KissMeData/348340/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	161215	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22950	-650	5	-2.75	750015250	32061	149.98	23550	24200	22850	30650	16550	23600	23393.38	0.33	0	-5860	24200	23900	23700	23400	23200	23800	23300	53	7050	500	16990	50	1	10549170	2421	-13.56	10.05	12	0.30	-1692.00	2284.00	49700	20240115	-53.82	18110	20240805	26.73	49700	-53.82	20240115	18110	26.73	20240805	49700	-53.82	20240115	18110	26.73	20240805	0.13	N	348340	500	52 억		34927	N	N	38	N	00	N
3	20240930	151231	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22950	-650	5	-2.75	721232650	30807	144.11	23550	24200	22850	30650	16550	23600	23411.32	0.33	0	-5285	24200	23900	23700	23400	23200	23800	23300	53	7050	500	16990	50	1	10549170	2421	-13.56	10.05	12	0.29	-1692.00	2284.00	49700	20240115	-53.82	18110	20240805	26.73	49700	-53.82	20240115	18110	26.73	20240805	49700	-53.82	20240115	18110	26.73	20240805	0.13	N	348340	500	52 억		34927	N	N	216	N	00	N
4	20240930	141232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23100	-500	5	-2.12	586493850	24935	116.64	23550	24200	23050	30650	16550	23600	23520.91	0.33	0	-5022	24200	23900	23700	23400	23200	23800	23300	53	7050	500	16990	50	1	10549170	2437	-13.65	10.11	12	0.24	-1692.00	2284.00	49700	20240115	-53.52	18110	20240805	27.55	49700	-53.52	20240115	18110	27.55	20240805	49700	-53.52	20240115	18110	27.55	20240805	0.13	N	348340	500	52 억		34927	N	N	216	N	00	N
5	20240930	131225	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23350	-250	5	-1.06	514396300	21827	102.11	23550	24200	23100	30650	16550	23600	23566.97	0.33	0	-3282	24200	23900	23700	23400	23200	23800	23300	53	7050	500	16990	50	1	10549170	2463	-13.80	10.22	12	0.21	-1692.00	2284.00	49700	20240115	-53.02	18110	20240805	28.93	49700	-53.02	20240115	18110	28.93	20240805	49700	-53.02	20240115	18110	28.93	20240805	0.13	N	348340	500	52 억		34927	N	N	216	N	00	N
6	20240930	121222	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23300	-300	5	-1.27	498409250	21141	98.90	23550	24200	23100	30650	16550	23600	23575.48	0.33	0	-3354	24200	23900	23700	23400	23200	23800	23300	53	7050	500	16990	50	1	10549170	2458	-13.77	10.20	12	0.20	-1692.00	2284.00	49700	20240115	-53.12	18110	20240805	28.66	49700	-53.12	20240115	18110	28.66	20240805	49700	-53.12	20240115	18110	28.66	20240805	0.13	N	348340	500	52 억		34927	N	N	216	N	00	N
7	20240930	111219	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23200	-400	5	-1.69	460971050	19527	91.35	23550	24200	23150	30650	16550	23600	23606.85	0.33	0	-3189	24200	23900	23700	23400	23200	23800	23300	53	7050	500	16990	50	1	10549170	2447	-13.71	10.16	12	0.19	-1692.00	2284.00	49700	20240115	-53.32	18110	20240805	28.11	49700	-53.32	20240115	18110	28.11	20240805	49700	-53.32	20240115	18110	28.11	20240805	0.13	N	348340	500	52 억		34927	N	N	216	N	00	N
8	20240930	101220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23500	-100	5	-0.42	361214550	15257	71.37	23550	24200	23150	30650	16550	23600	23675.33	0.33	0	-1459	24200	23900	23700	23400	23200	23800	23300	53	7050	500	16990	50	1	10549170	2479	-13.89	10.29	12	0.14	-1692.00	2284.00	49700	20240115	-52.72	18110	20240805	29.76	49700	-52.72	20240115	18110	29.76	20240805	49700	-52.72	20240115	18110	29.76	20240805	0.13	N	348340	500	52 억		34927	N	N	216	N	00	N
9	20240930	091126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23650	50	2	0.21	99418850	4264	19.95	23550	23650	23150	30650	16550	23600	23315.87	0.33	0	-222	24200	23900	23700	23400	23200	23800	23300	53	7050	500	16990	50	1	10549170	2495	-13.98	10.35	12	0.04	-1692.00	2284.00	49700	20240115	-52.41	18110	20240805	30.59	49700	-52.41	20240115	18110	30.59	20240805	49700	-52.41	20240115	18110	30.59	20240805	0.13	N	348340	500	52 억		34927	N	N	216	N	00	N
