KissMeData/019770/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	160339	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3700	-50	5	-1.33	78516465	21085	213.28	3770	3770	3695	4875	2625	3750	3723.81	1.48	0	-5855	3790	3770	3755	3735	3720	3762	3727	58	1125	500	2700	5	1	11650000	431	5.09	0.51	12	0.18	727.00	7208.00	5180	20240207	-28.57	3425	20231019	8.03	5180	-28.57	20240207	3490	6.02	20240909	5180	-28.57	20240207	3425	8.03	20231019	1.23	N	019770	500	58 억		171904	N	N	0	N	00	N
3	20240930	150344	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3715	-35	5	-0.93	72616650	19492	197.17	3770	3770	3695	4875	2625	3750	3725.46	1.48	0	-5043	3790	3770	3755	3735	3720	3762	3727	58	1125	500	2700	5	1	11650000	433	5.11	0.52	12	0.17	727.00	7208.00	5180	20240207	-28.28	3425	20231019	8.47	5180	-28.28	20240207	3490	6.45	20240909	5180	-28.28	20240207	3425	8.47	20231019	1.23	N	019770	500	58 억		171904	N	N	0	N	00	N
4	20240930	140342	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3755	5	2	0.13	57491180	15424	156.02	3770	3770	3695	4875	2625	3750	3727.38	1.48	0	-5213	3790	3770	3755	3735	3720	3762	3727	58	1125	500	2700	5	1	11650000	437	5.17	0.52	12	0.13	727.00	7208.00	5180	20240207	-27.51	3425	20231019	9.64	5180	-27.51	20240207	3490	7.59	20240909	5180	-27.51	20240207	3425	9.64	20231019	1.23	N	019770	500	58 억		171904	N	N	0	N	00	N
5	20240930	130342	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3755	5	2	0.13	49876545	13392	135.46	3770	3770	3695	4875	2625	3750	3724.35	1.48	0	-4733	3790	3770	3755	3735	3720	3762	3727	58	1125	500	2700	5	1	11650000	437	5.17	0.52	12	0.11	727.00	7208.00	5180	20240207	-27.51	3425	20231019	9.64	5180	-27.51	20240207	3490	7.59	20240909	5180	-27.51	20240207	3425	9.64	20231019	1.23	N	019770	500	58 억		171904	N	N	0	N	00	N
6	20240930	120341	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3740	-10	5	-0.27	47925450	12871	130.19	3770	3770	3695	4875	2625	3750	3723.52	1.48	0	-4516	3790	3770	3755	3735	3720	3762	3727	58	1125	500	2700	5	1	11650000	436	5.14	0.52	12	0.11	727.00	7208.00	5180	20240207	-27.80	3425	20231019	9.20	5180	-27.80	20240207	3490	7.16	20240909	5180	-27.80	20240207	3425	9.20	20231019	1.23	N	019770	500	58 억		171904	N	N	0	N	00	N
7	20240930	110340	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3720	-30	5	-0.80	36999930	9931	100.46	3770	3770	3695	4875	2625	3750	3725.70	1.48	0	-4282	3790	3770	3755	3735	3720	3762	3727	58	1125	500	2700	5	1	11650000	433	5.12	0.52	12	0.09	727.00	7208.00	5180	20240207	-28.19	3425	20231019	8.61	5180	-28.19	20240207	3490	6.59	20240909	5180	-28.19	20240207	3425	8.61	20231019	1.23	N	019770	500	58 억		171904	N	N	0	N	00	N
8	20240930	100339	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3735	-15	5	-0.40	21601785	5779	58.46	3770	3770	3715	4875	2625	3750	3737.98	1.48	0	-823	3790	3770	3755	3735	3720	3762	3727	58	1125	500	2700	5	1	11650000	435	5.14	0.52	12	0.05	727.00	7208.00	5180	20240207	-27.90	3425	20231019	9.05	5180	-27.90	20240207	3490	7.02	20240909	5180	-27.90	20240207	3425	9.05	20231019	1.23	N	019770	500	58 억		171904	N	N	0	N	00	N
9	20240930	090327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3770	20	2	0.53	2229110	592	5.99	3770	3770	3740	4875	2625	3750	3765.39	1.48	0	-166	3790	3770	3755	3735	3720	3762	3727	58	1125	500	2700	5	1	11650000	439	5.19	0.52	12	0.01	727.00	7208.00	5180	20240207	-27.22	3425	20231019	10.07	5180	-27.22	20240207	3490	8.02	20240909	5180	-27.22	20240207	3425	10.07	20231019	1.23	N	019770	500	58 억		171904	N	N	0	N	00	N
10	20240927	160339	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3750	-25	5	-0.66	37092670	9886	58.17	3755	3775	3740	4905	2645	3775	3752.04	1.49	0	-2241	3825	3800	3765	3740	3705	3812	3752	58	1130	500	2710	5	1	11650000	437	5.16	0.52	12	0.08	727.00	7208.00	5180	20240207	-27.61	3425	20231019	9.49	5180	-27.61	20240207	3490	7.45	20240909	5180	-27.61	20240207	3425	9.49	20231019	1.21	N	019770	500	58 억		174146	N	N	0	N	00	N
11	20240927	150342	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3750	-25	5	-0.66	31503780	8395	49.39	3755	3775	3740	4905	2645	3775	3752.68	1.49	0	-1758	3825	3800	3765	3740	3705	3812	3752	58	1130	500	2710	5	1	11650000	437	5.16	0.52	12	0.07	727.00	7208.00	5180	20240207	-27.61	3425	20231019	9.49	5180	-27.61	20240207	3490	7.45	20240909	5180	-27.61	20240207	3425	9.49	20231019	1.21	N	019770	500	58 억		174146	N	N	0	N	00	N
12	20240927	140343	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3755	-20	5	-0.53	21203475	5647	33.23	3755	3775	3745	4905	2645	3775	3754.82	1.49	0	-739	3825	3800	3765	3740	3705	3812	3752	58	1130	500	2710	5	1	11650000	437	5.17	0.52	12	0.05	727.00	7208.00	5180	20240207	-27.51	3425	20231019	9.64	5180	-27.51	20240207	3490	7.59	20240909	5180	-27.51	20240207	3425	9.64	20231019	1.21	N	019770	500	58 억		174146	N	N	0	N	00	N
13	20240927	130342	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3775	0	3	0.00	18402740	4901	28.84	3755	3775	3745	4905	2645	3775	3754.89	1.49	0	-566	3825	3800	3765	3740	3705	3812	3752	58	1130	500	2710	5	1	11650000	440	5.19	0.52	12	0.04	727.00	7208.00	5180	20240207	-27.12	3425	20231019	10.22	5180	-27.12	20240207	3490	8.17	20240909	5180	-27.12	20240207	3425	10.22	20231019	1.21	N	019770	500	58 억		174146	N	N	0	N	00	N
14	20240927	120339	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3770	-5	5	-0.13	16868435	4494	26.44	3755	3775	3745	4905	2645	3775	3753.55	1.49	0	-285	3825	3800	3765	3740	3705	3812	3752	58	1130	500	2710	5	1	11650000	439	5.19	0.52	12	0.04	727.00	7208.00	5180	20240207	-27.22	3425	20231019	10.07	5180	-27.22	20240207	3490	8.02	20240909	5180	-27.22	20240207	3425	10.07	20231019	1.21	N	019770	500	58 억		174146	N	N	0	N	00	N
15	20240927	110341	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3775	0	3	0.00	10343405	2753	16.20	3755	3775	3745	4905	2645	3775	3757.14	1.49	0	-546	3825	3800	3765	3740	3705	3812	3752	58	1130	500	2710	5	1	11650000	440	5.19	0.52	12	0.02	727.00	7208.00	5180	20240207	-27.12	3425	20231019	10.22	5180	-27.12	20240207	3490	8.17	20240909	5180	-27.12	20240207	3425	10.22	20231019	1.21	N	019770	500	58 억		174146	N	N	0	N	00	N
16	20240927	100341	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3770	-5	5	-0.13	6902540	1838	10.81	3755	3775	3745	4905	2645	3775	3755.46	1.49	0	-255	3825	3800	3765	3740	3705	3812	3752	58	1130	500	2710	5	1	11650000	439	5.19	0.52	12	0.02	727.00	7208.00	5180	20240207	-27.22	3425	20231019	10.07	5180	-27.22	20240207	3490	8.02	20240909	5180	-27.22	20240207	3425	10.07	20231019	1.21	N	019770	500	58 억		174146	N	N	0	N	00	N
17	20240927	090339	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3755	-20	5	-0.53	2640825	703	4.14	3755	3775	3755	4905	2645	3775	3756.51	1.49	0	-214	3825	3800	3765	3740	3705	3812	3752	58	1130	500	2710	5	1	11650000	437	5.17	0.52	12	0.01	727.00	7208.00	5180	20240207	-27.51	3425	20231019	9.64	5180	-27.51	20240207	3490	7.59	20240909	5180	-27.51	20240207	3425	9.64	20231019	1.21	N	019770	500	58 억		174146	N	N	0	N	00	N
