KissMeData/227950/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	161021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	490	-14	5	-2.78	129595733	261087	106.03	504	506	487	655	353	504	496.38	0.72	0	-420	517	510	504	497	491	507	494	104	151	100	350	1	1	103575530	508	4.71	0.46	12	0.25	104.00	1074.00	849	20240314	-42.29	473	20240909	3.59	849	-42.29	20240314	473	3.59	20240909	849	-42.29	20240314	473	3.59	20240909	1.86	N	227950	100	103 억		749790	N	N	0	N	00	N
3	20240930	151036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	492	-12	5	-2.38	117540451	236486	96.04	504	506	490	655	353	504	497.03	0.72	0	-2773	517	510	504	497	491	507	494	104	151	100	350	1	1	103575530	510	4.73	0.46	12	0.23	104.00	1074.00	849	20240314	-42.05	473	20240909	4.02	849	-42.05	20240314	473	4.02	20240909	849	-42.05	20240314	473	4.02	20240909	1.86	N	227950	100	103 억		749790	N	N	0	N	00	N
4	20240930	141035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	497	-7	5	-1.39	80705173	161794	65.71	504	506	494	655	353	504	498.81	0.72	0	-3871	517	510	504	497	491	507	494	104	151	100	350	1	1	103575530	515	4.78	0.46	12	0.16	104.00	1074.00	849	20240314	-41.46	473	20240909	5.07	849	-41.46	20240314	473	5.07	20240909	849	-41.46	20240314	473	5.07	20240909	1.86	N	227950	100	103 억		749790	N	N	0	N	00	N
5	20240930	131030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	503	-1	5	-0.20	40551708	80766	32.80	504	506	499	655	353	504	502.09	0.72	0	-3812	517	510	504	497	491	507	494	104	151	100	350	1	1	103575530	521	4.84	0.47	12	0.08	104.00	1074.00	849	20240314	-40.75	473	20240909	6.34	849	-40.75	20240314	473	6.34	20240909	849	-40.75	20240314	473	6.34	20240909	1.86	N	227950	100	103 억		749790	N	N	0	N	00	N
6	20240930	121027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	500	-4	5	-0.79	38111496	75893	30.82	504	506	499	655	353	504	502.17	0.72	0	-5540	517	510	504	497	491	507	494	104	151	100	350	1	1	103575530	518	4.81	0.47	12	0.07	104.00	1074.00	849	20240314	-41.11	473	20240909	5.71	849	-41.11	20240314	473	5.71	20240909	849	-41.11	20240314	473	5.71	20240909	1.86	N	227950	100	103 억		749790	N	N	0	N	00	N
7	20240930	111024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	500	-4	5	-0.79	32504131	64660	26.26	504	506	499	655	353	504	502.69	0.72	0	-6518	517	510	504	497	491	507	494	104	151	100	350	1	1	103575530	518	4.81	0.47	12	0.06	104.00	1074.00	849	20240314	-41.11	473	20240909	5.71	849	-41.11	20240314	473	5.71	20240909	849	-41.11	20240314	473	5.71	20240909	1.86	N	227950	100	103 억		749790	N	N	0	N	00	N
8	20240930	101022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	506	2	2	0.40	29093661	57851	23.49	504	506	499	655	353	504	502.91	0.72	0	-7267	517	510	504	497	491	507	494	104	151	100	350	1	1	103575530	524	4.87	0.47	12	0.06	104.00	1074.00	849	20240314	-40.40	473	20240909	6.98	849	-40.40	20240314	473	6.98	20240909	849	-40.40	20240314	473	6.98	20240909	1.86	N	227950	100	103 억		749790	N	N	0	N	00	N
9	20240930	090940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	502	-2	5	-0.40	5518101	10961	4.45	504	504	502	655	353	504	503.43	0.72	0	-8233	517	510	504	497	491	507	494	104	151	100	350	1	1	103575530	520	4.83	0.47	12	0.01	104.00	1074.00	849	20240314	-40.87	473	20240909	6.13	849	-40.87	20240314	473	6.13	20240909	849	-40.87	20240314	473	6.13	20240909	1.86	N	227950	100	103 억		749790	N	N	0	N	00	N
10	20240927	161031	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	504	-5	5	-0.98	124190880	246192	405.09	509	511	498	661	357	509	504.45	0.70	0	20521	518	513	507	502	496	514	503	104	152	100	350	1	1	103575530	522	4.85	0.47	12	0.24	104.00	1074.00	849	20240314	-40.64	473	20240909	6.55	849	-40.64	20240314	473	6.55	20240909	849	-40.64	20240314	473	6.55	20240909	1.81	N	227950	100	103 억		729579	N	N	0	N	00	N
11	20240927	151033	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	503	-6	5	-1.18	105766028	209395	344.55	509	511	498	661	357	509	505.10	0.70	0	20550	518	513	507	502	496	514	503	104	152	100	350	1	1	103575530	521	4.84	0.47	12	0.20	104.00	1074.00	849	20240314	-40.75	473	20240909	6.34	849	-40.75	20240314	473	6.34	20240909	849	-40.75	20240314	473	6.34	20240909	1.81	N	227950	100	103 억		729579	N	N	0	N	00	N
12	20240927	141042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	505	-4	5	-0.79	89191823	176451	290.34	509	511	498	661	357	509	505.48	0.70	0	21506	518	513	507	502	496	514	503	104	152	100	350	1	1	103575530	523	4.86	0.47	12	0.17	104.00	1074.00	849	20240314	-40.52	473	20240909	6.77	849	-40.52	20240314	473	6.77	20240909	849	-40.52	20240314	473	6.77	20240909	1.81	N	227950	100	103 억		729579	N	N	0	N	00	N
13	20240927	131034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	505	-4	5	-0.79	86128047	170383	280.36	509	511	498	661	357	509	505.50	0.70	0	21424	518	513	507	502	496	514	503	104	152	100	350	1	1	103575530	523	4.86	0.47	12	0.16	104.00	1074.00	849	20240314	-40.52	473	20240909	6.77	849	-40.52	20240314	473	6.77	20240909	849	-40.52	20240314	473	6.77	20240909	1.81	N	227950	100	103 억		729579	N	N	0	N	00	N
14	20240927	121028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	505	-4	5	-0.79	65348039	129136	212.49	509	511	498	661	357	509	506.04	0.70	0	13598	518	513	507	502	496	514	503	104	152	100	350	1	1	103575530	523	4.86	0.47	12	0.12	104.00	1074.00	849	20240314	-40.52	473	20240909	6.77	849	-40.52	20240314	473	6.77	20240909	849	-40.52	20240314	473	6.77	20240909	1.81	N	227950	100	103 억		729579	N	N	0	N	00	N
15	20240927	111032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	508	-1	5	-0.20	55007564	108647	178.77	509	511	498	661	357	509	506.30	0.70	0	11036	518	513	507	502	496	514	503	104	152	100	350	1	1	103575530	526	4.88	0.47	12	0.10	104.00	1074.00	849	20240314	-40.16	473	20240909	7.40	849	-40.16	20240314	473	7.40	20240909	849	-40.16	20240314	473	7.40	20240909	1.81	N	227950	100	103 억		729579	N	N	0	N	00	N
16	20240927	101029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	510	1	2	0.20	23836430	47308	77.84	509	510	498	661	357	509	503.86	0.70	0	9183	518	513	507	502	496	514	503	104	152	100	350	1	1	103575530	528	4.90	0.47	12	0.05	104.00	1074.00	849	20240314	-39.93	473	20240909	7.82	849	-39.93	20240314	473	7.82	20240909	849	-39.93	20240314	473	7.82	20240909	1.81	N	227950	100	103 억		729579	N	N	0	N	00	N
17	20240927	091032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	506	-3	5	-0.59	12239772	24447	40.23	509	509	498	661	357	509	500.67	0.70	0	1210	518	513	507	502	496	514	503	104	152	100	350	1	1	103575530	524	4.87	0.47	12	0.02	104.00	1074.00	849	20240314	-40.40	473	20240909	6.98	849	-40.40	20240314	473	6.98	20240909	849	-40.40	20240314	473	6.98	20240909	1.81	N	227950	100	103 억		729579	N	N	0	N	00	N
