KissMeData/110990/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	160815	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15210	-400	5	-2.56	1057351200	69296	48.76	15560	15560	15120	20250	10930	15610	15258.67	2.15	0	11566	16430	16020	15760	15350	15090	15890	15220	19	4640	100	10920	10	1	18900000	2875	21.85	1.51	12	0.37	696.00	10061.00	32350	20240426	-52.98	11210	20231004	35.68	32350	-52.98	20240426	12940	17.54	20240909	32350	-52.98	20240426	11210	35.68	20231004	2.31	N	110990	100	18 억		406204	N	N	344	N	00	N
3	20240930	150827	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15270	-340	5	-2.18	962105040	63039	44.36	15560	15560	15120	20250	10930	15610	15262.06	2.15	0	10084	16430	16020	15760	15350	15090	15890	15220	19	4640	100	10920	10	1	18900000	2886	21.94	1.52	12	0.33	696.00	10061.00	32350	20240426	-52.80	11210	20231004	36.22	32350	-52.80	20240426	12940	18.01	20240909	32350	-52.80	20240426	11210	36.22	20231004	2.31	N	110990	100	18 억		406204	N	N	417	N	00	N
4	20240930	140825	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15230	-380	5	-2.43	816455020	53491	37.64	15560	15560	15120	20250	10930	15610	15263.40	2.15	0	6788	16430	16020	15760	15350	15090	15890	15220	19	4640	100	10920	10	1	18900000	2878	21.88	1.51	12	0.28	696.00	10061.00	32350	20240426	-52.92	11210	20231004	35.86	32350	-52.92	20240426	12940	17.70	20240909	32350	-52.92	20240426	11210	35.86	20231004	2.31	N	110990	100	18 억		406204	N	N	417	N	00	N
5	20240930	130822	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15370	-240	5	-1.54	711062580	46597	32.79	15560	15560	15120	20250	10930	15610	15259.83	2.15	0	5813	16430	16020	15760	15350	15090	15890	15220	19	4640	100	10920	10	1	18900000	2905	22.08	1.53	12	0.25	696.00	10061.00	32350	20240426	-52.49	11210	20231004	37.11	32350	-52.49	20240426	12940	18.78	20240909	32350	-52.49	20240426	11210	37.11	20231004	2.31	N	110990	100	18 억		406204	N	N	417	N	00	N
6	20240930	120819	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15200	-410	5	-2.63	644494160	42244	29.72	15560	15560	15120	20250	10930	15610	15256.46	2.15	0	4086	16430	16020	15760	15350	15090	15890	15220	19	4640	100	10920	10	1	18900000	2873	21.84	1.51	12	0.22	696.00	10061.00	32350	20240426	-53.01	11210	20231004	35.59	32350	-53.01	20240426	12940	17.47	20240909	32350	-53.01	20240426	11210	35.59	20231004	2.31	N	110990	100	18 억		406204	N	N	417	N	00	N
7	20240930	110817	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15140	-470	5	-3.01	556098930	36428	25.63	15560	15560	15120	20250	10930	15610	15265.69	2.15	0	2949	16430	16020	15760	15350	15090	15890	15220	19	4640	100	10920	10	1	18900000	2861	21.75	1.50	12	0.19	696.00	10061.00	32350	20240426	-53.20	11210	20231004	35.06	32350	-53.20	20240426	12940	17.00	20240909	32350	-53.20	20240426	11210	35.06	20231004	2.31	N	110990	100	18 억		406204	N	N	417	N	00	N
8	20240930	100816	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15250	-360	5	-2.31	458627420	30009	21.12	15560	15560	15120	20250	10930	15610	15282.98	2.15	0	4039	16430	16020	15760	15350	15090	15890	15220	19	4640	100	10920	10	1	18900000	2882	21.91	1.52	12	0.16	696.00	10061.00	32350	20240426	-52.86	11210	20231004	36.04	32350	-52.86	20240426	12940	17.85	20240909	32350	-52.86	20240426	11210	36.04	20231004	2.31	N	110990	100	18 억		406204	N	N	417	N	00	N
9	20240930	090743	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15310	-300	5	-1.92	116613320	7581	5.33	15560	15560	15280	20250	10930	15610	15382.28	2.15	0	-2702	16430	16020	15760	15350	15090	15890	15220	19	4640	100	10920	10	1	18900000	2894	22.00	1.52	12	0.04	696.00	10061.00	32350	20240426	-52.67	11210	20231004	36.57	32350	-52.67	20240426	12940	18.32	20240909	32350	-52.67	20240426	11210	36.57	20231004	2.31	N	110990	100	18 억		406204	N	N	417	N	00	N
10	20240927	160821	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15610	-350	5	-2.19	2237444440	141693	12.22	15960	16170	15500	20700	11180	15960	15790.91	2.20	0	-11236	17640	16800	16070	15230	14500	17220	15650	19	4740	100	11170	10	1	18900000	2950	22.43	1.55	12	0.75	696.00	10061.00	32350	20240426	-51.75	11210	20231004	39.25	32350	-51.75	20240426	12940	20.63	20240909	32350	-51.75	20240426	11210	39.25	20231004	2.30	N	110990	100	18 억		416515	N	N	417	N	00	N
11	20240927	150825	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15620	-340	5	-2.13	2128404000	134719	11.62	15960	16170	15500	20700	11180	15960	15798.83	2.20	0	-8950	17640	16800	16070	15230	14500	17220	15650	19	4740	100	11170	10	1	18900000	2952	22.44	1.55	12	0.71	696.00	10061.00	32350	20240426	-51.72	11210	20231004	39.34	32350	-51.72	20240426	12940	20.71	20240909	32350	-51.72	20240426	11210	39.34	20231004	2.30	N	110990	100	18 억		416515	N	N	726	N	00	N
12	20240927	140830	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15650	-310	5	-1.94	1908440180	120637	10.40	15960	16170	15500	20700	11180	15960	15819.69	2.20	0	-6043	17640	16800	16070	15230	14500	17220	15650	19	4740	100	11170	10	1	18900000	2958	22.49	1.56	12	0.64	696.00	10061.00	32350	20240426	-51.62	11210	20231004	39.61	32350	-51.62	20240426	12940	20.94	20240909	32350	-51.62	20240426	11210	39.61	20231004	2.30	N	110990	100	18 억		416515	N	N	726	N	00	N
13	20240927	130823	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15660	-300	5	-1.88	1833856020	115873	9.99	15960	16170	15500	20700	11180	15960	15826.43	2.20	0	-4801	17640	16800	16070	15230	14500	17220	15650	19	4740	100	11170	10	1	18900000	2960	22.50	1.56	12	0.61	696.00	10061.00	32350	20240426	-51.59	11210	20231004	39.70	32350	-51.59	20240426	12940	21.02	20240909	32350	-51.59	20240426	11210	39.70	20231004	2.30	N	110990	100	18 억		416515	N	N	726	N	00	N
14	20240927	120819	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15770	-190	5	-1.19	1758736840	111087	9.58	15960	16170	15500	20700	11180	15960	15832.06	2.20	0	-2428	17640	16800	16070	15230	14500	17220	15650	19	4740	100	11170	10	1	18900000	2981	22.66	1.57	12	0.59	696.00	10061.00	32350	20240426	-51.25	11210	20231004	40.68	32350	-51.25	20240426	12940	21.87	20240909	32350	-51.25	20240426	11210	40.68	20231004	2.30	N	110990	100	18 억		416515	N	N	726	N	00	N
15	20240927	110823	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15650	-310	5	-1.94	1607393030	101431	8.75	15960	16170	15500	20700	11180	15960	15847.15	2.20	0	-1502	17640	16800	16070	15230	14500	17220	15650	19	4740	100	11170	10	1	18900000	2958	22.49	1.56	12	0.54	696.00	10061.00	32350	20240426	-51.62	11210	20231004	39.61	32350	-51.62	20240426	12940	20.94	20240909	32350	-51.62	20240426	11210	39.61	20231004	2.30	N	110990	100	18 억		416515	N	N	726	N	00	N
16	20240927	100821	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15860	-100	5	-0.63	1360573340	85728	7.39	15960	16170	15500	20700	11180	15960	15870.81	2.20	0	899	17640	16800	16070	15230	14500	17220	15650	19	4740	100	11170	10	1	18900000	2998	22.79	1.58	12	0.45	696.00	10061.00	32350	20240426	-50.97	11210	20231004	41.48	32350	-50.97	20240426	12940	22.57	20240909	32350	-50.97	20240426	11210	41.48	20231004	2.30	N	110990	100	18 억		416515	N	N	726	N	00	N
17	20240927	090823	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15720	-240	5	-1.50	463970820	29556	2.55	15960	16000	15500	20700	11180	15960	15697.98	2.20	0	-1470	17640	16800	16070	15230	14500	17220	15650	19	4740	100	11170	10	1	18900000	2971	22.59	1.56	12	0.16	696.00	10061.00	32350	20240426	-51.41	11210	20231004	40.23	32350	-51.41	20240426	12940	21.48	20240909	32350	-51.41	20240426	11210	40.23	20231004	2.30	N	110990	100	18 억		416515	N	N	726	N	00	N