18	20240926	160336	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3775	10	2	0.27	63231415	16876	66.34	3765	3790	3730	4890	2640	3765	3746.82	1.51	0	-2356	3868	3816	3768	3716	3668	3842	3742	58	1125	500	2710	5	1	11650000	440	5.19	0.52	12	0.14	727.00	7208.00	5180	20240207	-27.12	3425	20231019	10.22	5180	-27.12	20240207	3490	8.17	20240909	5180	-27.12	20240207	3425	10.22	20231019	1.22	N	019770	500	58 억		176491	N	N	0	N	00	N
19	20240926	150338	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3765	0	3	0.00	56666960	15137	59.50	3765	3790	3730	4890	2640	3765	3743.61	1.51	0	-1974	3868	3816	3768	3716	3668	3842	3742	58	1125	500	2710	5	1	11650000	439	5.18	0.52	12	0.13	727.00	7208.00	5180	20240207	-27.32	3425	20231019	9.93	5180	-27.32	20240207	3490	7.88	20240909	5180	-27.32	20240207	3425	9.93	20231019	1.22	N	019770	500	58 억		176491	N	N	0	N	00	N
20	20240926	140339	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3740	-25	5	-0.66	45884665	12255	48.17	3765	3790	3730	4890	2640	3765	3744.16	1.51	0	-1432	3868	3816	3768	3716	3668	3842	3742	58	1125	500	2710	5	1	11650000	436	5.14	0.52	12	0.11	727.00	7208.00	5180	20240207	-27.80	3425	20231019	9.20	5180	-27.80	20240207	3490	7.16	20240909	5180	-27.80	20240207	3425	9.20	20231019	1.22	N	019770	500	58 억		176491	N	N	0	N	00	N
21	20240926	130341	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3780	15	2	0.40	33928215	9062	35.62	3765	3785	3730	4890	2640	3765	3744.01	1.51	0	-1479	3868	3816	3768	3716	3668	3842	3742	58	1125	500	2710	5	1	11650000	440	5.20	0.52	12	0.08	727.00	7208.00	5180	20240207	-27.03	3425	20231019	10.36	5180	-27.03	20240207	3490	8.31	20240909	5180	-27.03	20240207	3425	10.36	20231019	1.22	N	019770	500	58 억		176491	N	N	0	N	00	N
22	20240926	120340	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3760	-5	5	-0.13	31580130	8437	33.16	3765	3765	3730	4890	2640	3765	3743.05	1.51	0	-1343	3868	3816	3768	3716	3668	3842	3742	58	1125	500	2710	5	1	11650000	438	5.17	0.52	12	0.07	727.00	7208.00	5180	20240207	-27.41	3425	20231019	9.78	5180	-27.41	20240207	3490	7.74	20240909	5180	-27.41	20240207	3425	9.78	20231019	1.22	N	019770	500	58 억		176491	N	N	0	N	00	N
23	20240926	110339	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3735	-30	5	-0.80	26577630	7103	27.92	3765	3765	3730	4890	2640	3765	3741.75	1.51	0	-611	3868	3816	3768	3716	3668	3842	3742	58	1125	500	2710	5	1	11650000	435	5.14	0.52	12	0.06	727.00	7208.00	5180	20240207	-27.90	3425	20231019	9.05	5180	-27.90	20240207	3490	7.02	20240909	5180	-27.90	20240207	3425	9.05	20231019	1.22	N	019770	500	58 억		176491	N	N	0	N	00	N
24	20240926	100341	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3750	-15	5	-0.40	7261145	1932	7.59	3765	3765	3740	4890	2640	3765	3758.36	1.51	0	-608	3868	3816	3768	3716	3668	3842	3742	58	1125	500	2710	5	1	11650000	437	5.16	0.52	12	0.02	727.00	7208.00	5180	20240207	-27.61	3425	20231019	9.49	5180	-27.61	20240207	3490	7.45	20240909	5180	-27.61	20240207	3425	9.49	20231019	1.22	N	019770	500	58 억		176491	N	N	0	N	00	N
25	20240926	090336	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3750	-15	5	-0.40	4374080	1162	4.57	3765	3765	3750	4890	2640	3765	3764.27	1.51	0	-244	3868	3816	3768	3716	3668	3842	3742	58	1125	500	2710	5	1	11650000	437	5.16	0.52	12	0.01	727.00	7208.00	5180	20240207	-27.61	3425	20231019	9.49	5180	-27.61	20240207	3490	7.45	20240909	5180	-27.61	20240207	3425	9.49	20231019	1.22	N	019770	500	58 억		176491	N	N	0	N	00	N
26	20240925	160336	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3765	45	2	1.21	95489995	25357	192.42	3720	3820	3720	4835	2605	3720	3765.82	1.54	0	-2849	3766	3742	3706	3682	3646	3755	3695	58	1115	500	2670	5	1	11650000	439	5.18	0.52	12	0.22	727.00	7208.00	5180	20240207	-27.32	3425	20231019	9.93	5180	-27.32	20240207	3490	7.88	20240909	5180	-27.32	20240207	3425	9.93	20231019	1.22	N	019770	500	58 억		179308	N	N	0	N	00	N
27	20240925	150338	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3760	40	2	1.08	88872110	23593	179.03	3720	3820	3720	4835	2605	3720	3766.88	1.54	0	-2831	3766	3742	3706	3682	3646	3755	3695	58	1115	500	2670	5	1	11650000	438	5.17	0.52	12	0.20	727.00	7208.00	5180	20240207	-27.41	3425	20231019	9.78	5180	-27.41	20240207	3490	7.74	20240909	5180	-27.41	20240207	3425	9.78	20231019	1.22	N	019770	500	58 억		179308	N	N	0	N	00	N
28	20240925	140339	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3795	75	2	2.02	67924780	18015	136.71	3720	3820	3720	4835	2605	3720	3770.46	1.54	0	-3087	3766	3742	3706	3682	3646	3755	3695	58	1115	500	2670	5	1	11650000	442	5.22	0.53	12	0.15	727.00	7208.00	5180	20240207	-26.74	3425	20231019	10.80	5180	-26.74	20240207	3490	8.74	20240909	5180	-26.74	20240207	3425	10.80	20231019	1.22	N	019770	500	58 억		179308	N	N	0	N	00	N
29	20240925	130339	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3790	70	2	1.88	51146915	13590	103.13	3720	3795	3720	4835	2605	3720	3763.57	1.54	0	-2381	3766	3742	3706	3682	3646	3755	3695	58	1115	500	2670	5	1	11650000	442	5.21	0.53	12	0.12	727.00	7208.00	5180	20240207	-26.83	3425	20231019	10.66	5180	-26.83	20240207	3490	8.60	20240909	5180	-26.83	20240207	3425	10.66	20231019	1.22	N	019770	500	58 억		179308	N	N	0	N	00	N
30	20240925	120338	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3780	60	2	1.61	47179505	12542	95.17	3720	3780	3720	4835	2605	3720	3761.72	1.54	0	-2100	3766	3742	3706	3682	3646	3755	3695	58	1115	500	2670	5	1	11650000	440	5.20	0.52	12	0.11	727.00	7208.00	5180	20240207	-27.03	3425	20231019	10.36	5180	-27.03	20240207	3490	8.31	20240909	5180	-27.03	20240207	3425	10.36	20231019	1.22	N	019770	500	58 억		179308	N	N	0	N	00	N
31	20240925	110337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3760	40	2	1.08	41860035	11131	84.47	3720	3780	3720	4835	2605	3720	3760.67	1.54	0	-1571	3766	3742	3706	3682	3646	3755	3695	58	1115	500	2670	5	1	11650000	438	5.17	0.52	12	0.10	727.00	7208.00	5180	20240207	-27.41	3425	20231019	9.78	5180	-27.41	20240207	3490	7.74	20240909	5180	-27.41	20240207	3425	9.78	20231019	1.22	N	019770	500	58 억		179308	N	N	0	N	00	N
32	20240925	100339	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3775	55	2	1.48	38806820	10320	78.31	3720	3780	3720	4835	2605	3720	3760.35	1.54	0	-1606	3766	3742	3706	3682	3646	3755	3695	58	1115	500	2670	5	1	11650000	440	5.19	0.52	12	0.09	727.00	7208.00	5180	20240207	-27.12	3425	20231019	10.22	5180	-27.12	20240207	3490	8.17	20240909	5180	-27.12	20240207	3425	10.22	20231019	1.22	N	019770	500	58 억		179308	N	N	0	N	00	N
33	20240925	090338	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3725	5	2	0.13	11513815	3074	23.33	3720	3770	3720	4835	2605	3720	3745.55	1.54	0	-904	3766	3742	3706	3682	3646	3755	3695	58	1115	500	2670	5	1	11650000	434	5.12	0.52	12	0.03	727.00	7208.00	5180	20240207	-28.09	3425	20231019	8.76	5180	-28.09	20240207	3490	6.73	20240909	5180	-28.09	20240207	3425	8.76	20231019	1.22	N	019770	500	58 억		179308	N	N	0	N	00	N