18	20240926	161012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	509	0	3	0.00	30854670	60758	61.31	509	512	501	661	357	509	507.83	0.70	0	4444	520	514	508	502	496	511	499	104	152	100	350	1	1	103575530	527	4.89	0.47	12	0.06	104.00	1074.00	849	20240314	-40.05	473	20240909	7.61	849	-40.05	20240314	473	7.61	20240909	849	-40.05	20240314	473	7.61	20240909	1.76	N	227950	100	103 억		725135	N	N	0	N	00	N
19	20240926	151017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	509	0	3	0.00	30164492	59402	59.94	509	512	501	661	357	509	507.80	0.70	0	4521	520	514	508	502	496	511	499	104	152	100	350	1	1	103575530	527	4.89	0.47	12	0.06	104.00	1074.00	849	20240314	-40.05	473	20240909	7.61	849	-40.05	20240314	473	7.61	20240909	849	-40.05	20240314	473	7.61	20240909	1.76	N	227950	100	103 억		725135	N	N	0	N	00	N
20	20240926	141024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	508	-1	5	-0.20	23331244	45964	46.38	509	512	501	661	357	509	507.60	0.70	0	4911	520	514	508	502	496	511	499	104	152	100	350	1	1	103575530	526	4.88	0.47	12	0.04	104.00	1074.00	849	20240314	-40.16	473	20240909	7.40	849	-40.16	20240314	473	7.40	20240909	849	-40.16	20240314	473	7.40	20240909	1.76	N	227950	100	103 억		725135	N	N	0	N	00	N
21	20240926	131023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	506	-3	5	-0.59	14807359	29081	29.34	509	512	501	661	357	509	509.18	0.70	0	1746	520	514	508	502	496	511	499	104	152	100	350	1	1	103575530	524	4.87	0.47	12	0.03	104.00	1074.00	849	20240314	-40.40	473	20240909	6.98	849	-40.40	20240314	473	6.98	20240909	849	-40.40	20240314	473	6.98	20240909	1.76	N	227950	100	103 억		725135	N	N	0	N	00	N
22	20240926	121024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	510	1	2	0.20	5288208	10395	10.49	509	512	501	661	357	509	508.73	0.70	0	1563	520	514	508	502	496	511	499	104	152	100	350	1	1	103575530	528	4.90	0.47	12	0.01	104.00	1074.00	849	20240314	-39.93	473	20240909	7.82	849	-39.93	20240314	473	7.82	20240909	849	-39.93	20240314	473	7.82	20240909	1.76	N	227950	100	103 억		725135	N	N	0	N	00	N
23	20240926	111023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	510	1	2	0.20	5201509	10225	10.32	509	512	501	661	357	509	508.71	0.70	0	1563	520	514	508	502	496	511	499	104	152	100	350	1	1	103575530	528	4.90	0.47	12	0.01	104.00	1074.00	849	20240314	-39.93	473	20240909	7.82	849	-39.93	20240314	473	7.82	20240909	849	-39.93	20240314	473	7.82	20240909	1.76	N	227950	100	103 억		725135	N	N	0	N	00	N
24	20240926	101026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	510	1	2	0.20	4118647	8102	8.18	509	510	501	661	357	509	508.35	0.70	0	1563	520	514	508	502	496	511	499	104	152	100	350	1	1	103575530	528	4.90	0.47	12	0.01	104.00	1074.00	849	20240314	-39.93	473	20240909	7.82	849	-39.93	20240314	473	7.82	20240909	849	-39.93	20240314	473	7.82	20240909	1.76	N	227950	100	103 억		725135	N	N	0	N	00	N
25	20240926	091022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	501	-8	5	-1.57	687574	1361	1.37	509	509	501	661	357	509	505.20	0.70	0	208	520	514	508	502	496	511	499	104	152	100	350	1	1	103575530	519	4.82	0.47	12	0.00	104.00	1074.00	849	20240314	-40.99	473	20240909	5.92	849	-40.99	20240314	473	5.92	20240909	849	-40.99	20240314	473	5.92	20240909	1.76	N	227950	100	103 억		725135	N	N	0	N	00	N
26	20240925	161010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	509	-2	5	-0.39	50563567	99102	75.11	511	514	502	664	358	511	510.22	0.70	0	-2236	521	515	505	499	489	519	503	104	153	100	350	1	1	103575530	527	4.89	0.47	12	0.10	104.00	1074.00	849	20240314	-40.05	473	20240909	7.61	849	-40.05	20240314	473	7.61	20240909	849	-40.05	20240314	473	7.61	20240909	1.75	N	227950	100	103 억		727371	N	N	0	N	00	N
27	20240925	151019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	509	-2	5	-0.39	49412768	96833	73.39	511	514	502	664	358	511	510.29	0.70	0	-2165	521	515	505	499	489	519	503	104	153	100	350	1	1	103575530	527	4.89	0.47	12	0.09	104.00	1074.00	849	20240314	-40.05	473	20240909	7.61	849	-40.05	20240314	473	7.61	20240909	849	-40.05	20240314	473	7.61	20240909	1.75	N	227950	100	103 억		727371	N	N	0	N	00	N
28	20240925	141020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	511	0	3	0.00	43195235	84613	64.13	511	514	502	664	358	511	510.50	0.70	0	60	521	515	505	499	489	519	503	104	153	100	350	1	1	103575530	529	4.91	0.48	12	0.08	104.00	1074.00	849	20240314	-39.81	473	20240909	8.03	849	-39.81	20240314	473	8.03	20240909	849	-39.81	20240314	473	8.03	20240909	1.75	N	227950	100	103 억		727371	N	N	0	N	00	N
29	20240925	131017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	511	0	3	0.00	27672282	54234	41.10	511	514	502	664	358	511	510.24	0.70	0	45	521	515	505	499	489	519	503	104	153	100	350	1	1	103575530	529	4.91	0.48	12	0.05	104.00	1074.00	849	20240314	-39.81	473	20240909	8.03	849	-39.81	20240314	473	8.03	20240909	849	-39.81	20240314	473	8.03	20240909	1.75	N	227950	100	103 억		727371	N	N	0	N	00	N
30	20240925	121021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	511	0	3	0.00	22559890	44229	33.52	511	514	502	664	358	511	510.07	0.70	0	959	521	515	505	499	489	519	503	104	153	100	350	1	1	103575530	529	4.91	0.48	12	0.04	104.00	1074.00	849	20240314	-39.81	473	20240909	8.03	849	-39.81	20240314	473	8.03	20240909	849	-39.81	20240314	473	8.03	20240909	1.75	N	227950	100	103 억		727371	N	N	0	N	00	N
31	20240925	111017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	511	0	3	0.00	21408113	41975	31.81	511	514	502	664	358	511	510.02	0.70	0	976	521	515	505	499	489	519	503	104	153	100	350	1	1	103575530	529	4.91	0.48	12	0.04	104.00	1074.00	849	20240314	-39.81	473	20240909	8.03	849	-39.81	20240314	473	8.03	20240909	849	-39.81	20240314	473	8.03	20240909	1.75	N	227950	100	103 억		727371	N	N	0	N	00	N
32	20240925	101013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	511	0	3	0.00	20461304	40119	30.41	511	514	502	664	358	511	510.02	0.70	0	1032	521	515	505	499	489	519	503	104	153	100	350	1	1	103575530	529	4.91	0.48	12	0.04	104.00	1074.00	849	20240314	-39.81	473	20240909	8.03	849	-39.81	20240314	473	8.03	20240909	849	-39.81	20240314	473	8.03	20240909	1.75	N	227950	100	103 억		727371	N	N	0	N	00	N
33	20240925	091024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	506	-5	5	-0.98	1403112	2771	2.10	511	514	502	664	358	511	506.36	0.70	0	-363	521	515	505	499	489	519	503	104	153	100	350	1	1	103575530	524	4.87	0.47	12	0.00	104.00	1074.00	849	20240314	-40.40	473	20240909	6.98	849	-40.40	20240314	473	6.98	20240909	849	-40.40	20240314	473	6.98	20240909	1.75	N	227950	100	103 억		727371	N	N	0	N	00	N
