KissMeData/065130/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	160614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4135	-145	5	-3.39	50925115	12124	74.95	4305	4305	4135	5560	3000	4280	4200.90	4.04	0	-2744	4330	4305	4265	4240	4200	4317	4252	89	1280	500	2990	5	1	17189982	711	5.63	0.33	12	0.07	735.00	12647.00	8370	20240215	-50.60	3910	20240909	5.75	8370	-50.60	20240215	3910	5.75	20240909	8370	-50.60	20240215	3910	5.75	20240909	0.98	N	065130	500	89 억		694722	N	N	0	N	00	N
3	20240930	150622	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4190	-90	5	-2.10	36216320	8581	53.04	4305	4305	4170	5560	3000	4280	4220.52	4.04	0	-2528	4330	4305	4265	4240	4200	4317	4252	89	1280	500	2990	5	1	17189982	720	5.70	0.33	12	0.05	735.00	12647.00	8370	20240215	-49.94	3910	20240909	7.16	8370	-49.94	20240215	3910	7.16	20240909	8370	-49.94	20240215	3910	7.16	20240909	0.98	N	065130	500	89 억		694722	N	N	0	N	00	N
4	20240930	140621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4195	-85	5	-1.99	34463885	8162	50.45	4305	4305	4170	5560	3000	4280	4222.48	4.04	0	-2278	4330	4305	4265	4240	4200	4317	4252	89	1280	500	2990	5	1	17189982	721	5.71	0.33	12	0.05	735.00	12647.00	8370	20240215	-49.88	3910	20240909	7.29	8370	-49.88	20240215	3910	7.29	20240909	8370	-49.88	20240215	3910	7.29	20240909	0.98	N	065130	500	89 억		694722	N	N	0	N	00	N
5	20240930	130620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4200	-80	5	-1.87	31407430	7432	45.94	4305	4305	4170	5560	3000	4280	4225.97	4.04	0	-2277	4330	4305	4265	4240	4200	4317	4252	89	1280	500	2990	5	1	17189982	722	5.71	0.33	12	0.04	735.00	12647.00	8370	20240215	-49.82	3910	20240909	7.42	8370	-49.82	20240215	3910	7.42	20240909	8370	-49.82	20240215	3910	7.42	20240909	0.98	N	065130	500	89 억		694722	N	N	0	N	00	N
6	20240930	120615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4200	-80	5	-1.87	30106825	7122	44.03	4305	4305	4170	5560	3000	4280	4227.30	4.04	0	-2174	4330	4305	4265	4240	4200	4317	4252	89	1280	500	2990	5	1	17189982	722	5.71	0.33	12	0.04	735.00	12647.00	8370	20240215	-49.82	3910	20240909	7.42	8370	-49.82	20240215	3910	7.42	20240909	8370	-49.82	20240215	3910	7.42	20240909	0.98	N	065130	500	89 억		694722	N	N	0	N	00	N
7	20240930	110614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4215	-65	5	-1.52	23274870	5495	33.97	4305	4305	4210	5560	3000	4280	4235.65	4.04	0	-1806	4330	4305	4265	4240	4200	4317	4252	89	1280	500	2990	5	1	17189982	725	5.73	0.33	12	0.03	735.00	12647.00	8370	20240215	-49.64	3910	20240909	7.80	8370	-49.64	20240215	3910	7.80	20240909	8370	-49.64	20240215	3910	7.80	20240909	0.98	N	065130	500	89 억		694722	N	N	0	N	00	N
8	20240930	100613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4240	-40	5	-0.93	11939355	2813	17.39	4305	4305	4215	5560	3000	4280	4244.35	4.04	0	-786	4330	4305	4265	4240	4200	4317	4252	89	1280	500	2990	5	1	17189982	729	5.77	0.34	12	0.02	735.00	12647.00	8370	20240215	-49.34	3910	20240909	8.44	8370	-49.34	20240215	3910	8.44	20240909	8370	-49.34	20240215	3910	8.44	20240909	0.98	N	065130	500	89 억		694722	N	N	0	N	00	N
9	20240930	090551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4260	-20	5	-0.47	910995	213	1.32	4305	4305	4260	5560	3000	4280	4276.97	4.04	0	-135	4330	4305	4265	4240	4200	4317	4252	89	1280	500	2990	5	1	17189982	732	5.80	0.34	12	0.00	735.00	12647.00	8370	20240215	-49.10	3910	20240909	8.95	8370	-49.10	20240215	3910	8.95	20240909	8370	-49.10	20240215	3910	8.95	20240909	0.98	N	065130	500	89 억		694722	N	N	0	N	00	N
10	20240927	160615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4280	30	2	0.71	67800345	15905	59.19	4270	4290	4225	5520	2975	4250	4262.83	4.04	0	-259	4340	4295	4225	4180	4110	4317	4202	89	1270	500	2970	5	1	17189982	736	5.82	0.34	12	0.09	735.00	12647.00	8370	20240215	-48.86	3910	20240909	9.46	8370	-48.86	20240215	3910	9.46	20240909	8370	-48.86	20240215	3910	9.46	20240909	0.97	N	065130	500	89 억		694396	N	N	0	N	00	N
11	20240927	150620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4270	20	2	0.47	67539420	15844	58.96	4270	4290	4225	5520	2975	4250	4262.78	4.04	0	-243	4340	4295	4225	4180	4110	4317	4202	89	1270	500	2970	5	1	17189982	734	5.81	0.34	12	0.09	735.00	12647.00	8370	20240215	-48.98	3910	20240909	9.21	8370	-48.98	20240215	3910	9.21	20240909	8370	-48.98	20240215	3910	9.21	20240909	0.97	N	065130	500	89 억		694396	N	N	0	N	00	N
12	20240927	140627	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4285	35	2	0.82	54462175	12772	47.53	4270	4290	4225	5520	2975	4250	4264.19	4.04	0	-720	4340	4295	4225	4180	4110	4317	4202	89	1270	500	2970	5	1	17189982	737	5.83	0.34	12	0.07	735.00	12647.00	8370	20240215	-48.81	3910	20240909	9.59	8370	-48.81	20240215	3910	9.59	20240909	8370	-48.81	20240215	3910	9.59	20240909	0.97	N	065130	500	89 억		694396	N	N	0	N	00	N
13	20240927	130619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4250	0	3	0.00	41744595	9798	36.46	4270	4290	4225	5520	2975	4250	4260.52	4.04	0	-1292	4340	4295	4225	4180	4110	4317	4202	89	1270	500	2970	5	1	17189982	731	5.78	0.34	12	0.06	735.00	12647.00	8370	20240215	-49.22	3910	20240909	8.70	8370	-49.22	20240215	3910	8.70	20240909	8370	-49.22	20240215	3910	8.70	20240909	0.97	N	065130	500	89 억		694396	N	N	0	N	00	N
14	20240927	120616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4270	20	2	0.47	37127950	8713	32.43	4270	4290	4225	5520	2975	4250	4261.21	4.04	0	-1580	4340	4295	4225	4180	4110	4317	4202	89	1270	500	2970	5	1	17189982	734	5.81	0.34	12	0.05	735.00	12647.00	8370	20240215	-48.98	3910	20240909	9.21	8370	-48.98	20240215	3910	9.21	20240909	8370	-48.98	20240215	3910	9.21	20240909	0.97	N	065130	500	89 억		694396	N	N	0	N	00	N
15	20240927	110619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4245	-5	5	-0.12	28837995	6768	25.19	4270	4290	4225	5520	2975	4250	4260.93	4.04	0	-1371	4340	4295	4225	4180	4110	4317	4202	89	1270	500	2970	5	1	17189982	730	5.78	0.34	12	0.04	735.00	12647.00	8370	20240215	-49.28	3910	20240909	8.57	8370	-49.28	20240215	3910	8.57	20240909	8370	-49.28	20240215	3910	8.57	20240909	0.97	N	065130	500	89 억		694396	N	N	0	N	00	N
16	20240927	100619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4270	20	2	0.47	21064710	4944	18.40	4270	4290	4225	5520	2975	4250	4260.66	4.04	0	-1218	4340	4295	4225	4180	4110	4317	4202	89	1270	500	2970	5	1	17189982	734	5.81	0.34	12	0.03	735.00	12647.00	8370	20240215	-48.98	3910	20240909	9.21	8370	-48.98	20240215	3910	9.21	20240909	8370	-48.98	20240215	3910	9.21	20240909	0.97	N	065130	500	89 억		694396	N	N	0	N	00	N
17	20240927	090619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4255	5	2	0.12	7283930	1707	6.35	4270	4280	4255	5520	2975	4250	4267.09	4.04	0	-1382	4340	4295	4225	4180	4110	4317	4202	89	1270	500	2970	5	1	17189982	731	5.79	0.34	12	0.01	735.00	12647.00	8370	20240215	-49.16	3910	20240909	8.82	8370	-49.16	20240215	3910	8.82	20240909	8370	-49.16	20240215	3910	8.82	20240909	0.97	N	065130	500	89 억		694396	N	N	0	N	00	N