34	20240924	160336	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3720	30	2	0.81	48903395	13178	113.31	3670	3730	3670	4795	2585	3690	3711.00	1.56	0	-2169	3733	3711	3668	3646	3603	3722	3657	58	1105	500	2650	5	1	11650000	433	5.12	0.52	12	0.11	727.00	7208.00	5180	20240207	-28.19	3425	20231019	8.61	5180	-28.19	20240207	3490	6.59	20240909	5180	-28.19	20240207	3425	8.61	20231019	1.30	N	019770	500	58 억		181474	N	N	0	N	00	N
35	20240924	150335	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3720	30	2	0.81	44415200	11972	102.94	3670	3730	3670	4795	2585	3690	3709.93	1.56	0	-2002	3733	3711	3668	3646	3603	3722	3657	58	1105	500	2650	5	1	11650000	433	5.12	0.52	12	0.10	727.00	7208.00	5180	20240207	-28.19	3425	20231019	8.61	5180	-28.19	20240207	3490	6.59	20240909	5180	-28.19	20240207	3425	8.61	20231019	1.30	N	019770	500	58 억		181474	N	N	0	N	00	N
36	20240924	140335	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3730	40	2	1.08	40738020	10984	94.45	3670	3730	3670	4795	2585	3690	3708.86	1.56	0	-1592	3733	3711	3668	3646	3603	3722	3657	58	1105	500	2650	5	1	11650000	435	5.13	0.52	12	0.09	727.00	7208.00	5180	20240207	-27.99	3425	20231019	8.91	5180	-27.99	20240207	3490	6.88	20240909	5180	-27.99	20240207	3425	8.91	20231019	1.30	N	019770	500	58 억		181474	N	N	0	N	00	N
37	20240924	130336	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3715	25	2	0.68	38358865	10345	88.95	3670	3730	3670	4795	2585	3690	3707.97	1.56	0	-1415	3733	3711	3668	3646	3603	3722	3657	58	1105	500	2650	5	1	11650000	433	5.11	0.52	12	0.09	727.00	7208.00	5180	20240207	-28.28	3425	20231019	8.47	5180	-28.28	20240207	3490	6.45	20240909	5180	-28.28	20240207	3425	8.47	20231019	1.30	N	019770	500	58 억		181474	N	N	0	N	00	N
38	20240924	120336	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3725	35	2	0.95	31993780	8635	74.25	3670	3725	3670	4795	2585	3690	3705.14	1.56	0	-1209	3733	3711	3668	3646	3603	3722	3657	58	1105	500	2650	5	1	11650000	434	5.12	0.52	12	0.07	727.00	7208.00	5180	20240207	-28.09	3425	20231019	8.76	5180	-28.09	20240207	3490	6.73	20240909	5180	-28.09	20240207	3425	8.76	20231019	1.30	N	019770	500	58 억		181474	N	N	0	N	00	N
39	20240924	110336	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3695	5	2	0.14	16670150	4514	38.81	3670	3720	3670	4795	2585	3690	3692.99	1.56	0	-679	3733	3711	3668	3646	3603	3722	3657	58	1105	500	2650	5	1	11650000	430	5.08	0.51	12	0.04	727.00	7208.00	5180	20240207	-28.67	3425	20231019	7.88	5180	-28.67	20240207	3490	5.87	20240909	5180	-28.67	20240207	3425	7.88	20231019	1.30	N	019770	500	58 억		181474	N	N	0	N	00	N
40	20240924	100335	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3715	25	2	0.68	7816390	2123	18.25	3670	3715	3670	4795	2585	3690	3681.74	1.56	0	-547	3733	3711	3668	3646	3603	3722	3657	58	1105	500	2650	5	1	11650000	433	5.11	0.52	12	0.02	727.00	7208.00	5180	20240207	-28.28	3425	20231019	8.47	5180	-28.28	20240207	3490	6.45	20240909	5180	-28.28	20240207	3425	8.47	20231019	1.30	N	019770	500	58 억		181474	N	N	0	N	00	N
41	20240924	090335	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3675	-15	5	-0.41	4208665	1146	9.85	3670	3675	3670	4795	2585	3690	3672.37	1.56	0	-157	3733	3711	3668	3646	3603	3722	3657	58	1105	500	2650	5	1	11650000	428	5.06	0.51	12	0.01	727.00	7208.00	5180	20240207	-29.05	3425	20231019	7.30	5180	-29.05	20240207	3490	5.30	20240909	5180	-29.05	20240207	3425	7.30	20231019	1.30	N	019770	500	58 억		181474	N	N	0	N	00	N
42	20240923	160335	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3690	-5	5	-0.14	42080215	11529	56.83	3660	3690	3625	4800	2590	3695	3649.90	1.58	0	-2408	3755	3725	3675	3645	3595	3740	3660	58	1105	500	2660	5	1	11650000	430	5.08	0.51	12	0.10	727.00	7208.00	5180	20240207	-28.76	3425	20231019	7.74	5180	-28.76	20240207	3490	5.73	20240909	5180	-28.76	20240207	3425	7.74	20231019	1.30	N	019770	500	58 억		183827	N	N	0	N	00	N
43	20240923	150336	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3665	-30	5	-0.81	36984390	10144	50.00	3660	3685	3625	4800	2590	3695	3645.88	1.58	0	-2084	3755	3725	3675	3645	3595	3740	3660	58	1105	500	2660	5	1	11650000	427	5.04	0.51	12	0.09	727.00	7208.00	5180	20240207	-29.25	3425	20231019	7.01	5180	-29.25	20240207	3490	5.01	20240909	5180	-29.25	20240207	3425	7.01	20231019	1.30	N	019770	500	58 억		183827	N	N	0	N	00	N
44	20240923	140337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3650	-45	5	-1.22	29377840	8068	39.77	3660	3685	3625	4800	2590	3695	3641.20	1.58	0	-1687	3755	3725	3675	3645	3595	3740	3660	58	1105	500	2660	5	1	11650000	425	5.02	0.51	12	0.07	727.00	7208.00	5180	20240207	-29.54	3425	20231019	6.57	5180	-29.54	20240207	3490	4.58	20240909	5180	-29.54	20240207	3425	6.57	20231019	1.30	N	019770	500	58 억		183827	N	N	0	N	00	N
45	20240923	130335	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3660	-35	5	-0.95	28632650	7864	38.77	3660	3685	3625	4800	2590	3695	3640.90	1.58	0	-1662	3755	3725	3675	3645	3595	3740	3660	58	1105	500	2660	5	1	11650000	426	5.03	0.51	12	0.07	727.00	7208.00	5180	20240207	-29.34	3425	20231019	6.86	5180	-29.34	20240207	3490	4.87	20240909	5180	-29.34	20240207	3425	6.86	20231019	1.30	N	019770	500	58 억		183827	N	N	0	N	00	N
46	20240923	120335	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3655	-40	5	-1.08	24578195	6755	33.30	3660	3685	3625	4800	2590	3695	3638.42	1.58	0	-1466	3755	3725	3675	3645	3595	3740	3660	58	1105	500	2660	5	1	11650000	426	5.03	0.51	12	0.06	727.00	7208.00	5180	20240207	-29.44	3425	20231019	6.72	5180	-29.44	20240207	3490	4.73	20240909	5180	-29.44	20240207	3425	6.72	20231019	1.30	N	019770	500	58 억		183827	N	N	0	N	00	N
47	20240923	110336	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3645	-50	5	-1.35	21151685	5816	28.67	3660	3685	3625	4800	2590	3695	3636.69	1.58	0	-1125	3755	3725	3675	3645	3595	3740	3660	58	1105	500	2660	5	1	11650000	425	5.01	0.51	12	0.05	727.00	7208.00	5180	20240207	-29.63	3425	20231019	6.42	5180	-29.63	20240207	3490	4.44	20240909	5180	-29.63	20240207	3425	6.42	20231019	1.30	N	019770	500	58 억		183827	N	N	0	N	00	N
48	20240923	100334	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3640	-55	5	-1.49	8969410	2461	12.13	3660	3685	3630	4800	2590	3695	3644.37	1.58	0	-854	3755	3725	3675	3645	3595	3740	3660	58	1105	500	2660	5	1	11650000	424	5.01	0.50	12	0.02	727.00	7208.00	5180	20240207	-29.73	3425	20231019	6.28	5180	-29.73	20240207	3490	4.30	20240909	5180	-29.73	20240207	3425	6.28	20231019	1.30	N	019770	500	58 억		183827	N	N	0	N	00	N
49	20240923	090334	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3680	-15	5	-0.41	1059385	289	1.42	3660	3685	3660	4800	2590	3695	3664.42	1.58	0	-123	3755	3725	3675	3645	3595	3740	3660	58	1105	500	2660	5	1	11650000	429	5.06	0.51	12	0.00	727.00	7208.00	5180	20240207	-28.96	3425	20231019	7.45	5180	-28.96	20240207	3490	5.44	20240909	5180	-28.96	20240207	3425	7.45	20231019	1.30	N	019770	500	58 억		183827	N	N	0	N	00	N