34	20240924	161010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	511	7	2	1.39	66479369	131921	343.51	504	511	495	655	353	504	503.92	0.73	0	-25317	512	507	504	499	496	510	502	104	151	100	350	1	1	103575530	529	4.91	0.48	12	0.13	104.00	1074.00	849	20240314	-39.81	473	20240909	8.03	849	-39.81	20240314	473	8.03	20240909	849	-39.81	20240314	473	8.03	20240909	1.73	N	227950	100	103 억		752688	N	N	0	N	00	N
35	20240924	151013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	504	0	3	0.00	48555572	96661	251.70	504	510	495	655	353	504	502.33	0.73	0	-25279	512	507	504	499	496	510	502	104	151	100	350	1	1	103575530	522	4.85	0.47	12	0.09	104.00	1074.00	849	20240314	-40.64	473	20240909	6.55	849	-40.64	20240314	473	6.55	20240909	849	-40.64	20240314	473	6.55	20240909	1.73	N	227950	100	103 억		752688	N	N	0	N	00	N
36	20240924	141002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	503	-1	5	-0.20	45582386	90739	236.27	504	510	495	655	353	504	502.35	0.73	0	-26447	512	507	504	499	496	510	502	104	151	100	350	1	1	103575530	521	4.84	0.47	12	0.09	104.00	1074.00	849	20240314	-40.75	473	20240909	6.34	849	-40.75	20240314	473	6.34	20240909	849	-40.75	20240314	473	6.34	20240909	1.73	N	227950	100	103 억		752688	N	N	0	N	00	N
37	20240924	131012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	504	0	3	0.00	29850806	59214	154.19	504	510	501	655	353	504	504.12	0.73	0	-26462	512	507	504	499	496	510	502	104	151	100	350	1	1	103575530	522	4.85	0.47	12	0.06	104.00	1074.00	849	20240314	-40.64	473	20240909	6.55	849	-40.64	20240314	473	6.55	20240909	849	-40.64	20240314	473	6.55	20240909	1.73	N	227950	100	103 억		752688	N	N	0	N	00	N
38	20240924	121005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	504	0	3	0.00	29049998	57622	150.04	504	510	501	655	353	504	504.15	0.73	0	-26462	512	507	504	499	496	510	502	104	151	100	350	1	1	103575530	522	4.85	0.47	12	0.06	104.00	1074.00	849	20240314	-40.64	473	20240909	6.55	849	-40.64	20240314	473	6.55	20240909	849	-40.64	20240314	473	6.55	20240909	1.73	N	227950	100	103 억		752688	N	N	0	N	00	N
39	20240924	111013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	503	-1	5	-0.20	9072309	17974	46.80	504	510	501	655	353	504	504.75	0.73	0	1132	512	507	504	499	496	510	502	104	151	100	350	1	1	103575530	521	4.84	0.47	12	0.02	104.00	1074.00	849	20240314	-40.75	473	20240909	6.34	849	-40.75	20240314	473	6.34	20240909	849	-40.75	20240314	473	6.34	20240909	1.73	N	227950	100	103 억		752688	N	N	0	N	00	N
40	20240924	101012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	502	-2	5	-0.40	5921688	11697	30.46	504	510	502	655	353	504	506.26	0.73	0	-116	512	507	504	499	496	510	502	104	151	100	350	1	1	103575530	520	4.83	0.47	12	0.01	104.00	1074.00	849	20240314	-40.87	473	20240909	6.13	849	-40.87	20240314	473	6.13	20240909	849	-40.87	20240314	473	6.13	20240909	1.73	N	227950	100	103 억		752688	N	N	0	N	00	N
41	20240924	091015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	510	6	2	1.19	2996172	5907	15.38	504	510	504	655	353	504	507.23	0.73	0	-33	512	507	504	499	496	510	502	104	151	100	350	1	1	103575530	528	4.90	0.47	12	0.01	104.00	1074.00	849	20240314	-39.93	473	20240909	7.82	849	-39.93	20240314	473	7.82	20240909	849	-39.93	20240314	473	7.82	20240909	1.73	N	227950	100	103 억		752688	N	N	0	N	00	N
42	20240923	161008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	504	-3	5	-0.59	19317589	38131	33.24	501	509	501	659	355	507	506.61	0.73	0	-1477	518	512	504	498	490	515	501	104	152	100	350	1	1	103575530	522	4.85	0.47	12	0.04	104.00	1074.00	849	20240314	-40.64	473	20240909	6.55	849	-40.64	20240314	473	6.55	20240909	849	-40.64	20240314	473	6.55	20240909	1.73	N	227950	100	103 억		754165	N	N	0	N	00	N
43	20240923	151010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	504	-3	5	-0.59	19223845	37945	33.07	501	509	501	659	355	507	506.62	0.73	0	-1522	518	512	504	498	490	515	501	104	152	100	350	1	1	103575530	522	4.85	0.47	12	0.04	104.00	1074.00	849	20240314	-40.64	473	20240909	6.55	849	-40.64	20240314	473	6.55	20240909	849	-40.64	20240314	473	6.55	20240909	1.73	N	227950	100	103 억		754165	N	N	0	N	00	N
44	20240923	141016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	507	0	3	0.00	18049175	35615	31.04	501	509	501	659	355	507	506.79	0.73	0	-1586	518	512	504	498	490	515	501	104	152	100	350	1	1	103575530	525	4.88	0.47	12	0.03	104.00	1074.00	849	20240314	-40.28	473	20240909	7.19	849	-40.28	20240314	473	7.19	20240909	849	-40.28	20240314	473	7.19	20240909	1.73	N	227950	100	103 억		754165	N	N	0	N	00	N
45	20240923	131012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	507	0	3	0.00	17394090	34317	29.91	501	509	501	659	355	507	506.87	0.73	0	-1952	518	512	504	498	490	515	501	104	152	100	350	1	1	103575530	525	4.88	0.47	12	0.03	104.00	1074.00	849	20240314	-40.28	473	20240909	7.19	849	-40.28	20240314	473	7.19	20240909	849	-40.28	20240314	473	7.19	20240909	1.73	N	227950	100	103 억		754165	N	N	0	N	00	N
46	20240923	121013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	507	0	3	0.00	15969099	31506	27.46	501	509	501	659	355	507	506.86	0.73	0	-1952	518	512	504	498	490	515	501	104	152	100	350	1	1	103575530	525	4.88	0.47	12	0.03	104.00	1074.00	849	20240314	-40.28	473	20240909	7.19	849	-40.28	20240314	473	7.19	20240909	849	-40.28	20240314	473	7.19	20240909	1.73	N	227950	100	103 억		754165	N	N	0	N	00	N
47	20240923	111012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	508	1	2	0.20	11070997	21845	19.04	501	509	501	659	355	507	506.80	0.73	0	-1147	518	512	504	498	490	515	501	104	152	100	350	1	1	103575530	526	4.88	0.47	12	0.02	104.00	1074.00	849	20240314	-40.16	473	20240909	7.40	849	-40.16	20240314	473	7.40	20240909	849	-40.16	20240314	473	7.40	20240909	1.73	N	227950	100	103 억		754165	N	N	0	N	00	N
48	20240923	101010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	507	0	3	0.00	5344680	10572	9.21	501	507	501	659	355	507	505.55	0.73	0	-957	518	512	504	498	490	515	501	104	152	100	350	1	1	103575530	525	4.88	0.47	12	0.01	104.00	1074.00	849	20240314	-40.28	473	20240909	7.19	849	-40.28	20240314	473	7.19	20240909	849	-40.28	20240314	473	7.19	20240909	1.73	N	227950	100	103 억		754165	N	N	0	N	00	N
49	20240923	091011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	506	-1	5	-0.20	742229	1478	1.29	501	507	501	659	355	507	502.18	0.73	0	-123	518	512	504	498	490	515	501	104	152	100	350	1	1	103575530	524	4.87	0.47	12	0.00	104.00	1074.00	849	20240314	-40.40	473	20240909	6.98	849	-40.40	20240314	473	6.98	20240909	849	-40.40	20240314	473	6.98	20240909	1.73	N	227950	100	103 억		754165	N	N	0	N	00	N