18	20240926	160607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4250	95	2	2.29	111049895	26403	153.77	4155	4270	4155	5400	2910	4155	4205.95	4.03	0	1081	4238	4196	4153	4111	4068	4175	4090	89	1245	500	2900	5	1	17189982	731	5.78	0.34	12	0.15	735.00	12647.00	8370	20240215	-49.22	3910	20240909	8.70	8370	-49.22	20240215	3910	8.70	20240909	8370	-49.22	20240215	3910	8.70	20240909	0.98	N	065130	500	89 억		693438	N	N	0	N	00	N
19	20240926	150607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4235	80	2	1.93	105483800	25090	146.12	4155	4270	4155	5400	2910	4155	4204.22	4.03	0	1233	4238	4196	4153	4111	4068	4175	4090	89	1245	500	2900	5	1	17189982	728	5.76	0.33	12	0.15	735.00	12647.00	8370	20240215	-49.40	3910	20240909	8.31	8370	-49.40	20240215	3910	8.31	20240909	8370	-49.40	20240215	3910	8.31	20240909	0.98	N	065130	500	89 억		693438	N	N	0	N	00	N
20	20240926	140615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4190	35	2	0.84	98528890	23438	136.50	4155	4270	4155	5400	2910	4155	4203.81	4.03	0	1130	4238	4196	4153	4111	4068	4175	4090	89	1245	500	2900	5	1	17189982	720	5.70	0.33	12	0.14	735.00	12647.00	8370	20240215	-49.94	3910	20240909	7.16	8370	-49.94	20240215	3910	7.16	20240909	8370	-49.94	20240215	3910	7.16	20240909	0.98	N	065130	500	89 억		693438	N	N	0	N	00	N
21	20240926	130615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4250	95	2	2.29	86420370	20559	119.73	4155	4270	4155	5400	2910	4155	4203.53	4.03	0	1053	4238	4196	4153	4111	4068	4175	4090	89	1245	500	2900	5	1	17189982	731	5.78	0.34	12	0.12	735.00	12647.00	8370	20240215	-49.22	3910	20240909	8.70	8370	-49.22	20240215	3910	8.70	20240909	8370	-49.22	20240215	3910	8.70	20240909	0.98	N	065130	500	89 억		693438	N	N	0	N	00	N
22	20240926	120616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4245	90	2	2.17	86318465	20535	119.59	4155	4270	4155	5400	2910	4155	4203.48	4.03	0	1054	4238	4196	4153	4111	4068	4175	4090	89	1245	500	2900	5	1	17189982	730	5.78	0.34	12	0.12	735.00	12647.00	8370	20240215	-49.28	3910	20240909	8.57	8370	-49.28	20240215	3910	8.57	20240909	8370	-49.28	20240215	3910	8.57	20240909	0.98	N	065130	500	89 억		693438	N	N	0	N	00	N
23	20240926	110615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4210	55	2	1.32	55933780	13327	77.61	4155	4220	4155	5400	2910	4155	4197.03	4.03	0	354	4238	4196	4153	4111	4068	4175	4090	89	1245	500	2900	5	1	17189982	724	5.73	0.33	12	0.08	735.00	12647.00	8370	20240215	-49.70	3910	20240909	7.67	8370	-49.70	20240215	3910	7.67	20240909	8370	-49.70	20240215	3910	7.67	20240909	0.98	N	065130	500	89 억		693438	N	N	0	N	00	N
24	20240926	100615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4190	35	2	0.84	4841675	1156	6.73	4155	4205	4155	5400	2910	4155	4188.30	4.03	0	-99	4238	4196	4153	4111	4068	4175	4090	89	1245	500	2900	5	1	17189982	720	5.70	0.33	12	0.01	735.00	12647.00	8370	20240215	-49.94	3910	20240909	7.16	8370	-49.94	20240215	3910	7.16	20240909	8370	-49.94	20240215	3910	7.16	20240909	0.98	N	065130	500	89 억		693438	N	N	0	N	00	N
25	20240926	090613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4185	30	2	0.72	369825	89	0.52	4155	4185	4155	5400	2910	4155	4155.34	4.03	0	-26	4238	4196	4153	4111	4068	4175	4090	89	1245	500	2900	5	1	17189982	719	5.69	0.33	12	0.00	735.00	12647.00	8370	20240215	-50.00	3910	20240909	7.03	8370	-50.00	20240215	3910	7.03	20240909	8370	-50.00	20240215	3910	7.03	20240909	0.98	N	065130	500	89 억		693438	N	N	0	N	00	N
26	20240925	160608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4155	40	2	0.97	70693895	17021	339.40	4170	4195	4110	5340	2885	4115	4153.33	4.02	0	3234	4185	4150	4115	4080	4045	4132	4062	89	1225	500	2880	5	1	17189982	714	5.65	0.33	12	0.10	735.00	12647.00	8370	20240215	-50.36	3910	20240909	6.27	8370	-50.36	20240215	3910	6.27	20240909	8370	-50.36	20240215	3910	6.27	20240909	0.98	N	065130	500	89 억		690204	N	N	0	N	00	N
27	20240925	150613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4160	45	2	1.09	65979375	15879	316.63	4170	4195	4110	5340	2885	4115	4155.13	4.02	0	3252	4185	4150	4115	4080	4045	4132	4062	89	1225	500	2880	5	1	17189982	715	5.66	0.33	12	0.09	735.00	12647.00	8370	20240215	-50.30	3910	20240909	6.39	8370	-50.30	20240215	3910	6.39	20240909	8370	-50.30	20240215	3910	6.39	20240909	0.98	N	065130	500	89 억		690204	N	N	0	N	00	N
28	20240925	140614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4170	55	2	1.34	54774255	13188	262.97	4170	4195	4110	5340	2885	4115	4153.34	4.02	0	4310	4185	4150	4115	4080	4045	4132	4062	89	1225	500	2880	5	1	17189982	717	5.67	0.33	12	0.08	735.00	12647.00	8370	20240215	-50.18	3910	20240909	6.65	8370	-50.18	20240215	3910	6.65	20240909	8370	-50.18	20240215	3910	6.65	20240909	0.98	N	065130	500	89 억		690204	N	N	0	N	00	N
29	20240925	130613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4170	55	2	1.34	52676655	12685	252.94	4170	4195	4110	5340	2885	4115	4152.67	4.02	0	4231	4185	4150	4115	4080	4045	4132	4062	89	1225	500	2880	5	1	17189982	717	5.67	0.33	12	0.07	735.00	12647.00	8370	20240215	-50.18	3910	20240909	6.65	8370	-50.18	20240215	3910	6.65	20240909	8370	-50.18	20240215	3910	6.65	20240909	0.98	N	065130	500	89 억		690204	N	N	0	N	00	N
30	20240925	120612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4180	65	2	1.58	50653225	12200	243.27	4170	4195	4110	5340	2885	4115	4151.90	4.02	0	4236	4185	4150	4115	4080	4045	4132	4062	89	1225	500	2880	5	1	17189982	719	5.69	0.33	12	0.07	735.00	12647.00	8370	20240215	-50.06	3910	20240909	6.91	8370	-50.06	20240215	3910	6.91	20240909	8370	-50.06	20240215	3910	6.91	20240909	0.98	N	065130	500	89 억		690204	N	N	0	N	00	N
31	20240925	110610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4170	55	2	1.34	49087475	11825	235.79	4170	4195	4110	5340	2885	4115	4151.16	4.02	0	4263	4185	4150	4115	4080	4045	4132	4062	89	1225	500	2880	5	1	17189982	717	5.67	0.33	12	0.07	735.00	12647.00	8370	20240215	-50.18	3910	20240909	6.65	8370	-50.18	20240215	3910	6.65	20240909	8370	-50.18	20240215	3910	6.65	20240909	0.98	N	065130	500	89 억		690204	N	N	0	N	00	N
32	20240925	100612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4190	75	2	1.82	40559910	9782	195.05	4170	4195	4110	5340	2885	4115	4146.38	4.02	0	3722	4185	4150	4115	4080	4045	4132	4062	89	1225	500	2880	5	1	17189982	720	5.70	0.33	12	0.06	735.00	12647.00	8370	20240215	-49.94	3910	20240909	7.16	8370	-49.94	20240215	3910	7.16	20240909	8370	-49.94	20240215	3910	7.16	20240909	0.98	N	065130	500	89 억		690204	N	N	0	N	00	N
33	20240925	090612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4110	-5	5	-0.12	223280	54	1.08	4170	4170	4110	5340	2885	4115	4134.81	4.02	0	-35	4185	4150	4115	4080	4045	4132	4062	89	1225	500	2880	5	1	17189982	707	5.59	0.32	12	0.00	735.00	12647.00	8370	20240215	-50.90	3910	20240909	5.12	8370	-50.90	20240215	3910	5.12	20240909	8370	-50.90	20240215	3910	5.12	20240909	0.98	N	065130	500	89 억		690204	N	N	0	N	00	N