10	20240927	161226	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23600	-250	5	-1.05	497360450	21067	47.94	24000	24000	23500	31000	16700	23850	23608.38	0.37	0	-4761	24483	24166	23583	23266	22683	24325	23425	53	7150	500	17170	50	1	10549170	2490	-13.95	10.33	12	0.20	-1692.00	2284.00	49700	20240115	-52.52	18110	20240805	30.31	49700	-52.52	20240115	18110	30.31	20240805	49700	-52.52	20240115	18110	30.31	20240805	0.14	N	348340	500	52 억		39157	N	N	216	N	00	N
11	20240927	151230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23650	-200	5	-0.84	477768200	20237	46.05	24000	24000	23500	31000	16700	23850	23608.47	0.37	0	-4679	24483	24166	23583	23266	22683	24325	23425	53	7150	500	17170	50	1	10549170	2495	-13.98	10.35	12	0.19	-1692.00	2284.00	49700	20240115	-52.41	18110	20240805	30.59	49700	-52.41	20240115	18110	30.59	20240805	49700	-52.41	20240115	18110	30.59	20240805	0.14	N	348340	500	52 억		39157	N	N	81	N	00	N
12	20240927	141240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23600	-250	5	-1.05	437102500	18512	42.12	24000	24000	23500	31000	16700	23850	23611.65	0.37	0	-3903	24483	24166	23583	23266	22683	24325	23425	53	7150	500	17170	50	1	10549170	2490	-13.95	10.33	12	0.18	-1692.00	2284.00	49700	20240115	-52.52	18110	20240805	30.31	49700	-52.52	20240115	18110	30.31	20240805	49700	-52.52	20240115	18110	30.31	20240805	0.14	N	348340	500	52 억		39157	N	N	81	N	00	N
13	20240927	131223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23600	-250	5	-1.05	376493000	15944	36.28	24000	24000	23500	31000	16700	23850	23613.24	0.37	0	-3275	24483	24166	23583	23266	22683	24325	23425	53	7150	500	17170	50	1	10549170	2490	-13.95	10.33	12	0.15	-1692.00	2284.00	49700	20240115	-52.52	18110	20240805	30.31	49700	-52.52	20240115	18110	30.31	20240805	49700	-52.52	20240115	18110	30.31	20240805	0.14	N	348340	500	52 억		39157	N	N	81	N	00	N
14	20240927	121222	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23600	-250	5	-1.05	352354350	14920	33.95	24000	24000	23500	31000	16700	23850	23616.01	0.37	0	-3020	24483	24166	23583	23266	22683	24325	23425	53	7150	500	17170	50	1	10549170	2490	-13.95	10.33	12	0.14	-1692.00	2284.00	49700	20240115	-52.52	18110	20240805	30.31	49700	-52.52	20240115	18110	30.31	20240805	49700	-52.52	20240115	18110	30.31	20240805	0.14	N	348340	500	52 억		39157	N	N	81	N	00	N
15	20240927	111226	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23650	-200	5	-0.84	306436750	12972	29.52	24000	24000	23500	31000	16700	23850	23622.68	0.37	0	-1316	24483	24166	23583	23266	22683	24325	23425	53	7150	500	17170	50	1	10549170	2495	-13.98	10.35	12	0.12	-1692.00	2284.00	49700	20240115	-52.41	18110	20240805	30.59	49700	-52.41	20240115	18110	30.59	20240805	49700	-52.41	20240115	18110	30.59	20240805	0.14	N	348340	500	52 억		39157	N	N	81	N	00	N
16	20240927	101224	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23600	-250	5	-1.05	240785150	10187	23.18	24000	24000	23500	31000	16700	23850	23636.20	0.37	0	-1514	24483	24166	23583	23266	22683	24325	23425	53	7150	500	17170	50	1	10549170	2490	-13.95	10.33	12	0.10	-1692.00	2284.00	49700	20240115	-52.52	18110	20240805	30.31	49700	-52.52	20240115	18110	30.31	20240805	49700	-52.52	20240115	18110	30.31	20240805	0.14	N	348340	500	52 억		39157	N	N	81	N	00	N
17	20240927	091228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23600	-250	5	-1.05	54057050	2281	5.19	24000	24000	23500	31000	16700	23850	23697.84	0.37	0	-1065	24483	24166	23583	23266	22683	24325	23425	53	7150	500	17170	50	1	10549170	2490	-13.95	10.33	12	0.02	-1692.00	2284.00	49700	20240115	-52.52	18110	20240805	30.31	49700	-52.52	20240115	18110	30.31	20240805	49700	-52.52	20240115	18110	30.31	20240805	0.14	N	348340	500	52 억		39157	N	N	81	N	00	N