50	20240913	160320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3720	-15	5	-0.40	47096390	12760	123.87	3735	3750	3660	4855	2615	3735	3690.94	1.64	0	-512	3795	3765	3720	3690	3645	3780	3705	58	1120	500	2680	5	1	11650000	433	5.12	0.52	12	0.11	727.00	7208.00	5180	20240207	-28.19	3425	20231019	8.61	5180	-28.19	20240207	3490	6.59	20240909	5180	-28.19	20240207	3425	8.61	20231019	1.34	N	019770	500	58 억		191310	N	N	0	N	00	N
51	20240913	150324	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3700	-35	5	-0.94	44545070	12072	117.19	3735	3750	3660	4855	2615	3735	3689.95	1.64	0	-321	3795	3765	3720	3690	3645	3780	3705	58	1120	500	2680	5	1	11650000	431	5.09	0.51	12	0.10	727.00	7208.00	5180	20240207	-28.57	3425	20231019	8.03	5180	-28.57	20240207	3490	6.02	20240909	5180	-28.57	20240207	3425	8.03	20231019	1.34	N	019770	500	58 억		191310	N	N	0	N	00	N
52	20240913	140324	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3685	-50	5	-1.34	43494785	11788	114.44	3735	3750	3660	4855	2615	3735	3689.75	1.64	0	-343	3795	3765	3720	3690	3645	3780	3705	58	1120	500	2680	5	1	11650000	429	5.07	0.51	12	0.10	727.00	7208.00	5180	20240207	-28.86	3425	20231019	7.59	5180	-28.86	20240207	3490	5.59	20240909	5180	-28.86	20240207	3425	7.59	20231019	1.34	N	019770	500	58 억		191310	N	N	0	N	00	N
53	20240913	130322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3700	-35	5	-0.94	40719270	11033	107.11	3735	3750	3660	4855	2615	3735	3690.68	1.64	0	-304	3795	3765	3720	3690	3645	3780	3705	58	1120	500	2680	5	1	11650000	431	5.09	0.51	12	0.09	727.00	7208.00	5180	20240207	-28.57	3425	20231019	8.03	5180	-28.57	20240207	3490	6.02	20240909	5180	-28.57	20240207	3425	8.03	20231019	1.34	N	019770	500	58 억		191310	N	N	0	N	00	N
54	20240913	120323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3695	-40	5	-1.07	34141010	9254	89.84	3735	3750	3660	4855	2615	3735	3689.32	1.64	0	79	3795	3765	3720	3690	3645	3780	3705	58	1120	500	2680	5	1	11650000	430	5.08	0.51	12	0.08	727.00	7208.00	5180	20240207	-28.67	3425	20231019	7.88	5180	-28.67	20240207	3490	5.87	20240909	5180	-28.67	20240207	3425	7.88	20231019	1.34	N	019770	500	58 억		191310	N	N	0	N	00	N
55	20240913	110323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3685	-50	5	-1.34	26235765	7101	68.94	3735	3750	3660	4855	2615	3735	3694.66	1.64	0	213	3795	3765	3720	3690	3645	3780	3705	58	1120	500	2680	5	1	11650000	429	5.07	0.51	12	0.06	727.00	7208.00	5180	20240207	-28.86	3425	20231019	7.59	5180	-28.86	20240207	3490	5.59	20240909	5180	-28.86	20240207	3425	7.59	20231019	1.34	N	019770	500	58 억		191310	N	N	0	N	00	N
56	20240913	100324	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3710	-25	5	-0.67	23583305	6383	61.96	3735	3750	3660	4855	2615	3735	3694.71	1.64	0	224	3795	3765	3720	3690	3645	3780	3705	58	1120	500	2680	5	1	11650000	432	5.10	0.51	12	0.05	727.00	7208.00	5180	20240207	-28.38	3425	20231019	8.32	5180	-28.38	20240207	3490	6.30	20240909	5180	-28.38	20240207	3425	8.32	20231019	1.34	N	019770	500	58 억		191310	N	N	0	N	00	N
57	20240913	090324	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3730	-5	5	-0.13	1496585	401	3.89	3735	3735	3730	4855	2615	3735	3732.13	1.64	0	-231	3795	3765	3720	3690	3645	3780	3705	58	1120	500	2680	5	1	11650000	435	5.13	0.52	12	0.00	727.00	7208.00	5180	20240207	-27.99	3425	20231019	8.91	5180	-27.99	20240207	3490	6.88	20240909	5180	-27.99	20240207	3425	8.91	20231019	1.34	N	019770	500	58 억		191310	N	N	0	N	00	N
58	20240912	160322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3735	60	2	1.63	38355940	10301	39.81	3675	3750	3675	4775	2575	3675	3724.04	1.61	0	4189	3808	3741	3663	3596	3518	3775	3630	58	1100	500	2640	5	1	11650000	435	5.14	0.52	12	0.09	727.00	7208.00	5180	20240207	-27.90	3425	20231019	9.05	5180	-27.90	20240207	3490	7.02	20240909	5180	-27.90	20240207	3425	9.05	20231019	1.32	N	019770	500	58 억		187279	N	N	0	N	00	N
59	20240912	150322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3715	40	2	1.09	35678360	9584	37.04	3675	3750	3675	4775	2575	3675	3723.25	1.61	0	4258	3808	3741	3663	3596	3518	3775	3630	58	1100	500	2640	5	1	11650000	433	5.11	0.52	12	0.08	727.00	7208.00	5180	20240207	-28.28	3425	20231019	8.47	5180	-28.28	20240207	3490	6.45	20240909	5180	-28.28	20240207	3425	8.47	20231019	1.32	N	019770	500	58 억		187279	N	N	0	N	00	N
60	20240912	140322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3735	60	2	1.63	24222000	6507	25.15	3675	3750	3675	4775	2575	3675	3723.27	1.61	0	2380	3808	3741	3663	3596	3518	3775	3630	58	1100	500	2640	5	1	11650000	435	5.14	0.52	12	0.06	727.00	7208.00	5180	20240207	-27.90	3425	20231019	9.05	5180	-27.90	20240207	3490	7.02	20240909	5180	-27.90	20240207	3425	9.05	20231019	1.32	N	019770	500	58 억		187279	N	N	0	N	00	N
61	20240912	130321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3730	55	2	1.50	18121345	4877	18.85	3675	3750	3675	4775	2575	3675	3716.61	1.61	0	1944	3808	3741	3663	3596	3518	3775	3630	58	1100	500	2640	5	1	11650000	435	5.13	0.52	12	0.04	727.00	7208.00	5180	20240207	-27.99	3425	20231019	8.91	5180	-27.99	20240207	3490	6.88	20240909	5180	-27.99	20240207	3425	8.91	20231019	1.32	N	019770	500	58 억		187279	N	N	0	N	00	N
62	20240912	120320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3740	65	2	1.77	18001995	4845	18.72	3675	3750	3675	4775	2575	3675	3716.52	1.61	0	1947	3808	3741	3663	3596	3518	3775	3630	58	1100	500	2640	5	1	11650000	436	5.14	0.52	12	0.04	727.00	7208.00	5180	20240207	-27.80	3425	20231019	9.20	5180	-27.80	20240207	3490	7.16	20240909	5180	-27.80	20240207	3425	9.20	20231019	1.32	N	019770	500	58 억		187279	N	N	0	N	00	N
63	20240912	110321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3725	50	2	1.36	14624420	3939	15.22	3675	3750	3675	4775	2575	3675	3713.81	1.61	0	1442	3808	3741	3663	3596	3518	3775	3630	58	1100	500	2640	5	1	11650000	434	5.12	0.52	12	0.03	727.00	7208.00	5180	20240207	-28.09	3425	20231019	8.76	5180	-28.09	20240207	3490	6.73	20240909	5180	-28.09	20240207	3425	8.76	20231019	1.32	N	019770	500	58 억		187279	N	N	0	N	00	N
64	20240912	100322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3735	60	2	1.63	12709110	3425	13.24	3675	3740	3675	4775	2575	3675	3711.87	1.61	0	1455	3808	3741	3663	3596	3518	3775	3630	58	1100	500	2640	5	1	11650000	435	5.14	0.52	12	0.03	727.00	7208.00	5180	20240207	-27.90	3425	20231019	9.05	5180	-27.90	20240207	3490	7.02	20240909	5180	-27.90	20240207	3425	9.05	20231019	1.32	N	019770	500	58 억		187279	N	N	0	N	00	N
65	20240912	090322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3695	20	2	0.54	1202185	327	1.26	3675	3695	3675	4775	2575	3675	3677.12	1.61	0	-4	3808	3741	3663	3596	3518	3775	3630	58	1100	500	2640	5	1	11650000	430	5.08	0.51	12	0.00	727.00	7208.00	5180	20240207	-28.67	3425	20231019	7.88	5180	-28.67	20240207	3490	5.87	20240909	5180	-28.67	20240207	3425	7.88	20231019	1.32	N	019770	500	58 억		187279	N	N	0	N	00	N