34	20240924	160608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4115	35	2	0.86	20518820	4995	42.87	4150	4150	4080	5300	2860	4080	4107.88	4.02	0	-53	4230	4155	4105	4030	3980	4130	4005	89	1220	500	2850	5	1	17189982	707	5.60	0.33	12	0.03	735.00	12647.00	8370	20240215	-50.84	3910	20240909	5.24	8370	-50.84	20240215	3910	5.24	20240909	8370	-50.84	20240215	3910	5.24	20240909	0.99	N	065130	500	89 억		690243	N	N	0	N	00	N
35	20240924	150609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4130	50	2	1.23	19397400	4723	40.53	4150	4150	4080	5300	2860	4080	4107.02	4.02	0	-10	4230	4155	4105	4030	3980	4130	4005	89	1220	500	2850	5	1	17189982	710	5.62	0.33	12	0.03	735.00	12647.00	8370	20240215	-50.66	3910	20240909	5.63	8370	-50.66	20240215	3910	5.63	20240909	8370	-50.66	20240215	3910	5.63	20240909	0.99	N	065130	500	89 억		690243	N	N	0	N	00	N
36	20240924	140607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4120	40	2	0.98	14204390	3464	29.73	4150	4150	4080	5300	2860	4080	4100.59	4.02	0	-221	4230	4155	4105	4030	3980	4130	4005	89	1220	500	2850	5	1	17189982	708	5.61	0.33	12	0.02	735.00	12647.00	8370	20240215	-50.78	3910	20240909	5.37	8370	-50.78	20240215	3910	5.37	20240909	8370	-50.78	20240215	3910	5.37	20240909	0.99	N	065130	500	89 억		690243	N	N	0	N	00	N
37	20240924	130608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4115	35	2	0.86	11580980	2826	24.25	4150	4150	4080	5300	2860	4080	4098.02	4.02	0	-162	4230	4155	4105	4030	3980	4130	4005	89	1220	500	2850	5	1	17189982	707	5.60	0.33	12	0.02	735.00	12647.00	8370	20240215	-50.84	3910	20240909	5.24	8370	-50.84	20240215	3910	5.24	20240909	8370	-50.84	20240215	3910	5.24	20240909	0.99	N	065130	500	89 억		690243	N	N	0	N	00	N
38	20240924	120608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4115	35	2	0.86	10958105	2675	22.96	4150	4150	4080	5300	2860	4080	4096.50	4.02	0	-137	4230	4155	4105	4030	3980	4130	4005	89	1220	500	2850	5	1	17189982	707	5.60	0.33	12	0.02	735.00	12647.00	8370	20240215	-50.84	3910	20240909	5.24	8370	-50.84	20240215	3910	5.24	20240909	8370	-50.84	20240215	3910	5.24	20240909	0.99	N	065130	500	89 억		690243	N	N	0	N	00	N
39	20240924	110608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4095	15	2	0.37	10047695	2453	21.05	4150	4150	4080	5300	2860	4080	4096.10	4.02	0	-137	4230	4155	4105	4030	3980	4130	4005	89	1220	500	2850	5	1	17189982	704	5.57	0.32	12	0.01	735.00	12647.00	8370	20240215	-51.08	3910	20240909	4.73	8370	-51.08	20240215	3910	4.73	20240909	8370	-51.08	20240215	3910	4.73	20240909	0.99	N	065130	500	89 억		690243	N	N	0	N	00	N
40	20240924	100607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4110	30	2	0.74	3203935	782	6.71	4150	4150	4080	5300	2860	4080	4097.15	4.02	0	-61	4230	4155	4105	4030	3980	4130	4005	89	1220	500	2850	5	1	17189982	707	5.59	0.32	12	0.00	735.00	12647.00	8370	20240215	-50.90	3910	20240909	5.12	8370	-50.90	20240215	3910	5.12	20240909	8370	-50.90	20240215	3910	5.12	20240909	0.99	N	065130	500	89 억		690243	N	N	0	N	00	N
41	20240924	090608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4090	10	2	0.25	1313965	321	2.75	4150	4150	4080	5300	2860	4080	4093.43	4.02	0	30	4230	4155	4105	4030	3980	4130	4005	89	1220	500	2850	5	1	17189982	703	5.56	0.32	12	0.00	735.00	12647.00	8370	20240215	-51.14	3910	20240909	4.60	8370	-51.14	20240215	3910	4.60	20240909	8370	-51.14	20240215	3910	4.60	20240909	0.99	N	065130	500	89 억		690243	N	N	0	N	00	N
42	20240923	160606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4080	-100	5	-2.39	47711580	11652	73.41	4180	4180	4055	5430	2930	4180	4095.04	4.02	0	-784	4306	4242	4126	4062	3946	4275	4095	89	1250	500	2920	5	1	17189982	701	5.55	0.32	12	0.07	735.00	12647.00	8370	20240215	-51.25	3910	20240909	4.35	8370	-51.25	20240215	3910	4.35	20240909	8370	-51.25	20240215	3910	4.35	20240909	0.98	N	065130	500	89 억		691026	N	N	0	N	00	N
43	20240923	150607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4105	-75	5	-1.79	44950345	10975	69.15	4180	4180	4055	5430	2930	4180	4095.70	4.02	0	-634	4306	4242	4126	4062	3946	4275	4095	89	1250	500	2920	5	1	17189982	706	5.59	0.32	12	0.06	735.00	12647.00	8370	20240215	-50.96	3910	20240909	4.99	8370	-50.96	20240215	3910	4.99	20240909	8370	-50.96	20240215	3910	4.99	20240909	0.98	N	065130	500	89 억		691026	N	N	0	N	00	N
44	20240923	140611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4110	-70	5	-1.67	33923710	8275	52.14	4180	4180	4055	5430	2930	4180	4099.54	4.02	0	-1582	4306	4242	4126	4062	3946	4275	4095	89	1250	500	2920	5	1	17189982	707	5.59	0.32	12	0.05	735.00	12647.00	8370	20240215	-50.90	3910	20240909	5.12	8370	-50.90	20240215	3910	5.12	20240909	8370	-50.90	20240215	3910	5.12	20240909	0.98	N	065130	500	89 억		691026	N	N	0	N	00	N
45	20240923	130608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4115	-65	5	-1.56	30681015	7484	47.15	4180	4180	4055	5430	2930	4180	4099.55	4.02	0	-1421	4306	4242	4126	4062	3946	4275	4095	89	1250	500	2920	5	1	17189982	707	5.60	0.33	12	0.04	735.00	12647.00	8370	20240215	-50.84	3910	20240909	5.24	8370	-50.84	20240215	3910	5.24	20240909	8370	-50.84	20240215	3910	5.24	20240909	0.98	N	065130	500	89 억		691026	N	N	0	N	00	N
46	20240923	120606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4120	-60	5	-1.44	26678880	6512	41.03	4180	4180	4055	5430	2930	4180	4096.88	4.02	0	-1445	4306	4242	4126	4062	3946	4275	4095	89	1250	500	2920	5	1	17189982	708	5.61	0.33	12	0.04	735.00	12647.00	8370	20240215	-50.78	3910	20240909	5.37	8370	-50.78	20240215	3910	5.37	20240909	8370	-50.78	20240215	3910	5.37	20240909	0.98	N	065130	500	89 억		691026	N	N	0	N	00	N
47	20240923	110607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4110	-70	5	-1.67	22858750	5580	35.16	4180	4180	4055	5430	2930	4180	4096.55	4.02	0	-1277	4306	4242	4126	4062	3946	4275	4095	89	1250	500	2920	5	1	17189982	707	5.59	0.32	12	0.03	735.00	12647.00	8370	20240215	-50.90	3910	20240909	5.12	8370	-50.90	20240215	3910	5.12	20240909	8370	-50.90	20240215	3910	5.12	20240909	0.98	N	065130	500	89 억		691026	N	N	0	N	00	N
48	20240923	100606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4130	-50	5	-1.20	20849290	5092	32.08	4180	4180	4055	5430	2930	4180	4094.52	4.02	0	-1193	4306	4242	4126	4062	3946	4275	4095	89	1250	500	2920	5	1	17189982	710	5.62	0.33	12	0.03	735.00	12647.00	8370	20240215	-50.66	3910	20240909	5.63	8370	-50.66	20240215	3910	5.63	20240909	8370	-50.66	20240215	3910	5.63	20240909	0.98	N	065130	500	89 억		691026	N	N	0	N	00	N
49	20240923	090606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4100	-80	5	-1.91	3013755	727	4.58	4180	4180	4100	5430	2930	4180	4145.47	4.02	0	-205	4306	4242	4126	4062	3946	4275	4095	89	1250	500	2920	5	1	17189982	705	5.58	0.32	12	0.00	735.00	12647.00	8370	20240215	-51.02	3910	20240909	4.86	8370	-51.02	20240215	3910	4.86	20240909	8370	-51.02	20240215	3910	4.86	20240909	0.98	N	065130	500	89 억		691026	N	N	0	N	00	N