18	20240926	161205	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23850	1000	2	4.38	1017559550	43295	148.77	23000	23900	23000	29700	16000	22850	23503.46	0.16	0	22941	23783	23316	23033	22566	22283	23175	22425	53	6850	500	16450	50	1	10549170	2516	-14.10	10.44	12	0.41	-1692.00	2284.00	49700	20240115	-52.01	18110	20240805	31.70	49700	-52.01	20240115	18110	31.70	20240805	49700	-52.01	20240115	18110	31.70	20240805	0.14	N	348340	500	52 억		17108	N	N	81	N	00	N
19	20240926	151211	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23800	950	2	4.16	978712250	41665	143.17	23000	23900	23000	29700	16000	22850	23490.85	0.16	0	22579	23783	23316	23033	22566	22283	23175	22425	53	6850	500	16450	50	1	10549170	2511	-14.07	10.42	12	0.39	-1692.00	2284.00	49700	20240115	-52.11	18110	20240805	31.42	49700	-52.11	20240115	18110	31.42	20240805	49700	-52.11	20240115	18110	31.42	20240805	0.14	N	348340	500	52 억		17108	N	N	0	N	00	N
20	20240926	141219	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23700	850	2	3.72	703630850	30069	103.32	23000	23700	23000	29700	16000	22850	23401.51	0.16	0	14596	23783	23316	23033	22566	22283	23175	22425	53	6850	500	16450	50	1	10549170	2500	-14.01	10.38	12	0.29	-1692.00	2284.00	49700	20240115	-52.31	18110	20240805	30.87	49700	-52.31	20240115	18110	30.87	20240805	49700	-52.31	20240115	18110	30.87	20240805	0.14	N	348340	500	52 억		17108	N	N	0	N	00	N
21	20240926	131206	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23650	800	2	3.50	648636350	27744	95.33	23000	23700	23000	29700	16000	22850	23380.35	0.16	0	14048	23783	23316	23033	22566	22283	23175	22425	53	6850	500	16450	50	1	10549170	2495	-13.98	10.35	12	0.26	-1692.00	2284.00	49700	20240115	-52.41	18110	20240805	30.59	49700	-52.41	20240115	18110	30.59	20240805	49700	-52.41	20240115	18110	30.59	20240805	0.14	N	348340	500	52 억		17108	N	N	0	N	00	N
22	20240926	121218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23550	700	2	3.06	541832050	23220	79.79	23000	23650	23000	29700	16000	22850	23335.82	0.16	0	12932	23783	23316	23033	22566	22283	23175	22425	53	6850	500	16450	50	1	10549170	2484	-13.92	10.31	12	0.22	-1692.00	2284.00	49700	20240115	-52.62	18110	20240805	30.04	49700	-52.62	20240115	18110	30.04	20240805	49700	-52.62	20240115	18110	30.04	20240805	0.14	N	348340	500	52 억		17108	N	N	0	N	00	N
23	20240926	111217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23500	650	2	2.84	468187050	20090	69.03	23000	23650	23000	29700	16000	22850	23305.68	0.16	0	11610	23783	23316	23033	22566	22283	23175	22425	53	6850	500	16450	50	1	10549170	2479	-13.89	10.29	12	0.19	-1692.00	2284.00	49700	20240115	-52.72	18110	20240805	29.76	49700	-52.72	20240115	18110	29.76	20240805	49700	-52.72	20240115	18110	29.76	20240805	0.14	N	348340	500	52 억		17108	N	N	0	N	00	N
24	20240926	101221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23300	450	2	1.97	317416000	13674	46.99	23000	23500	23000	29700	16000	22850	23214.52	0.16	0	9508	23783	23316	23033	22566	22283	23175	22425	53	6850	500	16450	50	1	10549170	2458	-13.77	10.20	12	0.13	-1692.00	2284.00	49700	20240115	-53.12	18110	20240805	28.66	49700	-53.12	20240115	18110	28.66	20240805	49700	-53.12	20240115	18110	28.66	20240805	0.14	N	348340	500	52 억		17108	N	N	0	N	00	N
25	20240926	091216	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23300	450	2	1.97	93098900	4029	13.84	23000	23300	23000	29700	16000	22850	23110.63	0.16	0	3368	23783	23316	23033	22566	22283	23175	22425	53	6850	500	16450	50	1	10549170	2458	-13.77	10.20	12	0.04	-1692.00	2284.00	49700	20240115	-53.12	18110	20240805	28.66	49700	-53.12	20240115	18110	28.66	20240805	49700	-53.12	20240115	18110	28.66	20240805	0.14	N	348340	500	52 억		17108	N	N	0	N	00	N