66	20240911	160317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3675	-5	5	-0.14	94791690	25877	271.36	3670	3730	3585	4780	2580	3680	3663.16	1.69	0	-9485	3863	3771	3698	3606	3533	3735	3570	58	1100	500	2640	5	1	11650000	428	5.06	0.51	12	0.22	727.00	7208.00	5180	20240207	-29.05	3425	20231019	7.30	5180	-29.05	20240207	3490	5.30	20240909	5180	-29.05	20240207	3425	7.30	20231019	1.34	N	019770	500	58 억		196617	N	N	0	N	00	N
67	20240911	150318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3635	-45	5	-1.22	82380615	22478	235.72	3670	3730	3585	4780	2580	3680	3664.94	1.69	0	-8854	3863	3771	3698	3606	3533	3735	3570	58	1100	500	2640	5	1	11650000	423	5.00	0.50	12	0.19	727.00	7208.00	5180	20240207	-29.83	3425	20231019	6.13	5180	-29.83	20240207	3490	4.15	20240909	5180	-29.83	20240207	3425	6.13	20231019	1.34	N	019770	500	58 억		196617	N	N	0	N	00	N
68	20240911	140319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3670	-10	5	-0.27	53937110	14663	153.76	3670	3730	3640	4780	2580	3680	3678.45	1.69	0	-6082	3863	3771	3698	3606	3533	3735	3570	58	1100	500	2640	5	1	11650000	428	5.05	0.51	12	0.13	727.00	7208.00	5180	20240207	-29.15	3425	20231019	7.15	5180	-29.15	20240207	3490	5.16	20240909	5180	-29.15	20240207	3425	7.15	20231019	1.34	N	019770	500	58 억		196617	N	N	0	N	00	N
69	20240911	130316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3655	-25	5	-0.68	45552345	12370	129.72	3670	3730	3645	4780	2580	3680	3682.49	1.69	0	-5410	3863	3771	3698	3606	3533	3735	3570	58	1100	500	2640	5	1	11650000	426	5.03	0.51	12	0.11	727.00	7208.00	5180	20240207	-29.44	3425	20231019	6.72	5180	-29.44	20240207	3490	4.73	20240909	5180	-29.44	20240207	3425	6.72	20231019	1.34	N	019770	500	58 억		196617	N	N	0	N	00	N
70	20240911	120321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3675	-5	5	-0.14	38637720	10479	109.89	3670	3730	3655	4780	2580	3680	3687.16	1.69	0	-4741	3863	3771	3698	3606	3533	3735	3570	58	1100	500	2640	5	1	11650000	428	5.06	0.51	12	0.09	727.00	7208.00	5180	20240207	-29.05	3425	20231019	7.30	5180	-29.05	20240207	3490	5.30	20240909	5180	-29.05	20240207	3425	7.30	20231019	1.34	N	019770	500	58 억		196617	N	N	0	N	00	N
71	20240911	110315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3685	5	2	0.14	26907650	7291	76.46	3670	3730	3665	4780	2580	3680	3690.53	1.69	0	-2597	3863	3771	3698	3606	3533	3735	3570	58	1100	500	2640	5	1	11650000	429	5.07	0.51	12	0.06	727.00	7208.00	5180	20240207	-28.86	3425	20231019	7.59	5180	-28.86	20240207	3490	5.59	20240909	5180	-28.86	20240207	3425	7.59	20231019	1.34	N	019770	500	58 억		196617	N	N	0	N	00	N
72	20240911	100316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3730	50	2	1.36	10060565	2724	28.57	3670	3730	3665	4780	2580	3680	3693.31	1.69	0	-449	3863	3771	3698	3606	3533	3735	3570	58	1100	500	2640	5	1	11650000	435	5.13	0.52	12	0.02	727.00	7208.00	5180	20240207	-27.99	3425	20231019	8.91	5180	-27.99	20240207	3490	6.88	20240909	5180	-27.99	20240207	3425	8.91	20231019	1.34	N	019770	500	58 억		196617	N	N	0	N	00	N
73	20240911	090319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3680	0	3	0.00	3158735	859	9.01	3670	3680	3665	4780	2580	3680	3677.22	1.69	0	-40	3863	3771	3698	3606	3533	3735	3570	58	1100	500	2640	5	1	11650000	429	5.06	0.51	12	0.01	727.00	7208.00	5180	20240207	-28.96	3425	20231019	7.45	5180	-28.96	20240207	3490	5.44	20240909	5180	-28.96	20240207	3425	7.45	20231019	1.34	N	019770	500	58 억		196617	N	N	0	N	00	N
74	20240910	160316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3680	-40	5	-1.08	35056055	9523	36.25	3715	3790	3625	4835	2605	3720	3681.20	1.73	0	-5238	3873	3796	3643	3566	3413	3835	3605	58	1115	500	2670	5	1	11650000	429	5.06	0.51	12	0.08	727.00	7208.00	5180	20240207	-28.96	3425	20231019	7.45	5180	-28.96	20240207	3490	5.44	20240909	5180	-28.96	20240207	3425	7.45	20231019	1.32	N	019770	500	58 억		202067	N	N	0	N	00	N
75	20240910	150319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3680	-40	5	-1.08	32476115	8822	33.58	3715	3790	3625	4835	2605	3720	3681.26	1.73	0	-4952	3873	3796	3643	3566	3413	3835	3605	58	1115	500	2670	5	1	11650000	429	5.06	0.51	12	0.08	727.00	7208.00	5180	20240207	-28.96	3425	20231019	7.45	5180	-28.96	20240207	3490	5.44	20240909	5180	-28.96	20240207	3425	7.45	20231019	1.32	N	019770	500	58 억		202067	N	N	0	N	00	N
76	20240910	140317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3645	-75	5	-2.02	28376250	7703	29.32	3715	3790	3625	4835	2605	3720	3683.79	1.73	0	-4281	3873	3796	3643	3566	3413	3835	3605	58	1115	500	2670	5	1	11650000	425	5.01	0.51	12	0.07	727.00	7208.00	5180	20240207	-29.63	3425	20231019	6.42	5180	-29.63	20240207	3490	4.44	20240909	5180	-29.63	20240207	3425	6.42	20231019	1.32	N	019770	500	58 억		202067	N	N	0	N	00	N
77	20240910	130317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3650	-70	5	-1.88	26423375	7168	27.29	3715	3790	3625	4835	2605	3720	3686.30	1.73	0	-3768	3873	3796	3643	3566	3413	3835	3605	58	1115	500	2670	5	1	11650000	425	5.02	0.51	12	0.06	727.00	7208.00	5180	20240207	-29.54	3425	20231019	6.57	5180	-29.54	20240207	3490	4.58	20240909	5180	-29.54	20240207	3425	6.57	20231019	1.32	N	019770	500	58 억		202067	N	N	0	N	00	N
78	20240910	120316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3670	-50	5	-1.34	21360340	5781	22.01	3715	3790	3650	4835	2605	3720	3694.92	1.73	0	-2849	3873	3796	3643	3566	3413	3835	3605	58	1115	500	2670	5	1	11650000	428	5.05	0.51	12	0.05	727.00	7208.00	5180	20240207	-29.15	3425	20231019	7.15	5180	-29.15	20240207	3490	5.16	20240909	5180	-29.15	20240207	3425	7.15	20231019	1.32	N	019770	500	58 억		202067	N	N	0	N	00	N
79	20240910	110316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3675	-45	5	-1.21	16967525	4581	17.44	3715	3790	3655	4835	2605	3720	3703.89	1.73	0	-1732	3873	3796	3643	3566	3413	3835	3605	58	1115	500	2670	5	1	11650000	428	5.06	0.51	12	0.04	727.00	7208.00	5180	20240207	-29.05	3425	20231019	7.30	5180	-29.05	20240207	3490	5.30	20240909	5180	-29.05	20240207	3425	7.30	20231019	1.32	N	019770	500	58 억		202067	N	N	0	N	00	N
80	20240910	100317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3685	-35	5	-0.94	15188590	4098	15.60	3715	3790	3655	4835	2605	3720	3706.34	1.73	0	-1456	3873	3796	3643	3566	3413	3835	3605	58	1115	500	2670	5	1	11650000	429	5.07	0.51	12	0.04	727.00	7208.00	5180	20240207	-28.86	3425	20231019	7.59	5180	-28.86	20240207	3490	5.59	20240909	5180	-28.86	20240207	3425	7.59	20231019	1.32	N	019770	500	58 억		202067	N	N	0	N	00	N
81	20240910	090316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3720	0	3	0.00	2465420	663	2.52	3715	3720	3715	4835	2605	3720	3718.58	1.73	0	-48	3873	3796	3643	3566	3413	3835	3605	58	1115	500	2670	5	1	11650000	433	5.12	0.52	12	0.01	727.00	7208.00	5180	20240207	-28.19	3425	20231019	8.61	5180	-28.19	20240207	3490	6.59	20240909	5180	-28.19	20240207	3425	8.61	20231019	1.32	N	019770	500	58 억		202067	N	N	0	N	00	N