50	20240913	160537	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4120	35	2	0.86	35801935	8772	94.79	4170	4170	4045	5310	2860	4085	4081.33	4.04	0	-1440	4181	4132	4091	4042	4001	4112	4022	89	1225	500	2850	5	1	17189982	708	5.61	0.33	12	0.05	735.00	12647.00	8370	20240215	-50.78	3910	20240909	5.37	8370	-50.78	20240215	3910	5.37	20240909	8370	-50.78	20240215	3910	5.37	20240909	0.97	N	065130	500	89 억		694306	N	N	0	N	00	N
51	20240913	150543	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4100	15	2	0.37	33595015	8236	89.00	4170	4170	4045	5310	2860	4085	4079.05	4.04	0	-1375	4181	4132	4091	4042	4001	4112	4022	89	1225	500	2850	5	1	17189982	705	5.58	0.32	12	0.05	735.00	12647.00	8370	20240215	-51.02	3910	20240909	4.86	8370	-51.02	20240215	3910	4.86	20240909	8370	-51.02	20240215	3910	4.86	20240909	0.97	N	065130	500	89 억		694306	N	N	0	N	00	N
52	20240913	140544	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4085	0	3	0.00	21398630	5243	56.66	4170	4170	4045	5310	2860	4085	4081.37	4.04	0	-1444	4181	4132	4091	4042	4001	4112	4022	89	1225	500	2850	5	1	17189982	702	5.56	0.32	12	0.03	735.00	12647.00	8370	20240215	-51.19	3910	20240909	4.48	8370	-51.19	20240215	3910	4.48	20240909	8370	-51.19	20240215	3910	4.48	20240909	0.97	N	065130	500	89 억		694306	N	N	0	N	00	N
53	20240913	130541	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4125	40	2	0.98	21140430	5180	55.98	4170	4170	4045	5310	2860	4085	4081.16	4.04	0	-1389	4181	4132	4091	4042	4001	4112	4022	89	1225	500	2850	5	1	17189982	709	5.61	0.33	12	0.03	735.00	12647.00	8370	20240215	-50.72	3910	20240909	5.50	8370	-50.72	20240215	3910	5.50	20240909	8370	-50.72	20240215	3910	5.50	20240909	0.97	N	065130	500	89 억		694306	N	N	0	N	00	N
54	20240913	120542	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4050	-35	5	-0.86	13150335	3229	34.89	4170	4170	4045	5310	2860	4085	4072.57	4.04	0	-1033	4181	4132	4091	4042	4001	4112	4022	89	1225	500	2850	5	1	17189982	696	5.51	0.32	12	0.02	735.00	12647.00	8370	20240215	-51.61	3910	20240909	3.58	8370	-51.61	20240215	3910	3.58	20240909	8370	-51.61	20240215	3910	3.58	20240909	0.97	N	065130	500	89 억		694306	N	N	0	N	00	N
55	20240913	110544	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4045	-40	5	-0.98	12955770	3181	34.37	4170	4170	4045	5310	2860	4085	4072.86	4.04	0	-990	4181	4132	4091	4042	4001	4112	4022	89	1225	500	2850	5	1	17189982	695	5.50	0.32	12	0.02	735.00	12647.00	8370	20240215	-51.67	3910	20240909	3.45	8370	-51.67	20240215	3910	3.45	20240909	8370	-51.67	20240215	3910	3.45	20240909	0.97	N	065130	500	89 억		694306	N	N	0	N	00	N
56	20240913	100544	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4085	0	3	0.00	3218640	784	8.47	4170	4170	4075	5310	2860	4085	4105.41	4.04	0	-415	4181	4132	4091	4042	4001	4112	4022	89	1225	500	2850	5	1	17189982	702	5.56	0.32	12	0.00	735.00	12647.00	8370	20240215	-51.19	3910	20240909	4.48	8370	-51.19	20240215	3910	4.48	20240909	8370	-51.19	20240215	3910	4.48	20240909	0.97	N	065130	500	89 억		694306	N	N	0	N	00	N
57	20240913	090546	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4155	70	2	1.71	1201315	290	3.13	4170	4170	4090	5310	2860	4085	4142.47	4.04	0	-36	4181	4132	4091	4042	4001	4112	4022	89	1225	500	2850	5	1	17189982	714	5.65	0.33	12	0.00	735.00	12647.00	8370	20240215	-50.36	3910	20240909	6.27	8370	-50.36	20240215	3910	6.27	20240909	8370	-50.36	20240215	3910	6.27	20240909	0.97	N	065130	500	89 억		694306	N	N	0	N	00	N
58	20240912	160537	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4085	55	2	1.36	37895480	9254	62.22	4115	4140	4050	5230	2825	4030	4095.05	4.03	0	1531	4140	4085	4040	3985	3940	4080	3980	89	1200	500	2820	5	1	17189982	702	5.56	0.32	12	0.05	735.00	12647.00	8370	20240215	-51.19	3910	20240909	4.48	8370	-51.19	20240215	3910	4.48	20240909	8370	-51.19	20240215	3910	4.48	20240909	0.98	N	065130	500	89 억		692798	N	N	0	N	00	N
59	20240912	150540	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4130	100	2	2.48	36603675	8938	60.10	4115	4140	4050	5230	2825	4030	4095.29	4.03	0	1823	4140	4085	4040	3985	3940	4080	3980	89	1200	500	2820	5	1	17189982	710	5.62	0.33	12	0.05	735.00	12647.00	8370	20240215	-50.66	3910	20240909	5.63	8370	-50.66	20240215	3910	5.63	20240909	8370	-50.66	20240215	3910	5.63	20240909	0.98	N	065130	500	89 억		692798	N	N	0	N	00	N
60	20240912	140542	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4130	100	2	2.48	31130305	7608	51.15	4115	4135	4050	5230	2825	4030	4091.79	4.03	0	1070	4140	4085	4040	3985	3940	4080	3980	89	1200	500	2820	5	1	17189982	710	5.62	0.33	12	0.04	735.00	12647.00	8370	20240215	-50.66	3910	20240909	5.63	8370	-50.66	20240215	3910	5.63	20240909	8370	-50.66	20240215	3910	5.63	20240909	0.98	N	065130	500	89 억		692798	N	N	0	N	00	N
61	20240912	130540	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4115	85	2	2.11	28886215	7064	47.50	4115	4115	4050	5230	2825	4030	4089.22	4.03	0	976	4140	4085	4040	3985	3940	4080	3980	89	1200	500	2820	5	1	17189982	707	5.60	0.33	12	0.04	735.00	12647.00	8370	20240215	-50.84	3910	20240909	5.24	8370	-50.84	20240215	3910	5.24	20240909	8370	-50.84	20240215	3910	5.24	20240909	0.98	N	065130	500	89 억		692798	N	N	0	N	00	N
62	20240912	120539	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4075	45	2	1.12	17090150	4180	28.10	4115	4115	4050	5230	2825	4030	4088.55	4.03	0	961	4140	4085	4040	3985	3940	4080	3980	89	1200	500	2820	5	1	17189982	700	5.54	0.32	12	0.02	735.00	12647.00	8370	20240215	-51.31	3910	20240909	4.22	8370	-51.31	20240215	3910	4.22	20240909	8370	-51.31	20240215	3910	4.22	20240909	0.98	N	065130	500	89 억		692798	N	N	0	N	00	N
63	20240912	110537	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4100	70	2	1.74	12022525	2938	19.75	4115	4115	4050	5230	2825	4030	4092.08	4.03	0	526	4140	4085	4040	3985	3940	4080	3980	89	1200	500	2820	5	1	17189982	705	5.58	0.32	12	0.02	735.00	12647.00	8370	20240215	-51.02	3910	20240909	4.86	8370	-51.02	20240215	3910	4.86	20240909	8370	-51.02	20240215	3910	4.86	20240909	0.98	N	065130	500	89 억		692798	N	N	0	N	00	N
64	20240912	100540	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4095	65	2	1.61	8513450	2080	13.99	4115	4115	4050	5230	2825	4030	4093.00	4.03	0	444	4140	4085	4040	3985	3940	4080	3980	89	1200	500	2820	5	1	17189982	704	5.57	0.32	12	0.01	735.00	12647.00	8370	20240215	-51.08	3910	20240909	4.73	8370	-51.08	20240215	3910	4.73	20240909	8370	-51.08	20240215	3910	4.73	20240909	0.98	N	065130	500	89 억		692798	N	N	0	N	00	N
65	20240912	090539	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4115	85	2	2.11	360755	88	0.59	4115	4115	4050	5230	2825	4030	4099.49	4.03	0	-30	4140	4085	4040	3985	3940	4080	3980	89	1200	500	2820	5	1	17189982	707	5.60	0.33	12	0.00	735.00	12647.00	8370	20240215	-50.84	3910	20240909	5.24	8370	-50.84	20240215	3910	5.24	20240909	8370	-50.84	20240215	3910	5.24	20240909	0.98	N	065130	500	89 억		692798	N	N	0	N	00	N