50	20240913	160921	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	513	0	3	0.00	42415588	83306	37.83	512	518	506	666	360	513	509.15	0.74	0	-7139	525	518	511	504	497	522	508	104	153	100	350	1	1	103575530	531	4.93	0.48	12	0.08	104.00	1074.00	858	20230911	-40.21	473	20240909	8.46	849	-39.58	20240314	473	8.46	20240909	849	-39.58	20240314	473	8.46	20240909	1.74	N	227950	100	103 억		765056	N	N	0	N	00	N
51	20240913	150929	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	512	-1	5	-0.19	41210152	80955	36.77	512	518	506	666	360	513	509.05	0.74	0	-6512	525	518	511	504	497	522	508	104	153	100	350	1	1	103575530	530	4.92	0.48	12	0.08	104.00	1074.00	858	20230911	-40.33	473	20240909	8.25	849	-39.69	20240314	473	8.25	20240909	849	-39.69	20240314	473	8.25	20240909	1.74	N	227950	100	103 억		765056	N	N	0	N	00	N
52	20240913	140932	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	508	-5	5	-0.97	21910009	42901	19.48	512	518	507	666	360	513	510.71	0.74	0	-6444	525	518	511	504	497	522	508	104	153	100	350	1	1	103575530	526	4.88	0.47	12	0.04	104.00	1074.00	858	20230911	-40.79	473	20240909	7.40	849	-40.16	20240314	473	7.40	20240909	849	-40.16	20240314	473	7.40	20240909	1.74	N	227950	100	103 억		765056	N	N	0	N	00	N
53	20240913	130926	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	507	-6	5	-1.17	18126994	35454	16.10	512	518	507	666	360	513	511.28	0.74	0	-5753	525	518	511	504	497	522	508	104	153	100	350	1	1	103575530	525	4.88	0.47	12	0.03	104.00	1074.00	858	20230911	-40.91	473	20240909	7.19	849	-40.28	20240314	473	7.19	20240909	849	-40.28	20240314	473	7.19	20240909	1.74	N	227950	100	103 억		765056	N	N	0	N	00	N
54	20240913	120926	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	510	-3	5	-0.58	12823505	25019	11.36	512	518	509	666	360	513	512.55	0.74	0	-5232	525	518	511	504	497	522	508	104	153	100	350	1	1	103575530	528	4.90	0.47	12	0.02	104.00	1074.00	858	20230911	-40.56	473	20240909	7.82	849	-39.93	20240314	473	7.82	20240909	849	-39.93	20240314	473	7.82	20240909	1.74	N	227950	100	103 억		765056	N	N	0	N	00	N
55	20240913	110928	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	514	1	2	0.19	8625540	16790	7.63	512	518	510	666	360	513	513.73	0.74	0	-829	525	518	511	504	497	522	508	104	153	100	350	1	1	103575530	532	4.94	0.48	12	0.02	104.00	1074.00	858	20230911	-40.09	473	20240909	8.67	849	-39.46	20240314	473	8.67	20240909	849	-39.46	20240314	473	8.67	20240909	1.74	N	227950	100	103 억		765056	N	N	0	N	00	N
56	20240913	100932	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	513	0	3	0.00	2790292	5458	2.48	512	516	510	666	360	513	511.23	0.74	0	2561	525	518	511	504	497	522	508	104	153	100	350	1	1	103575530	531	4.93	0.48	12	0.01	104.00	1074.00	858	20230911	-40.21	473	20240909	8.46	849	-39.58	20240314	473	8.46	20240909	849	-39.58	20240314	473	8.46	20240909	1.74	N	227950	100	103 억		765056	N	N	0	N	00	N
57	20240913	090934	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	511	-2	5	-0.39	673876	1317	0.60	512	512	510	666	360	513	511.68	0.74	0	-1257	525	518	511	504	497	522	508	104	153	100	350	1	1	103575530	529	4.91	0.48	12	0.00	104.00	1074.00	858	20230911	-40.44	473	20240909	8.03	849	-39.81	20240314	473	8.03	20240909	849	-39.81	20240314	473	8.03	20240909	1.74	N	227950	100	103 억		765056	N	N	0	N	00	N
58	20240912	160911	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	513	11	2	2.19	112824405	220189	149.58	510	518	504	652	352	502	512.40	0.75	0	-10524	523	512	503	492	483	518	498	104	150	100	350	1	1	103575530	531	4.93	0.48	12	0.21	104.00	1074.00	858	20230906	-40.21	473	20240909	8.46	849	-39.58	20240314	473	8.46	20240909	849	-39.58	20240314	473	8.46	20240909	1.72	N	227950	100	103 억		776541	N	N	0	N	00	N
59	20240912	150927	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	512	10	2	1.99	109783990	214247	145.54	510	518	504	652	352	502	512.42	0.75	0	-11485	523	512	503	492	483	518	498	104	150	100	350	1	1	103575530	530	4.92	0.48	12	0.21	104.00	1074.00	858	20230906	-40.33	473	20240909	8.25	849	-39.69	20240314	473	8.25	20240909	849	-39.69	20240314	473	8.25	20240909	1.72	N	227950	100	103 억		776541	N	N	0	N	00	N
60	20240912	140929	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	514	12	2	2.39	96293541	188019	127.73	510	518	504	652	352	502	512.15	0.75	0	-12340	523	512	503	492	483	518	498	104	150	100	350	1	1	103575530	532	4.94	0.48	12	0.18	104.00	1074.00	858	20230906	-40.09	473	20240909	8.67	849	-39.46	20240314	473	8.67	20240909	849	-39.46	20240314	473	8.67	20240909	1.72	N	227950	100	103 억		776541	N	N	0	N	00	N
61	20240912	130922	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	509	7	2	1.39	58991136	115333	78.35	510	518	504	652	352	502	511.49	0.75	0	-3411	523	512	503	492	483	518	498	104	150	100	350	1	1	103575530	527	4.89	0.47	12	0.11	104.00	1074.00	858	20230906	-40.68	473	20240909	7.61	849	-40.05	20240314	473	7.61	20240909	849	-40.05	20240314	473	7.61	20240909	1.72	N	227950	100	103 억		776541	N	N	0	N	00	N
62	20240912	120920	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	509	7	2	1.39	57927269	113236	76.92	510	518	504	652	352	502	511.56	0.75	0	-3567	523	512	503	492	483	518	498	104	150	100	350	1	1	103575530	527	4.89	0.47	12	0.11	104.00	1074.00	858	20230906	-40.68	473	20240909	7.61	849	-40.05	20240314	473	7.61	20240909	849	-40.05	20240314	473	7.61	20240909	1.72	N	227950	100	103 억		776541	N	N	0	N	00	N
63	20240912	110919	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	506	4	2	0.80	57880150	113143	76.86	510	518	504	652	352	502	511.57	0.75	0	-3569	523	512	503	492	483	518	498	104	150	100	350	1	1	103575530	524	4.87	0.47	12	0.11	104.00	1074.00	858	20230906	-41.03	473	20240909	6.98	849	-40.40	20240314	473	6.98	20240909	849	-40.40	20240314	473	6.98	20240909	1.72	N	227950	100	103 억		776541	N	N	0	N	00	N
64	20240912	100923	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	510	8	2	1.59	53156851	103819	70.53	510	518	507	652	352	502	512.01	0.75	0	433	523	512	503	492	483	518	498	104	150	100	350	1	1	103575530	528	4.90	0.47	12	0.10	104.00	1074.00	858	20230906	-40.56	473	20240909	7.82	849	-39.93	20240314	473	7.82	20240909	849	-39.93	20240314	473	7.82	20240909	1.72	N	227950	100	103 억		776541	N	N	0	N	00	N
65	20240912	090922	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	508	6	2	1.20	9435148	18569	12.61	510	510	507	652	352	502	508.11	0.75	0	2902	523	512	503	492	483	518	498	104	150	100	350	1	1	103575530	526	4.88	0.47	12	0.02	104.00	1074.00	858	20230906	-40.79	473	20240909	7.40	849	-40.16	20240314	473	7.40	20240909	849	-40.16	20240314	473	7.40	20240909	1.72	N	227950	100	103 억		776541	N	N	0	N	00	N