26	20240925	161201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22850	-300	5	-1.30	668728500	28840	112.87	23050	23500	22750	30050	16250	23150	23188.20	0.16	0	-245	23416	23282	23066	22932	22716	23350	23000	53	6900	500	16660	50	1	10549170	2410	-13.50	10.00	12	0.27	-1692.00	2284.00	49700	20240115	-54.02	18110	20240805	26.17	49700	-54.02	20240115	18110	26.17	20240805	49700	-54.02	20240115	18110	26.17	20240805	0.14	N	348340	500	52 억		17247	N	N	40	N	00	N
27	20240925	151213	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22900	-250	5	-1.08	645665150	27831	108.92	23050	23500	22750	30050	16250	23150	23199.50	0.16	0	40	23416	23282	23066	22932	22716	23350	23000	53	6900	500	16660	50	1	10549170	2416	-13.53	10.03	12	0.26	-1692.00	2284.00	49700	20240115	-53.92	18110	20240805	26.45	49700	-53.92	20240115	18110	26.45	20240805	49700	-53.92	20240115	18110	26.45	20240805	0.14	N	348340	500	52 억		17247	N	N	40	N	00	N
28	20240925	141214	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23150	0	3	0.00	434086950	18615	72.85	23050	23500	23050	30050	16250	23150	23319.20	0.16	0	3024	23416	23282	23066	22932	22716	23350	23000	53	6900	500	16660	50	1	10549170	2442	-13.68	10.14	12	0.18	-1692.00	2284.00	49700	20240115	-53.42	18110	20240805	27.83	49700	-53.42	20240115	18110	27.83	20240805	49700	-53.42	20240115	18110	27.83	20240805	0.14	N	348340	500	52 억		17247	N	N	40	N	00	N
29	20240925	131206	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23200	50	2	0.22	377842000	16191	63.37	23050	23500	23050	30050	16250	23150	23336.54	0.16	0	2320	23416	23282	23066	22932	22716	23350	23000	53	6900	500	16660	50	1	10549170	2447	-13.71	10.16	12	0.15	-1692.00	2284.00	49700	20240115	-53.32	18110	20240805	28.11	49700	-53.32	20240115	18110	28.11	20240805	49700	-53.32	20240115	18110	28.11	20240805	0.14	N	348340	500	52 억		17247	N	N	40	N	00	N
30	20240925	121214	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23250	100	2	0.43	336560050	14416	56.42	23050	23500	23050	30050	16250	23150	23346.29	0.16	0	2424	23416	23282	23066	22932	22716	23350	23000	53	6900	500	16660	50	1	10549170	2453	-13.74	10.18	12	0.14	-1692.00	2284.00	49700	20240115	-53.22	18110	20240805	28.38	49700	-53.22	20240115	18110	28.38	20240805	49700	-53.22	20240115	18110	28.38	20240805	0.14	N	348340	500	52 억		17247	N	N	40	N	00	N
31	20240925	111210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23400	250	2	1.08	306278100	13116	51.33	23050	23500	23050	30050	16250	23150	23351.49	0.16	0	2586	23416	23282	23066	22932	22716	23350	23000	53	6900	500	16660	50	1	10549170	2469	-13.83	10.25	12	0.12	-1692.00	2284.00	49700	20240115	-52.92	18110	20240805	29.21	49700	-52.92	20240115	18110	29.21	20240805	49700	-52.92	20240115	18110	29.21	20240805	0.14	N	348340	500	52 억		17247	N	N	40	N	00	N
32	20240925	101207	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23500	350	2	1.51	212529400	9109	35.65	23050	23500	23050	30050	16250	23150	23331.80	0.16	0	3613	23416	23282	23066	22932	22716	23350	23000	53	6900	500	16660	50	1	10549170	2479	-13.89	10.29	12	0.09	-1692.00	2284.00	49700	20240115	-52.72	18110	20240805	29.76	49700	-52.72	20240115	18110	29.76	20240805	49700	-52.72	20240115	18110	29.76	20240805	0.14	N	348340	500	52 억		17247	N	N	40	N	00	N
33	20240925	091220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23150	0	3	0.00	51252300	2206	8.63	23050	23350	23050	30050	16250	23150	23233.14	0.16	0	557	23416	23282	23066	22932	22716	23350	23000	53	6900	500	16660	50	1	10549170	2442	-13.68	10.14	12	0.02	-1692.00	2284.00	49700	20240115	-53.42	18110	20240805	27.83	49700	-53.42	20240115	18110	27.83	20240805	49700	-53.42	20240115	18110	27.83	20240805	0.14	N	348340	500	52 억		17247	N	N	40	N	00	N