82	20240909	160312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3720	70	2	1.92	94471825	26237	96.62	3490	3720	3490	4745	2555	3650	3600.71	1.73	0	-533	3796	3722	3661	3587	3526	3692	3557	58	1095	500	2620	5	1	11650000	433	5.12	0.52	12	0.23	727.00	7208.00	5180	20240207	-28.19	3425	20231019	8.61	5180	-28.19	20240207	3490	6.59	20240909	5180	-28.19	20240207	3425	8.61	20231019	1.32	N	019770	500	58 억		202092	N	N	0	N	00	N
83	20240909	150313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3710	60	2	1.64	88565555	24646	90.76	3490	3720	3490	4745	2555	3650	3593.51	1.73	0	-88	3796	3722	3661	3587	3526	3692	3557	58	1095	500	2620	5	1	11650000	432	5.10	0.51	12	0.21	727.00	7208.00	5180	20240207	-28.38	3425	20231019	8.32	5180	-28.38	20240207	3490	6.30	20240909	5180	-28.38	20240207	3425	8.32	20231019	1.32	N	019770	500	58 억		202092	N	N	0	N	00	N
84	20240909	140315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3645	-5	5	-0.14	79456400	22175	81.66	3490	3685	3490	4745	2555	3650	3583.15	1.73	0	224	3796	3722	3661	3587	3526	3692	3557	58	1095	500	2620	5	1	11650000	425	5.01	0.51	12	0.19	727.00	7208.00	5180	20240207	-29.63	3425	20231019	6.42	5180	-29.63	20240207	3490	4.44	20240909	5180	-29.63	20240207	3425	6.42	20231019	1.32	N	019770	500	58 억		202092	N	N	0	N	00	N
85	20240909	130312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3675	25	2	0.68	76807610	21449	78.99	3490	3680	3490	4745	2555	3650	3580.94	1.73	0	261	3796	3722	3661	3587	3526	3692	3557	58	1095	500	2620	5	1	11650000	428	5.06	0.51	12	0.18	727.00	7208.00	5180	20240207	-29.05	3425	20231019	7.30	5180	-29.05	20240207	3490	5.30	20240909	5180	-29.05	20240207	3425	7.30	20231019	1.32	N	019770	500	58 억		202092	N	N	0	N	00	N
86	20240909	120313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3640	-10	5	-0.27	71240670	19918	73.35	3490	3660	3490	4745	2555	3650	3576.70	1.73	0	294	3796	3722	3661	3587	3526	3692	3557	58	1095	500	2620	5	1	11650000	424	5.01	0.50	12	0.17	727.00	7208.00	5180	20240207	-29.73	3425	20231019	6.28	5180	-29.73	20240207	3490	4.30	20240909	5180	-29.73	20240207	3425	6.28	20231019	1.32	N	019770	500	58 억		202092	N	N	0	N	00	N
87	20240909	110312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3590	-60	5	-1.64	67562370	18901	69.61	3490	3660	3490	4745	2555	3650	3574.54	1.73	0	661	3796	3722	3661	3587	3526	3692	3557	58	1095	500	2620	5	1	11650000	418	4.94	0.50	12	0.16	727.00	7208.00	5180	20240207	-30.69	3425	20231019	4.82	5180	-30.69	20240207	3490	2.87	20240909	5180	-30.69	20240207	3425	4.82	20231019	1.32	N	019770	500	58 억		202092	N	N	0	N	00	N
88	20240909	100314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3600	-50	5	-1.37	33569290	9423	34.70	3490	3660	3490	4745	2555	3650	3562.48	1.73	0	-1194	3796	3722	3661	3587	3526	3692	3557	58	1095	500	2620	5	1	11650000	419	4.95	0.50	12	0.08	727.00	7208.00	5180	20240207	-30.50	3425	20231019	5.11	5180	-30.50	20240207	3490	3.15	20240909	5180	-30.50	20240207	3425	5.11	20231019	1.32	N	019770	500	58 억		202092	N	N	0	N	00	N
89	20240909	090311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3530	-120	5	-3.29	13105340	3746	13.80	3490	3585	3490	4745	2555	3650	3498.49	1.73	0	-24	3796	3722	3661	3587	3526	3692	3557	58	1095	500	2620	5	1	11650000	411	4.86	0.49	12	0.03	727.00	7208.00	5180	20240207	-31.85	3425	20231019	3.07	5180	-31.85	20240207	3490	1.15	20240909	5180	-31.85	20240207	3425	3.07	20231019	1.32	N	019770	500	58 억		202092	N	N	0	N	00	N
90	20240906	160310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3650	-90	5	-2.41	98914810	27154	71.64	3710	3735	3600	4860	2620	3740	3642.73	1.72	0	1870	3923	3831	3758	3666	3593	3795	3630	58	1120	500	2690	5	1	11650000	425	5.02	0.51	12	0.23	727.00	7208.00	5180	20240207	-29.54	3425	20231019	6.57	5180	-29.54	20240207	3500	4.29	20240419	5180	-29.54	20240207	3425	6.57	20231019	1.34	N	019770	500	58 억		200211	N	N	0	N	00	N
91	20240906	150314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3625	-115	5	-3.07	93871190	25771	67.99	3710	3735	3600	4860	2620	3740	3642.51	1.72	0	2556	3923	3831	3758	3666	3593	3795	3630	58	1120	500	2690	5	1	11650000	422	4.99	0.50	12	0.22	727.00	7208.00	5180	20240207	-30.02	3425	20231019	5.84	5180	-30.02	20240207	3500	3.57	20240419	5180	-30.02	20240207	3425	5.84	20231019	1.34	N	019770	500	58 억		200211	N	N	0	N	00	N
92	20240906	140314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3665	-75	5	-2.01	65321955	17884	47.18	3710	3735	3620	4860	2620	3740	3652.54	1.72	0	2041	3923	3831	3758	3666	3593	3795	3630	58	1120	500	2690	5	1	11650000	427	5.04	0.51	12	0.15	727.00	7208.00	5180	20240207	-29.25	3425	20231019	7.01	5180	-29.25	20240207	3500	4.71	20240419	5180	-29.25	20240207	3425	7.01	20231019	1.34	N	019770	500	58 억		200211	N	N	0	N	00	N
93	20240906	130310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3655	-85	5	-2.27	64235570	17586	46.40	3710	3735	3620	4860	2620	3740	3652.65	1.72	0	2083	3923	3831	3758	3666	3593	3795	3630	58	1120	500	2690	5	1	11650000	426	5.03	0.51	12	0.15	727.00	7208.00	5180	20240207	-29.44	3425	20231019	6.72	5180	-29.44	20240207	3500	4.43	20240419	5180	-29.44	20240207	3425	6.72	20231019	1.34	N	019770	500	58 억		200211	N	N	0	N	00	N
94	20240906	120313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3645	-95	5	-2.54	61976310	16966	44.76	3710	3735	3620	4860	2620	3740	3652.97	1.72	0	2086	3923	3831	3758	3666	3593	3795	3630	58	1120	500	2690	5	1	11650000	425	5.01	0.51	12	0.15	727.00	7208.00	5180	20240207	-29.63	3425	20231019	6.42	5180	-29.63	20240207	3500	4.14	20240419	5180	-29.63	20240207	3425	6.42	20231019	1.34	N	019770	500	58 억		200211	N	N	0	N	00	N
95	20240906	110315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3630	-110	5	-2.94	53208830	14559	38.41	3710	3735	3625	4860	2620	3740	3654.70	1.72	0	1993	3923	3831	3758	3666	3593	3795	3630	58	1120	500	2690	5	1	11650000	423	4.99	0.50	12	0.12	727.00	7208.00	5180	20240207	-29.92	3425	20231019	5.99	5180	-29.92	20240207	3500	3.71	20240419	5180	-29.92	20240207	3425	5.99	20231019	1.34	N	019770	500	58 억		200211	N	N	0	N	00	N
96	20240906	100311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3680	-60	5	-1.60	17762190	4834	12.75	3710	3735	3625	4860	2620	3740	3674.43	1.72	0	-1044	3923	3831	3758	3666	3593	3795	3630	58	1120	500	2690	5	1	11650000	429	5.06	0.51	12	0.04	727.00	7208.00	5180	20240207	-28.96	3425	20231019	7.45	5180	-28.96	20240207	3500	5.14	20240419	5180	-28.96	20240207	3425	7.45	20231019	1.34	N	019770	500	58 억		200211	N	N	0	N	00	N
97	20240906	090314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3710	-30	5	-0.80	2174060	586	1.55	3710	3710	3710	4860	2620	3740	3710.00	1.72	0	-92	3923	3831	3758	3666	3593	3795	3630	58	1120	500	2690	5	1	11650000	432	5.10	0.51	12	0.01	727.00	7208.00	5180	20240207	-28.38	3425	20231019	8.32	5180	-28.38	20240207	3500	6.00	20240419	5180	-28.38	20240207	3425	8.32	20231019	1.34	N	019770	500	58 억		200211	N	N	0	N	00	N