66	20240911	160902	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	502	2	2	0.40	74646436	147204	126.07	494	514	494	650	350	500	507.10	0.75	0	-4639	512	505	499	492	486	509	496	104	150	100	350	1	1	103575530	520	4.83	0.47	12	0.14	104.00	1074.00	860	20230905	-41.63	473	20240909	6.13	849	-40.87	20240314	473	6.13	20240909	858	-41.49	20230911	473	6.13	20240909	1.83	N	227950	100	103 억		781180	N	N	0	N	00	N
67	20240911	150907	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	502	2	2	0.40	72449414	142826	122.32	494	514	494	650	350	500	507.26	0.75	0	-3906	512	505	499	492	486	509	496	104	150	100	350	1	1	103575530	520	4.83	0.47	12	0.14	104.00	1074.00	860	20230905	-41.63	473	20240909	6.13	849	-40.87	20240314	473	6.13	20240909	858	-41.49	20230911	473	6.13	20240909	1.83	N	227950	100	103 억		781180	N	N	0	N	00	N
68	20240911	140911	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	506	6	2	1.20	59388503	116856	100.08	494	514	494	650	350	500	508.22	0.75	0	-1716	512	505	499	492	486	509	496	104	150	100	350	1	1	103575530	524	4.87	0.47	12	0.11	104.00	1074.00	860	20230905	-41.16	473	20240909	6.98	849	-40.40	20240314	473	6.98	20240909	858	-41.03	20230911	473	6.98	20240909	1.83	N	227950	100	103 억		781180	N	N	0	N	00	N
69	20240911	130906	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	506	6	2	1.20	58410132	114922	98.42	494	514	494	650	350	500	508.26	0.75	0	-693	512	505	499	492	486	509	496	104	150	100	350	1	1	103575530	524	4.87	0.47	12	0.11	104.00	1074.00	860	20230905	-41.16	473	20240909	6.98	849	-40.40	20240314	473	6.98	20240909	858	-41.03	20230911	473	6.98	20240909	1.83	N	227950	100	103 억		781180	N	N	0	N	00	N
70	20240911	120911	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	507	7	2	1.40	53106273	104441	89.45	494	514	494	650	350	500	508.48	0.75	0	-693	512	505	499	492	486	509	496	104	150	100	350	1	1	103575530	525	4.88	0.47	12	0.10	104.00	1074.00	860	20230905	-41.05	473	20240909	7.19	849	-40.28	20240314	473	7.19	20240909	858	-40.91	20230911	473	7.19	20240909	1.83	N	227950	100	103 억		781180	N	N	0	N	00	N
71	20240911	110901	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	507	7	2	1.40	49863939	98028	83.95	494	514	494	650	350	500	508.67	0.75	0	-693	512	505	499	492	486	509	496	104	150	100	350	1	1	103575530	525	4.88	0.47	12	0.09	104.00	1074.00	860	20230905	-41.05	473	20240909	7.19	849	-40.28	20240314	473	7.19	20240909	858	-40.91	20230911	473	7.19	20240909	1.83	N	227950	100	103 억		781180	N	N	0	N	00	N
72	20240911	100857	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	512	12	2	2.40	44526201	87519	74.95	494	514	494	650	350	500	508.76	0.75	0	-86	512	505	499	492	486	509	496	104	150	100	350	1	1	103575530	530	4.92	0.48	12	0.08	104.00	1074.00	860	20230905	-40.47	473	20240909	8.25	849	-39.69	20240314	473	8.25	20240909	858	-40.33	20230911	473	8.25	20240909	1.83	N	227950	100	103 억		781180	N	N	0	N	00	N
73	20240911	090914	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	501	1	2	0.20	8013542	16018	13.72	494	509	494	650	350	500	500.28	0.75	0	-2009	512	505	499	492	486	509	496	104	150	100	350	1	1	103575530	519	4.82	0.47	12	0.02	104.00	1074.00	860	20230905	-41.74	473	20240909	5.92	849	-40.99	20240314	473	5.92	20240909	858	-41.61	20230911	473	5.92	20240909	1.83	N	227950	100	103 억		781180	N	N	0	N	00	N
74	20240910	160901	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	500	7	2	1.42	58193083	116361	112.49	499	506	493	640	346	493	500.11	0.77	0	-12874	511	501	487	477	463	507	483	104	147	100	340	1	1	103575530	518	4.81	0.47	12	0.11	104.00	1074.00	860	20230905	-41.86	473	20240909	5.71	849	-41.11	20240314	473	5.71	20240909	858	-41.72	20230911	473	5.71	20240909	1.83	N	227950	100	103 억		794054	N	N	0	N	00	N
75	20240910	150911	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	499	6	2	1.22	56837787	113648	109.87	499	506	493	640	346	493	500.12	0.77	0	-11578	511	501	487	477	463	507	483	104	147	100	340	1	1	103575530	517	4.80	0.46	12	0.11	104.00	1074.00	860	20230905	-41.98	473	20240909	5.50	849	-41.22	20240314	473	5.50	20240909	858	-41.84	20230911	473	5.50	20240909	1.83	N	227950	100	103 억		794054	N	N	0	N	00	N
76	20240910	140903	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	500	7	2	1.42	49051527	98014	94.76	499	506	493	640	346	493	500.45	0.77	0	-11471	511	501	487	477	463	507	483	104	147	100	340	1	1	103575530	518	4.81	0.47	12	0.09	104.00	1074.00	860	20230905	-41.86	473	20240909	5.71	849	-41.11	20240314	473	5.71	20240909	858	-41.72	20230911	473	5.71	20240909	1.83	N	227950	100	103 억		794054	N	N	0	N	00	N
77	20240910	130902	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	498	5	2	1.01	48651275	97211	93.98	499	506	493	640	346	493	500.47	0.77	0	-11471	511	501	487	477	463	507	483	104	147	100	340	1	1	103575530	516	4.79	0.46	12	0.09	104.00	1074.00	860	20230905	-42.09	473	20240909	5.29	849	-41.34	20240314	473	5.29	20240909	858	-41.96	20230911	473	5.29	20240909	1.83	N	227950	100	103 억		794054	N	N	0	N	00	N
78	20240910	120903	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	499	6	2	1.22	33747064	67375	65.14	499	506	493	640	346	493	500.88	0.77	0	-11074	511	501	487	477	463	507	483	104	147	100	340	1	1	103575530	517	4.80	0.46	12	0.07	104.00	1074.00	860	20230905	-41.98	473	20240909	5.50	849	-41.22	20240314	473	5.50	20240909	858	-41.84	20230911	473	5.50	20240909	1.83	N	227950	100	103 억		794054	N	N	0	N	00	N
79	20240910	110901	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	501	8	2	1.62	25590317	50997	49.30	499	506	493	640	346	493	501.80	0.77	0	-13927	511	501	487	477	463	507	483	104	147	100	340	1	1	103575530	519	4.82	0.47	12	0.05	104.00	1074.00	860	20230905	-41.74	473	20240909	5.92	849	-40.99	20240314	473	5.92	20240909	858	-41.61	20230911	473	5.92	20240909	1.83	N	227950	100	103 억		794054	N	N	0	N	00	N
80	20240910	100905	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	500	7	2	1.42	20192705	40211	38.87	499	506	493	640	346	493	502.17	0.77	0	-14142	511	501	487	477	463	507	483	104	147	100	340	1	1	103575530	518	4.81	0.47	12	0.04	104.00	1074.00	860	20230905	-41.86	473	20240909	5.71	849	-41.11	20240314	473	5.71	20240909	858	-41.72	20230911	473	5.71	20240909	1.83	N	227950	100	103 억		794054	N	N	0	N	00	N
81	20240910	090901	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	500	7	2	1.42	10311194	20500	19.82	499	506	493	640	346	493	502.99	0.77	0	-12857	511	501	487	477	463	507	483	104	147	100	340	1	1	103575530	518	4.81	0.47	12	0.02	104.00	1074.00	860	20230905	-41.86	473	20240909	5.71	849	-41.11	20240314	473	5.71	20240909	858	-41.72	20230911	473	5.71	20240909	1.83	N	227950	100	103 억		794054	N	N	0	N	00	N