34	20240924	161203	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23150	50	2	0.22	580244700	25234	83.17	22900	23200	22850	30000	16200	23100	22994.50	0.11	0	5588	23766	23432	22866	22532	21966	23600	22700	53	6900	500	16630	50	1	10549170	2442	-13.68	10.14	12	0.24	-1692.00	2284.00	49700	20240115	-53.42	18110	20240805	27.83	49700	-53.42	20240115	18110	27.83	20240805	49700	-53.42	20240115	18110	27.83	20240805	0.13	N	348340	500	52 억		11763	N	N	40	N	00	N
35	20240924	151205	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23100	0	3	0.00	521041600	22673	74.73	22900	23200	22850	30000	16200	23100	22980.71	0.11	0	4773	23766	23432	22866	22532	21966	23600	22700	53	6900	500	16630	50	1	10549170	2437	-13.65	10.11	12	0.21	-1692.00	2284.00	49700	20240115	-53.52	18110	20240805	27.55	49700	-53.52	20240115	18110	27.55	20240805	49700	-53.52	20240115	18110	27.55	20240805	0.13	N	348340	500	52 억		11763	N	N	8	N	00	N
36	20240924	141155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23050	-50	5	-0.22	415853650	18104	59.67	22900	23200	22850	30000	16200	23100	22970.26	0.11	0	3786	23766	23432	22866	22532	21966	23600	22700	53	6900	500	16630	50	1	10549170	2432	-13.62	10.09	12	0.17	-1692.00	2284.00	49700	20240115	-53.62	18110	20240805	27.28	49700	-53.62	20240115	18110	27.28	20240805	49700	-53.62	20240115	18110	27.28	20240805	0.13	N	348340	500	52 억		11763	N	N	8	N	00	N
37	20240924	131204	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22950	-150	5	-0.65	378524300	16480	54.32	22900	23200	22850	30000	16200	23100	22968.71	0.11	0	3150	23766	23432	22866	22532	21966	23600	22700	53	6900	500	16630	50	1	10549170	2421	-13.56	10.05	12	0.16	-1692.00	2284.00	49700	20240115	-53.82	18110	20240805	26.73	49700	-53.82	20240115	18110	26.73	20240805	49700	-53.82	20240115	18110	26.73	20240805	0.13	N	348340	500	52 억		11763	N	N	8	N	00	N
38	20240924	121158	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22900	-200	5	-0.87	363692600	15834	52.19	22900	23200	22850	30000	16200	23100	22969.09	0.11	0	3393	23766	23432	22866	22532	21966	23600	22700	53	6900	500	16630	50	1	10549170	2416	-13.53	10.03	12	0.15	-1692.00	2284.00	49700	20240115	-53.92	18110	20240805	26.45	49700	-53.92	20240115	18110	26.45	20240805	49700	-53.92	20240115	18110	26.45	20240805	0.13	N	348340	500	52 억		11763	N	N	8	N	00	N
39	20240924	111206	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22950	-150	5	-0.65	350638400	15266	50.31	22900	23200	22850	30000	16200	23100	22968.58	0.11	0	3628	23766	23432	22866	22532	21966	23600	22700	53	6900	500	16630	50	1	10549170	2421	-13.56	10.05	12	0.14	-1692.00	2284.00	49700	20240115	-53.82	18110	20240805	26.73	49700	-53.82	20240115	18110	26.73	20240805	49700	-53.82	20240115	18110	26.73	20240805	0.13	N	348340	500	52 억		11763	N	N	8	N	00	N
40	20240924	101204	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23100	0	3	0.00	252889000	11019	36.32	22900	23200	22850	30000	16200	23100	22950.27	0.11	0	4370	23766	23432	22866	22532	21966	23600	22700	53	6900	500	16630	50	1	10549170	2437	-13.65	10.11	12	0.10	-1692.00	2284.00	49700	20240115	-53.52	18110	20240805	27.55	49700	-53.52	20240115	18110	27.55	20240805	49700	-53.52	20240115	18110	27.55	20240805	0.13	N	348340	500	52 억		11763	N	N	8	N	00	N
41	20240924	091207	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22900	-200	5	-0.87	65729650	2861	9.43	22900	23200	22850	30000	16200	23100	22974.36	0.11	0	533	23766	23432	22866	22532	21966	23600	22700	53	6900	500	16630	50	1	10549170	2416	-13.53	10.03	12	0.03	-1692.00	2284.00	49700	20240115	-53.92	18110	20240805	26.45	49700	-53.92	20240115	18110	26.45	20240805	49700	-53.92	20240115	18110	26.45	20240805	0.13	N	348340	500	52 억		11763	N	N	8	N	00	N