98	20240905	160308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3740	-60	5	-1.58	141036065	37603	75.04	3815	3850	3685	4940	2660	3800	3750.66	1.76	0	-4771	3930	3865	3825	3760	3720	3845	3740	58	1140	500	2730	5	1	11650000	436	5.14	0.52	12	0.32	727.00	7208.00	5180	20240207	-27.80	3425	20231019	9.20	5180	-27.80	20240207	3500	6.86	20240419	5180	-27.80	20240207	3425	9.20	20231019	1.34	N	019770	500	58 억		205449	N	N	0	N	00	N
99	20240905	150313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3725	-75	5	-1.97	134389680	35818	71.48	3815	3850	3685	4940	2660	3800	3752.02	1.76	0	-4603	3930	3865	3825	3760	3720	3845	3740	58	1140	500	2730	5	1	11650000	434	5.12	0.52	12	0.31	727.00	7208.00	5180	20240207	-28.09	3425	20231019	8.76	5180	-28.09	20240207	3500	6.43	20240419	5180	-28.09	20240207	3425	8.76	20231019	1.34	N	019770	500	58 억		205449	N	N	0	N	00	N
100	20240905	140311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3710	-90	5	-2.37	129079100	34387	68.62	3815	3850	3685	4940	2660	3800	3753.72	1.76	0	-4443	3930	3865	3825	3760	3720	3845	3740	58	1140	500	2730	5	1	11650000	432	5.10	0.51	12	0.30	727.00	7208.00	5180	20240207	-28.38	3425	20231019	8.32	5180	-28.38	20240207	3500	6.00	20240419	5180	-28.38	20240207	3425	8.32	20231019	1.34	N	019770	500	58 억		205449	N	N	0	N	00	N
101	20240905	130313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3710	-90	5	-2.37	103263185	27413	54.70	3815	3850	3710	4940	2660	3800	3766.94	1.76	0	-5250	3930	3865	3825	3760	3720	3845	3740	58	1140	500	2730	5	1	11650000	432	5.10	0.51	12	0.24	727.00	7208.00	5180	20240207	-28.38	3425	20231019	8.32	5180	-28.38	20240207	3500	6.00	20240419	5180	-28.38	20240207	3425	8.32	20231019	1.34	N	019770	500	58 억		205449	N	N	0	N	00	N
102	20240905	120309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3740	-60	5	-1.58	86345620	22868	45.63	3815	3850	3720	4940	2660	3800	3775.83	1.76	0	-5092	3930	3865	3825	3760	3720	3845	3740	58	1140	500	2730	5	1	11650000	436	5.14	0.52	12	0.20	727.00	7208.00	5180	20240207	-27.80	3425	20231019	9.20	5180	-27.80	20240207	3500	6.86	20240419	5180	-27.80	20240207	3425	9.20	20231019	1.34	N	019770	500	58 억		205449	N	N	0	N	00	N
103	20240905	110311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3785	-15	5	-0.39	42306975	11099	22.15	3815	3850	3775	4940	2660	3800	3811.78	1.76	0	-3486	3930	3865	3825	3760	3720	3845	3740	58	1140	500	2730	5	1	11650000	441	5.21	0.53	12	0.10	727.00	7208.00	5180	20240207	-26.93	3425	20231019	10.51	5180	-26.93	20240207	3500	8.14	20240419	5180	-26.93	20240207	3425	10.51	20231019	1.34	N	019770	500	58 억		205449	N	N	0	N	00	N
104	20240905	100310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3840	40	2	1.05	14943075	3909	7.80	3815	3850	3810	4940	2660	3800	3822.74	1.76	0	553	3930	3865	3825	3760	3720	3845	3740	58	1140	500	2730	5	1	11650000	447	5.28	0.53	12	0.03	727.00	7208.00	5180	20240207	-25.87	3425	20231019	12.12	5180	-25.87	20240207	3500	9.71	20240419	5180	-25.87	20240207	3425	12.12	20231019	1.34	N	019770	500	58 억		205449	N	N	0	N	00	N
105	20240905	090312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3835	35	2	0.92	4153650	1088	2.17	3815	3835	3815	4940	2660	3800	3817.69	1.76	0	115	3930	3865	3825	3760	3720	3845	3740	58	1140	500	2730	5	1	11650000	447	5.28	0.53	12	0.01	727.00	7208.00	5180	20240207	-25.97	3425	20231019	11.97	5180	-25.97	20240207	3500	9.57	20240419	5180	-25.97	20240207	3425	11.97	20231019	1.34	N	019770	500	58 억		205449	N	N	0	N	00	N
106	20240904	160306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3800	-185	5	-4.64	191580890	50111	242.49	3885	3890	3785	5180	2790	3985	3823.15	1.76	0	-93	4148	4066	4013	3931	3878	4040	3905	58	1195	500	2860	5	1	11650000	443	5.23	0.53	12	0.43	727.00	7208.00	5180	20240207	-26.64	3425	20231019	10.95	5180	-26.64	20240207	3500	8.57	20240419	5180	-26.64	20240207	3425	10.95	20231019	1.35	N	019770	500	58 억		205438	N	N	0	N	00	N
107	20240904	150309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3815	-170	5	-4.27	180973485	47324	229.01	3885	3890	3785	5180	2790	3985	3824.14	1.76	0	636	4148	4066	4013	3931	3878	4040	3905	58	1195	500	2860	5	1	11650000	444	5.25	0.53	12	0.41	727.00	7208.00	5180	20240207	-26.35	3425	20231019	11.39	5180	-26.35	20240207	3500	9.00	20240419	5180	-26.35	20240207	3425	11.39	20231019	1.35	N	019770	500	58 억		205438	N	N	0	N	00	N
108	20240904	140309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3810	-175	5	-4.39	148412975	38757	187.55	3885	3890	3790	5180	2790	3985	3829.32	1.76	0	14	4148	4066	4013	3931	3878	4040	3905	58	1195	500	2860	5	1	11650000	444	5.24	0.53	12	0.33	727.00	7208.00	5180	20240207	-26.45	3425	20231019	11.24	5180	-26.45	20240207	3500	8.86	20240419	5180	-26.45	20240207	3425	11.24	20231019	1.35	N	019770	500	58 억		205438	N	N	0	N	00	N
109	20240904	130308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3830	-155	5	-3.89	122954740	32081	155.24	3885	3890	3790	5180	2790	3985	3832.63	1.76	0	434	4148	4066	4013	3931	3878	4040	3905	58	1195	500	2860	5	1	11650000	446	5.27	0.53	12	0.28	727.00	7208.00	5180	20240207	-26.06	3425	20231019	11.82	5180	-26.06	20240207	3500	9.43	20240419	5180	-26.06	20240207	3425	11.82	20231019	1.35	N	019770	500	58 억		205438	N	N	0	N	00	N
110	20240904	120307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3855	-130	5	-3.26	57005745	14829	71.76	3885	3890	3825	5180	2790	3985	3844.21	1.76	0	-1202	4148	4066	4013	3931	3878	4040	3905	58	1195	500	2860	5	1	11650000	449	5.30	0.53	12	0.13	727.00	7208.00	5180	20240207	-25.58	3425	20231019	12.55	5180	-25.58	20240207	3500	10.14	20240419	5180	-25.58	20240207	3425	12.55	20231019	1.35	N	019770	500	58 억		205438	N	N	0	N	00	N
111	20240904	110308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3860	-125	5	-3.14	51998525	13531	65.48	3885	3890	3825	5180	2790	3985	3842.92	1.76	0	-1353	4148	4066	4013	3931	3878	4040	3905	58	1195	500	2860	5	1	11650000	450	5.31	0.54	12	0.12	727.00	7208.00	5180	20240207	-25.48	3425	20231019	12.70	5180	-25.48	20240207	3500	10.29	20240419	5180	-25.48	20240207	3425	12.70	20231019	1.35	N	019770	500	58 억		205438	N	N	0	N	00	N
112	20240904	100309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3845	-140	5	-3.51	38509475	10021	48.49	3885	3890	3825	5180	2790	3985	3842.88	1.76	0	-2119	4148	4066	4013	3931	3878	4040	3905	58	1195	500	2860	5	1	11650000	448	5.29	0.53	12	0.09	727.00	7208.00	5180	20240207	-25.77	3425	20231019	12.26	5180	-25.77	20240207	3500	9.86	20240419	5180	-25.77	20240207	3425	12.26	20231019	1.35	N	019770	500	58 억		205438	N	N	0	N	00	N
113	20240904	090307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3860	-125	5	-3.14	7793980	2018	9.77	3885	3890	3825	5180	2790	3985	3862.23	1.76	0	302	4148	4066	4013	3931	3878	4040	3905	58	1195	500	2860	5	1	11650000	450	5.31	0.54	12	0.02	727.00	7208.00	5180	20240207	-25.48	3425	20231019	12.70	5180	-25.48	20240207	3500	10.29	20240419	5180	-25.48	20240207	3425	12.70	20231019	1.35	N	019770	500	58 억		205438	N	N	0	N	00	N