82	20240909	160845	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	493	-1	5	-0.20	50028388	103439	45.46	473	497	473	642	346	494	483.65	0.77	0	-3786	510	502	492	484	474	497	479	104	148	100	340	1	1	103575530	511	4.74	0.46	12	0.10	104.00	1074.00	860	20230905	-42.67	473	20240909	4.23	849	-41.93	20240314	473	4.23	20240909	858	-42.54	20230911	473	4.23	20240909	1.85	N	227950	100	103 억		797745	N	N	0	N	00	N
83	20240909	150854	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	493	-1	5	-0.20	48513456	100364	44.11	473	497	473	642	346	494	483.37	0.77	0	-3743	510	502	492	484	474	497	479	104	148	100	340	1	1	103575530	511	4.74	0.46	12	0.10	104.00	1074.00	860	20230905	-42.67	473	20240909	4.23	849	-41.93	20240314	473	4.23	20240909	858	-42.54	20230911	473	4.23	20240909	1.85	N	227950	100	103 억		797745	N	N	0	N	00	N
84	20240909	140856	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	493	-1	5	-0.20	47962571	99247	43.62	473	497	473	642	346	494	483.26	0.77	0	-3743	510	502	492	484	474	497	479	104	148	100	340	1	1	103575530	511	4.74	0.46	12	0.10	104.00	1074.00	860	20230905	-42.67	473	20240909	4.23	849	-41.93	20240314	473	4.23	20240909	858	-42.54	20230911	473	4.23	20240909	1.85	N	227950	100	103 억		797745	N	N	0	N	00	N
85	20240909	130850	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	494	0	3	0.00	47125250	97544	42.87	473	497	473	642	346	494	483.12	0.77	0	-4543	510	502	492	484	474	497	479	104	148	100	340	1	1	103575530	512	4.75	0.46	12	0.09	104.00	1074.00	860	20230905	-42.56	473	20240909	4.44	849	-41.81	20240314	473	4.44	20240909	858	-42.42	20230911	473	4.44	20240909	1.85	N	227950	100	103 억		797745	N	N	0	N	00	N
86	20240909	120849	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	492	-2	5	-0.40	44450034	92108	40.48	473	497	473	642	346	494	482.59	0.77	0	-4580	510	502	492	484	474	497	479	104	148	100	340	1	1	103575530	510	4.73	0.46	12	0.09	104.00	1074.00	860	20230905	-42.79	473	20240909	4.02	849	-42.05	20240314	473	4.02	20240909	858	-42.66	20230911	473	4.02	20240909	1.85	N	227950	100	103 억		797745	N	N	0	N	00	N
87	20240909	110850	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	486	-8	5	-1.62	41721363	86521	38.03	473	497	473	642	346	494	482.21	0.77	0	-4579	510	502	492	484	474	497	479	104	148	100	340	1	1	103575530	503	4.67	0.45	12	0.08	104.00	1074.00	860	20230905	-43.49	473	20240909	2.75	849	-42.76	20240314	473	2.75	20240909	858	-43.36	20230911	473	2.75	20240909	1.85	N	227950	100	103 억		797745	N	N	0	N	00	N
88	20240909	100854	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	489	-5	5	-1.01	35947887	74679	32.82	473	497	473	642	346	494	481.36	0.77	0	-5904	510	502	492	484	474	497	479	104	148	100	340	1	1	103575530	506	4.70	0.46	12	0.07	104.00	1074.00	860	20230905	-43.14	473	20240909	3.38	849	-42.40	20240314	473	3.38	20240909	858	-43.01	20230911	473	3.38	20240909	1.85	N	227950	100	103 억		797745	N	N	0	N	00	N
89	20240909	090848	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	486	-8	5	-1.62	11524965	23972	10.54	473	496	473	642	346	494	480.77	0.77	0	-6554	510	502	492	484	474	497	479	104	148	100	340	1	1	103575530	503	4.67	0.45	12	0.02	104.00	1074.00	860	20230905	-43.49	473	20240909	2.75	849	-42.76	20240314	473	2.75	20240909	858	-43.36	20230911	473	2.75	20240909	1.85	N	227950	100	103 억		797745	N	N	0	N	00	N
90	20240906	160835	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	494	-6	5	-1.20	111778798	227101	233.45	500	500	482	650	350	500	492.20	0.78	0	-13553	511	505	500	494	489	508	497	104	150	100	350	1	1	103575530	512	4.75	0.46	12	0.22	104.00	1074.00	869	20230831	-43.15	482	20240906	2.49	849	-41.81	20240314	482	2.49	20240906	858	-42.42	20230906	482	2.49	20240906	2.01	N	227950	100	103 억		811298	N	N	0	N	00	N
91	20240906	150848	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	493	-7	5	-1.40	102259494	207683	213.49	500	500	482	650	350	500	492.38	0.78	0	-10740	511	505	500	494	489	508	497	104	150	100	350	1	1	103575530	511	4.74	0.46	12	0.20	104.00	1074.00	869	20230831	-43.27	482	20240906	2.28	849	-41.93	20240314	482	2.28	20240906	858	-42.54	20230906	482	2.28	20240906	2.01	N	227950	100	103 억		811298	N	N	0	N	00	N
92	20240906	140858	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	491	-9	5	-1.80	99287730	201612	207.25	500	500	482	650	350	500	492.47	0.78	0	-10636	511	505	500	494	489	508	497	104	150	100	350	1	1	103575530	509	4.72	0.46	12	0.19	104.00	1074.00	869	20230831	-43.50	482	20240906	1.87	849	-42.17	20240314	482	1.87	20240906	858	-42.77	20230906	482	1.87	20240906	2.01	N	227950	100	103 억		811298	N	N	0	N	00	N
93	20240906	130849	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	491	-9	5	-1.80	92898905	188541	193.81	500	500	482	650	350	500	492.73	0.78	0	-13013	511	505	500	494	489	508	497	104	150	100	350	1	1	103575530	509	4.72	0.46	12	0.18	104.00	1074.00	869	20230831	-43.50	482	20240906	1.87	849	-42.17	20240314	482	1.87	20240906	858	-42.77	20230906	482	1.87	20240906	2.01	N	227950	100	103 억		811298	N	N	0	N	00	N
94	20240906	120850	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	494	-6	5	-1.20	75278232	152597	156.87	500	500	482	650	350	500	493.31	0.78	0	-10869	511	505	500	494	489	508	497	104	150	100	350	1	1	103575530	512	4.75	0.46	12	0.15	104.00	1074.00	869	20230831	-43.15	482	20240906	2.49	849	-41.81	20240314	482	2.49	20240906	858	-42.42	20230906	482	2.49	20240906	2.01	N	227950	100	103 억		811298	N	N	0	N	00	N
95	20240906	110852	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	492	-8	5	-1.60	73649510	149299	153.48	500	500	482	650	350	500	493.30	0.78	0	-9932	511	505	500	494	489	508	497	104	150	100	350	1	1	103575530	510	4.73	0.46	12	0.14	104.00	1074.00	869	20230831	-43.38	482	20240906	2.07	849	-42.05	20240314	482	2.07	20240906	858	-42.66	20230906	482	2.07	20240906	2.01	N	227950	100	103 억		811298	N	N	0	N	00	N
96	20240906	100847	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	491	-9	5	-1.80	69217802	140277	144.20	500	500	482	650	350	500	493.44	0.78	0	-11191	511	505	500	494	489	508	497	104	150	100	350	1	1	103575530	509	4.72	0.46	12	0.14	104.00	1074.00	869	20230831	-43.50	482	20240906	1.87	849	-42.17	20240314	482	1.87	20240906	858	-42.77	20230906	482	1.87	20240906	2.01	N	227950	100	103 억		811298	N	N	0	N	00	N
97	20240906	090848	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	497	-3	5	-0.60	14460686	29283	30.10	500	500	482	650	350	500	493.83	0.78	0	-1525	511	505	500	494	489	508	497	104	150	100	350	1	1	103575530	515	4.78	0.46	12	0.03	104.00	1074.00	869	20230831	-42.81	482	20240906	3.11	849	-41.46	20240314	482	3.11	20240906	858	-42.07	20230906	482	3.11	20240906	2.01	N	227950	100	103 억		811298	N	N	0	N	00	N