42	20240923	161158	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23100	100	2	0.43	691957950	30178	109.85	23000	23200	22300	29900	16100	23000	22928.79	0.07	0	3932	23533	23266	23083	22816	22633	23400	22950	53	6900	500	16560	50	1	10549170	2437	-13.65	10.11	12	0.29	-1692.00	2284.00	49700	20240115	-53.52	18110	20240805	27.55	49700	-53.52	20240115	18110	27.55	20240805	49700	-53.52	20240115	18110	27.55	20240805	0.13	N	348340	500	52 억		7831	N	N	8	N	00	N
43	20240923	151203	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23100	100	2	0.43	671916100	29309	106.69	23000	23200	22300	29900	16100	23000	22925.25	0.07	0	4065	23533	23266	23083	22816	22633	23400	22950	53	6900	500	16560	50	1	10549170	2437	-13.65	10.11	12	0.28	-1692.00	2284.00	49700	20240115	-53.52	18110	20240805	27.55	49700	-53.52	20240115	18110	27.55	20240805	49700	-53.52	20240115	18110	27.55	20240805	0.13	N	348340	500	52 억		7831	N	N	30	N	00	N
44	20240923	141209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23150	150	2	0.65	608796700	26574	96.73	23000	23200	22300	29900	16100	23000	22909.49	0.07	0	4428	23533	23266	23083	22816	22633	23400	22950	53	6900	500	16560	50	1	10549170	2442	-13.68	10.14	12	0.25	-1692.00	2284.00	49700	20240115	-53.42	18110	20240805	27.83	49700	-53.42	20240115	18110	27.83	20240805	49700	-53.42	20240115	18110	27.83	20240805	0.13	N	348340	500	52 억		7831	N	N	30	N	00	N
45	20240923	131204	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23100	100	2	0.43	554399100	24218	88.16	23000	23200	22300	29900	16100	23000	22892.03	0.07	0	4257	23533	23266	23083	22816	22633	23400	22950	53	6900	500	16560	50	1	10549170	2437	-13.65	10.11	12	0.23	-1692.00	2284.00	49700	20240115	-53.52	18110	20240805	27.55	49700	-53.52	20240115	18110	27.55	20240805	49700	-53.52	20240115	18110	27.55	20240805	0.13	N	348340	500	52 억		7831	N	N	30	N	00	N
46	20240923	121205	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23100	100	2	0.43	456955600	20001	72.81	23000	23200	22300	29900	16100	23000	22846.64	0.07	0	3549	23533	23266	23083	22816	22633	23400	22950	53	6900	500	16560	50	1	10549170	2437	-13.65	10.11	12	0.19	-1692.00	2284.00	49700	20240115	-53.52	18110	20240805	27.55	49700	-53.52	20240115	18110	27.55	20240805	49700	-53.52	20240115	18110	27.55	20240805	0.13	N	348340	500	52 억		7831	N	N	30	N	00	N
47	20240923	111203	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23050	50	2	0.22	426414100	18678	67.99	23000	23200	22300	29900	16100	23000	22829.75	0.07	0	3705	23533	23266	23083	22816	22633	23400	22950	53	6900	500	16560	50	1	10549170	2432	-13.62	10.09	12	0.18	-1692.00	2284.00	49700	20240115	-53.62	18110	20240805	27.28	49700	-53.62	20240115	18110	27.28	20240805	49700	-53.62	20240115	18110	27.28	20240805	0.13	N	348340	500	52 억		7831	N	N	30	N	00	N
48	20240923	101202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23050	50	2	0.22	347612850	15263	55.56	23000	23200	22300	29900	16100	23000	22774.87	0.07	0	3119	23533	23266	23083	22816	22633	23400	22950	53	6900	500	16560	50	1	10549170	2432	-13.62	10.09	12	0.14	-1692.00	2284.00	49700	20240115	-53.62	18110	20240805	27.28	49700	-53.62	20240115	18110	27.28	20240805	49700	-53.62	20240115	18110	27.28	20240805	0.13	N	348340	500	52 억		7831	N	N	30	N	00	N
49	20240923	091203	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22600	-400	5	-1.74	79907350	3536	12.87	23000	23000	22300	29900	16100	23000	22598.23	0.07	0	57	23533	23266	23083	22816	22633	23400	22950	53	6900	500	16560	50	1	10549170	2384	-13.36	9.89	12	0.03	-1692.00	2284.00	49700	20240115	-54.53	18110	20240805	24.79	49700	-54.53	20240115	18110	24.79	20240805	49700	-54.53	20240115	18110	24.79	20240805	0.13	N	348340	500	52 억		7831	N	N	30	N	00	N