114	20240903	160304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3985	-75	5	-1.85	82966155	20655	104.48	4080	4095	3960	5270	2845	4060	4016.76	1.78	0	-1944	4110	4085	4045	4020	3980	4097	4032	58	1210	500	2920	5	1	11650000	464	5.48	0.55	12	0.18	727.00	7208.00	5180	20240207	-23.07	3425	20231019	16.35	5180	-23.07	20240207	3500	13.86	20240419	5180	-23.07	20240207	3425	16.35	20231019	1.35	N	019770	500	58 억		206981	N	N	0	N	00	N
115	20240903	150306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3980	-80	5	-1.97	71638225	17811	90.09	4080	4095	3960	5270	2845	4060	4022.13	1.78	0	-1470	4110	4085	4045	4020	3980	4097	4032	58	1210	500	2920	5	1	11650000	464	5.47	0.55	12	0.15	727.00	7208.00	5180	20240207	-23.17	3425	20231019	16.20	5180	-23.17	20240207	3500	13.71	20240419	5180	-23.17	20240207	3425	16.20	20231019	1.35	N	019770	500	58 억		206981	N	N	0	N	00	N
116	20240903	140306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3960	-100	5	-2.46	62459765	15500	78.40	4080	4095	3960	5270	2845	4060	4029.66	1.78	0	-2062	4110	4085	4045	4020	3980	4097	4032	58	1210	500	2920	5	1	11650000	461	5.45	0.55	12	0.13	727.00	7208.00	5180	20240207	-23.55	3425	20231019	15.62	5180	-23.55	20240207	3500	13.14	20240419	5180	-23.55	20240207	3425	15.62	20231019	1.35	N	019770	500	58 억		206981	N	N	0	N	00	N
117	20240903	130306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4025	-35	5	-0.86	37230585	9169	46.38	4080	4095	4015	5270	2845	4060	4060.48	1.78	0	-1236	4110	4085	4045	4020	3980	4097	4032	58	1210	500	2920	5	1	11650000	469	5.54	0.56	12	0.08	727.00	7208.00	5180	20240207	-22.30	3425	20231019	17.52	5180	-22.30	20240207	3500	15.00	20240419	5180	-22.30	20240207	3425	17.52	20231019	1.35	N	019770	500	58 억		206981	N	N	0	N	00	N
118	20240903	120304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4050	-10	5	-0.25	24815650	6092	30.81	4080	4095	4045	5270	2845	4060	4073.48	1.78	0	-344	4110	4085	4045	4020	3980	4097	4032	58	1210	500	2920	5	1	11650000	472	5.57	0.56	12	0.05	727.00	7208.00	5180	20240207	-21.81	3425	20231019	18.25	5180	-21.81	20240207	3500	15.71	20240419	5180	-21.81	20240207	3425	18.25	20231019	1.35	N	019770	500	58 억		206981	N	N	0	N	00	N
119	20240903	110302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4050	-10	5	-0.25	24178305	5935	30.02	4080	4095	4045	5270	2845	4060	4073.85	1.78	0	-197	4110	4085	4045	4020	3980	4097	4032	58	1210	500	2920	5	1	11650000	472	5.57	0.56	12	0.05	727.00	7208.00	5180	20240207	-21.81	3425	20231019	18.25	5180	-21.81	20240207	3500	15.71	20240419	5180	-21.81	20240207	3425	18.25	20231019	1.35	N	019770	500	58 억		206981	N	N	0	N	00	N
120	20240903	100303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4075	15	2	0.37	20797080	5101	25.80	4080	4095	4065	5270	2845	4060	4077.06	1.78	0	-40	4110	4085	4045	4020	3980	4097	4032	58	1210	500	2920	5	1	11650000	475	5.61	0.57	12	0.04	727.00	7208.00	5180	20240207	-21.33	3425	20231019	18.98	5180	-21.33	20240207	3500	16.43	20240419	5180	-21.33	20240207	3425	18.98	20231019	1.35	N	019770	500	58 억		206981	N	N	0	N	00	N
121	20240903	090304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4080	20	2	0.49	5883360	1442	7.29	4080	4080	4080	5270	2845	4060	4080.00	1.78	0	0	4110	4085	4045	4020	3980	4097	4032	58	1210	500	2920	5	1	11650000	475	5.61	0.57	12	0.01	727.00	7208.00	5180	20240207	-21.24	3425	20231019	19.12	5180	-21.24	20240207	3500	16.57	20240419	5180	-21.24	20240207	3425	19.12	20231019	1.35	N	019770	500	58 억		206981	N	N	0	N	00	N
122	20240902	160301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4060	-15	5	-0.37	79938270	19770	190.85	4050	4070	4005	5290	2855	4075	4043.41	1.83	0	-5438	4141	4107	4056	4022	3971	4125	4040	58	1215	500	2930	5	1	11650000	473	5.58	0.56	12	0.17	727.00	7208.00	5180	20240207	-21.62	3425	20231019	18.54	5180	-21.62	20240207	3500	16.00	20240419	5180	-21.62	20240207	3425	18.54	20231019	1.33	N	019770	500	58 억		212874	N	N	0	N	00	N
123	20240902	150304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4040	-35	5	-0.86	71678140	17729	171.15	4050	4070	4005	5290	2855	4075	4042.99	1.83	0	-4711	4141	4107	4056	4022	3971	4125	4040	58	1215	500	2930	5	1	11650000	471	5.56	0.56	12	0.15	727.00	7208.00	5180	20240207	-22.01	3425	20231019	17.96	5180	-22.01	20240207	3500	15.43	20240419	5180	-22.01	20240207	3425	17.96	20231019	1.33	N	019770	500	58 억		212874	N	N	0	N	00	N
124	20240902	140305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4055	-20	5	-0.49	71350920	17648	170.36	4050	4070	4005	5290	2855	4075	4043.00	1.83	0	-4703	4141	4107	4056	4022	3971	4125	4040	58	1215	500	2930	5	1	11650000	472	5.58	0.56	12	0.15	727.00	7208.00	5180	20240207	-21.72	3425	20231019	18.39	5180	-21.72	20240207	3500	15.86	20240419	5180	-21.72	20240207	3425	18.39	20231019	1.33	N	019770	500	58 억		212874	N	N	0	N	00	N
125	20240902	130303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4045	-30	5	-0.74	57828920	14303	138.07	4050	4070	4005	5290	2855	4075	4043.13	1.83	0	-2837	4141	4107	4056	4022	3971	4125	4040	58	1215	500	2930	5	1	11650000	471	5.56	0.56	12	0.12	727.00	7208.00	5180	20240207	-21.91	3425	20231019	18.10	5180	-21.91	20240207	3500	15.57	20240419	5180	-21.91	20240207	3425	18.10	20231019	1.33	N	019770	500	58 억		212874	N	N	0	N	00	N
126	20240902	120305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4050	-25	5	-0.61	57578915	14241	137.47	4050	4070	4005	5290	2855	4075	4043.18	1.83	0	-2833	4141	4107	4056	4022	3971	4125	4040	58	1215	500	2930	5	1	11650000	472	5.57	0.56	12	0.12	727.00	7208.00	5180	20240207	-21.81	3425	20231019	18.25	5180	-21.81	20240207	3500	15.71	20240419	5180	-21.81	20240207	3425	18.25	20231019	1.33	N	019770	500	58 억		212874	N	N	0	N	00	N
127	20240902	110303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4055	-20	5	-0.49	53278900	13175	127.18	4050	4070	4005	5290	2855	4075	4043.94	1.83	0	-2824	4141	4107	4056	4022	3971	4125	4040	58	1215	500	2930	5	1	11650000	472	5.58	0.56	12	0.11	727.00	7208.00	5180	20240207	-21.72	3425	20231019	18.39	5180	-21.72	20240207	3500	15.86	20240419	5180	-21.72	20240207	3425	18.39	20231019	1.33	N	019770	500	58 억		212874	N	N	0	N	00	N
128	20240902	100302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4060	-15	5	-0.37	51679630	12780	123.37	4050	4070	4005	5290	2855	4075	4043.79	1.83	0	-2654	4141	4107	4056	4022	3971	4125	4040	58	1215	500	2930	5	1	11650000	473	5.58	0.56	12	0.11	727.00	7208.00	5180	20240207	-21.62	3425	20231019	18.54	5180	-21.62	20240207	3500	16.00	20240419	5180	-21.62	20240207	3425	18.54	20231019	1.33	N	019770	500	58 억		212874	N	N	0	N	00	N
129	20240902	090300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4050	-25	5	-0.61	2535300	626	6.04	4050	4050	4050	5290	2855	4075	4050.00	1.83	0	-10	4141	4107	4056	4022	3971	4125	4040	58	1215	500	2930	5	1	11650000	472	5.57	0.56	12	0.01	727.00	7208.00	5180	20240207	-21.81	3425	20231019	18.25	5180	-21.81	20240207	3500	15.71	20240419	5180	-21.81	20240207	3425	18.25	20231019	1.33	N	019770	500	58 억		212874	N	N	0	N	00	N