KissMeData/238490/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	161032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4900	475	2	10.73	22876692590	4441675	2888.09	4425	5500	4365	5750	3100	4425	5150.62	0.71	0	-19126	4705	4565	4495	4355	4285	4530	4320	57	1325	500	3000	5	1	11312236	554	9.90	0.79	12	39.26	495.00	6228.00	7640	20240125	-35.86	3920	20240909	25.00	7640	-35.86	20240125	3920	25.00	20240909	7640	-35.86	20240125	3920	25.00	20240909	1.69	N	238490	500	56 억		80609	N	N	0	N	00	N
3	20240930	151046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4995	570	2	12.88	22223945060	4309421	2802.09	4425	5500	4365	5750	3100	4425	5157.06	0.71	0	-22626	4705	4565	4495	4355	4285	4530	4320	57	1325	500	3000	5	1	11312236	565	10.09	0.80	12	38.10	495.00	6228.00	7640	20240125	-34.62	3920	20240909	27.42	7640	-34.62	20240125	3920	27.42	20240909	7640	-34.62	20240125	3920	27.42	20240909	1.69	N	238490	500	56 억		80609	N	N	0	N	00	N
4	20240930	141047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5030	605	2	13.67	14121759225	2765733	1798.35	4425	5350	4365	5750	3100	4425	5105.97	0.71	0	-14413	4705	4565	4495	4355	4285	4530	4320	57	1325	500	3000	10	1	11312236	569	10.16	0.81	12	24.45	495.00	6228.00	7640	20240125	-34.16	3920	20240909	28.32	7640	-34.16	20240125	3920	28.32	20240909	7640	-34.16	20240125	3920	28.32	20240909	1.69	N	238490	500	56 억		80609	N	N	0	N	00	N
5	20240930	131041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5080	655	2	14.80	8692603005	1712416	1113.46	4425	5260	4365	5750	3100	4425	5076.22	0.71	0	-20095	4705	4565	4495	4355	4285	4530	4320	57	1325	500	3000	10	1	11312236	575	10.26	0.82	12	15.14	495.00	6228.00	7640	20240125	-33.51	3920	20240909	29.59	7640	-33.51	20240125	3920	29.59	20240909	7640	-33.51	20240125	3920	29.59	20240909	1.69	N	238490	500	56 억		80609	N	N	0	N	00	N
6	20240930	121037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5070	645	2	14.58	7431184115	1465476	952.89	4425	5260	4365	5750	3100	4425	5070.83	0.71	0	-18875	4705	4565	4495	4355	4285	4530	4320	57	1325	500	3000	10	1	11312236	574	10.24	0.81	12	12.95	495.00	6228.00	7640	20240125	-33.64	3920	20240909	29.34	7640	-33.64	20240125	3920	29.34	20240909	7640	-33.64	20240125	3920	29.34	20240909	1.69	N	238490	500	56 억		80609	N	N	0	N	00	N
7	20240930	111035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4940	515	2	11.64	3143933595	630045	409.67	4425	5260	4365	5750	3100	4425	4990.01	0.71	0	-422	4705	4565	4495	4355	4285	4530	4320	57	1325	500	3000	5	1	11312236	559	9.98	0.79	12	5.57	495.00	6228.00	7640	20240125	-35.34	3920	20240909	26.02	7640	-35.34	20240125	3920	26.02	20240909	7640	-35.34	20240125	3920	26.02	20240909	1.69	N	238490	500	56 억		80609	N	N	0	N	00	N
8	20240930	101033	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4370	-55	5	-1.24	116568675	26401	17.17	4425	4465	4365	5750	3100	4425	4415.31	0.71	0	2774	4705	4565	4495	4355	4285	4530	4320	57	1325	500	3000	5	1	11312236	494	8.83	0.70	12	0.23	495.00	6228.00	7640	20240125	-42.80	3920	20240909	11.48	7640	-42.80	20240125	3920	11.48	20240909	7640	-42.80	20240125	3920	11.48	20240909	1.69	N	238490	500	56 억		80609	N	N	0	N	00	N
9	20240930	090950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4445	20	2	0.45	20174105	4561	2.97	4425	4450	4400	5750	3100	4425	4423.18	0.71	0	1798	4705	4565	4495	4355	4285	4530	4320	57	1325	500	3000	5	1	11312236	503	8.98	0.71	12	0.04	495.00	6228.00	7640	20240125	-41.82	3920	20240909	13.39	7640	-41.82	20240125	3920	13.39	20240909	7640	-41.82	20240125	3920	13.39	20240909	1.69	N	238490	500	56 억		80609	N	N	0	N	00	N
10	20240927	161042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4425	-235	5	-5.04	690151900	152470	6.79	4560	4635	4425	6050	3265	4660	4526.66	0.67	0	4550	5876	5267	4691	4082	3506	5572	4387	57	1390	500	3160	5	1	11312236	501	8.94	0.71	12	1.35	495.00	6228.00	7640	20240125	-42.08	3920	20240909	12.88	7640	-42.08	20240125	3920	12.88	20240909	7640	-42.08	20240125	3920	12.88	20240909	1.69	N	238490	500	56 억		76059	N	N	0	N	00	N
11	20240927	151044	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4460	-200	5	-4.29	652605915	144018	6.42	4560	4635	4440	6050	3265	4660	4531.36	0.67	0	5544	5876	5267	4691	4082	3506	5572	4387	57	1390	500	3160	5	1	11312236	505	9.01	0.72	12	1.27	495.00	6228.00	7640	20240125	-41.62	3920	20240909	13.78	7640	-41.62	20240125	3920	13.78	20240909	7640	-41.62	20240125	3920	13.78	20240909	1.69	N	238490	500	56 억		76059	N	N	0	N	00	N
12	20240927	141053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4520	-140	5	-3.00	598430625	131909	5.88	4560	4635	4440	6050	3265	4660	4536.63	0.67	0	6524	5876	5267	4691	4082	3506	5572	4387	57	1390	500	3160	5	1	11312236	511	9.13	0.73	12	1.17	495.00	6228.00	7640	20240125	-40.84	3920	20240909	15.31	7640	-40.84	20240125	3920	15.31	20240909	7640	-40.84	20240125	3920	15.31	20240909	1.69	N	238490	500	56 억		76059	N	N	0	N	00	N
13	20240927	131044	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4500	-160	5	-3.43	588579730	129725	5.78	4560	4635	4440	6050	3265	4660	4537.08	0.67	0	6405	5876	5267	4691	4082	3506	5572	4387	57	1390	500	3160	5	1	11312236	509	9.09	0.72	12	1.15	495.00	6228.00	7640	20240125	-41.10	3920	20240909	14.80	7640	-41.10	20240125	3920	14.80	20240909	7640	-41.10	20240125	3920	14.80	20240909	1.69	N	238490	500	56 억		76059	N	N	0	N	00	N
14	20240927	121039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4525	-135	5	-2.90	556701965	122627	5.46	4560	4635	4440	6050	3265	4660	4539.74	0.67	0	6677	5876	5267	4691	4082	3506	5572	4387	57	1390	500	3160	5	1	11312236	512	9.14	0.73	12	1.08	495.00	6228.00	7640	20240125	-40.77	3920	20240909	15.43	7640	-40.77	20240125	3920	15.43	20240909	7640	-40.77	20240125	3920	15.43	20240909	1.69	N	238490	500	56 억		76059	N	N	0	N	00	N
15	20240927	111042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4460	-200	5	-4.29	534323790	117659	5.24	4560	4635	4440	6050	3265	4660	4541.23	0.67	0	7053	5876	5267	4691	4082	3506	5572	4387	57	1390	500	3160	5	1	11312236	505	9.01	0.72	12	1.04	495.00	6228.00	7640	20240125	-41.62	3920	20240909	13.78	7640	-41.62	20240125	3920	13.78	20240909	7640	-41.62	20240125	3920	13.78	20240909	1.69	N	238490	500	56 억		76059	N	N	0	N	00	N
16	20240927	101040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4505	-155	5	-3.33	432617385	94963	4.23	4560	4635	4505	6050	3265	4660	4555.57	0.67	0	10183	5876	5267	4691	4082	3506	5572	4387	57	1390	500	3160	5	1	11312236	510	9.10	0.72	12	0.84	495.00	6228.00	7640	20240125	-41.03	3920	20240909	14.92	7640	-41.03	20240125	3920	14.92	20240909	7640	-41.03	20240125	3920	14.92	20240909	1.69	N	238490	500	56 억		76059	N	N	0	N	00	N
17	20240927	091043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4600	-60	5	-1.29	223810060	48944	2.18	4560	4635	4540	6050	3265	4660	4572.67	0.67	0	13874	5876	5267	4691	4082	3506	5572	4387	57	1390	500	3160	5	1	11312236	520	9.29	0.74	12	0.43	495.00	6228.00	7640	20240125	-39.79	3920	20240909	17.35	7640	-39.79	20240125	3920	17.35	20240909	7640	-39.79	20240125	3920	17.35	20240909	1.69	N	238490	500	56 억		76059	N	N	0	N	00	N