66	20240911	160528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4030	0	3	0.00	60058065	14872	195.38	4030	4095	3995	5230	2825	4030	4038.33	4.03	0	42	4216	4122	4056	3962	3896	4170	4010	89	1200	500	2820	5	1	17189982	693	5.48	0.32	12	0.09	735.00	12647.00	8370	20240215	-51.85	3910	20240909	3.07	8370	-51.85	20240215	3910	3.07	20240909	8370	-51.85	20240215	3910	3.07	20240909	1.00	N	065130	500	89 억		692756	N	N	0	N	00	N
67	20240911	150531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4050	20	2	0.50	58572755	14505	190.55	4030	4095	3995	5230	2825	4030	4038.11	4.03	0	89	4216	4122	4056	3962	3896	4170	4010	89	1200	500	2820	5	1	17189982	696	5.51	0.32	12	0.08	735.00	12647.00	8370	20240215	-51.61	3910	20240909	3.58	8370	-51.61	20240215	3910	3.58	20240909	8370	-51.61	20240215	3910	3.58	20240909	1.00	N	065130	500	89 억		692756	N	N	0	N	00	N
68	20240911	140532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4075	45	2	1.12	54175815	13419	176.29	4030	4095	3995	5230	2825	4030	4037.25	4.03	0	283	4216	4122	4056	3962	3896	4170	4010	89	1200	500	2820	5	1	17189982	700	5.54	0.32	12	0.08	735.00	12647.00	8370	20240215	-51.31	3910	20240909	4.22	8370	-51.31	20240215	3910	4.22	20240909	8370	-51.31	20240215	3910	4.22	20240909	1.00	N	065130	500	89 억		692756	N	N	0	N	00	N
69	20240911	130530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4040	10	2	0.25	49125575	12169	159.87	4030	4095	3995	5230	2825	4030	4036.94	4.03	0	94	4216	4122	4056	3962	3896	4170	4010	89	1200	500	2820	5	1	17189982	694	5.50	0.32	12	0.07	735.00	12647.00	8370	20240215	-51.73	3910	20240909	3.32	8370	-51.73	20240215	3910	3.32	20240909	8370	-51.73	20240215	3910	3.32	20240909	1.00	N	065130	500	89 억		692756	N	N	0	N	00	N
70	20240911	120534	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4070	40	2	0.99	25455980	6291	82.65	4030	4095	4005	5230	2825	4030	4046.41	4.03	0	12	4216	4122	4056	3962	3896	4170	4010	89	1200	500	2820	5	1	17189982	700	5.54	0.32	12	0.04	735.00	12647.00	8370	20240215	-51.37	3910	20240909	4.09	8370	-51.37	20240215	3910	4.09	20240909	8370	-51.37	20240215	3910	4.09	20240909	1.00	N	065130	500	89 억		692756	N	N	0	N	00	N
71	20240911	110527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4030	0	3	0.00	15075580	3731	49.01	4030	4095	4005	5230	2825	4030	4040.63	4.03	0	361	4216	4122	4056	3962	3896	4170	4010	89	1200	500	2820	5	1	17189982	693	5.48	0.32	12	0.02	735.00	12647.00	8370	20240215	-51.85	3910	20240909	3.07	8370	-51.85	20240215	3910	3.07	20240909	8370	-51.85	20240215	3910	3.07	20240909	1.00	N	065130	500	89 억		692756	N	N	0	N	00	N
72	20240911	100527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4070	40	2	0.99	12532735	3100	40.73	4030	4095	4030	5230	2825	4030	4042.82	4.03	0	907	4216	4122	4056	3962	3896	4170	4010	89	1200	500	2820	5	1	17189982	700	5.54	0.32	12	0.02	735.00	12647.00	8370	20240215	-51.37	3910	20240909	4.09	8370	-51.37	20240215	3910	4.09	20240909	8370	-51.37	20240215	3910	4.09	20240909	1.00	N	065130	500	89 억		692756	N	N	0	N	00	N
73	20240911	090535	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4080	50	2	1.24	733510	182	2.39	4030	4080	4030	5230	2825	4030	4030.27	4.03	0	-39	4216	4122	4056	3962	3896	4170	4010	89	1200	500	2820	5	1	17189982	701	5.55	0.32	12	0.00	735.00	12647.00	8370	20240215	-51.25	3910	20240909	4.35	8370	-51.25	20240215	3910	4.35	20240909	8370	-51.25	20240215	3910	4.35	20240909	1.00	N	065130	500	89 억		692756	N	N	0	N	00	N
74	20240910	160529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4030	-35	5	-0.86	30581065	7608	30.18	4015	4150	3990	5280	2850	4065	4019.59	4.05	0	-3821	4168	4116	4013	3961	3858	4142	3987	89	1215	500	2840	5	1	17189982	693	5.48	0.32	12	0.04	735.00	12647.00	8370	20240215	-51.85	3910	20240909	3.07	8370	-51.85	20240215	3910	3.07	20240909	8370	-51.85	20240215	3910	3.07	20240909	1.05	N	065130	500	89 억		696578	N	N	0	N	00	N
75	20240910	150532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4015	-50	5	-1.23	29288075	7286	28.90	4015	4150	3990	5280	2850	4065	4019.77	4.05	0	-3543	4168	4116	4013	3961	3858	4142	3987	89	1215	500	2840	5	1	17189982	690	5.46	0.32	12	0.04	735.00	12647.00	8370	20240215	-52.03	3910	20240909	2.69	8370	-52.03	20240215	3910	2.69	20240909	8370	-52.03	20240215	3910	2.69	20240909	1.05	N	065130	500	89 억		696578	N	N	0	N	00	N
76	20240910	140530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4035	-30	5	-0.74	28461840	7079	28.08	4015	4150	3990	5280	2850	4065	4020.60	4.05	0	-3542	4168	4116	4013	3961	3858	4142	3987	89	1215	500	2840	5	1	17189982	694	5.49	0.32	12	0.04	735.00	12647.00	8370	20240215	-51.79	3910	20240909	3.20	8370	-51.79	20240215	3910	3.20	20240909	8370	-51.79	20240215	3910	3.20	20240909	1.05	N	065130	500	89 억		696578	N	N	0	N	00	N
77	20240910	130529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4010	-55	5	-1.35	13751150	3410	13.53	4015	4150	4010	5280	2850	4065	4032.60	4.05	0	-1782	4168	4116	4013	3961	3858	4142	3987	89	1215	500	2840	5	1	17189982	689	5.46	0.32	12	0.02	735.00	12647.00	8370	20240215	-52.09	3910	20240909	2.56	8370	-52.09	20240215	3910	2.56	20240909	8370	-52.09	20240215	3910	2.56	20240909	1.05	N	065130	500	89 억		696578	N	N	0	N	00	N
78	20240910	120528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4010	-55	5	-1.35	11496240	2848	11.30	4015	4150	4010	5280	2850	4065	4036.60	4.05	0	-1490	4168	4116	4013	3961	3858	4142	3987	89	1215	500	2840	5	1	17189982	689	5.46	0.32	12	0.02	735.00	12647.00	8370	20240215	-52.09	3910	20240909	2.56	8370	-52.09	20240215	3910	2.56	20240909	8370	-52.09	20240215	3910	2.56	20240909	1.05	N	065130	500	89 억		696578	N	N	0	N	00	N
79	20240910	110528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4030	-35	5	-0.86	8607165	2129	8.45	4015	4150	4015	5280	2850	4065	4042.82	4.05	0	-1174	4168	4116	4013	3961	3858	4142	3987	89	1215	500	2840	5	1	17189982	693	5.48	0.32	12	0.01	735.00	12647.00	8370	20240215	-51.85	3910	20240909	3.07	8370	-51.85	20240215	3910	3.07	20240909	8370	-51.85	20240215	3910	3.07	20240909	1.05	N	065130	500	89 억		696578	N	N	0	N	00	N
80	20240910	100531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4065	0	3	0.00	6386210	1579	6.26	4015	4150	4015	5280	2850	4065	4044.46	4.05	0	-816	4168	4116	4013	3961	3858	4142	3987	89	1215	500	2840	5	1	17189982	699	5.53	0.32	12	0.01	735.00	12647.00	8370	20240215	-51.43	3910	20240909	3.96	8370	-51.43	20240215	3910	3.96	20240909	8370	-51.43	20240215	3910	3.96	20240909	1.05	N	065130	500	89 억		696578	N	N	0	N	00	N
81	20240910	090528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4150	85	2	2.09	3447845	852	3.38	4015	4150	4015	5280	2850	4065	4046.77	4.05	0	-292	4168	4116	4013	3961	3858	4142	3987	89	1215	500	2840	5	1	17189982	713	5.65	0.33	12	0.00	735.00	12647.00	8370	20240215	-50.42	3910	20240909	6.14	8370	-50.42	20240215	3910	6.14	20240909	8370	-50.42	20240215	3910	6.14	20240909	1.05	N	065130	500	89 억		696578	N	N	0	N	00	N
