.37	N	043220	500	701 억		1977807	N	N	0	N	00	N
119	20240903	110411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	501	8	2	1.62	117845465	236234	47.96	490	507	490	640	346	493	498.85	1.41	0	-18473	534	513	498	477	462	506	470	701	147	500	320	1	1	140255662	703	0.00	1.12	12	0.17	0.00	447.00	1191	20240401	-57.93	402	20240808	24.63	1191	-57.93	20240401	402	24.63	20240808	1191	-57.93	20240401	402	24.63	20240808	0.37	N	043220	500	701 억		1977807	N	N	0	N	00	N
120	20240903	100412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	497	4	2	0.81	59491531	119707	24.30	490	503	490	640	346	493	496.98	1.41	0	-30206	534	513	498	477	462	506	470	701	147	500	320	1	1	140255662	697	0.00	1.11	12	0.09	0.00	447.00	1191	20240401	-58.27	402	20240808	23.63	1191	-58.27	20240401	402	23.63	20240808	1191	-58.27	20240401	402	23.63	20240808	0.37	N	043220	500	701 억		1977807	N	N	0	N	00	N
121	20240903	090413	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	495	2	2	0.41	7007414	14209	2.88	490	495	490	640	346	493	493.17	1.41	0	-8999	534	513	498	477	462	506	470	701	147	500	320	1	1	140255662	694	0.00	1.11	12	0.01	0.00	447.00	1191	20240401	-58.44	402	20240808	23.13	1191	-58.44	20240401	402	23.13	20240808	1191	-58.44	20240401	402	23.13	20240808	0.37	N	043220	500	701 억		1977807	N	N	0	N	00	N
122	20240902	160409	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	493	-21	5	-4.09	242809440	487328	23.53	510	519	483	668	360	514	498.25	1.51	0	-138772	577	545	502	470	427	561	486	701	154	500	330	1	1	140255662	691	0.00	1.10	12	0.35	0.00	447.00	1191	20240401	-58.61	402	20240808	22.64	1191	-58.61	20240401	402	22.64	20240808	1191	-58.61	20240401	402	22.64	20240808	0.38	N	043220	500	701 억		2115523	N	N	0	N	00	N
123	20240902	150415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	493	-21	5	-4.09	230796331	463004	22.36	510	519	483	668	360	514	498.48	1.51	0	-127560	577	545	502	470	427	561	486	701	154	500	330	1	1	140255662	691	0.00	1.10	12	0.33	0.00	447.00	1191	20240401	-58.61	402	20240808	22.64	1191	-58.61	20240401	402	22.64	20240808	1191	-58.61	20240401	402	22.64	20240808	0.38	N	043220	500	701 억		2115523	N	N	0	N	00	N
124	20240902	140416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	500	-14	5	-2.72	152579724	303431	14.65	510	519	496	668	360	514	502.85	1.51	0	-107593	577	545	502	470	427	561	486	701	154	500	330	1	1	140255662	701	0.00	1.12	12	0.22	0.00	447.00	1191	20240401	-58.02	402	20240808	24.38	1191	-58.02	20240401	402	24.38	20240808	1191	-58.02	20240401	402	24.38	20240808	0.38	N	043220	500	701 억		2115523	N	N	0	N	00	N
125	20240902	130413	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	497	-17	5	-3.31	140214635	278684	13.46	510	519	496	668	360	514	503.13	1.51	0	-89201	577	545	502	470	427	561	486	701	154	500	330	1	1	140255662	697	0.00	1.11	12	0.20	0.00	447.00	1191	20240401	-58.27	402	20240808	23.63	1191	-58.27	20240401	402	23.63	20240808	1191	-58.27	20240401	402	23.63	20240808	0.38	N	043220	500	701 억		2115523	N	N	0	N	00	N
126	20240902	120415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	498	-16	5	-3.11	133409290	265028	12.80	510	519	496	668	360	514	503.38	1.51	0	-85142	577	545	502	470	427	561	486	701	154	500	330	1	1	140255662	698	0.00	1.11	12	0.19	0.00	447.00	1191	20240401	-58.19	402	20240808	23.88	1191	-58.19	20240401	402	23.88	20240808	1191	-58.19	20240401	402	23.88	20240808	0.38	N	043220	500	701 억		2115523	N	N	0	N	00	N
127	20240902	110411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	500	-14	5	-2.72	122031284	242175	11.69	510	519	497	668	360	514	503.90	1.51	0	-66315	577	545	502	470	427	561	486	701	154	500	330	1	1	140255662	701	0.00	1.12	12	0.17	0.00	447.00	1191	20240401	-58.02	402	20240808	24.38	1191	-58.02	20240401	402	24.38	20240808	1191	-58.02	20240401	402	24.38	20240808	0.38	N	043220	500	701 억		2115523	N	N	0	N	00	N
128	20240902	100411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	510	-4	5	-0.78	88718151	175775	8.49	510	519	497	668	360	514	504.73	1.51	0	-15694	577	545	502	470	427	561	486	701	154	500	330	1	1	140255662	715	0.00	1.14	12	0.13	0.00	447.00	1191	20240401	-57.18	402	20240808	26.87	1191	-57.18	20240401	402	26.87	20240808	1191	-57.18	20240401	402	26.87	20240808	0.38	N	043220	500	701 억		2115523	N	N	0	N	00	N
129	20240902	090407	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	500	-14	5	-2.72	21575770	42635	2.06	510	514	500	668	360	514	506.06	1.51	0	-5553	577	545	502	470	427	561	486	701	154	500	330	1	1	140255662	701	0.00	1.12	12	0.03	0.00	447.00	1191	20240401	-58.02	402	20240808	24.38	1191	-58.02	20240401	402	24.38	20240808	1191	-58.02	20240401	402	24.38	20240808	0.38	N	043220	500	701 억		2115523	N	N	0	N	00	N