18	20240926	161023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4660	530	2	12.83	10931299525	2224184	19660.43	4115	5300	4115	5360	2895	4130	4914.88	0.60	0	8228	4203	4166	4133	4096	4063	4185	4115	57	1230	500	2800	5	1	11312236	527	9.41	0.75	12	19.66	495.00	6228.00	7640	20240125	-39.01	3920	20240909	18.88	7640	-39.01	20240125	3920	18.88	20240909	7640	-39.01	20240125	3920	18.88	20240909	1.74	N	238490	500	56 억		67800	N	N	0	N	00	N
19	20240926	151028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4660	530	2	12.83	10624211055	2158260	19077.70	4115	5300	4115	5360	2895	4130	4922.58	0.60	0	-3790	4203	4166	4133	4096	4063	4185	4115	57	1230	500	2800	5	1	11312236	527	9.41	0.75	12	19.08	495.00	6228.00	7640	20240125	-39.01	3920	20240909	18.88	7640	-39.01	20240125	3920	18.88	20240909	7640	-39.01	20240125	3920	18.88	20240909	1.74	N	238490	500	56 억		67800	N	N	0	N	00	N
20	20240926	141035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4725	595	2	14.41	4761857485	981494	8675.81	4115	5100	4115	5360	2895	4130	4851.64	0.60	0	-5289	4203	4166	4133	4096	4063	4185	4115	57	1230	500	2800	5	1	11312236	535	9.55	0.76	12	8.68	495.00	6228.00	7640	20240125	-38.15	3920	20240909	20.54	7640	-38.15	20240125	3920	20.54	20240909	7640	-38.15	20240125	3920	20.54	20240909	1.74	N	238490	500	56 억		67800	N	N	0	N	00	N
21	20240926	131033	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4745	615	2	14.89	2617130150	540967	4781.82	4115	5100	4115	5360	2895	4130	4837.87	0.60	0	-3404	4203	4166	4133	4096	4063	4185	4115	57	1230	500	2800	5	1	11312236	537	9.59	0.76	12	4.78	495.00	6228.00	7640	20240125	-37.89	3920	20240909	21.05	7640	-37.89	20240125	3920	21.05	20240909	7640	-37.89	20240125	3920	21.05	20240909	1.74	N	238490	500	56 억		67800	N	N	0	N	00	N
22	20240926	121035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4315	185	2	4.48	44842215	10612	93.80	4115	4315	4115	5360	2895	4130	4225.61	0.60	0	-445	4203	4166	4133	4096	4063	4185	4115	57	1230	500	2800	5	1	11312236	488	8.72	0.69	12	0.09	495.00	6228.00	7640	20240125	-43.52	3920	20240909	10.08	7640	-43.52	20240125	3920	10.08	20240909	7640	-43.52	20240125	3920	10.08	20240909	1.74	N	238490	500	56 억		67800	N	N	0	N	00	N
23	20240926	111034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4300	170	2	4.12	33001660	7847	69.36	4115	4300	4115	5360	2895	4130	4205.64	0.60	0	-382	4203	4166	4133	4096	4063	4185	4115	57	1230	500	2800	5	1	11312236	486	8.69	0.69	12	0.07	495.00	6228.00	7640	20240125	-43.72	3920	20240909	9.69	7640	-43.72	20240125	3920	9.69	20240909	7640	-43.72	20240125	3920	9.69	20240909	1.74	N	238490	500	56 억		67800	N	N	0	N	00	N
24	20240926	101037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4185	55	2	1.33	4076780	978	8.64	4115	4190	4115	5360	2895	4130	4168.49	0.60	0	-11	4203	4166	4133	4096	4063	4185	4115	57	1230	500	2800	5	1	11312236	473	8.45	0.67	12	0.01	495.00	6228.00	7640	20240125	-45.22	3920	20240909	6.76	7640	-45.22	20240125	3920	6.76	20240909	7640	-45.22	20240125	3920	6.76	20240909	1.74	N	238490	500	56 억		67800	N	N	0	N	00	N
25	20240926	091033	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4155	25	2	0.61	886060	214	1.89	4115	4155	4115	5360	2895	4130	4140.47	0.60	0	26	4203	4166	4133	4096	4063	4185	4115	57	1230	500	2800	5	1	11312236	470	8.39	0.67	12	0.00	495.00	6228.00	7640	20240125	-45.62	3920	20240909	5.99	7640	-45.62	20240125	3920	5.99	20240909	7640	-45.62	20240125	3920	5.99	20240909	1.74	N	238490	500	56 억		67800	N	N	0	N	00	N
26	20240925	161020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4130	30	2	0.73	46306555	11184	84.89	4105	4170	4100	5330	2870	4100	4140.48	0.60	0	231	4206	4152	4096	4042	3986	4180	4070	57	1230	500	2780	5	1	11312236	467	8.34	0.66	12	0.10	495.00	6228.00	7640	20240125	-45.94	3920	20240909	5.36	7640	-45.94	20240125	3920	5.36	20240909	7640	-45.94	20240125	3920	5.36	20240909	1.74	N	238490	500	56 억		67569	N	N	0	N	00	N
27	20240925	151030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4160	60	2	1.46	41107025	9930	75.37	4105	4170	4100	5330	2870	4100	4139.73	0.60	0	254	4206	4152	4096	4042	3986	4180	4070	57	1230	500	2780	5	1	11312236	471	8.40	0.67	12	0.09	495.00	6228.00	7640	20240125	-45.55	3920	20240909	6.12	7640	-45.55	20240125	3920	6.12	20240909	7640	-45.55	20240125	3920	6.12	20240909	1.74	N	238490	500	56 억		67569	N	N	0	N	00	N
28	20240925	141031	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4170	70	2	1.71	27679565	6705	50.89	4105	4170	4100	5330	2870	4100	4128.25	0.60	0	438	4206	4152	4096	4042	3986	4180	4070	57	1230	500	2780	5	1	11312236	472	8.42	0.67	12	0.06	495.00	6228.00	7640	20240125	-45.42	3920	20240909	6.38	7640	-45.42	20240125	3920	6.38	20240909	7640	-45.42	20240125	3920	6.38	20240909	1.74	N	238490	500	56 억		67569	N	N	0	N	00	N
29	20240925	131027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4140	40	2	0.98	22545735	5471	41.53	4105	4155	4100	5330	2870	4100	4121.00	0.60	0	340	4206	4152	4096	4042	3986	4180	4070	57	1230	500	2780	5	1	11312236	468	8.36	0.66	12	0.05	495.00	6228.00	7640	20240125	-45.81	3920	20240909	5.61	7640	-45.81	20240125	3920	5.61	20240909	7640	-45.81	20240125	3920	5.61	20240909	1.74	N	238490	500	56 억		67569	N	N	0	N	00	N
30	20240925	121031	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4140	40	2	0.98	19506985	4738	35.96	4105	4145	4100	5330	2870	4100	4117.18	0.60	0	334	4206	4152	4096	4042	3986	4180	4070	57	1230	500	2780	5	1	11312236	468	8.36	0.66	12	0.04	495.00	6228.00	7640	20240125	-45.81	3920	20240909	5.61	7640	-45.81	20240125	3920	5.61	20240909	7640	-45.81	20240125	3920	5.61	20240909	1.74	N	238490	500	56 억		67569	N	N	0	N	00	N
31	20240925	111027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4130	30	2	0.73	15037090	3658	27.76	4105	4130	4100	5330	2870	4100	4110.78	0.60	0	168	4206	4152	4096	4042	3986	4180	4070	57	1230	500	2780	5	1	11312236	467	8.34	0.66	12	0.03	495.00	6228.00	7640	20240125	-45.94	3920	20240909	5.36	7640	-45.94	20240125	3920	5.36	20240909	7640	-45.94	20240125	3920	5.36	20240909	1.74	N	238490	500	56 억		67569	N	N	0	N	00	N
32	20240925	101024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4115	15	2	0.37	8610140	2097	15.92	4105	4125	4100	5330	2870	4100	4105.97	0.60	0	300	4206	4152	4096	4042	3986	4180	4070	57	1230	500	2780	5	1	11312236	465	8.31	0.66	12	0.02	495.00	6228.00	7640	20240125	-46.14	3920	20240909	4.97	7640	-46.14	20240125	3920	4.97	20240909	7640	-46.14	20240125	3920	4.97	20240909	1.74	N	238490	500	56 억		67569	N	N	0	N	00	N
33	20240925	091035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4125	25	2	0.61	4270100	1040	7.89	4105	4125	4100	5330	2870	4100	4105.94	0.60	0	561	4206	4152	4096	4042	3986	4180	4070	57	1230	500	2780	5	1	11312236	467	8.33	0.66	12	0.01	495.00	6228.00	7640	20240125	-46.01	3920	20240909	5.23	7640	-46.01	20240125	3920	5.23	20240909	7640	-46.01	20240125	3920	5.23	20240909	1.74	N	238490	500	56 억		67569	N	N	0	N	00	N