82	20240909	160519	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4065	40	2	0.99	100205975	25201	72.76	4000	4065	3910	5230	2820	4025	3976.23	4.03	0	2689	4231	4127	4076	3972	3921	4102	3947	89	1205	500	2810	5	1	17189982	699	5.53	0.32	12	0.15	735.00	12647.00	8370	20240215	-51.43	3910	20240909	3.96	8370	-51.43	20240215	3910	3.96	20240909	8370	-51.43	20240215	3910	3.96	20240909	1.05	N	065130	500	89 억		693271	N	N	0	N	00	N
83	20240909	150522	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4065	40	2	0.99	99094880	24927	71.97	4000	4065	3910	5230	2820	4025	3975.40	4.03	0	2756	4231	4127	4076	3972	3921	4102	3947	89	1205	500	2810	5	1	17189982	699	5.53	0.32	12	0.15	735.00	12647.00	8370	20240215	-51.43	3910	20240909	3.96	8370	-51.43	20240215	3910	3.96	20240909	8370	-51.43	20240215	3910	3.96	20240909	1.05	N	065130	500	89 억		693271	N	N	0	N	00	N
84	20240909	140526	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4060	35	2	0.87	98432555	24764	71.50	4000	4065	3910	5230	2820	4025	3974.82	4.03	0	2765	4231	4127	4076	3972	3921	4102	3947	89	1205	500	2810	5	1	17189982	698	5.52	0.32	12	0.14	735.00	12647.00	8370	20240215	-51.49	3910	20240909	3.84	8370	-51.49	20240215	3910	3.84	20240909	8370	-51.49	20240215	3910	3.84	20240909	1.05	N	065130	500	89 억		693271	N	N	0	N	00	N
85	20240909	130523	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4060	35	2	0.87	94649665	23828	68.79	4000	4065	3910	5230	2820	4025	3972.20	4.03	0	2614	4231	4127	4076	3972	3921	4102	3947	89	1205	500	2810	5	1	17189982	698	5.52	0.32	12	0.14	735.00	12647.00	8370	20240215	-51.49	3910	20240909	3.84	8370	-51.49	20240215	3910	3.84	20240909	8370	-51.49	20240215	3910	3.84	20240909	1.05	N	065130	500	89 억		693271	N	N	0	N	00	N
86	20240909	120520	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4020	-5	5	-0.12	87260400	21994	63.50	4000	4020	3910	5230	2820	4025	3967.46	4.03	0	848	4231	4127	4076	3972	3921	4102	3947	89	1205	500	2810	5	1	17189982	691	5.47	0.32	12	0.13	735.00	12647.00	8370	20240215	-51.97	3910	20240909	2.81	8370	-51.97	20240215	3910	2.81	20240909	8370	-51.97	20240215	3910	2.81	20240909	1.05	N	065130	500	89 억		693271	N	N	0	N	00	N
87	20240909	110521	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4000	-25	5	-0.62	80104380	20205	58.33	4000	4000	3910	5230	2820	4025	3964.58	4.03	0	168	4231	4127	4076	3972	3921	4102	3947	89	1205	500	2810	5	1	17189982	688	5.44	0.32	12	0.12	735.00	12647.00	8370	20240215	-52.21	3910	20240909	2.30	8370	-52.21	20240215	3910	2.30	20240909	8370	-52.21	20240215	3910	2.30	20240909	1.05	N	065130	500	89 억		693271	N	N	0	N	00	N
88	20240909	100525	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4000	-25	5	-0.62	75005305	18930	54.65	4000	4000	3910	5230	2820	4025	3962.24	4.03	0	262	4231	4127	4076	3972	3921	4102	3947	89	1205	500	2810	5	1	17189982	688	5.44	0.32	12	0.11	735.00	12647.00	8370	20240215	-52.21	3910	20240909	2.30	8370	-52.21	20240215	3910	2.30	20240909	8370	-52.21	20240215	3910	2.30	20240909	1.05	N	065130	500	89 억		693271	N	N	0	N	00	N
89	20240909	090520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3975	-50	5	-1.24	34645150	8680	25.06	4000	4000	3940	5230	2820	4025	3991.37	4.03	0	-728	4231	4127	4076	3972	3921	4102	3947	89	1205	500	2810	5	1	17189982	683	5.41	0.31	12	0.05	735.00	12647.00	8370	20240215	-52.51	3925	20240805	1.27	8370	-52.51	20240215	3925	1.27	20240805	8370	-52.51	20240215	3925	1.27	20240805	1.05	N	065130	500	89 억		693271	N	N	0	N	00	N
90	20240906	160515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4025	-155	5	-3.71	140758130	34611	268.82	4130	4180	4025	5430	2930	4180	4066.87	4.06	0	-5363	4573	4376	4278	4081	3983	4327	4032	89	1250	500	2920	5	1	17189982	692	5.48	0.32	12	0.20	735.00	12647.00	8370	20240215	-51.91	3925	20240805	2.55	8370	-51.91	20240215	3925	2.55	20240805	8370	-51.91	20240215	3925	2.55	20240805	1.06	N	065130	500	89 억		698622	N	N	0	N	00	N
91	20240906	150522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4030	-150	5	-3.59	135289830	33254	258.28	4130	4180	4030	5430	2930	4180	4068.38	4.06	0	-4944	4573	4376	4278	4081	3983	4327	4032	89	1250	500	2920	5	1	17189982	693	5.48	0.32	12	0.19	735.00	12647.00	8370	20240215	-51.85	3925	20240805	2.68	8370	-51.85	20240215	3925	2.68	20240805	8370	-51.85	20240215	3925	2.68	20240805	1.06	N	065130	500	89 억		698622	N	N	0	N	00	N
92	20240906	140524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4040	-140	5	-3.35	119089730	29240	227.11	4130	4180	4035	5430	2930	4180	4072.84	4.06	0	-5024	4573	4376	4278	4081	3983	4327	4032	89	1250	500	2920	5	1	17189982	694	5.50	0.32	12	0.17	735.00	12647.00	8370	20240215	-51.73	3925	20240805	2.93	8370	-51.73	20240215	3925	2.93	20240805	8370	-51.73	20240215	3925	2.93	20240805	1.06	N	065130	500	89 억		698622	N	N	0	N	00	N
93	20240906	130521	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4060	-120	5	-2.87	101701475	24937	193.69	4130	4180	4050	5430	2930	4180	4078.34	4.06	0	-4080	4573	4376	4278	4081	3983	4327	4032	89	1250	500	2920	5	1	17189982	698	5.52	0.32	12	0.15	735.00	12647.00	8370	20240215	-51.49	3925	20240805	3.44	8370	-51.49	20240215	3925	3.44	20240805	8370	-51.49	20240215	3925	3.44	20240805	1.06	N	065130	500	89 억		698622	N	N	0	N	00	N
94	20240906	120522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4090	-90	5	-2.15	71773885	17574	136.50	4130	4180	4050	5430	2930	4180	4084.09	4.06	0	-1926	4573	4376	4278	4081	3983	4327	4032	89	1250	500	2920	5	1	17189982	703	5.56	0.32	12	0.10	735.00	12647.00	8370	20240215	-51.14	3925	20240805	4.20	8370	-51.14	20240215	3925	4.20	20240805	8370	-51.14	20240215	3925	4.20	20240805	1.06	N	065130	500	89 억		698622	N	N	0	N	00	N
95	20240906	110525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4080	-100	5	-2.39	67750050	16589	128.85	4130	4180	4050	5430	2930	4180	4084.03	4.06	0	-1493	4573	4376	4278	4081	3983	4327	4032	89	1250	500	2920	5	1	17189982	701	5.55	0.32	12	0.10	735.00	12647.00	8370	20240215	-51.25	3925	20240805	3.95	8370	-51.25	20240215	3925	3.95	20240805	8370	-51.25	20240215	3925	3.95	20240805	1.06	N	065130	500	89 억		698622	N	N	0	N	00	N
96	20240906	100519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4115	-65	5	-1.56	44115270	10787	83.78	4130	4180	4060	5430	2930	4180	4089.67	4.06	0	816	4573	4376	4278	4081	3983	4327	4032	89	1250	500	2920	5	1	17189982	707	5.60	0.33	12	0.06	735.00	12647.00	8370	20240215	-50.84	3925	20240805	4.84	8370	-50.84	20240215	3925	4.84	20240805	8370	-50.84	20240215	3925	4.84	20240805	1.06	N	065130	500	89 억		698622	N	N	0	N	00	N
97	20240906	090524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4180	0	3	0.00	4663480	1129	8.77	4130	4180	4130	5430	2930	4180	4130.63	4.06	0	306	4573	4376	4278	4081	3983	4327	4032	89	1250	500	2920	5	1	17189982	719	5.69	0.33	12	0.01	735.00	12647.00	8370	20240215	-50.06	3925	20240805	6.50	8370	-50.06	20240215	3925	6.50	20240805	8370	-50.06	20240215	3925	6.50	20240805	1.06	N	065130	500	89 억		698622	N	N	0	N	00	N