18	20240926	160807	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15960	1220	2	8.28	18677366340	1154726	1809.69	15350	16910	15340	19160	10320	14740	16175.24	2.37	0	9348	15573	15156	14943	14526	14313	15050	14420	19	4420	100	10310	10	1	18900000	3016	22.93	1.59	12	6.11	696.00	10061.00	32350	20240426	-50.66	11210	20231004	42.37	32350	-50.66	20240426	12940	23.34	20240909	32350	-50.66	20240426	11210	42.37	20231004	2.30	N	110990	100	18 억		448174	N	N	726	N	00	N
19	20240926	150809	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15840	1100	2	7.46	18295919420	1130757	1772.12	15350	16910	15340	19160	10320	14740	16180.24	2.37	0	12030	15573	15156	14943	14526	14313	15050	14420	19	4420	100	10310	10	1	18900000	2994	22.76	1.57	12	5.98	696.00	10061.00	32350	20240426	-51.04	11210	20231004	41.30	32350	-51.04	20240426	12940	22.41	20240909	32350	-51.04	20240426	11210	41.30	20231004	2.30	N	110990	100	18 억		448174	N	N	0	N	00	N
20	20240926	140817	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16130	1390	2	9.43	15573051750	959779	1504.17	15350	16910	15340	19160	10320	14740	16225.66	2.37	0	16663	15573	15156	14943	14526	14313	15050	14420	19	4420	100	10310	10	1	18900000	3049	23.18	1.60	12	5.08	696.00	10061.00	32350	20240426	-50.14	11210	20231004	43.89	32350	-50.14	20240426	12940	24.65	20240909	32350	-50.14	20240426	11210	43.89	20231004	2.30	N	110990	100	18 억		448174	N	N	0	N	00	N
21	20240926	130816	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15810	1070	2	7.26	3162398740	201505	315.80	15350	16130	15340	19160	10320	14740	15693.90	2.37	0	68042	15573	15156	14943	14526	14313	15050	14420	19	4420	100	10310	10	1	18900000	2988	22.72	1.57	12	1.07	696.00	10061.00	32350	20240426	-51.13	11210	20231004	41.03	32350	-51.13	20240426	12940	22.18	20240909	32350	-51.13	20240426	11210	41.03	20231004	2.30	N	110990	100	18 억		448174	N	N	0	N	00	N
22	20240926	120818	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15990	1250	2	8.48	2536925130	162274	254.32	15350	16000	15340	19160	10320	14740	15633.59	2.37	0	61392	15573	15156	14943	14526	14313	15050	14420	19	4420	100	10310	10	1	18900000	3022	22.97	1.59	12	0.86	696.00	10061.00	32350	20240426	-50.57	11210	20231004	42.64	32350	-50.57	20240426	12940	23.57	20240909	32350	-50.57	20240426	11210	42.64	20231004	2.30	N	110990	100	18 억		448174	N	N	0	N	00	N
23	20240926	110817	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15640	900	2	6.11	1920998900	123326	193.28	15350	15770	15340	19160	10320	14740	15576.59	2.37	0	40569	15573	15156	14943	14526	14313	15050	14420	19	4420	100	10310	10	1	18900000	2956	22.47	1.55	12	0.65	696.00	10061.00	32350	20240426	-51.65	11210	20231004	39.52	32350	-51.65	20240426	12940	20.87	20240909	32350	-51.65	20240426	11210	39.52	20231004	2.30	N	110990	100	18 억		448174	N	N	0	N	00	N
24	20240926	100819	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15470	730	2	4.95	1577176540	101230	158.65	15350	15770	15340	19160	10320	14740	15580.13	2.37	0	27178	15573	15156	14943	14526	14313	15050	14420	19	4420	100	10310	10	1	18900000	2924	22.23	1.54	12	0.54	696.00	10061.00	32350	20240426	-52.18	11210	20231004	38.00	32350	-52.18	20240426	12940	19.55	20240909	32350	-52.18	20240426	11210	38.00	20231004	2.30	N	110990	100	18 억		448174	N	N	0	N	00	N
25	20240926	090816	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15490	750	2	5.09	608654630	39225	61.47	15350	15750	15340	19160	10320	14740	15517.01	2.37	0	11855	15573	15156	14943	14526	14313	15050	14420	19	4420	100	10310	10	1	18900000	2928	22.26	1.54	12	0.21	696.00	10061.00	32350	20240426	-52.12	11210	20231004	38.18	32350	-52.12	20240426	12940	19.71	20240909	32350	-52.12	20240426	11210	38.18	20231004	2.30	N	110990	100	18 억		448174	N	N	0	N	00	N
26	20240925	160807	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14740	-380	5	-2.51	955767020	63471	156.03	15120	15360	14730	19650	10590	15120	15059.32	2.49	0	-2757	15466	15292	14966	14792	14466	15380	14880	19	4530	100	10580	10	1	18900000	2786	21.18	1.47	12	0.34	696.00	10061.00	32350	20240426	-54.44	11210	20231004	31.49	32350	-54.44	20240426	12940	13.91	20240909	32350	-54.44	20240426	11210	31.49	20231004	2.30	N	110990	100	18 억		470329	N	N	0	N	00	N
27	20240925	150814	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14800	-320	5	-2.12	862043400	57131	140.44	15120	15360	14730	19650	10590	15120	15088.89	2.49	0	-3856	15466	15292	14966	14792	14466	15380	14880	19	4530	100	10580	10	1	18900000	2797	21.26	1.47	12	0.30	696.00	10061.00	32350	20240426	-54.25	11210	20231004	32.02	32350	-54.25	20240426	12940	14.37	20240909	32350	-54.25	20240426	11210	32.02	20231004	2.30	N	110990	100	18 억		470329	N	N	0	N	00	N
28	20240925	140815	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15120	0	3	0.00	650366460	42942	105.56	15120	15360	14920	19650	10590	15120	15145.23	2.49	0	-2550	15466	15292	14966	14792	14466	15380	14880	19	4530	100	10580	10	1	18900000	2858	21.72	1.50	12	0.23	696.00	10061.00	32350	20240426	-53.26	11210	20231004	34.88	32350	-53.26	20240426	12940	16.85	20240909	32350	-53.26	20240426	11210	34.88	20231004	2.30	N	110990	100	18 억		470329	N	N	0	N	00	N
29	20240925	130813	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15070	-50	5	-0.33	609067620	40207	98.84	15120	15360	14920	19650	10590	15120	15148.30	2.49	0	-3869	15466	15292	14966	14792	14466	15380	14880	19	4530	100	10580	10	1	18900000	2848	21.65	1.50	12	0.21	696.00	10061.00	32350	20240426	-53.42	11210	20231004	34.43	32350	-53.42	20240426	12940	16.46	20240909	32350	-53.42	20240426	11210	34.43	20231004	2.30	N	110990	100	18 억		470329	N	N	0	N	00	N
30	20240925	120815	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15110	-10	5	-0.07	540641370	35676	87.70	15120	15360	14920	19650	10590	15120	15154.20	2.49	0	-2121	15466	15292	14966	14792	14466	15380	14880	19	4530	100	10580	10	1	18900000	2856	21.71	1.50	12	0.19	696.00	10061.00	32350	20240426	-53.29	11210	20231004	34.79	32350	-53.29	20240426	12940	16.77	20240909	32350	-53.29	20240426	11210	34.79	20231004	2.30	N	110990	100	18 억		470329	N	N	0	N	00	N
31	20240925	110811	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15070	-50	5	-0.33	474196240	31285	76.91	15120	15360	14920	19650	10590	15120	15157.30	2.49	0	-2176	15466	15292	14966	14792	14466	15380	14880	19	4530	100	10580	10	1	18900000	2848	21.65	1.50	12	0.17	696.00	10061.00	32350	20240426	-53.42	11210	20231004	34.43	32350	-53.42	20240426	12940	16.46	20240909	32350	-53.42	20240426	11210	34.43	20231004	2.30	N	110990	100	18 억		470329	N	N	0	N	00	N
32	20240925	100811	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15170	50	2	0.33	355500180	23423	57.58	15120	15360	14920	19650	10590	15120	15177.40	2.49	0	138	15466	15292	14966	14792	14466	15380	14880	19	4530	100	10580	10	1	18900000	2867	21.80	1.51	12	0.12	696.00	10061.00	32350	20240426	-53.11	11210	20231004	35.33	32350	-53.11	20240426	12940	17.23	20240909	32350	-53.11	20240426	11210	35.33	20231004	2.30	N	110990	100	18 억		470329	N	N	0	N	00	N
33	20240925	090816	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15290	170	2	1.12	89860900	5905	14.52	15120	15320	15120	19650	10590	15120	15217.76	2.49	0	1276	15466	15292	14966	14792	14466	15380	14880	19	4530	100	10580	10	1	18900000	2890	21.97	1.52	12	0.03	696.00	10061.00	32350	20240426	-52.74	11210	20231004	36.40	32350	-52.74	20240426	12940	18.16	20240909	32350	-52.74	20240426	11210	36.40	20231004	2.30	N	110990	100	18 억		470329	N	N	0	N	00	N