34	20240924	161021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4100	35	2	0.86	53886390	13175	268.77	4090	4150	4040	5280	2850	4065	4089.99	0.59	0	782	4128	4096	4048	4016	3968	4112	4032	57	1215	500	2760	5	1	11312236	464	8.28	0.66	12	0.12	495.00	6228.00	7640	20240125	-46.34	3920	20240909	4.59	7640	-46.34	20240125	3920	4.59	20240909	7640	-46.34	20240125	3920	4.59	20240909	1.74	N	238490	500	56 억		66786	N	N	0	N	00	N
35	20240924	151023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4090	25	2	0.62	50636450	12382	252.59	4090	4150	4040	5280	2850	4065	4089.52	0.59	0	914	4128	4096	4048	4016	3968	4112	4032	57	1215	500	2760	5	1	11312236	463	8.26	0.66	12	0.11	495.00	6228.00	7640	20240125	-46.47	3920	20240909	4.34	7640	-46.47	20240125	3920	4.34	20240909	7640	-46.47	20240125	3920	4.34	20240909	1.74	N	238490	500	56 억		66786	N	N	0	N	00	N
36	20240924	141013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4070	5	2	0.12	49769245	12170	248.27	4090	4150	4040	5280	2850	4065	4089.50	0.59	0	968	4128	4096	4048	4016	3968	4112	4032	57	1215	500	2760	5	1	11312236	460	8.22	0.65	12	0.11	495.00	6228.00	7640	20240125	-46.73	3920	20240909	3.83	7640	-46.73	20240125	3920	3.83	20240909	7640	-46.73	20240125	3920	3.83	20240909	1.74	N	238490	500	56 억		66786	N	N	0	N	00	N
37	20240924	131023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4075	10	2	0.25	49074040	11999	244.78	4090	4150	4040	5280	2850	4065	4089.84	0.59	0	880	4128	4096	4048	4016	3968	4112	4032	57	1215	500	2760	5	1	11312236	461	8.23	0.65	12	0.11	495.00	6228.00	7640	20240125	-46.66	3920	20240909	3.95	7640	-46.66	20240125	3920	3.95	20240909	7640	-46.66	20240125	3920	3.95	20240909	1.74	N	238490	500	56 억		66786	N	N	0	N	00	N
38	20240924	121016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4075	10	2	0.25	48801080	11932	243.41	4090	4150	4040	5280	2850	4065	4089.93	0.59	0	859	4128	4096	4048	4016	3968	4112	4032	57	1215	500	2760	5	1	11312236	461	8.23	0.65	12	0.11	495.00	6228.00	7640	20240125	-46.66	3920	20240909	3.95	7640	-46.66	20240125	3920	3.95	20240909	7640	-46.66	20240125	3920	3.95	20240909	1.74	N	238490	500	56 억		66786	N	N	0	N	00	N
39	20240924	111024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4065	0	3	0.00	48267905	11801	240.74	4090	4150	4040	5280	2850	4065	4090.15	0.59	0	932	4128	4096	4048	4016	3968	4112	4032	57	1215	500	2760	5	1	11312236	460	8.21	0.65	12	0.10	495.00	6228.00	7640	20240125	-46.79	3920	20240909	3.70	7640	-46.79	20240125	3920	3.70	20240909	7640	-46.79	20240125	3920	3.70	20240909	1.74	N	238490	500	56 억		66786	N	N	0	N	00	N
40	20240924	101023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4060	-5	5	-0.12	28950000	7047	143.76	4090	4150	4050	5280	2850	4065	4108.13	0.59	0	206	4128	4096	4048	4016	3968	4112	4032	57	1215	500	2760	5	1	11312236	459	8.20	0.65	12	0.06	495.00	6228.00	7640	20240125	-46.86	3920	20240909	3.57	7640	-46.86	20240125	3920	3.57	20240909	7640	-46.86	20240125	3920	3.57	20240909	1.74	N	238490	500	56 억		66786	N	N	0	N	00	N
41	20240924	091026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4130	65	2	1.60	7434440	1804	36.80	4090	4150	4090	5280	2850	4065	4121.09	0.59	0	-20	4128	4096	4048	4016	3968	4112	4032	57	1215	500	2760	5	1	11312236	467	8.34	0.66	12	0.02	495.00	6228.00	7640	20240125	-45.94	3920	20240909	5.36	7640	-45.94	20240125	3920	5.36	20240909	7640	-45.94	20240125	3920	5.36	20240909	1.74	N	238490	500	56 억		66786	N	N	0	N	00	N
42	20240923	161018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4065	10	2	0.25	19847200	4902	62.16	4000	4080	4000	5270	2840	4055	4048.76	0.59	0	-180	4108	4081	4028	4001	3948	4095	4015	57	1215	500	2750	5	1	11312236	460	8.21	0.65	12	0.04	495.00	6228.00	7640	20240125	-46.79	3920	20240909	3.70	7640	-46.79	20240125	3920	3.70	20240909	7640	-46.79	20240125	3920	3.70	20240909	1.76	N	238490	500	56 억		66964	N	N	0	N	00	N
43	20240923	151020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4060	5	2	0.12	18787195	4641	58.85	4000	4080	4000	5270	2840	4055	4048.09	0.59	0	-87	4108	4081	4028	4001	3948	4095	4015	57	1215	500	2750	5	1	11312236	459	8.20	0.65	12	0.04	495.00	6228.00	7640	20240125	-46.86	3920	20240909	3.57	7640	-46.86	20240125	3920	3.57	20240909	7640	-46.86	20240125	3920	3.57	20240909	1.76	N	238490	500	56 억		66964	N	N	0	N	00	N
44	20240923	141026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4060	5	2	0.12	14888710	3680	46.66	4000	4080	4000	5270	2840	4055	4045.85	0.59	0	-86	4108	4081	4028	4001	3948	4095	4015	57	1215	500	2750	5	1	11312236	459	8.20	0.65	12	0.03	495.00	6228.00	7640	20240125	-46.86	3920	20240909	3.57	7640	-46.86	20240125	3920	3.57	20240909	7640	-46.86	20240125	3920	3.57	20240909	1.76	N	238490	500	56 억		66964	N	N	0	N	00	N
45	20240923	131022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4060	5	2	0.12	6505420	1614	20.47	4000	4080	4000	5270	2840	4055	4030.62	0.59	0	147	4108	4081	4028	4001	3948	4095	4015	57	1215	500	2750	5	1	11312236	459	8.20	0.65	12	0.01	495.00	6228.00	7640	20240125	-46.86	3920	20240909	3.57	7640	-46.86	20240125	3920	3.57	20240909	7640	-46.86	20240125	3920	3.57	20240909	1.76	N	238490	500	56 억		66964	N	N	0	N	00	N
46	20240923	121024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4050	-5	5	-0.12	6136350	1523	19.31	4000	4080	4000	5270	2840	4055	4029.12	0.59	0	147	4108	4081	4028	4001	3948	4095	4015	57	1215	500	2750	5	1	11312236	458	8.18	0.65	12	0.01	495.00	6228.00	7640	20240125	-46.99	3920	20240909	3.32	7640	-46.99	20240125	3920	3.32	20240909	7640	-46.99	20240125	3920	3.32	20240909	1.76	N	238490	500	56 억		66964	N	N	0	N	00	N
47	20240923	111022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4055	0	3	0.00	4681155	1163	14.75	4000	4080	4000	5270	2840	4055	4025.07	0.59	0	139	4108	4081	4028	4001	3948	4095	4015	57	1215	500	2750	5	1	11312236	459	8.19	0.65	12	0.01	495.00	6228.00	7640	20240125	-46.92	3920	20240909	3.44	7640	-46.92	20240125	3920	3.44	20240909	7640	-46.92	20240125	3920	3.44	20240909	1.76	N	238490	500	56 억		66964	N	N	0	N	00	N
48	20240923	101021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4015	-40	5	-0.99	3121585	778	9.87	4000	4015	4000	5270	2840	4055	4012.32	0.59	0	152	4108	4081	4028	4001	3948	4095	4015	57	1215	500	2750	5	1	11312236	454	8.11	0.64	12	0.01	495.00	6228.00	7640	20240125	-47.45	3920	20240909	2.42	7640	-47.45	20240125	3920	2.42	20240909	7640	-47.45	20240125	3920	2.42	20240909	1.76	N	238490	500	56 억		66964	N	N	0	N	00	N
49	20240923	091021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4055	0	3	0.00	0	0	0.00	0	0	0	5270	2840	4055	0.00	0.59	0	0	4108	4081	4028	4001	3948	4095	4015	57	1215	500	2750	5	1	11312236	459	8.19	0.65	12	0.00	495.00	6228.00	7640	20240125	-46.92	3920	20240909	3.44	7640	-46.92	20240125	3920	3.44	20240909	7640	-46.92	20240125	3920	3.44	20240909	1.76	N	238490	500	56 억		66964	N	N	0	N	00	N