98	20240905	160513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4180	-60	5	-1.42	53843570	12730	68.21	4240	4475	4180	5510	2970	4240	4229.68	4.08	0	-2419	4376	4307	4261	4192	4146	4285	4170	89	1270	500	2960	5	1	17189982	719	5.69	0.33	12	0.07	735.00	12647.00	8370	20240215	-50.06	3925	20240805	6.50	8370	-50.06	20240215	3925	6.50	20240805	8370	-50.06	20240215	3925	6.50	20240805	1.06	N	065130	500	89 억		701041	N	N	0	N	00	N
99	20240905	150521	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4220	-20	5	-0.47	47511380	11219	60.12	4240	4475	4190	5510	2970	4240	4234.90	4.08	0	-2263	4376	4307	4261	4192	4146	4285	4170	89	1270	500	2960	5	1	17189982	725	5.74	0.33	12	0.07	735.00	12647.00	8370	20240215	-49.58	3925	20240805	7.52	8370	-49.58	20240215	3925	7.52	20240805	8370	-49.58	20240215	3925	7.52	20240805	1.06	N	065130	500	89 억		701041	N	N	0	N	00	N
100	20240905	140519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4190	-50	5	-1.18	44151010	10419	55.83	4240	4475	4190	5510	2970	4240	4237.55	4.08	0	-2365	4376	4307	4261	4192	4146	4285	4170	89	1270	500	2960	5	1	17189982	720	5.70	0.33	12	0.06	735.00	12647.00	8370	20240215	-49.94	3925	20240805	6.75	8370	-49.94	20240215	3925	6.75	20240805	8370	-49.94	20240215	3925	6.75	20240805	1.06	N	065130	500	89 억		701041	N	N	0	N	00	N
101	20240905	130522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4195	-45	5	-1.06	37409340	8812	47.22	4240	4475	4195	5510	2970	4240	4245.27	4.08	0	-2362	4376	4307	4261	4192	4146	4285	4170	89	1270	500	2960	5	1	17189982	721	5.71	0.33	12	0.05	735.00	12647.00	8370	20240215	-49.88	3925	20240805	6.88	8370	-49.88	20240215	3925	6.88	20240805	8370	-49.88	20240215	3925	6.88	20240805	1.06	N	065130	500	89 억		701041	N	N	0	N	00	N
102	20240905	120518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4220	-20	5	-0.47	31082945	7310	39.17	4240	4475	4220	5510	2970	4240	4252.11	4.08	0	-1654	4376	4307	4261	4192	4146	4285	4170	89	1270	500	2960	5	1	17189982	725	5.74	0.33	12	0.04	735.00	12647.00	8370	20240215	-49.58	3925	20240805	7.52	8370	-49.58	20240215	3925	7.52	20240805	8370	-49.58	20240215	3925	7.52	20240805	1.06	N	065130	500	89 억		701041	N	N	0	N	00	N
103	20240905	110516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4250	10	2	0.24	20895040	4909	26.30	4240	4475	4225	5510	2970	4240	4256.48	4.08	0	337	4376	4307	4261	4192	4146	4285	4170	89	1270	500	2960	5	1	17189982	731	5.78	0.34	12	0.03	735.00	12647.00	8370	20240215	-49.22	3925	20240805	8.28	8370	-49.22	20240215	3925	8.28	20240805	8370	-49.22	20240215	3925	8.28	20240805	1.06	N	065130	500	89 억		701041	N	N	0	N	00	N
104	20240905	100515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4295	55	2	1.30	6873505	1615	8.65	4240	4475	4225	5510	2970	4240	4256.04	4.08	0	384	4376	4307	4261	4192	4146	4285	4170	89	1270	500	2960	5	1	17189982	738	5.84	0.34	12	0.01	735.00	12647.00	8370	20240215	-48.69	3925	20240805	9.43	8370	-48.69	20240215	3925	9.43	20240805	8370	-48.69	20240215	3925	9.43	20240805	1.06	N	065130	500	89 억		701041	N	N	0	N	00	N
105	20240905	090521	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4250	10	2	0.24	421410	98	0.53	4240	4475	4240	5510	2970	4240	4300.10	4.08	0	7	4376	4307	4261	4192	4146	4285	4170	89	1270	500	2960	5	1	17189982	731	5.78	0.34	12	0.00	735.00	12647.00	8370	20240215	-49.22	3925	20240805	8.28	8370	-49.22	20240215	3925	8.28	20240805	8370	-49.22	20240215	3925	8.28	20240805	1.06	N	065130	500	89 억		701041	N	N	0	N	00	N
106	20240904	160509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4240	-135	5	-3.09	79008300	18623	86.68	4270	4330	4215	5680	3065	4375	4242.51	4.11	0	-5319	4475	4425	4375	4325	4275	4400	4300	89	1305	500	3060	5	1	17189982	729	5.77	0.34	12	0.11	735.00	12647.00	8370	20240215	-49.34	3925	20240805	8.03	8370	-49.34	20240215	3925	8.03	20240805	8370	-49.34	20240215	3925	8.03	20240805	1.06	N	065130	500	89 억		706361	N	N	0	N	00	N
107	20240904	150514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4245	-130	5	-2.97	74047560	17450	81.22	4270	4330	4215	5680	3065	4375	4243.41	4.11	0	-5317	4475	4425	4375	4325	4275	4400	4300	89	1305	500	3060	5	1	17189982	730	5.78	0.34	12	0.10	735.00	12647.00	8370	20240215	-49.28	3925	20240805	8.15	8370	-49.28	20240215	3925	8.15	20240805	8370	-49.28	20240215	3925	8.15	20240805	1.06	N	065130	500	89 억		706361	N	N	0	N	00	N
108	20240904	140515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4245	-130	5	-2.97	68597405	16162	75.22	4270	4330	4215	5680	3065	4375	4244.36	4.11	0	-5650	4475	4425	4375	4325	4275	4400	4300	89	1305	500	3060	5	1	17189982	730	5.78	0.34	12	0.09	735.00	12647.00	8370	20240215	-49.28	3925	20240805	8.15	8370	-49.28	20240215	3925	8.15	20240805	8370	-49.28	20240215	3925	8.15	20240805	1.06	N	065130	500	89 억		706361	N	N	0	N	00	N
109	20240904	130514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4245	-130	5	-2.97	63933215	15058	70.08	4270	4330	4220	5680	3065	4375	4245.80	4.11	0	-5611	4475	4425	4375	4325	4275	4400	4300	89	1305	500	3060	5	1	17189982	730	5.78	0.34	12	0.09	735.00	12647.00	8370	20240215	-49.28	3925	20240805	8.15	8370	-49.28	20240215	3925	8.15	20240805	8370	-49.28	20240215	3925	8.15	20240805	1.06	N	065130	500	89 억		706361	N	N	0	N	00	N
110	20240904	120511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4225	-150	5	-3.43	46854380	11019	51.28	4270	4330	4225	5680	3065	4375	4252.14	4.11	0	-3092	4475	4425	4375	4325	4275	4400	4300	89	1305	500	3060	5	1	17189982	726	5.75	0.33	12	0.06	735.00	12647.00	8370	20240215	-49.52	3925	20240805	7.64	8370	-49.52	20240215	3925	7.64	20240805	8370	-49.52	20240215	3925	7.64	20240805	1.06	N	065130	500	89 억		706361	N	N	0	N	00	N
111	20240904	110510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4245	-130	5	-2.97	31177845	7316	34.05	4270	4330	4240	5680	3065	4375	4261.60	4.11	0	-2369	4475	4425	4375	4325	4275	4400	4300	89	1305	500	3060	5	1	17189982	730	5.78	0.34	12	0.04	735.00	12647.00	8370	20240215	-49.28	3925	20240805	8.15	8370	-49.28	20240215	3925	8.15	20240805	8370	-49.28	20240215	3925	8.15	20240805	1.06	N	065130	500	89 억		706361	N	N	0	N	00	N
112	20240904	100513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4265	-110	5	-2.51	26890010	6307	29.35	4270	4330	4240	5680	3065	4375	4263.52	4.11	0	-2279	4475	4425	4375	4325	4275	4400	4300	89	1305	500	3060	5	1	17189982	733	5.80	0.34	12	0.04	735.00	12647.00	8370	20240215	-49.04	3925	20240805	8.66	8370	-49.04	20240215	3925	8.66	20240805	8370	-49.04	20240215	3925	8.66	20240805	1.06	N	065130	500	89 억		706361	N	N	0	N	00	N
113	20240904	090512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4270	-105	5	-2.40	2139270	501	2.33	4270	4270	4270	5680	3065	4375	4270.00	4.11	0	1	4475	4425	4375	4325	4275	4400	4300	89	1305	500	3060	5	1	17189982	734	5.81	0.34	12	0.00	735.00	12647.00	8370	20240215	-48.98	3925	20240805	8.79	8370	-48.98	20240215	3925	8.79	20240805	8370	-48.98	20240215	3925	8.79	20240805	1.06	N	065130	500	89 억		706361	N	N	0	N	00	N