34	20240924	160806	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15120	190	2	1.27	597198610	40132	50.88	14840	15140	14640	19400	10460	14930	14880.52	2.48	0	1366	15663	15296	14723	14356	13783	15480	14540	19	4470	100	10450	10	1	18900000	2858	21.72	1.50	12	0.21	696.00	10061.00	32350	20240426	-53.26	11210	20230913	34.88	32350	-53.26	20240426	12940	16.85	20240909	32350	-53.26	20240426	11210	34.88	20231004	2.25	N	110990	100	18 억		468804	N	N	592	N	00	N
35	20240924	150809	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15100	170	2	1.14	533864290	35939	45.56	14840	15130	14640	19400	10460	14930	14854.73	2.48	0	1280	15663	15296	14723	14356	13783	15480	14540	19	4470	100	10450	10	1	18900000	2854	21.70	1.50	12	0.19	696.00	10061.00	32350	20240426	-53.32	11210	20230913	34.70	32350	-53.32	20240426	12940	16.69	20240909	32350	-53.32	20240426	11210	34.70	20231004	2.25	N	110990	100	18 억		468804	N	N	592	N	00	N
36	20240924	140801	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14830	-100	5	-0.67	380874550	25755	32.65	14840	15040	14640	19400	10460	14930	14788.37	2.48	0	1691	15663	15296	14723	14356	13783	15480	14540	19	4470	100	10450	10	1	18900000	2803	21.31	1.47	12	0.14	696.00	10061.00	32350	20240426	-54.16	11210	20230913	32.29	32350	-54.16	20240426	12940	14.61	20240909	32350	-54.16	20240426	11210	32.29	20231004	2.25	N	110990	100	18 억		468804	N	N	592	N	00	N
37	20240924	130807	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14770	-160	5	-1.07	335683140	22694	28.77	14840	15040	14640	19400	10460	14930	14791.71	2.48	0	-295	15663	15296	14723	14356	13783	15480	14540	19	4470	100	10450	10	1	18900000	2792	21.22	1.47	12	0.12	696.00	10061.00	32350	20240426	-54.34	11210	20230913	31.76	32350	-54.34	20240426	12940	14.14	20240909	32350	-54.34	20240426	11210	31.76	20231004	2.25	N	110990	100	18 억		468804	N	N	592	N	00	N
38	20240924	120801	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14770	-160	5	-1.07	286533650	19359	24.54	14840	15040	14640	19400	10460	14930	14801.06	2.48	0	-99	15663	15296	14723	14356	13783	15480	14540	19	4470	100	10450	10	1	18900000	2792	21.22	1.47	12	0.10	696.00	10061.00	32350	20240426	-54.34	11210	20230913	31.76	32350	-54.34	20240426	12940	14.14	20240909	32350	-54.34	20240426	11210	31.76	20231004	2.25	N	110990	100	18 억		468804	N	N	592	N	00	N
39	20240924	110808	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14750	-180	5	-1.21	273479790	18474	23.42	14840	15040	14640	19400	10460	14930	14803.50	2.48	0	-456	15663	15296	14723	14356	13783	15480	14540	19	4470	100	10450	10	1	18900000	2788	21.19	1.47	12	0.10	696.00	10061.00	32350	20240426	-54.40	11210	20230913	31.58	32350	-54.40	20240426	12940	13.99	20240909	32350	-54.40	20240426	11210	31.58	20231004	2.25	N	110990	100	18 억		468804	N	N	592	N	00	N
40	20240924	100808	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14780	-150	5	-1.00	157057100	10574	13.41	14840	15040	14710	19400	10460	14930	14853.14	2.48	0	-2202	15663	15296	14723	14356	13783	15480	14540	19	4470	100	10450	10	1	18900000	2793	21.24	1.47	12	0.06	696.00	10061.00	32350	20240426	-54.31	11210	20230913	31.85	32350	-54.31	20240426	12940	14.22	20240909	32350	-54.31	20240426	11210	31.85	20231004	2.25	N	110990	100	18 억		468804	N	N	592	N	00	N
41	20240924	090809	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15030	100	2	0.67	20849380	1393	1.77	14840	15040	14830	19400	10460	14930	14967.25	2.48	0	-255	15663	15296	14723	14356	13783	15480	14540	19	4470	100	10450	10	1	18900000	2841	21.59	1.49	12	0.01	696.00	10061.00	32350	20240426	-53.54	11210	20230913	34.08	32350	-53.54	20240426	12940	16.15	20240909	32350	-53.54	20240426	11210	34.08	20231004	2.25	N	110990	100	18 억		468804	N	N	592	N	00	N
42	20240923	160804	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14930	790	2	5.59	1161354330	78356	86.96	14270	15090	14150	18380	9900	14140	14821.43	2.38	0	12060	15226	14682	14406	13862	13586	14545	13725	19	4240	100	9890	10	1	18900000	2822	21.45	1.48	12	0.41	696.00	10061.00	32350	20240426	-53.85	11210	20230913	33.18	32350	-53.85	20240426	12940	15.38	20240909	32350	-53.85	20240426	11210	33.18	20231004	2.25	N	110990	100	18 억		450638	N	N	592	N	00	N
43	20240923	150807	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14870	730	2	5.16	1102590110	74410	82.58	14270	15090	14150	18380	9900	14140	14817.77	2.38	0	10988	15226	14682	14406	13862	13586	14545	13725	19	4240	100	9890	10	1	18900000	2810	21.36	1.48	12	0.39	696.00	10061.00	32350	20240426	-54.03	11210	20230913	32.65	32350	-54.03	20240426	12940	14.91	20240909	32350	-54.03	20240426	11210	32.65	20231004	2.25	N	110990	100	18 억		450638	N	N	135	N	00	N
44	20240923	140811	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14910	770	2	5.45	990726810	66882	74.23	14270	15090	14150	18380	9900	14140	14813.06	2.38	0	10169	15226	14682	14406	13862	13586	14545	13725	19	4240	100	9890	10	1	18900000	2818	21.42	1.48	12	0.35	696.00	10061.00	32350	20240426	-53.91	11210	20230913	33.01	32350	-53.91	20240426	12940	15.22	20240909	32350	-53.91	20240426	11210	33.01	20231004	2.25	N	110990	100	18 억		450638	N	N	135	N	00	N
45	20240923	130806	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15090	950	2	6.72	888670800	60052	66.65	14270	15090	14150	18380	9900	14140	14798.35	2.38	0	9762	15226	14682	14406	13862	13586	14545	13725	19	4240	100	9890	10	1	18900000	2852	21.68	1.50	12	0.32	696.00	10061.00	32350	20240426	-53.35	11210	20230913	34.61	32350	-53.35	20240426	12940	16.62	20240909	32350	-53.35	20240426	11210	34.61	20231004	2.25	N	110990	100	18 억		450638	N	N	135	N	00	N
46	20240923	120807	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15040	900	2	6.36	790479510	53527	59.41	14270	15080	14150	18380	9900	14140	14767.87	2.38	0	10096	15226	14682	14406	13862	13586	14545	13725	19	4240	100	9890	10	1	18900000	2843	21.61	1.49	12	0.28	696.00	10061.00	32350	20240426	-53.51	11210	20230913	34.17	32350	-53.51	20240426	12940	16.23	20240909	32350	-53.51	20240426	11210	34.17	20231004	2.25	N	110990	100	18 억		450638	N	N	135	N	00	N
47	20240923	110807	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15010	870	2	6.15	688131380	46716	51.85	14270	15050	14150	18380	9900	14140	14730.10	2.38	0	10511	15226	14682	14406	13862	13586	14545	13725	19	4240	100	9890	10	1	18900000	2837	21.57	1.49	12	0.25	696.00	10061.00	32350	20240426	-53.60	11210	20230913	33.90	32350	-53.60	20240426	12940	16.00	20240909	32350	-53.60	20240426	11210	33.90	20231004	2.25	N	110990	100	18 억		450638	N	N	135	N	00	N
48	20240923	100806	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14970	830	2	5.87	524225420	35769	39.70	14270	15000	14150	18380	9900	14140	14655.86	2.38	0	10313	15226	14682	14406	13862	13586	14545	13725	19	4240	100	9890	10	1	18900000	2829	21.51	1.49	12	0.19	696.00	10061.00	32350	20240426	-53.72	11210	20230913	33.54	32350	-53.72	20240426	12940	15.69	20240909	32350	-53.72	20240426	11210	33.54	20231004	2.25	N	110990	100	18 억		450638	N	N	135	N	00	N
49	20240923	090806	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14200	60	2	0.42	57409930	4028	4.47	14270	14320	14150	18380	9900	14140	14252.71	2.38	0	318	15226	14682	14406	13862	13586	14545	13725	19	4240	100	9890	10	1	18900000	2684	20.40	1.41	12	0.02	696.00	10061.00	32350	20240426	-56.11	11210	20230913	26.67	32350	-56.11	20240426	12940	9.74	20240909	32350	-56.11	20240426	11210	26.67	20231004	2.25	N	110990	100	18 억		450638	N	N	135	N	00	N