50	20240913	160931	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4040	90	2	2.28	50742840	12605	50.85	3990	4100	3990	5130	2765	3950	4025.71	0.59	0	997	4196	4072	4011	3887	3826	4042	3857	57	1180	500	2680	5	1	11312236	457	8.16	0.65	12	0.11	495.00	6228.00	7640	20240125	-47.12	3920	20240909	3.06	7640	-47.12	20240125	3920	3.06	20240909	7640	-47.12	20240125	3920	3.06	20240909	1.71	N	238490	500	56 억		66321	N	N	0	N	00	N
51	20240913	150939	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4035	85	2	2.15	45457445	11293	45.56	3990	4100	3990	5130	2765	3950	4025.40	0.59	0	737	4196	4072	4011	3887	3826	4042	3857	57	1180	500	2680	5	1	11312236	456	8.15	0.65	12	0.10	495.00	6228.00	7640	20240125	-47.19	3920	20240909	2.93	7640	-47.19	20240125	3920	2.93	20240909	7640	-47.19	20240125	3920	2.93	20240909	1.71	N	238490	500	56 억		66321	N	N	0	N	00	N
52	20240913	140941	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4010	60	2	1.52	38600430	9590	38.69	3990	4100	3990	5130	2765	3950	4025.22	0.59	0	294	4196	4072	4011	3887	3826	4042	3857	57	1180	500	2680	5	1	11312236	454	8.10	0.64	12	0.08	495.00	6228.00	7640	20240125	-47.51	3920	20240909	2.30	7640	-47.51	20240125	3920	2.30	20240909	7640	-47.51	20240125	3920	2.30	20240909	1.71	N	238490	500	56 억		66321	N	N	0	N	00	N
53	20240913	130936	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4005	55	2	1.39	34303095	8520	34.37	3990	4100	3990	5130	2765	3950	4026.36	0.59	0	277	4196	4072	4011	3887	3826	4042	3857	57	1180	500	2680	5	1	11312236	453	8.09	0.64	12	0.08	495.00	6228.00	7640	20240125	-47.58	3920	20240909	2.17	7640	-47.58	20240125	3920	2.17	20240909	7640	-47.58	20240125	3920	2.17	20240909	1.71	N	238490	500	56 억		66321	N	N	0	N	00	N
54	20240913	120936	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4020	70	2	1.77	24043680	5952	24.01	3990	4100	3990	5130	2765	3950	4039.88	0.59	0	317	4196	4072	4011	3887	3826	4042	3857	57	1180	500	2680	5	1	11312236	455	8.12	0.65	12	0.05	495.00	6228.00	7640	20240125	-47.38	3920	20240909	2.55	7640	-47.38	20240125	3920	2.55	20240909	7640	-47.38	20240125	3920	2.55	20240909	1.71	N	238490	500	56 억		66321	N	N	0	N	00	N
55	20240913	110938	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4070	120	2	3.04	19236665	4758	19.19	3990	4100	3990	5130	2765	3950	4043.39	0.59	0	123	4196	4072	4011	3887	3826	4042	3857	57	1180	500	2680	5	1	11312236	460	8.22	0.65	12	0.04	495.00	6228.00	7640	20240125	-46.73	3920	20240909	3.83	7640	-46.73	20240125	3920	3.83	20240909	7640	-46.73	20240125	3920	3.83	20240909	1.71	N	238490	500	56 억		66321	N	N	0	N	00	N
56	20240913	100941	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4010	60	2	1.52	11142375	2774	11.19	3990	4035	3990	5130	2765	3950	4017.18	0.59	0	201	4196	4072	4011	3887	3826	4042	3857	57	1180	500	2680	5	1	11312236	454	8.10	0.64	12	0.02	495.00	6228.00	7640	20240125	-47.51	3920	20240909	2.30	7640	-47.51	20240125	3920	2.30	20240909	7640	-47.51	20240125	3920	2.30	20240909	1.71	N	238490	500	56 억		66321	N	N	0	N	00	N
57	20240913	090944	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4010	60	2	1.52	7135805	1777	7.17	3990	4035	3990	5130	2765	3950	4016.36	0.59	0	12	4196	4072	4011	3887	3826	4042	3857	57	1180	500	2680	5	1	11312236	454	8.10	0.64	12	0.02	495.00	6228.00	7640	20240125	-47.51	3920	20240909	2.30	7640	-47.51	20240125	3920	2.30	20240909	7640	-47.51	20240125	3920	2.30	20240909	1.71	N	238490	500	56 억		66321	N	N	0	N	00	N
58	20240912	160920	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3950	-150	5	-3.66	81741715	20242	164.52	4115	4135	3950	5330	2870	4100	4038.23	0.58	0	1038	4296	4197	4111	4012	3926	4155	3970	57	1230	500	2780	5	1	11312236	447	7.98	0.63	12	0.18	495.00	6228.00	7640	20240125	-48.30	3920	20240909	0.77	7640	-48.30	20240125	3920	0.77	20240909	7640	-48.30	20240125	3920	0.77	20240909	1.72	N	238490	500	56 억		65125	N	N	0	N	00	N
59	20240912	150936	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4090	-10	5	-0.24	34583105	8451	68.68	4115	4135	4005	5330	2870	4100	4092.19	0.58	0	520	4296	4197	4111	4012	3926	4155	3970	57	1230	500	2780	5	1	11312236	463	8.26	0.66	12	0.07	495.00	6228.00	7640	20240125	-46.47	3920	20240909	4.34	7640	-46.47	20240125	3920	4.34	20240909	7640	-46.47	20240125	3920	4.34	20240909	1.72	N	238490	500	56 억		65125	N	N	0	N	00	N
60	20240912	140939	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4125	25	2	0.61	25342940	6196	50.36	4115	4135	4005	5330	2870	4100	4090.21	0.58	0	417	4296	4197	4111	4012	3926	4155	3970	57	1230	500	2780	5	1	11312236	467	8.33	0.66	12	0.05	495.00	6228.00	7640	20240125	-46.01	3920	20240909	5.23	7640	-46.01	20240125	3920	5.23	20240909	7640	-46.01	20240125	3920	5.23	20240909	1.72	N	238490	500	56 억		65125	N	N	0	N	00	N
61	20240912	130931	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4125	25	2	0.61	24125785	5901	47.96	4115	4125	4005	5330	2870	4100	4088.42	0.58	0	424	4296	4197	4111	4012	3926	4155	3970	57	1230	500	2780	5	1	11312236	467	8.33	0.66	12	0.05	495.00	6228.00	7640	20240125	-46.01	3920	20240909	5.23	7640	-46.01	20240125	3920	5.23	20240909	7640	-46.01	20240125	3920	5.23	20240909	1.72	N	238490	500	56 억		65125	N	N	0	N	00	N
62	20240912	120930	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4100	0	3	0.00	17224450	4224	34.33	4115	4125	4005	5330	2870	4100	4077.76	0.58	0	872	4296	4197	4111	4012	3926	4155	3970	57	1230	500	2780	5	1	11312236	464	8.28	0.66	12	0.04	495.00	6228.00	7640	20240125	-46.34	3920	20240909	4.59	7640	-46.34	20240125	3920	4.59	20240909	7640	-46.34	20240125	3920	4.59	20240909	1.72	N	238490	500	56 억		65125	N	N	0	N	00	N
63	20240912	110929	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4120	20	2	0.49	16854990	4134	33.60	4115	4125	4005	5330	2870	4100	4077.16	0.58	0	872	4296	4197	4111	4012	3926	4155	3970	57	1230	500	2780	5	1	11312236	466	8.32	0.66	12	0.04	495.00	6228.00	7640	20240125	-46.07	3920	20240909	5.10	7640	-46.07	20240125	3920	5.10	20240909	7640	-46.07	20240125	3920	5.10	20240909	1.72	N	238490	500	56 억		65125	N	N	0	N	00	N
64	20240912	100932	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4075	-25	5	-0.61	15017625	3686	29.96	4115	4125	4005	5330	2870	4100	4074.23	0.58	0	866	4296	4197	4111	4012	3926	4155	3970	57	1230	500	2780	5	1	11312236	461	8.23	0.65	12	0.03	495.00	6228.00	7640	20240125	-46.66	3920	20240909	3.95	7640	-46.66	20240125	3920	3.95	20240909	7640	-46.66	20240125	3920	3.95	20240909	1.72	N	238490	500	56 억		65125	N	N	0	N	00	N
65	20240912	090931	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4115	15	2	0.37	1219090	296	2.41	4115	4125	4115	5330	2870	4100	4118.55	0.58	0	174	4296	4197	4111	4012	3926	4155	3970	57	1230	500	2780	5	1	11312236	465	8.31	0.66	12	0.00	495.00	6228.00	7640	20240125	-46.14	3920	20240909	4.97	7640	-46.14	20240125	3920	4.97	20240909	7640	-46.14	20240125	3920	4.97	20240909	1.72	N	238490	500	56 억		65125	N	N	0	N	00	N