114	20240903	160506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4375	-45	5	-1.02	93560445	21416	95.42	4380	4425	4325	5740	3095	4420	4368.71	4.12	0	-2593	4803	4611	4493	4301	4183	4552	4242	89	1320	500	3090	5	1	17189982	752	5.95	0.35	12	0.12	735.00	12647.00	8370	20240215	-47.73	3925	20240805	11.46	8370	-47.73	20240215	3925	11.46	20240805	8370	-47.73	20240215	3925	11.46	20240805	1.06	N	065130	500	89 억		708955	N	N	0	N	00	N
115	20240903	150510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4375	-45	5	-1.02	88933530	20358	90.70	4380	4425	4325	5740	3095	4420	4368.48	4.12	0	-1900	4803	4611	4493	4301	4183	4552	4242	89	1320	500	3090	5	1	17189982	752	5.95	0.35	12	0.12	735.00	12647.00	8370	20240215	-47.73	3925	20240805	11.46	8370	-47.73	20240215	3925	11.46	20240805	8370	-47.73	20240215	3925	11.46	20240805	1.06	N	065130	500	89 억		708955	N	N	0	N	00	N
116	20240903	140511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4385	-35	5	-0.79	48100675	10974	48.89	4380	4425	4365	5740	3095	4420	4383.15	4.12	0	-2039	4803	4611	4493	4301	4183	4552	4242	89	1320	500	3090	5	1	17189982	754	5.97	0.35	12	0.06	735.00	12647.00	8370	20240215	-47.61	3925	20240805	11.72	8370	-47.61	20240215	3925	11.72	20240805	8370	-47.61	20240215	3925	11.72	20240805	1.06	N	065130	500	89 억		708955	N	N	0	N	00	N
117	20240903	130510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4370	-50	5	-1.13	39548875	9018	40.18	4380	4425	4370	5740	3095	4420	4385.54	4.12	0	-1534	4803	4611	4493	4301	4183	4552	4242	89	1320	500	3090	5	1	17189982	751	5.95	0.35	12	0.05	735.00	12647.00	8370	20240215	-47.79	3925	20240805	11.34	8370	-47.79	20240215	3925	11.34	20240805	8370	-47.79	20240215	3925	11.34	20240805	1.06	N	065130	500	89 억		708955	N	N	0	N	00	N
118	20240903	120504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4400	-20	5	-0.45	37313285	8507	37.90	4380	4425	4370	5740	3095	4420	4386.18	4.12	0	-1124	4803	4611	4493	4301	4183	4552	4242	89	1320	500	3090	5	1	17189982	756	5.99	0.35	12	0.05	735.00	12647.00	8370	20240215	-47.43	3925	20240805	12.10	8370	-47.43	20240215	3925	12.10	20240805	8370	-47.43	20240215	3925	12.10	20240805	1.06	N	065130	500	89 억		708955	N	N	0	N	00	N
119	20240903	110502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4390	-30	5	-0.68	34189870	7794	34.72	4380	4425	4370	5740	3095	4420	4386.69	4.12	0	-1108	4803	4611	4493	4301	4183	4552	4242	89	1320	500	3090	5	1	17189982	755	5.97	0.35	12	0.05	735.00	12647.00	8370	20240215	-47.55	3925	20240805	11.85	8370	-47.55	20240215	3925	11.85	20240805	8370	-47.55	20240215	3925	11.85	20240805	1.06	N	065130	500	89 억		708955	N	N	0	N	00	N
120	20240903	100503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4385	-35	5	-0.79	24467440	5575	24.84	4380	4425	4375	5740	3095	4420	4388.77	4.12	0	-1291	4803	4611	4493	4301	4183	4552	4242	89	1320	500	3090	5	1	17189982	754	5.97	0.35	12	0.03	735.00	12647.00	8370	20240215	-47.61	3925	20240805	11.72	8370	-47.61	20240215	3925	11.72	20240805	8370	-47.61	20240215	3925	11.72	20240805	1.06	N	065130	500	89 억		708955	N	N	0	N	00	N
121	20240903	090504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4380	-40	5	-0.90	7097100	1620	7.22	4380	4405	4380	5740	3095	4420	4380.90	4.12	0	24	4803	4611	4493	4301	4183	4552	4242	89	1320	500	3090	5	1	17189982	753	5.96	0.35	12	0.01	735.00	12647.00	8370	20240215	-47.67	3925	20240805	11.59	8370	-47.67	20240215	3925	11.59	20240805	8370	-47.67	20240215	3925	11.59	20240805	1.06	N	065130	500	89 억		708955	N	N	0	N	00	N
122	20240902	160459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4420	60	2	1.38	99653030	22375	227.76	4460	4685	4375	5660	3055	4360	4453.77	4.13	0	-1346	4566	4462	4411	4307	4256	4437	4282	89	1300	500	3050	5	1	17189982	760	6.01	0.35	12	0.13	735.00	12647.00	8370	20240215	-47.19	3925	20240805	12.61	8370	-47.19	20240215	3925	12.61	20240805	8370	-47.19	20240215	3925	12.61	20240805	1.06	N	065130	500	89 억		710065	N	N	0	N	00	N
123	20240902	150507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4410	50	2	1.15	97782440	21951	223.44	4460	4685	4375	5660	3055	4360	4454.58	4.13	0	-1258	4566	4462	4411	4307	4256	4437	4282	89	1300	500	3050	5	1	17189982	758	6.00	0.35	12	0.13	735.00	12647.00	8370	20240215	-47.31	3925	20240805	12.36	8370	-47.31	20240215	3925	12.36	20240805	8370	-47.31	20240215	3925	12.36	20240805	1.06	N	065130	500	89 억		710065	N	N	0	N	00	N
124	20240902	140507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4420	60	2	1.38	92058590	20652	210.22	4460	4685	4375	5660	3055	4360	4457.61	4.13	0	-937	4566	4462	4411	4307	4256	4437	4282	89	1300	500	3050	5	1	17189982	760	6.01	0.35	12	0.12	735.00	12647.00	8370	20240215	-47.19	3925	20240805	12.61	8370	-47.19	20240215	3925	12.61	20240805	8370	-47.19	20240215	3925	12.61	20240805	1.06	N	065130	500	89 억		710065	N	N	0	N	00	N
125	20240902	130503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4405	45	2	1.03	89462745	20063	204.22	4460	4685	4375	5660	3055	4360	4459.09	4.13	0	-869	4566	4462	4411	4307	4256	4437	4282	89	1300	500	3050	5	1	17189982	757	5.99	0.35	12	0.12	735.00	12647.00	8370	20240215	-47.37	3925	20240805	12.23	8370	-47.37	20240215	3925	12.23	20240805	8370	-47.37	20240215	3925	12.23	20240805	1.06	N	065130	500	89 억		710065	N	N	0	N	00	N
126	20240902	120507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4410	50	2	1.15	82513380	18487	188.18	4460	4685	4375	5660	3055	4360	4463.32	4.13	0	-989	4566	4462	4411	4307	4256	4437	4282	89	1300	500	3050	5	1	17189982	758	6.00	0.35	12	0.11	735.00	12647.00	8370	20240215	-47.31	3925	20240805	12.36	8370	-47.31	20240215	3925	12.36	20240805	8370	-47.31	20240215	3925	12.36	20240805	1.06	N	065130	500	89 억		710065	N	N	0	N	00	N
127	20240902	110502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4390	30	2	0.69	78938980	17675	179.92	4460	4685	4375	5660	3055	4360	4466.14	4.13	0	-1338	4566	4462	4411	4307	4256	4437	4282	89	1300	500	3050	5	1	17189982	755	5.97	0.35	12	0.10	735.00	12647.00	8370	20240215	-47.55	3925	20240805	11.85	8370	-47.55	20240215	3925	11.85	20240805	8370	-47.55	20240215	3925	11.85	20240805	1.06	N	065130	500	89 억		710065	N	N	0	N	00	N
128	20240902	100501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4385	25	2	0.57	57688050	12873	131.04	4460	4685	4375	5660	3055	4360	4481.32	4.13	0	-240	4566	4462	4411	4307	4256	4437	4282	89	1300	500	3050	5	1	17189982	754	5.97	0.35	12	0.07	735.00	12647.00	8370	20240215	-47.61	3925	20240805	11.72	8370	-47.61	20240215	3925	11.72	20240805	8370	-47.61	20240215	3925	11.72	20240805	1.06	N	065130	500	89 억		710065	N	N	0	N	00	N
129	20240902	090458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4600	240	2	5.50	14146435	3050	31.05	4460	4685	4420	5660	3055	4360	4638.18	4.13	0	-738	4566	4462	4411	4307	4256	4437	4282	89	1300	500	3050	5	1	17189982	791	6.26	0.36	12	0.02	735.00	12647.00	8370	20240215	-45.04	3925	20240805	17.20	8370	-45.04	20240215	3925	17.20	20240805	8370	-45.04	20240215	3925	17.20	20240805	1.06	N	065130	500	89 억		710065	N	N	0	N	00	N