98	20240905	160834	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	500	4	2	0.81	48357178	96786	19.25	499	506	495	644	348	496	499.63	0.80	0	-21234	517	506	496	485	475	501	480	104	148	100	340	1	1	103575530	518	4.81	0.47	12	0.09	104.00	1074.00	869	20230831	-42.46	486	20240904	2.88	849	-41.11	20240314	486	2.88	20240904	860	-41.86	20230905	486	2.88	20240904	2.20	N	227950	100	103 억		832507	N	N	0	N	00	N
99	20240905	150850	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	500	4	2	0.81	47830279	95732	19.04	499	506	495	644	348	496	499.63	0.80	0	-21242	517	506	496	485	475	501	480	104	148	100	340	1	1	103575530	518	4.81	0.47	12	0.09	104.00	1074.00	869	20230831	-42.46	486	20240904	2.88	849	-41.11	20240314	486	2.88	20240904	860	-41.86	20230905	486	2.88	20240904	2.20	N	227950	100	103 억		832507	N	N	0	N	00	N
100	20240905	140844	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	496	0	3	0.00	39566706	79154	15.74	499	506	495	644	348	496	499.87	0.80	0	-21334	517	506	496	485	475	501	480	104	148	100	340	1	1	103575530	514	4.77	0.46	12	0.08	104.00	1074.00	869	20230831	-42.92	486	20240904	2.06	849	-41.58	20240314	486	2.06	20240904	860	-42.33	20230905	486	2.06	20240904	2.20	N	227950	100	103 억		832507	N	N	0	N	00	N
101	20240905	130845	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	496	0	3	0.00	33279784	66455	13.22	499	506	495	644	348	496	500.79	0.80	0	-20922	517	506	496	485	475	501	480	104	148	100	340	1	1	103575530	514	4.77	0.46	12	0.06	104.00	1074.00	869	20230831	-42.92	486	20240904	2.06	849	-41.58	20240314	486	2.06	20240904	860	-42.33	20230905	486	2.06	20240904	2.20	N	227950	100	103 억		832507	N	N	0	N	00	N
102	20240905	120844	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	500	4	2	0.81	27321506	54508	10.84	499	506	496	644	348	496	501.24	0.80	0	-14032	517	506	496	485	475	501	480	104	148	100	340	1	1	103575530	518	4.81	0.47	12	0.05	104.00	1074.00	869	20230831	-42.46	486	20240904	2.88	849	-41.11	20240314	486	2.88	20240904	860	-41.86	20230905	486	2.88	20240904	2.20	N	227950	100	103 억		832507	N	N	0	N	00	N
103	20240905	110842	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	502	6	2	1.21	23582038	47023	9.35	499	506	496	644	348	496	501.50	0.80	0	-11362	517	506	496	485	475	501	480	104	148	100	340	1	1	103575530	520	4.83	0.47	12	0.05	104.00	1074.00	869	20230831	-42.23	486	20240904	3.29	849	-40.87	20240314	486	3.29	20240904	860	-41.63	20230905	486	3.29	20240904	2.20	N	227950	100	103 억		832507	N	N	0	N	00	N
104	20240905	100841	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	506	10	2	2.02	13933718	27849	5.54	499	506	496	644	348	496	500.33	0.80	0	1855	517	506	496	485	475	501	480	104	148	100	340	1	1	103575530	524	4.87	0.47	12	0.03	104.00	1074.00	869	20230831	-41.77	486	20240904	4.12	849	-40.40	20240314	486	4.12	20240904	860	-41.16	20230905	486	4.12	20240904	2.20	N	227950	100	103 억		832507	N	N	0	N	00	N
105	20240905	090849	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	504	8	2	1.61	1010751	2028	0.40	499	504	496	644	348	496	498.40	0.80	0	1034	517	506	496	485	475	501	480	104	148	100	340	1	1	103575530	522	4.85	0.47	12	0.00	104.00	1074.00	869	20230831	-42.00	486	20240904	3.70	849	-40.64	20240314	486	3.70	20240904	860	-41.40	20230905	486	3.70	20240904	2.20	N	227950	100	103 억		832507	N	N	0	N	00	N
106	20240904	160827	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	496	-17	5	-3.31	247013428	501660	468.20	507	507	486	666	360	513	492.39	0.83	0	-28351	533	522	517	506	501	520	504	104	153	100	350	1	1	103575530	514	4.77	0.46	12	0.48	104.00	1074.00	869	20230831	-42.92	486	20240904	2.06	849	-41.58	20240314	486	2.06	20240904	860	-42.33	20230905	486	2.06	20240904	2.16	N	227950	100	103 억		860858	N	N	0	N	00	N
107	20240904	150833	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	491	-22	5	-4.29	192272783	389489	363.51	507	507	487	666	360	513	493.65	0.83	0	-25480	533	522	517	506	501	520	504	104	153	100	350	1	1	103575530	509	4.72	0.46	12	0.38	104.00	1074.00	869	20230831	-43.50	487	20240904	0.82	849	-42.17	20240314	487	0.82	20240904	860	-42.91	20230905	487	0.82	20240904	2.16	N	227950	100	103 억		860858	N	N	0	N	00	N
108	20240904	140838	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	493	-20	5	-3.90	161589589	327070	305.25	507	507	487	666	360	513	494.05	0.83	0	-26044	533	522	517	506	501	520	504	104	153	100	350	1	1	103575530	511	4.74	0.46	12	0.32	104.00	1074.00	869	20230831	-43.27	487	20240904	1.23	849	-41.93	20240314	487	1.23	20240904	860	-42.67	20230905	487	1.23	20240904	2.16	N	227950	100	103 억		860858	N	N	0	N	00	N
109	20240904	130834	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	493	-20	5	-3.90	156593265	316966	295.82	507	507	487	666	360	513	494.04	0.83	0	-24139	533	522	517	506	501	520	504	104	153	100	350	1	1	103575530	511	4.74	0.46	12	0.31	104.00	1074.00	869	20230831	-43.27	487	20240904	1.23	849	-41.93	20240314	487	1.23	20240904	860	-42.67	20230905	487	1.23	20240904	2.16	N	227950	100	103 억		860858	N	N	0	N	00	N
110	20240904	120831	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	493	-20	5	-3.90	145596160	294693	275.04	507	507	487	666	360	513	494.06	0.83	0	-13468	533	522	517	506	501	520	504	104	153	100	350	1	1	103575530	511	4.74	0.46	12	0.28	104.00	1074.00	869	20230831	-43.27	487	20240904	1.23	849	-41.93	20240314	487	1.23	20240904	860	-42.67	20230905	487	1.23	20240904	2.16	N	227950	100	103 억		860858	N	N	0	N	00	N
111	20240904	110830	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	501	-12	5	-2.34	130981165	265140	247.45	507	507	487	666	360	513	494.01	0.83	0	-12056	533	522	517	506	501	520	504	104	153	100	350	1	1	103575530	519	4.82	0.47	12	0.26	104.00	1074.00	869	20230831	-42.35	487	20240904	2.87	849	-40.99	20240314	487	2.87	20240904	860	-41.74	20230905	487	2.87	20240904	2.16	N	227950	100	103 억		860858	N	N	0	N	00	N
112	20240904	100832	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	496	-17	5	-3.31	115475558	233985	218.38	507	507	487	666	360	513	493.52	0.83	0	-11251	533	522	517	506	501	520	504	104	153	100	350	1	1	103575530	514	4.77	0.46	12	0.23	104.00	1074.00	869	20230831	-42.92	487	20240904	1.85	849	-41.58	20240314	487	1.85	20240904	860	-42.33	20230905	487	1.85	20240904	2.16	N	227950	100	103 억		860858	N	N	0	N	00	N
113	20240904	090836	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	492	-21	5	-4.09	49798244	100101	93.42	507	507	490	666	360	513	497.48	0.83	0	-2888	533	522	517	506	501	520	504	104	153	100	350	1	1	103575530	510	4.73	0.46	12	0.10	104.00	1074.00	869	20230831	-43.38	490	20240904	0.41	849	-42.05	20240314	490	0.41	20240904	860	-42.79	20230905	490	0.41	20240904	2.16	N	227950	100	103 억		860858	N	N	0	N	00	N