66	20240911	160911	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4100	-80	5	-1.91	50231810	12304	112.57	4140	4210	4025	5430	2930	4180	4082.56	0.58	0	-558	4233	4206	4153	4126	4073	4220	4140	57	1250	500	2840	5	1	11312236	464	8.28	0.66	12	0.11	495.00	6228.00	7640	20240125	-46.34	3920	20240909	4.59	7640	-46.34	20240125	3920	4.59	20240909	7640	-46.34	20240125	3920	4.59	20240909	1.72	N	238490	500	56 억		65391	N	N	0	N	00	N
67	20240911	150917	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4035	-145	5	-3.47	45628190	11171	102.20	4140	4210	4025	5430	2930	4180	4084.52	0.58	0	-826	4233	4206	4153	4126	4073	4220	4140	57	1250	500	2840	5	1	11312236	456	8.15	0.65	12	0.10	495.00	6228.00	7640	20240125	-47.19	3920	20240909	2.93	7640	-47.19	20240125	3920	2.93	20240909	7640	-47.19	20240125	3920	2.93	20240909	1.72	N	238490	500	56 억		65391	N	N	0	N	00	N
68	20240911	140920	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4085	-95	5	-2.27	21212400	5131	46.94	4140	4210	4025	5430	2930	4180	4134.16	0.58	0	-796	4233	4206	4153	4126	4073	4220	4140	57	1250	500	2840	5	1	11312236	462	8.25	0.66	12	0.05	495.00	6228.00	7640	20240125	-46.53	3920	20240909	4.21	7640	-46.53	20240125	3920	4.21	20240909	7640	-46.53	20240125	3920	4.21	20240909	1.72	N	238490	500	56 억		65391	N	N	0	N	00	N
69	20240911	130915	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4115	-65	5	-1.56	18443055	4456	40.77	4140	4210	4025	5430	2930	4180	4138.93	0.58	0	-713	4233	4206	4153	4126	4073	4220	4140	57	1250	500	2840	5	1	11312236	465	8.31	0.66	12	0.04	495.00	6228.00	7640	20240125	-46.14	3920	20240909	4.97	7640	-46.14	20240125	3920	4.97	20240909	7640	-46.14	20240125	3920	4.97	20240909	1.72	N	238490	500	56 억		65391	N	N	0	N	00	N
70	20240911	120920	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4170	-10	5	-0.24	16764455	4051	37.06	4140	4210	4025	5430	2930	4180	4138.35	0.58	0	-568	4233	4206	4153	4126	4073	4220	4140	57	1250	500	2840	5	1	11312236	472	8.42	0.67	12	0.04	495.00	6228.00	7640	20240125	-45.42	3920	20240909	6.38	7640	-45.42	20240125	3920	6.38	20240909	7640	-45.42	20240125	3920	6.38	20240909	1.72	N	238490	500	56 억		65391	N	N	0	N	00	N
71	20240911	110910	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4140	-40	5	-0.96	14640070	3541	32.40	4140	4185	4025	5430	2930	4180	4134.45	0.58	0	-351	4233	4206	4153	4126	4073	4220	4140	57	1250	500	2840	5	1	11312236	468	8.36	0.66	12	0.03	495.00	6228.00	7640	20240125	-45.81	3920	20240909	5.61	7640	-45.81	20240125	3920	5.61	20240909	7640	-45.81	20240125	3920	5.61	20240909	1.72	N	238490	500	56 억		65391	N	N	0	N	00	N
72	20240911	100907	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4145	-35	5	-0.84	9581080	2320	21.23	4140	4145	4025	5430	2930	4180	4129.78	0.58	0	66	4233	4206	4153	4126	4073	4220	4140	57	1250	500	2840	5	1	11312236	469	8.37	0.67	12	0.02	495.00	6228.00	7640	20240125	-45.75	3920	20240909	5.74	7640	-45.75	20240125	3920	5.74	20240909	7640	-45.75	20240125	3920	5.74	20240909	1.72	N	238490	500	56 억		65391	N	N	0	N	00	N
73	20240911	090923	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4145	-35	5	-0.84	915545	221	2.02	4140	4145	4140	5430	2930	4180	4142.74	0.58	0	91	4233	4206	4153	4126	4073	4220	4140	57	1250	500	2840	5	1	11312236	469	8.37	0.67	12	0.00	495.00	6228.00	7640	20240125	-45.75	3920	20240909	5.74	7640	-45.75	20240125	3920	5.74	20240909	7640	-45.75	20240125	3920	5.74	20240909	1.72	N	238490	500	56 억		65391	N	N	0	N	00	N
74	20240910	160911	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4180	0	3	0.00	45029700	10929	117.74	4110	4180	4100	5430	2930	4180	4120.20	0.59	0	-2365	4353	4266	4093	4006	3833	4310	4050	57	1250	500	2840	5	1	11312236	473	8.44	0.67	12	0.10	495.00	6228.00	7640	20240125	-45.29	3920	20240909	6.63	7640	-45.29	20240125	3920	6.63	20240909	7640	-45.29	20240125	3920	6.63	20240909	1.70	N	238490	500	56 억		66180	N	N	0	N	00	N
75	20240910	150920	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4115	-65	5	-1.56	43007270	10441	112.49	4110	4180	4100	5430	2930	4180	4119.08	0.59	0	-2061	4353	4266	4093	4006	3833	4310	4050	57	1250	500	2840	5	1	11312236	465	8.31	0.66	12	0.09	495.00	6228.00	7640	20240125	-46.14	3920	20240909	4.97	7640	-46.14	20240125	3920	4.97	20240909	7640	-46.14	20240125	3920	4.97	20240909	1.70	N	238490	500	56 억		66180	N	N	0	N	00	N
76	20240910	140912	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4105	-75	5	-1.79	31368260	7611	82.00	4110	4180	4100	5430	2930	4180	4121.44	0.59	0	105	4353	4266	4093	4006	3833	4310	4050	57	1250	500	2840	5	1	11312236	464	8.29	0.66	12	0.07	495.00	6228.00	7640	20240125	-46.27	3920	20240909	4.72	7640	-46.27	20240125	3920	4.72	20240909	7640	-46.27	20240125	3920	4.72	20240909	1.70	N	238490	500	56 억		66180	N	N	0	N	00	N
77	20240910	130912	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4125	-55	5	-1.32	12698605	3066	33.03	4110	4180	4110	5430	2930	4180	4141.75	0.59	0	-248	4353	4266	4093	4006	3833	4310	4050	57	1250	500	2840	5	1	11312236	467	8.33	0.66	12	0.03	495.00	6228.00	7640	20240125	-46.01	3920	20240909	5.23	7640	-46.01	20240125	3920	5.23	20240909	7640	-46.01	20240125	3920	5.23	20240909	1.70	N	238490	500	56 억		66180	N	N	0	N	00	N
78	20240910	120913	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4180	0	3	0.00	8935395	2156	23.23	4110	4180	4110	5430	2930	4180	4144.43	0.59	0	-308	4353	4266	4093	4006	3833	4310	4050	57	1250	500	2840	5	1	11312236	473	8.44	0.67	12	0.02	495.00	6228.00	7640	20240125	-45.29	3920	20240909	6.63	7640	-45.29	20240125	3920	6.63	20240909	7640	-45.29	20240125	3920	6.63	20240909	1.70	N	238490	500	56 억		66180	N	N	0	N	00	N
79	20240910	110911	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4180	0	3	0.00	8881055	2143	23.09	4110	4180	4110	5430	2930	4180	4144.22	0.59	0	-299	4353	4266	4093	4006	3833	4310	4050	57	1250	500	2840	5	1	11312236	473	8.44	0.67	12	0.02	495.00	6228.00	7640	20240125	-45.29	3920	20240909	6.63	7640	-45.29	20240125	3920	6.63	20240909	7640	-45.29	20240125	3920	6.63	20240909	1.70	N	238490	500	56 억		66180	N	N	0	N	00	N
80	20240910	100915	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4155	-25	5	-0.60	7246925	1751	18.86	4110	4170	4110	5430	2930	4180	4138.74	0.59	0	-276	4353	4266	4093	4006	3833	4310	4050	57	1250	500	2840	5	1	11312236	470	8.39	0.67	12	0.02	495.00	6228.00	7640	20240125	-45.62	3920	20240909	5.99	7640	-45.62	20240125	3920	5.99	20240909	7640	-45.62	20240125	3920	5.99	20240909	1.70	N	238490	500	56 억		66180	N	N	0	N	00	N
81	20240910	090911	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4110	-70	5	-1.67	883650	215	2.32	4110	4110	4110	5430	2930	4180	4110.00	0.59	0	-5	4353	4266	4093	4006	3833	4310	4050	57	1250	500	2840	5	1	11312236	465	8.30	0.66	12	0.00	495.00	6228.00	7640	20240125	-46.20	3920	20240909	4.85	7640	-46.20	20240125	3920	4.85	20240909	7640	-46.20	20240125	3920	4.85	20240909	1.70	N	238490	500	56 억		66180	N	N	0	N	00	N