50	20240913	160727	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14870	-760	5	-4.86	1535495940	102391	34.91	15630	15630	14770	20300	10950	15630	14996.48	2.49	0	-5734	16643	16136	15703	15196	14763	16390	15450	19	4670	100	10940	10	1	18900000	2810	21.36	1.48	12	0.54	696.00	10061.00	32350	20240426	-54.03	11210	20230913	32.65	32350	-54.03	20240426	12940	14.91	20240909	32350	-54.03	20240426	11210	32.65	20230913	2.19	N	110990	100	18 억		470297	N	N	526	N	00	N
51	20240913	150734	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14910	-720	5	-4.61	1427148160	95107	32.43	15630	15630	14770	20300	10950	15630	15005.70	2.49	0	-5347	16643	16136	15703	15196	14763	16390	15450	19	4670	100	10940	10	1	18900000	2818	21.42	1.48	12	0.50	696.00	10061.00	32350	20240426	-53.91	11210	20230913	33.01	32350	-53.91	20240426	12940	15.22	20240909	32350	-53.91	20240426	11210	33.01	20230913	2.19	N	110990	100	18 억		470297	N	N	4580	N	00	N
52	20240913	140736	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14840	-790	5	-5.05	1245773900	82900	28.27	15630	15630	14770	20300	10950	15630	15027.41	2.49	0	-7281	16643	16136	15703	15196	14763	16390	15450	19	4670	100	10940	10	1	18900000	2805	21.32	1.48	12	0.44	696.00	10061.00	32350	20240426	-54.13	11210	20230913	32.38	32350	-54.13	20240426	12940	14.68	20240909	32350	-54.13	20240426	11210	32.38	20230913	2.19	N	110990	100	18 억		470297	N	N	4580	N	00	N
53	20240913	130732	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14840	-790	5	-5.05	1020633020	67713	23.09	15630	15630	14840	20300	10950	15630	15072.91	2.49	0	-10448	16643	16136	15703	15196	14763	16390	15450	19	4670	100	10940	10	1	18900000	2805	21.32	1.48	12	0.36	696.00	10061.00	32350	20240426	-54.13	11210	20230913	32.38	32350	-54.13	20240426	12940	14.68	20240909	32350	-54.13	20240426	11210	32.38	20230913	2.19	N	110990	100	18 억		470297	N	N	4580	N	00	N
54	20240913	120733	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14910	-720	5	-4.61	868285590	57481	19.60	15630	15630	14840	20300	10950	15630	15105.59	2.49	0	-10560	16643	16136	15703	15196	14763	16390	15450	19	4670	100	10940	10	1	18900000	2818	21.42	1.48	12	0.30	696.00	10061.00	32350	20240426	-53.91	11210	20230913	33.01	32350	-53.91	20240426	12940	15.22	20240909	32350	-53.91	20240426	11210	33.01	20230913	2.19	N	110990	100	18 억		470297	N	N	4580	N	00	N
55	20240913	110733	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15010	-620	5	-3.97	690597020	45595	15.55	15630	15630	15010	20300	10950	15630	15146.31	2.49	0	-8158	16643	16136	15703	15196	14763	16390	15450	19	4670	100	10940	10	1	18900000	2837	21.57	1.49	12	0.24	696.00	10061.00	32350	20240426	-53.60	11210	20230913	33.90	32350	-53.60	20240426	12940	16.00	20240909	32350	-53.60	20240426	11210	33.90	20230913	2.19	N	110990	100	18 억		470297	N	N	4580	N	00	N
56	20240913	100735	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15060	-570	5	-3.65	549018990	36191	12.34	15630	15630	15010	20300	10950	15630	15170.02	2.49	0	-5464	16643	16136	15703	15196	14763	16390	15450	19	4670	100	10940	10	1	18900000	2846	21.64	1.50	12	0.19	696.00	10061.00	32350	20240426	-53.45	11210	20230913	34.34	32350	-53.45	20240426	12940	16.38	20240909	32350	-53.45	20240426	11210	34.34	20230913	2.19	N	110990	100	18 억		470297	N	N	4580	N	00	N
57	20240913	090738	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15410	-220	5	-1.41	66024420	4295	1.46	15630	15630	15290	20300	10950	15630	15372.27	2.49	0	1250	16643	16136	15703	15196	14763	16390	15450	19	4670	100	10940	10	1	18900000	2912	22.14	1.53	12	0.02	696.00	10061.00	32350	20240426	-52.36	11210	20230913	37.47	32350	-52.36	20240426	12940	19.09	20240909	32350	-52.36	20240426	11210	37.47	20230913	2.19	N	110990	100	18 억		470297	N	N	4580	N	00	N
58	20240912	160722	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15630	720	2	4.83	4628331340	292737	335.74	15380	16210	15270	19380	10440	14910	15811.11	3.15	0	3722	15330	15120	14860	14650	14390	15225	14755	19	4470	100	10430	10	1	18900000	2954	22.46	1.55	12	1.55	696.00	10061.00	32350	20240426	-51.68	11210	20230913	39.43	32350	-51.68	20240426	12940	20.79	20240909	32350	-51.68	20240426	11210	39.43	20230913	2.21	N	110990	100	18 억		595381	N	N	3679	N	00	N
59	20240912	150731	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16090	1180	2	7.91	3184895860	200681	230.16	15380	16210	15270	19380	10440	14910	15870.44	3.15	0	7562	15330	15120	14860	14650	14390	15225	14755	19	4470	100	10430	10	1	18900000	3041	23.12	1.60	12	1.06	696.00	10061.00	32350	20240426	-50.26	11210	20230913	43.53	32350	-50.26	20240426	12940	24.34	20240909	32350	-50.26	20240426	11210	43.53	20230913	2.21	N	110990	100	18 억		595381	N	N	0	N	00	N
60	20240912	140734	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16110	1200	2	8.05	2371356010	150160	172.22	15380	16210	15270	19380	10440	14910	15792.20	3.15	0	13352	15330	15120	14860	14650	14390	15225	14755	19	4470	100	10430	10	1	18900000	3045	23.15	1.60	12	0.79	696.00	10061.00	32350	20240426	-50.20	11210	20230913	43.71	32350	-50.20	20240426	12940	24.50	20240909	32350	-50.20	20240426	11210	43.71	20230913	2.21	N	110990	100	18 억		595381	N	N	0	N	00	N
61	20240912	130730	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15870	960	2	6.44	1657356120	105637	121.15	15380	15950	15270	19380	10440	14910	15689.16	3.15	0	18173	15330	15120	14860	14650	14390	15225	14755	19	4470	100	10430	10	1	18900000	2999	22.80	1.58	12	0.56	696.00	10061.00	32350	20240426	-50.94	11210	20230913	41.57	32350	-50.94	20240426	12940	22.64	20240909	32350	-50.94	20240426	11210	41.57	20230913	2.21	N	110990	100	18 억		595381	N	N	0	N	00	N
62	20240912	120729	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15940	1030	2	6.91	1402286030	89584	102.74	15380	15940	15270	19380	10440	14910	15653.31	3.15	0	14630	15330	15120	14860	14650	14390	15225	14755	19	4470	100	10430	10	1	18900000	3013	22.90	1.58	12	0.47	696.00	10061.00	32350	20240426	-50.73	11210	20230913	42.19	32350	-50.73	20240426	12940	23.18	20240909	32350	-50.73	20240426	11210	42.19	20230913	2.21	N	110990	100	18 억		595381	N	N	0	N	00	N
63	20240912	110727	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15750	840	2	5.63	1088313130	69835	80.09	15380	15930	15270	19380	10440	14910	15584.06	3.15	0	10740	15330	15120	14860	14650	14390	15225	14755	19	4470	100	10430	10	1	18900000	2977	22.63	1.57	12	0.37	696.00	10061.00	32350	20240426	-51.31	11210	20230913	40.50	32350	-51.31	20240426	12940	21.72	20240909	32350	-51.31	20240426	11210	40.50	20230913	2.21	N	110990	100	18 억		595381	N	N	0	N	00	N
64	20240912	100728	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15570	660	2	4.43	638667260	41237	47.29	15380	15630	15270	19380	10440	14910	15487.72	3.15	0	1780	15330	15120	14860	14650	14390	15225	14755	19	4470	100	10430	10	1	18900000	2943	22.37	1.55	12	0.22	696.00	10061.00	32350	20240426	-51.87	11210	20230913	38.89	32350	-51.87	20240426	12940	20.32	20240909	32350	-51.87	20240426	11210	38.89	20230913	2.21	N	110990	100	18 억		595381	N	N	0	N	00	N
65	20240912	090729	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15540	630	2	4.23	151774710	9838	11.28	15380	15540	15270	19380	10440	14910	15427.39	3.15	0	1574	15330	15120	14860	14650	14390	15225	14755	19	4470	100	10430	10	1	18900000	2937	22.33	1.54	12	0.05	696.00	10061.00	32350	20240426	-51.96	11210	20230913	38.63	32350	-51.96	20240426	12940	20.09	20240909	32350	-51.96	20240426	11210	38.63	20230913	2.21	N	110990	100	18 억		595381	N	N	0	N	00	N