50	20240913	161103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23050	-650	5	-2.74	1190575950	51747	45.81	23850	23850	22500	30800	16600	23700	23007.57	0.34	0	-15978	25066	24382	23266	22582	21466	24725	22925	53	7100	500	17060	50	1	10549170	2432	-13.62	10.09	12	0.49	-1692.00	2284.00	49700	20240115	-53.62	18110	20240805	27.28	49700	-53.62	20240115	18110	27.28	20240805	49700	-53.62	20240115	18110	27.28	20240805	0.14	N	348340	500	52 억		35583	N	N	328	N	00	N
51	20240913	151114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23200	-500	5	-2.11	1125210100	48920	43.31	23850	23850	22500	30800	16600	23700	23001.02	0.34	0	-15079	25066	24382	23266	22582	21466	24725	22925	53	7100	500	17060	50	1	10549170	2447	-13.71	10.16	12	0.46	-1692.00	2284.00	49700	20240115	-53.32	18110	20240805	28.11	49700	-53.32	20240115	18110	28.11	20240805	49700	-53.32	20240115	18110	28.11	20240805	0.14	N	348340	500	52 억		35583	N	N	34	N	00	N
52	20240913	141114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23100	-600	5	-2.53	900342800	39214	34.72	23850	23850	22500	30800	16600	23700	22959.73	0.34	0	-13622	25066	24382	23266	22582	21466	24725	22925	53	7100	500	17060	50	1	10549170	2437	-13.65	10.11	12	0.37	-1692.00	2284.00	49700	20240115	-53.52	18110	20240805	27.55	49700	-53.52	20240115	18110	27.55	20240805	49700	-53.52	20240115	18110	27.55	20240805	0.14	N	348340	500	52 억		35583	N	N	34	N	00	N
53	20240913	131108	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22750	-950	5	-4.01	762398350	33184	29.38	23850	23850	22500	30800	16600	23700	22974.88	0.34	0	-15746	25066	24382	23266	22582	21466	24725	22925	53	7100	500	17060	50	1	10549170	2400	-13.45	9.96	12	0.31	-1692.00	2284.00	49700	20240115	-54.23	18110	20240805	25.62	49700	-54.23	20240115	18110	25.62	20240805	49700	-54.23	20240115	18110	25.62	20240805	0.14	N	348340	500	52 억		35583	N	N	34	N	00	N
54	20240913	121110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22750	-950	5	-4.01	715109150	31106	27.54	23850	23850	22500	30800	16600	23700	22989.43	0.34	0	-14322	25066	24382	23266	22582	21466	24725	22925	53	7100	500	17060	50	1	10549170	2400	-13.45	9.96	12	0.29	-1692.00	2284.00	49700	20240115	-54.23	18110	20240805	25.62	49700	-54.23	20240115	18110	25.62	20240805	49700	-54.23	20240115	18110	25.62	20240805	0.14	N	348340	500	52 억		35583	N	N	34	N	00	N
55	20240913	111113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22900	-800	5	-3.38	492405450	21295	18.85	23850	23850	22900	30800	16600	23700	23123.05	0.34	0	-11053	25066	24382	23266	22582	21466	24725	22925	53	7100	500	17060	50	1	10549170	2416	-13.53	10.03	12	0.20	-1692.00	2284.00	49700	20240115	-53.92	18110	20240805	26.45	49700	-53.92	20240115	18110	26.45	20240805	49700	-53.92	20240115	18110	26.45	20240805	0.14	N	348340	500	52 억		35583	N	N	34	N	00	N
56	20240913	101114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23100	-600	5	-2.53	234581350	10097	8.94	23850	23850	23000	30800	16600	23700	23232.78	0.34	0	-2226	25066	24382	23266	22582	21466	24725	22925	53	7100	500	17060	50	1	10549170	2437	-13.65	10.11	12	0.10	-1692.00	2284.00	49700	20240115	-53.52	18110	20240805	27.55	49700	-53.52	20240115	18110	27.55	20240805	49700	-53.52	20240115	18110	27.55	20240805	0.14	N	348340	500	52 억		35583	N	N	34	N	00	N
57	20240913	091118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23300	-400	5	-1.69	60186950	2557	2.26	23850	23850	23300	30800	16600	23700	23538.11	0.34	0	-53	25066	24382	23266	22582	21466	24725	22925	53	7100	500	17060	50	1	10549170	2458	-13.77	10.20	12	0.02	-1692.00	2284.00	49700	20240115	-53.12	18110	20240805	28.66	49700	-53.12	20240115	18110	28.66	20240805	49700	-53.12	20240115	18110	28.66	20240805	0.14	N	348340	500	52 억		35583	N	N	34	N	00	N