82	20240909	160854	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4180	10	2	0.24	37721310	9262	61.79	3920	4180	3920	5420	2920	4170	4072.70	0.60	0	-1407	4283	4226	4148	4091	4013	4255	4120	57	1250	500	2830	5	1	11312236	473	8.44	0.67	12	0.08	495.00	6228.00	7640	20240125	-45.29	3920	20240909	6.63	7640	-45.29	20240125	3920	6.63	20240909	7640	-45.29	20240125	3920	6.63	20240909	1.67	N	238490	500	56 억		67593	N	N	0	N	00	N
83	20240909	150903	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4170	0	3	0.00	34278755	8434	56.26	3920	4170	3920	5420	2920	4170	4064.35	0.60	0	-1469	4283	4226	4148	4091	4013	4255	4120	57	1250	500	2830	5	1	11312236	472	8.42	0.67	12	0.07	495.00	6228.00	7640	20240125	-45.42	3920	20240909	6.38	7640	-45.42	20240125	3920	6.38	20240909	7640	-45.42	20240125	3920	6.38	20240909	1.67	N	238490	500	56 억		67593	N	N	0	N	00	N
84	20240909	140905	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4115	-55	5	-1.32	27659570	6841	45.64	3920	4120	3920	5420	2920	4170	4043.21	0.60	0	-951	4283	4226	4148	4091	4013	4255	4120	57	1250	500	2830	5	1	11312236	465	8.31	0.66	12	0.06	495.00	6228.00	7640	20240125	-46.14	3920	20240909	4.97	7640	-46.14	20240125	3920	4.97	20240909	7640	-46.14	20240125	3920	4.97	20240909	1.67	N	238490	500	56 억		67593	N	N	0	N	00	N
85	20240909	130859	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4110	-60	5	-1.44	26698035	6607	44.08	3920	4120	3920	5420	2920	4170	4040.87	0.60	0	-961	4283	4226	4148	4091	4013	4255	4120	57	1250	500	2830	5	1	11312236	465	8.30	0.66	12	0.06	495.00	6228.00	7640	20240125	-46.20	3920	20240909	4.85	7640	-46.20	20240125	3920	4.85	20240909	7640	-46.20	20240125	3920	4.85	20240909	1.67	N	238490	500	56 억		67593	N	N	0	N	00	N
86	20240909	120858	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4100	-70	5	-1.68	24376220	6041	40.30	3920	4120	3920	5420	2920	4170	4035.13	0.60	0	-883	4283	4226	4148	4091	4013	4255	4120	57	1250	500	2830	5	1	11312236	464	8.28	0.66	12	0.05	495.00	6228.00	7640	20240125	-46.34	3920	20240909	4.59	7640	-46.34	20240125	3920	4.59	20240909	7640	-46.34	20240125	3920	4.59	20240909	1.67	N	238490	500	56 억		67593	N	N	0	N	00	N
87	20240909	110859	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4085	-85	5	-2.04	15744950	3930	26.22	3920	4120	3920	5420	2920	4170	4006.35	0.60	0	-745	4283	4226	4148	4091	4013	4255	4120	57	1250	500	2830	5	1	11312236	462	8.25	0.66	12	0.03	495.00	6228.00	7640	20240125	-46.53	3920	20240909	4.21	7640	-46.53	20240125	3920	4.21	20240909	7640	-46.53	20240125	3920	4.21	20240909	1.67	N	238490	500	56 억		67593	N	N	0	N	00	N
88	20240909	100903	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4040	-130	5	-3.12	10015555	2514	16.77	3920	4085	3920	5420	2920	4170	3983.91	0.60	0	-521	4283	4226	4148	4091	4013	4255	4120	57	1250	500	2830	5	1	11312236	457	8.16	0.65	12	0.02	495.00	6228.00	7640	20240125	-47.12	3920	20240909	3.06	7640	-47.12	20240125	3920	3.06	20240909	7640	-47.12	20240125	3920	3.06	20240909	1.67	N	238490	500	56 억		67593	N	N	0	N	00	N
89	20240909	090856	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4050	-120	5	-2.88	4388505	1115	7.44	3920	4050	3920	5420	2920	4170	3935.88	0.60	0	-80	4283	4226	4148	4091	4013	4255	4120	57	1250	500	2830	5	1	11312236	458	8.18	0.65	12	0.01	495.00	6228.00	7640	20240125	-46.99	3920	20240909	3.32	7640	-46.99	20240125	3920	3.32	20240909	7640	-46.99	20240125	3920	3.32	20240909	1.67	N	238490	500	56 억		67593	N	N	0	N	00	N
90	20240906	160843	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4170	-35	5	-0.83	61588590	14990	82.89	4100	4205	4070	5460	2945	4205	4108.64	0.60	0	148	4321	4262	4226	4167	4131	4245	4150	57	1255	500	2850	5	1	11312236	472	8.42	0.67	12	0.13	495.00	6228.00	7640	20240125	-45.42	4070	20240906	2.46	7640	-45.42	20240125	4070	2.46	20240906	7640	-45.42	20240125	4070	2.46	20240906	1.64	N	238490	500	56 억		67365	N	N	0	N	00	N
91	20240906	150858	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4120	-85	5	-2.02	58753030	14305	79.10	4100	4205	4075	5460	2945	4205	4107.17	0.60	0	268	4321	4262	4226	4167	4131	4245	4150	57	1255	500	2850	5	1	11312236	466	8.32	0.66	12	0.13	495.00	6228.00	7640	20240125	-46.07	4075	20240906	1.10	7640	-46.07	20240125	4075	1.10	20240906	7640	-46.07	20240125	4075	1.10	20240906	1.64	N	238490	500	56 억		67365	N	N	0	N	00	N
92	20240906	140907	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4090	-115	5	-2.73	54034890	13149	72.71	4100	4205	4075	5460	2945	4205	4109.43	0.60	0	392	4321	4262	4226	4167	4131	4245	4150	57	1255	500	2850	5	1	11312236	463	8.26	0.66	12	0.12	495.00	6228.00	7640	20240125	-46.47	4075	20240906	0.37	7640	-46.47	20240125	4075	0.37	20240906	7640	-46.47	20240125	4075	0.37	20240906	1.64	N	238490	500	56 억		67365	N	N	0	N	00	N
93	20240906	130858	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4095	-110	5	-2.62	37559410	9114	50.40	4100	4205	4095	5460	2945	4205	4121.07	0.60	0	-390	4321	4262	4226	4167	4131	4245	4150	57	1255	500	2850	5	1	11312236	463	8.27	0.66	12	0.08	495.00	6228.00	7640	20240125	-46.40	4095	20240906	0.00	7640	-46.40	20240125	4095	0.00	20240906	7640	-46.40	20240125	4095	0.00	20240906	1.64	N	238490	500	56 억		67365	N	N	0	N	00	N
94	20240906	120859	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4120	-85	5	-2.02	33601040	8154	45.09	4100	4205	4100	5460	2945	4205	4120.80	0.60	0	-130	4321	4262	4226	4167	4131	4245	4150	57	1255	500	2850	5	1	11312236	466	8.32	0.66	12	0.07	495.00	6228.00	7640	20240125	-46.07	4100	20240906	0.49	7640	-46.07	20240125	4100	0.49	20240906	7640	-46.07	20240125	4100	0.49	20240906	1.64	N	238490	500	56 억		67365	N	N	0	N	00	N
95	20240906	110901	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4155	-50	5	-1.19	25585430	6206	34.32	4100	4205	4100	5460	2945	4205	4122.69	0.60	0	53	4321	4262	4226	4167	4131	4245	4150	57	1255	500	2850	5	1	11312236	470	8.39	0.67	12	0.05	495.00	6228.00	7640	20240125	-45.62	4100	20240906	1.34	7640	-45.62	20240125	4100	1.34	20240906	7640	-45.62	20240125	4100	1.34	20240906	1.64	N	238490	500	56 억		67365	N	N	0	N	00	N
96	20240906	100856	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4130	-75	5	-1.78	20929550	5084	28.11	4100	4205	4100	5460	2945	4205	4116.75	0.60	0	93	4321	4262	4226	4167	4131	4245	4150	57	1255	500	2850	5	1	11312236	467	8.34	0.66	12	0.04	495.00	6228.00	7640	20240125	-45.94	4100	20240906	0.73	7640	-45.94	20240125	4100	0.73	20240906	7640	-45.94	20240125	4100	0.73	20240906	1.64	N	238490	500	56 억		67365	N	N	0	N	00	N
97	20240906	090857	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4140	-65	5	-1.55	14652700	3564	19.71	4100	4205	4100	5460	2945	4205	4111.31	0.60	0	834	4321	4262	4226	4167	4131	4245	4150	57	1255	500	2850	5	1	11312236	468	8.36	0.66	12	0.03	495.00	6228.00	7640	20240125	-45.81	4100	20240906	0.98	7640	-45.81	20240125	4100	0.98	20240906	7640	-45.81	20240125	4100	0.98	20240906	1.64	N	238490	500	56 억		67365	N	N	0	N	00	N