66	20240911	160712	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14910	240	2	1.64	1289643550	86803	94.51	14600	15070	14600	19070	10270	14670	14857.13	3.10	0	9295	15230	14950	14650	14370	14070	15090	14510	19	4400	100	10260	10	1	18900000	2818	21.42	1.48	12	0.46	696.00	10061.00	32350	20240426	-53.91	11210	20230913	33.01	32350	-53.91	20240426	12940	15.22	20240909	32350	-53.91	20240426	11210	33.01	20230913	2.25	N	110990	100	18 억		586086	N	N	0	N	00	N
67	20240911	150718	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14880	210	2	1.43	1247378170	83967	91.42	14600	15070	14600	19070	10270	14670	14855.58	3.10	0	8547	15230	14950	14650	14370	14070	15090	14510	19	4400	100	10260	10	1	18900000	2812	21.38	1.48	12	0.44	696.00	10061.00	32350	20240426	-54.00	11210	20230913	32.74	32350	-54.00	20240426	12940	14.99	20240909	32350	-54.00	20240426	11210	32.74	20230913	2.25	N	110990	100	18 억		586086	N	N	0	N	00	N
68	20240911	140718	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14850	180	2	1.23	1160226010	78089	85.02	14600	15070	14600	19070	10270	14670	14857.74	3.10	0	7268	15230	14950	14650	14370	14070	15090	14510	19	4400	100	10260	10	1	18900000	2807	21.34	1.48	12	0.41	696.00	10061.00	32350	20240426	-54.10	11210	20230913	32.47	32350	-54.10	20240426	12940	14.76	20240909	32350	-54.10	20240426	11210	32.47	20230913	2.25	N	110990	100	18 억		586086	N	N	0	N	00	N
69	20240911	130716	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14910	240	2	1.64	982175830	66086	71.95	14600	15070	14600	19070	10270	14670	14862.09	3.10	0	10077	15230	14950	14650	14370	14070	15090	14510	19	4400	100	10260	10	1	18900000	2818	21.42	1.48	12	0.35	696.00	10061.00	32350	20240426	-53.91	11210	20230913	33.01	32350	-53.91	20240426	12940	15.22	20240909	32350	-53.91	20240426	11210	33.01	20230913	2.25	N	110990	100	18 억		586086	N	N	0	N	00	N
70	20240911	120722	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15010	340	2	2.32	842582160	56763	61.80	14600	15070	14600	19070	10270	14670	14843.86	3.10	0	13327	15230	14950	14650	14370	14070	15090	14510	19	4400	100	10260	10	1	18900000	2837	21.57	1.49	12	0.30	696.00	10061.00	32350	20240426	-53.60	11210	20230913	33.90	32350	-53.60	20240426	12940	16.00	20240909	32350	-53.60	20240426	11210	33.90	20230913	2.25	N	110990	100	18 억		586086	N	N	0	N	00	N
71	20240911	110712	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15020	350	2	2.39	760544100	51302	55.86	14600	15040	14600	19070	10270	14670	14824.84	3.10	0	12296	15230	14950	14650	14370	14070	15090	14510	19	4400	100	10260	10	1	18900000	2839	21.58	1.49	12	0.27	696.00	10061.00	32350	20240426	-53.57	11210	20230913	33.99	32350	-53.57	20240426	12940	16.07	20240909	32350	-53.57	20240426	11210	33.99	20230913	2.25	N	110990	100	18 억		586086	N	N	0	N	00	N
72	20240911	100710	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14900	230	2	1.57	519117700	35143	38.26	14600	14930	14600	19070	10270	14670	14771.58	3.10	0	13148	15230	14950	14650	14370	14070	15090	14510	19	4400	100	10260	10	1	18900000	2816	21.41	1.48	12	0.19	696.00	10061.00	32350	20240426	-53.94	11210	20230913	32.92	32350	-53.94	20240426	12940	15.15	20240909	32350	-53.94	20240426	11210	32.92	20230913	2.25	N	110990	100	18 억		586086	N	N	0	N	00	N
73	20240911	090724	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14830	160	2	1.09	19899460	1350	1.47	14600	14850	14600	19070	10270	14670	14740.34	3.10	0	662	15230	14950	14650	14370	14070	15090	14510	19	4400	100	10260	10	1	18900000	2803	21.31	1.47	12	0.01	696.00	10061.00	32350	20240426	-54.16	11210	20230913	32.29	32350	-54.16	20240426	12940	14.61	20240909	32350	-54.16	20240426	11210	32.29	20230913	2.25	N	110990	100	18 억		586086	N	N	0	N	00	N
74	20240910	160714	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14670	330	2	2.30	1346917860	91767	63.96	14350	14930	14350	18640	10040	14340	14677.59	3.06	0	7230	15353	14846	13893	13386	12433	15100	13640	19	4300	100	10030	10	1	18900000	2773	21.08	1.46	12	0.49	696.00	10061.00	32350	20240426	-54.65	11210	20230913	30.87	32350	-54.65	20240426	12940	13.37	20240909	32350	-54.65	20240426	11210	30.87	20230913	2.32	N	110990	100	18 억		578556	N	N	11	N	00	N
75	20240910	150719	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14680	340	2	2.37	1313482950	89489	62.37	14350	14930	14350	18640	10040	14340	14677.59	3.06	0	7265	15353	14846	13893	13386	12433	15100	13640	19	4300	100	10030	10	1	18900000	2775	21.09	1.46	12	0.47	696.00	10061.00	32350	20240426	-54.62	11210	20230913	30.95	32350	-54.62	20240426	12940	13.45	20240909	32350	-54.62	20240426	11210	30.95	20230913	2.32	N	110990	100	18 억		578556	N	N	11	N	00	N
76	20240910	140715	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14840	500	2	3.49	1195290020	81458	56.77	14350	14930	14350	18640	10040	14340	14673.70	3.06	0	4157	15353	14846	13893	13386	12433	15100	13640	19	4300	100	10030	10	1	18900000	2805	21.32	1.48	12	0.43	696.00	10061.00	32350	20240426	-54.13	11210	20230913	32.38	32350	-54.13	20240426	12940	14.68	20240909	32350	-54.13	20240426	11210	32.38	20230913	2.32	N	110990	100	18 억		578556	N	N	11	N	00	N
77	20240910	130712	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14580	240	2	1.67	1093820570	74545	51.95	14350	14930	14350	18640	10040	14340	14673.29	3.06	0	4201	15353	14846	13893	13386	12433	15100	13640	19	4300	100	10030	10	1	18900000	2756	20.95	1.45	12	0.39	696.00	10061.00	32350	20240426	-54.93	11210	20230913	30.06	32350	-54.93	20240426	12940	12.67	20240909	32350	-54.93	20240426	11210	30.06	20230913	2.32	N	110990	100	18 억		578556	N	N	11	N	00	N
78	20240910	120713	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14510	170	2	1.19	1009130660	68739	47.91	14350	14930	14350	18640	10040	14340	14680.61	3.06	0	2817	15353	14846	13893	13386	12433	15100	13640	19	4300	100	10030	10	1	18900000	2742	20.85	1.44	12	0.36	696.00	10061.00	32350	20240426	-55.15	11210	20230913	29.44	32350	-55.15	20240426	12940	12.13	20240909	32350	-55.15	20240426	11210	29.44	20230913	2.32	N	110990	100	18 억		578556	N	N	11	N	00	N
79	20240910	110712	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14660	320	2	2.23	858473770	58386	40.69	14350	14930	14350	18640	10040	14340	14703.42	3.06	0	2946	15353	14846	13893	13386	12433	15100	13640	19	4300	100	10030	10	1	18900000	2771	21.06	1.46	12	0.31	696.00	10061.00	32350	20240426	-54.68	11210	20230913	30.78	32350	-54.68	20240426	12940	13.29	20240909	32350	-54.68	20240426	11210	30.78	20230913	2.32	N	110990	100	18 억		578556	N	N	11	N	00	N
80	20240910	100716	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14760	420	2	2.93	612400580	41709	29.07	14350	14930	14350	18640	10040	14340	14682.70	3.06	0	4928	15353	14846	13893	13386	12433	15100	13640	19	4300	100	10030	10	1	18900000	2790	21.21	1.47	12	0.22	696.00	10061.00	32350	20240426	-54.37	11210	20230913	31.67	32350	-54.37	20240426	12940	14.06	20240909	32350	-54.37	20240426	11210	31.67	20230913	2.32	N	110990	100	18 억		578556	N	N	11	N	00	N
81	20240910	090713	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14430	90	2	0.63	92579520	6411	4.47	14350	14540	14350	18640	10040	14340	14440.73	3.06	0	-2223	15353	14846	13893	13386	12433	15100	13640	19	4300	100	10030	10	1	18900000	2727	20.73	1.43	12	0.03	696.00	10061.00	32350	20240426	-55.39	11210	20230913	28.72	32350	-55.39	20240426	12940	11.51	20240909	32350	-55.39	20240426	11210	28.72	20230913	2.32	N	110990	100	18 억		578556	N	N	11	N	00	N