114	20240903	160820	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	513	-9	5	-1.72	55566708	107117	60.15	523	528	512	678	366	522	518.75	0.85	0	-18805	543	532	526	515	509	529	512	104	156	100	360	1	1	103575530	531	4.93	0.48	12	0.10	104.00	1074.00	869	20230831	-40.97	490	20240806	4.69	849	-39.58	20240314	490	4.69	20240806	860	-40.35	20230905	490	4.69	20240806	2.14	N	227950	100	103 억		879663	N	N	0	N	00	N
115	20240903	150828	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	517	-5	5	-0.96	43850193	84315	47.35	523	528	514	678	366	522	520.08	0.85	0	-14462	543	532	526	515	509	529	512	104	156	100	360	1	1	103575530	535	4.97	0.48	12	0.08	104.00	1074.00	869	20230831	-40.51	490	20240806	5.51	849	-39.10	20240314	490	5.51	20240806	860	-39.88	20230905	490	5.51	20240806	2.14	N	227950	100	103 억		879663	N	N	0	N	00	N
116	20240903	140829	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	521	-1	5	-0.19	31153823	59736	33.54	523	528	516	678	366	522	521.53	0.85	0	-8514	543	532	526	515	509	529	512	104	156	100	360	1	1	103575530	540	5.01	0.49	12	0.06	104.00	1074.00	869	20230831	-40.05	490	20240806	6.33	849	-38.63	20240314	490	6.33	20240806	860	-39.42	20230905	490	6.33	20240806	2.14	N	227950	100	103 억		879663	N	N	0	N	00	N
117	20240903	130829	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	521	-1	5	-0.19	28974278	55538	31.19	523	528	516	678	366	522	521.70	0.85	0	-6698	543	532	526	515	509	529	512	104	156	100	360	1	1	103575530	540	5.01	0.49	12	0.05	104.00	1074.00	869	20230831	-40.05	490	20240806	6.33	849	-38.63	20240314	490	6.33	20240806	860	-39.42	20230905	490	6.33	20240806	2.14	N	227950	100	103 억		879663	N	N	0	N	00	N
118	20240903	120817	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	522	0	3	0.00	19035449	36433	20.46	523	528	520	678	366	522	522.48	0.85	0	75	543	532	526	515	509	529	512	104	156	100	360	1	1	103575530	541	5.02	0.49	12	0.04	104.00	1074.00	869	20230831	-39.93	490	20240806	6.53	849	-38.52	20240314	490	6.53	20240806	860	-39.30	20230905	490	6.53	20240806	2.14	N	227950	100	103 억		879663	N	N	0	N	00	N
119	20240903	110818	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	526	4	2	0.77	13431240	25691	14.43	523	528	521	678	366	522	522.80	0.85	0	2499	543	532	526	515	509	529	512	104	156	100	360	1	1	103575530	545	5.06	0.49	12	0.02	104.00	1074.00	869	20230831	-39.47	490	20240806	7.35	849	-38.04	20240314	490	7.35	20240806	860	-38.84	20230905	490	7.35	20240806	2.14	N	227950	100	103 억		879663	N	N	0	N	00	N
120	20240903	100818	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	527	5	2	0.96	11231992	21491	12.07	523	528	521	678	366	522	522.64	0.85	0	2292	543	532	526	515	509	529	512	104	156	100	360	1	1	103575530	546	5.07	0.49	12	0.02	104.00	1074.00	869	20230831	-39.36	490	20240806	7.55	849	-37.93	20240314	490	7.55	20240806	860	-38.72	20230905	490	7.55	20240806	2.14	N	227950	100	103 억		879663	N	N	0	N	00	N
121	20240903	090820	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	522	0	3	0.00	1623782	3111	1.75	523	523	521	678	366	522	521.95	0.85	0	1367	543	532	526	515	509	529	512	104	156	100	360	1	1	103575530	541	5.02	0.49	12	0.00	104.00	1074.00	869	20230831	-39.93	490	20240806	6.53	849	-38.52	20240314	490	6.53	20240806	860	-39.30	20230905	490	6.53	20240806	2.14	N	227950	100	103 억		879663	N	N	0	N	00	N
122	20240902	160812	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	522	-9	5	-1.69	93170749	178085	150.55	534	537	520	690	372	531	523.18	0.87	0	-22247	537	534	528	525	519	535	526	104	159	100	370	1	1	103575530	541	5.02	0.49	12	0.17	104.00	1074.00	869	20230831	-39.93	490	20240806	6.53	849	-38.52	20240314	490	6.53	20240806	860	-39.30	20230905	490	6.53	20240806	2.13	N	227950	100	103 억		901910	N	N	0	N	00	N
123	20240902	150824	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	528	-3	5	-0.56	81637464	156007	131.89	534	537	520	690	372	531	523.29	0.87	0	-20615	537	534	528	525	519	535	526	104	159	100	370	1	1	103575530	547	5.08	0.49	12	0.15	104.00	1074.00	869	20230831	-39.24	490	20240806	7.76	849	-37.81	20240314	490	7.76	20240806	860	-38.60	20230905	490	7.76	20240806	2.13	N	227950	100	103 억		901910	N	N	0	N	00	N
124	20240902	140821	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	522	-9	5	-1.69	74595977	142566	120.53	534	537	520	690	372	531	523.24	0.87	0	-20847	537	534	528	525	519	535	526	104	159	100	370	1	1	103575530	541	5.02	0.49	12	0.14	104.00	1074.00	869	20230831	-39.93	490	20240806	6.53	849	-38.52	20240314	490	6.53	20240806	860	-39.30	20230905	490	6.53	20240806	2.13	N	227950	100	103 억		901910	N	N	0	N	00	N
125	20240902	130818	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	529	-2	5	-0.38	60855555	116277	98.30	534	537	520	690	372	531	523.37	0.87	0	-21705	537	534	528	525	519	535	526	104	159	100	370	1	1	103575530	548	5.09	0.49	12	0.11	104.00	1074.00	869	20230831	-39.13	490	20240806	7.96	849	-37.69	20240314	490	7.96	20240806	860	-38.49	20230905	490	7.96	20240806	2.13	N	227950	100	103 억		901910	N	N	0	N	00	N
126	20240902	120821	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	522	-9	5	-1.69	52423158	100250	84.75	534	537	520	690	372	531	522.92	0.87	0	-15236	537	534	528	525	519	535	526	104	159	100	370	1	1	103575530	541	5.02	0.49	12	0.10	104.00	1074.00	869	20230831	-39.93	490	20240806	6.53	849	-38.52	20240314	490	6.53	20240806	860	-39.30	20230905	490	6.53	20240806	2.13	N	227950	100	103 억		901910	N	N	0	N	00	N
127	20240902	110813	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	523	-8	5	-1.51	45944628	87859	74.28	534	537	520	690	372	531	522.94	0.87	0	-11095	537	534	528	525	519	535	526	104	159	100	370	1	1	103575530	542	5.03	0.49	12	0.08	104.00	1074.00	869	20230831	-39.82	490	20240806	6.73	849	-38.40	20240314	490	6.73	20240806	860	-39.19	20230905	490	6.73	20240806	2.13	N	227950	100	103 억		901910	N	N	0	N	00	N
128	20240902	100812	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	527	-4	5	-0.75	10152864	19253	16.28	534	537	524	690	372	531	527.34	0.87	0	-11078	537	534	528	525	519	535	526	104	159	100	370	1	1	103575530	546	5.07	0.49	12	0.02	104.00	1074.00	869	20230831	-39.36	490	20240806	7.55	849	-37.93	20240314	490	7.55	20240806	860	-38.72	20230905	490	7.55	20240806	2.13	N	227950	100	103 억		901910	N	N	0	N	00	N
129	20240902	090807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	530	-1	5	-0.19	1757516	3296	2.79	534	537	530	690	372	531	533.23	0.87	0	-514	537	534	528	525	519	535	526	104	159	100	370	1	1	103575530	549	5.10	0.49	12	0.00	104.00	1074.00	869	20230831	-39.01	490	20240806	8.16	849	-37.57	20240314	490	8.16	20240806	860	-38.37	20230905	490	8.16	20240806	2.13	N	227950	100	103 억		901910	N	N	0	N	00	N