98	20240905	160843	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4205	-65	5	-1.52	76277390	18074	82.23	4245	4285	4190	5550	2990	4270	4220.28	0.59	0	237	4463	4366	4308	4211	4153	4337	4182	57	1280	500	2900	5	1	11312236	476	8.49	0.68	12	0.16	495.00	6228.00	7640	20240125	-44.96	4190	20240905	0.36	7640	-44.96	20240125	4190	0.36	20240905	7640	-44.96	20240125	4190	0.36	20240905	1.62	N	238490	500	56 억		66958	N	N	0	N	00	N
99	20240905	150859	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4210	-60	5	-1.41	74151290	17568	79.93	4245	4285	4190	5550	2990	4270	4220.82	0.59	0	443	4463	4366	4308	4211	4153	4337	4182	57	1280	500	2900	5	1	11312236	476	8.51	0.68	12	0.16	495.00	6228.00	7640	20240125	-44.90	4190	20240905	0.48	7640	-44.90	20240125	4190	0.48	20240905	7640	-44.90	20240125	4190	0.48	20240905	1.62	N	238490	500	56 억		66958	N	N	0	N	00	N
100	20240905	140853	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4195	-75	5	-1.76	67317860	15941	72.53	4245	4285	4190	5550	2990	4270	4222.94	0.59	0	284	4463	4366	4308	4211	4153	4337	4182	57	1280	500	2900	5	1	11312236	475	8.47	0.67	12	0.14	495.00	6228.00	7640	20240125	-45.09	4190	20240905	0.12	7640	-45.09	20240125	4190	0.12	20240905	7640	-45.09	20240125	4190	0.12	20240905	1.62	N	238490	500	56 억		66958	N	N	0	N	00	N
101	20240905	130854	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4205	-65	5	-1.52	52112780	12320	56.05	4245	4285	4190	5550	2990	4270	4229.93	0.59	0	1563	4463	4366	4308	4211	4153	4337	4182	57	1280	500	2900	5	1	11312236	476	8.49	0.68	12	0.11	495.00	6228.00	7640	20240125	-44.96	4190	20240905	0.36	7640	-44.96	20240125	4190	0.36	20240905	7640	-44.96	20240125	4190	0.36	20240905	1.62	N	238490	500	56 억		66958	N	N	0	N	00	N
102	20240905	120853	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4250	-20	5	-0.47	24818845	5843	26.58	4245	4285	4190	5550	2990	4270	4247.62	0.59	0	1264	4463	4366	4308	4211	4153	4337	4182	57	1280	500	2900	5	1	11312236	481	8.59	0.68	12	0.05	495.00	6228.00	7640	20240125	-44.37	4190	20240905	1.43	7640	-44.37	20240125	4190	1.43	20240905	7640	-44.37	20240125	4190	1.43	20240905	1.62	N	238490	500	56 억		66958	N	N	0	N	00	N
103	20240905	110850	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4250	-20	5	-0.47	18862290	4445	20.22	4245	4285	4190	5550	2990	4270	4243.48	0.59	0	1326	4463	4366	4308	4211	4153	4337	4182	57	1280	500	2900	5	1	11312236	481	8.59	0.68	12	0.04	495.00	6228.00	7640	20240125	-44.37	4190	20240905	1.43	7640	-44.37	20240125	4190	1.43	20240905	7640	-44.37	20240125	4190	1.43	20240905	1.62	N	238490	500	56 억		66958	N	N	0	N	00	N
104	20240905	100850	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4285	15	2	0.35	13666355	3228	14.69	4245	4285	4190	5550	2990	4270	4233.69	0.59	0	1632	4463	4366	4308	4211	4153	4337	4182	57	1280	500	2900	5	1	11312236	485	8.66	0.69	12	0.03	495.00	6228.00	7640	20240125	-43.91	4190	20240905	2.27	7640	-43.91	20240125	4190	2.27	20240905	7640	-43.91	20240125	4190	2.27	20240905	1.62	N	238490	500	56 억		66958	N	N	0	N	00	N
105	20240905	090858	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4220	-50	5	-1.17	1445725	342	1.56	4245	4245	4220	5550	2990	4270	4227.27	0.59	0	-9	4463	4366	4308	4211	4153	4337	4182	57	1280	500	2900	5	1	11312236	477	8.53	0.68	12	0.00	495.00	6228.00	7640	20240125	-44.76	4200	20240806	0.48	7640	-44.76	20240125	4200	0.48	20240806	7640	-44.76	20240125	4200	0.48	20240806	1.62	N	238490	500	56 억		66958	N	N	0	N	00	N
106	20240904	160835	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4270	-135	5	-3.06	85390920	19979	65.92	4405	4405	4250	5720	3085	4405	4274.04	0.60	0	-489	4685	4545	4475	4335	4265	4510	4300	57	1315	500	2990	5	1	11312236	483	8.63	0.69	12	0.18	495.00	6228.00	7640	20240125	-44.11	4200	20240806	1.67	7640	-44.11	20240125	4200	1.67	20240806	7640	-44.11	20240125	4200	1.67	20240806	1.61	N	238490	500	56 억		67432	N	N	0	N	00	N
107	20240904	150841	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4255	-150	5	-3.41	80682110	18875	62.28	4405	4405	4250	5720	3085	4405	4274.55	0.60	0	-382	4685	4545	4475	4335	4265	4510	4300	57	1315	500	2990	5	1	11312236	481	8.60	0.68	12	0.17	495.00	6228.00	7640	20240125	-44.31	4200	20240806	1.31	7640	-44.31	20240125	4200	1.31	20240806	7640	-44.31	20240125	4200	1.31	20240806	1.61	N	238490	500	56 억		67432	N	N	0	N	00	N
108	20240904	140846	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4270	-135	5	-3.06	59183605	13827	45.62	4405	4405	4255	5720	3085	4405	4280.29	0.60	0	-47	4685	4545	4475	4335	4265	4510	4300	57	1315	500	2990	5	1	11312236	483	8.63	0.69	12	0.12	495.00	6228.00	7640	20240125	-44.11	4200	20240806	1.67	7640	-44.11	20240125	4200	1.67	20240806	7640	-44.11	20240125	4200	1.67	20240806	1.61	N	238490	500	56 억		67432	N	N	0	N	00	N
109	20240904	130843	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4270	-135	5	-3.06	46866425	10945	36.11	4405	4405	4255	5720	3085	4405	4281.99	0.60	0	367	4685	4545	4475	4335	4265	4510	4300	57	1315	500	2990	5	1	11312236	483	8.63	0.69	12	0.10	495.00	6228.00	7640	20240125	-44.11	4200	20240806	1.67	7640	-44.11	20240125	4200	1.67	20240806	7640	-44.11	20240125	4200	1.67	20240806	1.61	N	238490	500	56 억		67432	N	N	0	N	00	N
110	20240904	120840	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4280	-125	5	-2.84	44680705	10434	34.43	4405	4405	4255	5720	3085	4405	4282.22	0.60	0	484	4685	4545	4475	4335	4265	4510	4300	57	1315	500	2990	5	1	11312236	484	8.65	0.69	12	0.09	495.00	6228.00	7640	20240125	-43.98	4200	20240806	1.90	7640	-43.98	20240125	4200	1.90	20240806	7640	-43.98	20240125	4200	1.90	20240806	1.61	N	238490	500	56 억		67432	N	N	0	N	00	N
111	20240904	110838	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4275	-130	5	-2.95	37919270	8848	29.19	4405	4405	4265	5720	3085	4405	4285.63	0.60	0	111	4685	4545	4475	4335	4265	4510	4300	57	1315	500	2990	5	1	11312236	484	8.64	0.69	12	0.08	495.00	6228.00	7640	20240125	-44.04	4200	20240806	1.79	7640	-44.04	20240125	4200	1.79	20240806	7640	-44.04	20240125	4200	1.79	20240806	1.61	N	238490	500	56 억		67432	N	N	0	N	00	N
112	20240904	100840	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4270	-135	5	-3.06	16434080	3821	12.61	4405	4405	4265	5720	3085	4405	4300.99	0.60	0	-777	4685	4545	4475	4335	4265	4510	4300	57	1315	500	2990	5	1	11312236	483	8.63	0.69	12	0.03	495.00	6228.00	7640	20240125	-44.11	4200	20240806	1.67	7640	-44.11	20240125	4200	1.67	20240806	7640	-44.11	20240125	4200	1.67	20240806	1.61	N	238490	500	56 억		67432	N	N	0	N	00	N
113	20240904	090844	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4310	-95	5	-2.16	3655950	833	2.75	4405	4405	4310	5720	3085	4405	4388.90	0.60	0	-306	4685	4545	4475	4335	4265	4510	4300	57	1315	500	2990	5	1	11312236	488	8.71	0.69	12	0.01	495.00	6228.00	7640	20240125	-43.59	4200	20240806	2.62	7640	-43.59	20240125	4200	2.62	20240806	7640	-43.59	20240125	4200	2.62	20240806	1.61	N	238490	500	56 억		67432	N	N	0	N	00	N