82	20240909	160659	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14340	890	2	6.62	1996835990	143426	109.86	13050	14400	12940	17480	9420	13450	13922.25	2.83	0	44586	14903	14176	13733	13006	12563	13955	12785	19	4030	100	9410	10	1	18900000	2710	20.60	1.43	12	0.76	696.00	10061.00	32350	20240426	-55.67	11210	20230913	27.92	32350	-55.67	20240426	12940	10.82	20240909	32350	-55.67	20240426	11210	27.92	20230913	2.34	N	110990	100	18 억		534254	N	N	11	N	00	N
83	20240909	150706	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14300	850	2	6.32	1945590580	139849	107.12	13050	14400	12940	17480	9420	13450	13912.08	2.83	0	43283	14903	14176	13733	13006	12563	13955	12785	19	4030	100	9410	10	1	18900000	2703	20.55	1.42	12	0.74	696.00	10061.00	32350	20240426	-55.80	11210	20230913	27.56	32350	-55.80	20240426	12940	10.51	20240909	32350	-55.80	20240426	11210	27.56	20230913	2.34	N	110990	100	18 억		534254	N	N	791	N	00	N
84	20240909	140709	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14320	870	2	6.47	1754336410	126468	96.87	13050	14340	12940	17480	9420	13450	13871.78	2.83	0	39549	14903	14176	13733	13006	12563	13955	12785	19	4030	100	9410	10	1	18900000	2706	20.57	1.42	12	0.67	696.00	10061.00	32350	20240426	-55.73	11210	20230913	27.74	32350	-55.73	20240426	12940	10.66	20240909	32350	-55.73	20240426	11210	27.74	20230913	2.34	N	110990	100	18 억		534254	N	N	791	N	00	N
85	20240909	130704	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14100	650	2	4.83	1601472020	115738	88.65	13050	14270	12940	17480	9420	13450	13837.05	2.83	0	32355	14903	14176	13733	13006	12563	13955	12785	19	4030	100	9410	10	1	18900000	2665	20.26	1.40	12	0.61	696.00	10061.00	32350	20240426	-56.41	11210	20230913	25.78	32350	-56.41	20240426	12940	8.96	20240909	32350	-56.41	20240426	11210	25.78	20230913	2.34	N	110990	100	18 억		534254	N	N	791	N	00	N
86	20240909	120702	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14240	790	2	5.87	1465359290	106105	81.27	13050	14270	12940	17480	9420	13450	13810.46	2.83	0	30150	14903	14176	13733	13006	12563	13955	12785	19	4030	100	9410	10	1	18900000	2691	20.46	1.42	12	0.56	696.00	10061.00	32350	20240426	-55.98	11210	20230913	27.03	32350	-55.98	20240426	12940	10.05	20240909	32350	-55.98	20240426	11210	27.03	20230913	2.34	N	110990	100	18 억		534254	N	N	791	N	00	N
87	20240909	110702	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14130	680	2	5.06	1257737880	91461	70.05	13050	14170	12940	17480	9420	13450	13751.63	2.83	0	27177	14903	14176	13733	13006	12563	13955	12785	19	4030	100	9410	10	1	18900000	2671	20.30	1.40	12	0.48	696.00	10061.00	32350	20240426	-56.32	11210	20230913	26.05	32350	-56.32	20240426	12940	9.20	20240909	32350	-56.32	20240426	11210	26.05	20230913	2.34	N	110990	100	18 억		534254	N	N	791	N	00	N
88	20240909	100707	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14070	620	2	4.61	1039809620	75904	58.14	13050	14170	12940	17480	9420	13450	13699.01	2.83	0	21629	14903	14176	13733	13006	12563	13955	12785	19	4030	100	9410	10	1	18900000	2659	20.22	1.40	12	0.40	696.00	10061.00	32350	20240426	-56.51	11210	20230913	25.51	32350	-56.51	20240426	12940	8.73	20240909	32350	-56.51	20240426	11210	25.51	20230913	2.34	N	110990	100	18 억		534254	N	N	791	N	00	N
89	20240909	090701	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13070	-380	5	-2.83	172589630	13243	10.14	13050	13200	12940	17480	9420	13450	13032.52	2.83	0	6727	14903	14176	13733	13006	12563	13955	12785	19	4030	100	9410	10	1	18900000	2470	18.78	1.30	12	0.07	696.00	10061.00	32350	20240426	-59.60	11210	20230913	16.59	32350	-59.60	20240426	12940	1.00	20240909	32350	-59.60	20240426	11210	16.59	20230913	2.34	N	110990	100	18 억		534254	N	N	791	N	00	N
90	20240906	160652	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13450	-770	5	-5.41	1755273050	130002	158.69	13980	14460	13290	18480	9960	14220	13501.92	2.70	0	-2627	15180	14700	14450	13970	13720	14575	13845	19	4260	100	9950	10	1	18900000	2542	19.32	1.34	12	0.69	696.00	10061.00	32350	20240426	-58.42	11210	20230913	19.98	32350	-58.42	20240426	13290	1.20	20240906	32350	-58.42	20240426	11210	19.98	20230913	2.45	N	110990	100	18 억		509993	N	N	791	N	00	N
91	20240906	150703	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13370	-850	5	-5.98	1662963440	123122	150.29	13980	14460	13290	18480	9960	14220	13506.63	2.70	0	-4118	15180	14700	14450	13970	13720	14575	13845	19	4260	100	9950	10	1	18900000	2527	19.21	1.33	12	0.65	696.00	10061.00	32350	20240426	-58.67	11210	20230913	19.27	32350	-58.67	20240426	13290	0.60	20240906	32350	-58.67	20240426	11210	19.27	20230913	2.45	N	110990	100	18 억		509993	N	N	0	N	00	N
92	20240906	140707	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13370	-850	5	-5.98	1517484060	112231	136.99	13980	14460	13290	18480	9960	14220	13521.08	2.70	0	-6045	15180	14700	14450	13970	13720	14575	13845	19	4260	100	9950	10	1	18900000	2527	19.21	1.33	12	0.59	696.00	10061.00	32350	20240426	-58.67	11210	20230913	19.27	32350	-58.67	20240426	13290	0.60	20240906	32350	-58.67	20240426	11210	19.27	20230913	2.45	N	110990	100	18 억		509993	N	N	0	N	00	N
93	20240906	130702	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13330	-890	5	-6.26	1337776490	98805	120.61	13980	14460	13300	18480	9960	14220	13539.56	2.70	0	-4478	15180	14700	14450	13970	13720	14575	13845	19	4260	100	9950	10	1	18900000	2519	19.15	1.32	12	0.52	696.00	10061.00	32350	20240426	-58.79	11210	20230913	18.91	32350	-58.79	20240426	13300	0.23	20240906	32350	-58.79	20240426	11210	18.91	20230913	2.45	N	110990	100	18 억		509993	N	N	0	N	00	N
94	20240906	120704	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13450	-770	5	-5.41	1150783870	84816	103.53	13980	14460	13300	18480	9960	14220	13568.00	2.70	0	-2870	15180	14700	14450	13970	13720	14575	13845	19	4260	100	9950	10	1	18900000	2542	19.32	1.34	12	0.45	696.00	10061.00	32350	20240426	-58.42	11210	20230913	19.98	32350	-58.42	20240426	13300	1.13	20240906	32350	-58.42	20240426	11210	19.98	20230913	2.45	N	110990	100	18 억		509993	N	N	0	N	00	N
95	20240906	110706	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13490	-730	5	-5.13	939172480	69048	84.28	13980	14460	13300	18480	9960	14220	13601.73	2.70	0	2684	15180	14700	14450	13970	13720	14575	13845	19	4260	100	9950	10	1	18900000	2550	19.38	1.34	12	0.37	696.00	10061.00	32350	20240426	-58.30	11210	20230913	20.34	32350	-58.30	20240426	13300	1.43	20240906	32350	-58.30	20240426	11210	20.34	20230913	2.45	N	110990	100	18 억		509993	N	N	0	N	00	N
96	20240906	100700	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13420	-800	5	-5.63	491189450	35683	43.56	13980	14460	13420	18480	9960	14220	13765.36	2.70	0	-2623	15180	14700	14450	13970	13720	14575	13845	19	4260	100	9950	10	1	18900000	2536	19.28	1.33	12	0.19	696.00	10061.00	32350	20240426	-58.52	11210	20230913	19.71	32350	-58.52	20240426	13420	0.00	20240906	32350	-58.52	20240426	11210	19.71	20230913	2.45	N	110990	100	18 억		509993	N	N	0	N	00	N
97	20240906	090705	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14260	40	2	0.28	32141000	2279	2.78	13980	14260	13980	18480	9960	14220	14103.12	2.70	0	693	15180	14700	14450	13970	13720	14575	13845	19	4260	100	9950	10	1	18900000	2695	20.49	1.42	12	0.01	696.00	10061.00	32350	20240426	-55.92	11210	20230913	27.21	32350	-55.92	20240426	13700	4.09	20240805	32350	-55.92	20240426	11210	27.21	20230913	2.45	N	110990	100	18 억		509993	N	N	0	N	00	N
98	20240905	160652	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14220	-170	5	-1.18	1180899900	81454	60.39	14460	14930	14200	18700	10080	14390	14498.44	2.73	0	-5601	14843	14616	14303	14076	13763	14730	14190	19	4310	100	10070	10	1	18900000	2688	20.43	1.41	12	0.43	696.00	10061.00	32350	20240426	-56.04	11210	20230913	26.85	32350	-56.04	20240426	13700	3.80	20240805	32350	-56.04	20240426	11210	26.85	20230913	2.48	N	110990	100	18 억		515964	N	N	0	N	00	N
99	20240905	150703	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14290	-100	5	-0.69	1105863190	76184	56.48	14460	14930	14200	18700	10080	14390	14515.73	2.73	0	-3306	14843	14616	14303	14076	13763	14730	14190	19	4310	100	10070	10	1	18900000	2701	20.53	1.42	12	0.40	696.00	10061.00	32350	20240426	-55.83	11210	20230913	27.48	32350	-55.83	20240426	13700	4.31	20240805	32350	-55.83	20240426	11210	27.48	20230913	2.48	N	110990	100	18 억		515964	N	N	0	N	00	N
100	20240905	140659	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14200	-190	5	-1.32	995707570	68463	50.76	14460	14930	14200	18700	10080	14390	14543.79	2.73	0	-2746	14843	14616	14303	14076	13763	14730	14190	19	4310	100	10070	10	1	18900000	2684	20.40	1.41	12	0.36	696.00	10061.00	32350	20240426	-56.11	11210	20230913	26.67	32350	-56.11	20240426	13700	3.65	20240805	32350	-56.11	20240426	11210	26.67	20230913	2.48	N	110990	100	18 억		515964	N	N	0	N	00	N
101	20240905	130702	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14290	-100	5	-0.69	886717900	60823	45.09	14460	14930	14220	18700	10080	14390	14578.74	2.73	0	-789	14843	14616	14303	14076	13763	14730	14190	19	4310	100	10070	10	1	18900000	2701	20.53	1.42	12	0.32	696.00	10061.00	32350	20240426	-55.83	11210	20230913	27.48	32350	-55.83	20240426	13700	4.31	20240805	32350	-55.83	20240426	11210	27.48	20230913	2.48	N	110990	100	18 억		515964	N	N	0	N	00	N
102	20240905	120659	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14550	160	2	1.11	718584570	49111	36.41	14460	14930	14360	18700	10080	14390	14631.97	2.73	0	1622	14843	14616	14303	14076	13763	14730	14190	19	4310	100	10070	10	1	18900000	2750	20.91	1.45	12	0.26	696.00	10061.00	32350	20240426	-55.02	11210	20230913	29.79	32350	-55.02	20240426	13700	6.20	20240805	32350	-55.02	20240426	11210	29.79	20230913	2.48	N	110990	100	18 억		515964	N	N	0	N	00	N
103	20240905	110655	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14610	220	2	1.53	428931060	29073	21.55	14460	14930	14450	18700	10080	14390	14753.90	2.73	0	-3833	14843	14616	14303	14076	13763	14730	14190	19	4310	100	10070	10	1	18900000	2761	20.99	1.45	12	0.15	696.00	10061.00	32350	20240426	-54.84	11210	20230913	30.33	32350	-54.84	20240426	13700	6.64	20240805	32350	-54.84	20240426	11210	30.33	20230913	2.48	N	110990	100	18 억		515964	N	N	0	N	00	N
104	20240905	100656	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14720	330	2	2.29	279556810	18923	14.03	14460	14930	14450	18700	10080	14390	14773.89	2.73	0	-314	14843	14616	14303	14076	13763	14730	14190	19	4310	100	10070	10	1	18900000	2782	21.15	1.46	12	0.10	696.00	10061.00	32350	20240426	-54.50	11210	20230913	31.31	32350	-54.50	20240426	13700	7.45	20240805	32350	-54.50	20240426	11210	31.31	20230913	2.48	N	110990	100	18 억		515964	N	N	0	N	00	N
105	20240905	090703	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14610	220	2	1.53	26374290	1812	1.34	14460	14650	14460	18700	10080	14390	14557.66	2.73	0	-320	14843	14616	14303	14076	13763	14730	14190	19	4310	100	10070	10	1	18900000	2761	20.99	1.45	12	0.01	696.00	10061.00	32350	20240426	-54.84	11210	20230913	30.33	32350	-54.84	20240426	13700	6.64	20240805	32350	-54.84	20240426	11210	30.33	20230913	2.48	N	110990	100	18 억		515964	N	N	0	N	00	N
106	20240904	160646	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14390	-710	5	-4.70	1913996530	134522	265.37	14000	14530	13990	19630	10570	15100	14228.04	2.64	0	15039	15673	15386	15243	14956	14813	15315	14885	19	4530	100	10570	10	1	18900000	2720	20.68	1.43	12	0.71	696.00	10061.00	32350	20240426	-55.52	10190	20230829	41.22	32350	-55.52	20240426	13700	5.04	20240805	32350	-55.52	20240426	11210	28.37	20230913	2.48	N	110990	100	18 억		499881	N	N	33	N	00	N
107	20240904	150650	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14520	-580	5	-3.84	1797453020	126456	249.45	14000	14530	13990	19630	10570	15100	14214.04	2.64	0	17781	15673	15386	15243	14956	14813	15315	14885	19	4530	100	10570	10	1	18900000	2744	20.86	1.44	12	0.67	696.00	10061.00	32350	20240426	-55.12	10190	20230829	42.49	32350	-55.12	20240426	13700	5.99	20240805	32350	-55.12	20240426	11210	29.53	20230913	2.48	N	110990	100	18 억		499881	N	N	33	N	00	N
108	20240904	140653	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14000	-1100	5	-7.28	1318034650	93038	183.53	14000	14410	13990	19630	10570	15100	14166.61	2.64	0	21570	15673	15386	15243	14956	14813	15315	14885	19	4530	100	10570	10	1	18900000	2646	20.11	1.39	12	0.49	696.00	10061.00	32350	20240426	-56.72	10190	20230829	37.39	32350	-56.72	20240426	13700	2.19	20240805	32350	-56.72	20240426	11210	24.89	20230913	2.48	N	110990	100	18 억		499881	N	N	33	N	00	N
109	20240904	130652	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14160	-940	5	-6.23	1052999010	74169	146.31	14000	14410	13990	19630	10570	15100	14197.27	2.64	0	15671	15673	15386	15243	14956	14813	15315	14885	19	4530	100	10570	10	1	18900000	2676	20.34	1.41	12	0.39	696.00	10061.00	32350	20240426	-56.23	10190	20230829	38.96	32350	-56.23	20240426	13700	3.36	20240805	32350	-56.23	20240426	11210	26.32	20230913	2.48	N	110990	100	18 억		499881	N	N	33	N	00	N
110	20240904	120650	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14240	-860	5	-5.70	896361220	63113	124.50	14000	14410	13990	19630	10570	15100	14202.45	2.64	0	14101	15673	15386	15243	14956	14813	15315	14885	19	4530	100	10570	10	1	18900000	2691	20.46	1.42	12	0.33	696.00	10061.00	32350	20240426	-55.98	10190	20230829	39.74	32350	-55.98	20240426	13700	3.94	20240805	32350	-55.98	20240426	11210	27.03	20230913	2.48	N	110990	100	18 억		499881	N	N	33	N	00	N
111	20240904	110647	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14230	-870	5	-5.76	842479780	59325	117.03	14000	14410	13990	19630	10570	15100	14201.06	2.64	0	15695	15673	15386	15243	14956	14813	15315	14885	19	4530	100	10570	10	1	18900000	2689	20.45	1.41	12	0.31	696.00	10061.00	32350	20240426	-56.01	10190	20230829	39.65	32350	-56.01	20240426	13700	3.87	20240805	32350	-56.01	20240426	11210	26.94	20230913	2.48	N	110990	100	18 억		499881	N	N	33	N	00	N
112	20240904	100650	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14190	-910	5	-6.03	726360160	51164	100.93	14000	14410	13990	19630	10570	15100	14196.67	2.64	0	13692	15673	15386	15243	14956	14813	15315	14885	19	4530	100	10570	10	1	18900000	2682	20.39	1.41	12	0.27	696.00	10061.00	32350	20240426	-56.14	10190	20230829	39.25	32350	-56.14	20240426	13700	3.58	20240805	32350	-56.14	20240426	11210	26.58	20230913	2.48	N	110990	100	18 억		499881	N	N	33	N	00	N
113	20240904	090651	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14300	-800	5	-5.30	234398770	16562	32.67	14000	14410	13990	19630	10570	15100	14152.69	2.64	0	3963	15673	15386	15243	14956	14813	15315	14885	19	4530	100	10570	10	1	18900000	2703	20.55	1.42	12	0.09	696.00	10061.00	32350	20240426	-55.80	10190	20230829	40.33	32350	-55.80	20240426	13700	4.38	20240805	32350	-55.80	20240426	11210	27.56	20230913	2.48	N	110990	100	18 억		499881	N	N	33	N	00	N