114	20240903	160828	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4405	-210	5	-4.55	135585800	30300	271.24	4615	4615	4405	5990	3235	4615	4474.78	0.60	0	-67	4825	4720	4620	4515	4415	4670	4465	57	1375	500	3130	5	1	11312236	498	8.90	0.71	12	0.27	495.00	6228.00	7640	20240125	-42.34	4200	20240806	4.88	7640	-42.34	20240125	4200	4.88	20240806	7640	-42.34	20240125	4200	4.88	20240806	1.58	N	238490	500	56 억		67490	N	N	0	N	00	N
115	20240903	150837	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4435	-180	5	-3.90	109355115	24365	218.11	4615	4615	4405	5990	3235	4615	4488.21	0.60	0	1002	4825	4720	4620	4515	4415	4670	4465	57	1375	500	3130	5	1	11312236	502	8.96	0.71	12	0.22	495.00	6228.00	7640	20240125	-41.95	4200	20240806	5.60	7640	-41.95	20240125	4200	5.60	20240806	7640	-41.95	20240125	4200	5.60	20240806	1.58	N	238490	500	56 억		67490	N	N	0	N	00	N
116	20240903	140837	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4480	-135	5	-2.93	82176065	18270	163.55	4615	4615	4405	5990	3235	4615	4497.87	0.60	0	-34	4825	4720	4620	4515	4415	4670	4465	57	1375	500	3130	5	1	11312236	507	9.05	0.72	12	0.16	495.00	6228.00	7640	20240125	-41.36	4200	20240806	6.67	7640	-41.36	20240125	4200	6.67	20240806	7640	-41.36	20240125	4200	6.67	20240806	1.58	N	238490	500	56 억		67490	N	N	0	N	00	N
117	20240903	130837	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4470	-145	5	-3.14	78990485	17557	157.17	4615	4615	4405	5990	3235	4615	4499.09	0.60	0	203	4825	4720	4620	4515	4415	4670	4465	57	1375	500	3130	5	1	11312236	506	9.03	0.72	12	0.16	495.00	6228.00	7640	20240125	-41.49	4200	20240806	6.43	7640	-41.49	20240125	4200	6.43	20240806	7640	-41.49	20240125	4200	6.43	20240806	1.58	N	238490	500	56 억		67490	N	N	0	N	00	N
118	20240903	120825	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4505	-110	5	-2.38	64589820	14335	128.32	4615	4615	4405	5990	3235	4615	4505.74	0.60	0	211	4825	4720	4620	4515	4415	4670	4465	57	1375	500	3130	5	1	11312236	510	9.10	0.72	12	0.13	495.00	6228.00	7640	20240125	-41.03	4200	20240806	7.26	7640	-41.03	20240125	4200	7.26	20240806	7640	-41.03	20240125	4200	7.26	20240806	1.58	N	238490	500	56 억		67490	N	N	0	N	00	N
119	20240903	110826	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4480	-135	5	-2.93	49162490	10907	97.64	4615	4615	4405	5990	3235	4615	4507.43	0.60	0	971	4825	4720	4620	4515	4415	4670	4465	57	1375	500	3130	5	1	11312236	507	9.05	0.72	12	0.10	495.00	6228.00	7640	20240125	-41.36	4200	20240806	6.67	7640	-41.36	20240125	4200	6.67	20240806	7640	-41.36	20240125	4200	6.67	20240806	1.58	N	238490	500	56 억		67490	N	N	0	N	00	N
120	20240903	100826	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4535	-80	5	-1.73	37003290	8205	73.45	4615	4615	4405	5990	3235	4615	4509.85	0.60	0	292	4825	4720	4620	4515	4415	4670	4465	57	1375	500	3130	5	1	11312236	513	9.16	0.73	12	0.07	495.00	6228.00	7640	20240125	-40.64	4200	20240806	7.98	7640	-40.64	20240125	4200	7.98	20240806	7640	-40.64	20240125	4200	7.98	20240806	1.58	N	238490	500	56 억		67490	N	N	0	N	00	N
121	20240903	090828	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4605	-10	5	-0.22	4243305	921	8.24	4615	4615	4600	5990	3235	4615	4607.28	0.60	0	-562	4825	4720	4620	4515	4415	4670	4465	57	1375	500	3130	5	1	11312236	521	9.30	0.74	12	0.01	495.00	6228.00	7640	20240125	-39.73	4200	20240806	9.64	7640	-39.73	20240125	4200	9.64	20240806	7640	-39.73	20240125	4200	9.64	20240806	1.58	N	238490	500	56 억		67490	N	N	0	N	00	N
122	20240902	160820	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4615	-75	5	-1.60	51190135	11171	85.67	4725	4725	4520	6090	3285	4690	4582.11	0.61	0	-947	4783	4736	4668	4621	4553	4760	4645	57	1400	500	3180	5	1	11312236	522	9.32	0.74	12	0.10	495.00	6228.00	7640	20240125	-39.59	4200	20240806	9.88	7640	-39.59	20240125	4200	9.88	20240806	7640	-39.59	20240125	4200	9.88	20240806	1.58	N	238490	500	56 억		68442	N	N	0	N	00	N
123	20240902	150832	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4585	-105	5	-2.24	47325315	10328	79.21	4725	4725	4520	6090	3285	4690	4582.07	0.61	0	-887	4783	4736	4668	4621	4553	4760	4645	57	1400	500	3180	5	1	11312236	519	9.26	0.74	12	0.09	495.00	6228.00	7640	20240125	-39.99	4200	20240806	9.17	7640	-39.99	20240125	4200	9.17	20240806	7640	-39.99	20240125	4200	9.17	20240806	1.58	N	238490	500	56 억		68442	N	N	0	N	00	N
124	20240902	140830	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4580	-110	5	-2.35	43065400	9400	72.09	4725	4725	4520	6090	3285	4690	4581.24	0.61	0	-774	4783	4736	4668	4621	4553	4760	4645	57	1400	500	3180	5	1	11312236	518	9.25	0.74	12	0.08	495.00	6228.00	7640	20240125	-40.05	4200	20240806	9.05	7640	-40.05	20240125	4200	9.05	20240806	7640	-40.05	20240125	4200	9.05	20240806	1.58	N	238490	500	56 억		68442	N	N	0	N	00	N
125	20240902	130826	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4560	-130	5	-2.77	41698485	9101	69.80	4725	4725	4520	6090	3285	4690	4581.56	0.61	0	-764	4783	4736	4668	4621	4553	4760	4645	57	1400	500	3180	5	1	11312236	516	9.21	0.73	12	0.08	495.00	6228.00	7640	20240125	-40.31	4200	20240806	8.57	7640	-40.31	20240125	4200	8.57	20240806	7640	-40.31	20240125	4200	8.57	20240806	1.58	N	238490	500	56 억		68442	N	N	0	N	00	N
126	20240902	120829	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4570	-120	5	-2.56	40911900	8929	68.48	4725	4725	4520	6090	3285	4690	4581.72	0.61	0	-633	4783	4736	4668	4621	4553	4760	4645	57	1400	500	3180	5	1	11312236	517	9.23	0.73	12	0.08	495.00	6228.00	7640	20240125	-40.18	4200	20240806	8.81	7640	-40.18	20240125	4200	8.81	20240806	7640	-40.18	20240125	4200	8.81	20240806	1.58	N	238490	500	56 억		68442	N	N	0	N	00	N
127	20240902	110821	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4590	-100	5	-2.13	23588775	5128	39.33	4725	4725	4550	6090	3285	4690	4599.71	0.61	0	-553	4783	4736	4668	4621	4553	4760	4645	57	1400	500	3180	5	1	11312236	519	9.27	0.74	12	0.05	495.00	6228.00	7640	20240125	-39.92	4200	20240806	9.29	7640	-39.92	20240125	4200	9.29	20240806	7640	-39.92	20240125	4200	9.29	20240806	1.58	N	238490	500	56 억		68442	N	N	0	N	00	N
128	20240902	100820	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4620	-70	5	-1.49	22111665	4806	36.86	4725	4725	4550	6090	3285	4690	4600.55	0.61	0	-385	4783	4736	4668	4621	4553	4760	4645	57	1400	500	3180	5	1	11312236	523	9.33	0.74	12	0.04	495.00	6228.00	7640	20240125	-39.53	4200	20240806	10.00	7640	-39.53	20240125	4200	10.00	20240806	7640	-39.53	20240125	4200	10.00	20240806	1.58	N	238490	500	56 억		68442	N	N	0	N	00	N
129	20240902	090815	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4585	-105	5	-2.24	6905495	1487	11.40	4725	4725	4555	6090	3285	4690	4643.41	0.61	0	-1055	4783	4736	4668	4621	4553	4760	4645	57	1400	500	3180	5	1	11312236	519	9.26	0.74	12	0.01	495.00	6228.00	7640	20240125	-39.99	4200	20240806	9.17	7640	-39.99	20240125	4200	9.17	20240806	7640	-39.99	20240125	4200	9.17	20240806	1.58	N	238490	500	56 억		68442	N	N	0	N	00	N