114	20240903	160641	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15100	-360	5	-2.33	775415400	50603	75.66	15500	15530	15100	20050	10830	15460	15325.08	2.63	0	2656	16173	15816	15613	15256	15053	15715	15155	19	4590	100	10820	10	1	18900000	2854	21.70	1.50	12	0.27	696.00	10061.00	32350	20240426	-53.32	10040	20230828	50.40	32350	-53.32	20240426	13700	10.22	20240805	32350	-53.32	20240426	11210	34.70	20230913	2.50	N	110990	100	18 억		496973	N	N	33	N	00	N
115	20240903	150645	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15150	-310	5	-2.01	720629000	46976	70.24	15500	15530	15110	20050	10830	15460	15340.37	2.63	0	1823	16173	15816	15613	15256	15053	15715	15155	19	4590	100	10820	10	1	18900000	2863	21.77	1.51	12	0.25	696.00	10061.00	32350	20240426	-53.17	10040	20230828	50.90	32350	-53.17	20240426	13700	10.58	20240805	32350	-53.17	20240426	11210	35.15	20230913	2.50	N	110990	100	18 억		496973	N	N	1	N	00	N
116	20240903	140648	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15250	-210	5	-1.36	563465160	36608	54.74	15500	15530	15190	20050	10830	15460	15391.86	2.63	0	-46	16173	15816	15613	15256	15053	15715	15155	19	4590	100	10820	10	1	18900000	2882	21.91	1.52	12	0.19	696.00	10061.00	32350	20240426	-52.86	10040	20230828	51.89	32350	-52.86	20240426	13700	11.31	20240805	32350	-52.86	20240426	11210	36.04	20230913	2.50	N	110990	100	18 억		496973	N	N	1	N	00	N
117	20240903	130647	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15390	-70	5	-0.45	433670290	28121	42.05	15500	15530	15270	20050	10830	15460	15421.58	2.63	0	1708	16173	15816	15613	15256	15053	15715	15155	19	4590	100	10820	10	1	18900000	2909	22.11	1.53	12	0.15	696.00	10061.00	32350	20240426	-52.43	10040	20230828	53.29	32350	-52.43	20240426	13700	12.34	20240805	32350	-52.43	20240426	11210	37.29	20230913	2.50	N	110990	100	18 억		496973	N	N	1	N	00	N
118	20240903	120638	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15460	0	3	0.00	398769330	25857	38.66	15500	15530	15270	20050	10830	15460	15422.10	2.63	0	1997	16173	15816	15613	15256	15053	15715	15155	19	4590	100	10820	10	1	18900000	2922	22.21	1.54	12	0.14	696.00	10061.00	32350	20240426	-52.21	10040	20230828	53.98	32350	-52.21	20240426	13700	12.85	20240805	32350	-52.21	20240426	11210	37.91	20230913	2.50	N	110990	100	18 억		496973	N	N	1	N	00	N
119	20240903	110638	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15440	-20	5	-0.13	350716770	22751	34.02	15500	15530	15270	20050	10830	15460	15415.44	2.63	0	2939	16173	15816	15613	15256	15053	15715	15155	19	4590	100	10820	10	1	18900000	2918	22.18	1.53	12	0.12	696.00	10061.00	32350	20240426	-52.27	10040	20230828	53.78	32350	-52.27	20240426	13700	12.70	20240805	32350	-52.27	20240426	11210	37.73	20230913	2.50	N	110990	100	18 억		496973	N	N	1	N	00	N
120	20240903	100638	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15370	-90	5	-0.58	292667570	18983	28.38	15500	15530	15270	20050	10830	15460	15417.35	2.63	0	2331	16173	15816	15613	15256	15053	15715	15155	19	4590	100	10820	10	1	18900000	2905	22.08	1.53	12	0.10	696.00	10061.00	32350	20240426	-52.49	10040	20230828	53.09	32350	-52.49	20240426	13700	12.19	20240805	32350	-52.49	20240426	11210	37.11	20230913	2.50	N	110990	100	18 억		496973	N	N	1	N	00	N
121	20240903	090639	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15410	-50	5	-0.32	44070160	2864	4.28	15500	15500	15310	20050	10830	15460	15387.63	2.63	0	-733	16173	15816	15613	15256	15053	15715	15155	19	4590	100	10820	10	1	18900000	2912	22.14	1.53	12	0.02	696.00	10061.00	32350	20240426	-52.36	10040	20230828	53.49	32350	-52.36	20240426	13700	12.48	20240805	32350	-52.36	20240426	11210	37.47	20230913	2.50	N	110990	100	18 억		496973	N	N	1	N	00	N
122	20240902	160633	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15460	-360	5	-2.28	1028786300	66288	67.50	15970	15970	15410	20550	11080	15820	15519.99	2.64	0	-1621	16473	16146	15853	15526	15233	16000	15380	19	4730	100	11070	10	1	18900000	2922	22.21	1.54	12	0.35	696.00	10061.00	32350	20240426	-52.21	10000	20230825	54.60	32350	-52.21	20240426	13700	12.85	20240805	32350	-52.21	20240426	11210	37.91	20230913	2.46	N	110990	100	18 억		498220	N	N	1	N	00	N
123	20240902	150644	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15460	-360	5	-2.28	977417620	62965	64.11	15970	15970	15410	20550	11080	15820	15523.19	2.64	0	-1497	16473	16146	15853	15526	15233	16000	15380	19	4730	100	11070	10	1	18900000	2922	22.21	1.54	12	0.33	696.00	10061.00	32350	20240426	-52.21	10000	20230825	54.60	32350	-52.21	20240426	13700	12.85	20240805	32350	-52.21	20240426	11210	37.91	20230913	2.46	N	110990	100	18 억		498220	N	N	1885	N	00	N
124	20240902	140642	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15560	-260	5	-1.64	808748200	52069	53.02	15970	15970	15430	20550	11080	15820	15532.24	2.64	0	-3558	16473	16146	15853	15526	15233	16000	15380	19	4730	100	11070	10	1	18900000	2941	22.36	1.55	12	0.28	696.00	10061.00	32350	20240426	-51.90	10000	20230825	55.60	32350	-51.90	20240426	13700	13.58	20240805	32350	-51.90	20240426	11210	38.80	20230913	2.46	N	110990	100	18 억		498220	N	N	1885	N	00	N
125	20240902	130637	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15480	-340	5	-2.15	653598120	42041	42.81	15970	15970	15440	20550	11080	15820	15546.68	2.64	0	-4952	16473	16146	15853	15526	15233	16000	15380	19	4730	100	11070	10	1	18900000	2926	22.24	1.54	12	0.22	696.00	10061.00	32350	20240426	-52.15	10000	20230825	54.80	32350	-52.15	20240426	13700	12.99	20240805	32350	-52.15	20240426	11210	38.09	20230913	2.46	N	110990	100	18 억		498220	N	N	1885	N	00	N
126	20240902	120641	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15490	-330	5	-2.09	525056750	33769	34.38	15970	15970	15440	20550	11080	15820	15548.48	2.64	0	-5821	16473	16146	15853	15526	15233	16000	15380	19	4730	100	11070	10	1	18900000	2928	22.26	1.54	12	0.18	696.00	10061.00	32350	20240426	-52.12	10000	20230825	54.90	32350	-52.12	20240426	13700	13.07	20240805	32350	-52.12	20240426	11210	38.18	20230913	2.46	N	110990	100	18 억		498220	N	N	1885	N	00	N
127	20240902	110635	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15480	-340	5	-2.15	403445670	25918	26.39	15970	15970	15460	20550	11080	15820	15566.23	2.64	0	-6276	16473	16146	15853	15526	15233	16000	15380	19	4730	100	11070	10	1	18900000	2926	22.24	1.54	12	0.14	696.00	10061.00	32350	20240426	-52.15	10000	20230825	54.80	32350	-52.15	20240426	13700	12.99	20240805	32350	-52.15	20240426	11210	38.09	20230913	2.46	N	110990	100	18 억		498220	N	N	1885	N	00	N
128	20240902	100635	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15580	-240	5	-1.52	257548800	16534	16.84	15970	15970	15460	20550	11080	15820	15576.92	2.64	0	-5969	16473	16146	15853	15526	15233	16000	15380	19	4730	100	11070	10	1	18900000	2945	22.39	1.55	12	0.09	696.00	10061.00	32350	20240426	-51.84	10000	20230825	55.80	32350	-51.84	20240426	13700	13.72	20240805	32350	-51.84	20240426	11210	38.98	20230913	2.46	N	110990	100	18 억		498220	N	N	1885	N	00	N
129	20240902	090630	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15590	-230	5	-1.45	47026070	2993	3.05	15970	15970	15560	20550	11080	15820	15712.02	2.64	0	-1362	16473	16146	15853	15526	15233	16000	15380	19	4730	100	11070	10	1	18900000	2947	22.40	1.55	12	0.02	696.00	10061.00	32350	20240426	-51.81	10000	20230825	55.90	32350	-51.81	20240426	13700	13.80	20240805	32350	-51.81	20240426	11210	39.07	20230913	2.46	N	110990	100	18 억		498220	N	N	1885	N	00	N