58	20240912	161053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23700	1950	2	8.97	2621615650	112588	471.91	22500	23950	22150	28250	15250	21750	23284.47	0.11	0	24717	22516	22132	21916	21532	21316	22050	21450	53	6500	500	15660	50	1	10549170	2500	-14.01	10.38	12	1.07	-1692.00	2284.00	49700	20240115	-52.31	18110	20240805	30.87	49700	-52.31	20240115	18110	30.87	20240805	49700	-52.31	20240115	18110	30.87	20240805	0.14	N	348340	500	52 억		11286	N	N	34	N	00	N
59	20240912	151108	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23700	1950	2	8.97	2541813300	109220	457.79	22500	23950	22150	28250	15250	21750	23272.42	0.11	0	24425	22516	22132	21916	21532	21316	22050	21450	53	6500	500	15660	50	1	10549170	2500	-14.01	10.38	12	1.04	-1692.00	2284.00	49700	20240115	-52.31	18110	20240805	30.87	49700	-52.31	20240115	18110	30.87	20240805	49700	-52.31	20240115	18110	30.87	20240805	0.14	N	348340	500	52 억		11286	N	N	126	N	00	N
60	20240912	141114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23600	1850	2	8.51	2237876000	96375	403.95	22500	23950	22150	28250	15250	21750	23220.50	0.11	0	22091	22516	22132	21916	21532	21316	22050	21450	53	6500	500	15660	50	1	10549170	2490	-13.95	10.33	12	0.91	-1692.00	2284.00	49700	20240115	-52.52	18110	20240805	30.31	49700	-52.52	20240115	18110	30.31	20240805	49700	-52.52	20240115	18110	30.31	20240805	0.14	N	348340	500	52 억		11286	N	N	126	N	00	N
61	20240912	131104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23450	1700	2	7.82	2002828350	86359	361.97	22500	23950	22150	28250	15250	21750	23191.89	0.11	0	18669	22516	22132	21916	21532	21316	22050	21450	53	6500	500	15660	50	1	10549170	2474	-13.86	10.27	12	0.82	-1692.00	2284.00	49700	20240115	-52.82	18110	20240805	29.49	49700	-52.82	20240115	18110	29.49	20240805	49700	-52.82	20240115	18110	29.49	20240805	0.14	N	348340	500	52 억		11286	N	N	126	N	00	N
62	20240912	121102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23050	1300	2	5.98	1838143650	79290	332.34	22500	23950	22150	28250	15250	21750	23182.54	0.11	0	15497	22516	22132	21916	21532	21316	22050	21450	53	6500	500	15660	50	1	10549170	2432	-13.62	10.09	12	0.75	-1692.00	2284.00	49700	20240115	-53.62	18110	20240805	27.28	49700	-53.62	20240115	18110	27.28	20240805	49700	-53.62	20240115	18110	27.28	20240805	0.14	N	348340	500	52 억		11286	N	N	126	N	00	N
63	20240912	111101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23300	1550	2	7.13	1742510800	75150	314.99	22500	23950	22150	28250	15250	21750	23187.10	0.11	0	15157	22516	22132	21916	21532	21316	22050	21450	53	6500	500	15660	50	1	10549170	2458	-13.77	10.20	12	0.71	-1692.00	2284.00	49700	20240115	-53.12	18110	20240805	28.66	49700	-53.12	20240115	18110	28.66	20240805	49700	-53.12	20240115	18110	28.66	20240805	0.14	N	348340	500	52 억		11286	N	N	126	N	00	N
64	20240912	101103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23650	1900	2	8.74	1359517850	58737	246.19	22500	23950	22150	28250	15250	21750	23145.85	0.11	0	10796	22516	22132	21916	21532	21316	22050	21450	53	6500	500	15660	50	1	10549170	2495	-13.98	10.35	12	0.56	-1692.00	2284.00	49700	20240115	-52.41	18110	20240805	30.59	49700	-52.41	20240115	18110	30.59	20240805	49700	-52.41	20240115	18110	30.59	20240805	0.14	N	348340	500	52 억		11286	N	N	126	N	00	N
65	20240912	091104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22900	1150	2	5.29	314386000	13778	57.75	22500	23250	22150	28250	15250	21750	22817.97	0.11	0	3280	22516	22132	21916	21532	21316	22050	21450	53	6500	500	15660	50	1	10549170	2416	-13.53	10.03	12	0.13	-1692.00	2284.00	49700	20240115	-53.92	18110	20240805	26.45	49700	-53.92	20240115	18110	26.45	20240805	49700	-53.92	20240115	18110	26.45	20240805	0.14	N	348340	500	52 억		11286	N	N	126	N	00	N
66	20240911	161043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21750	0	3	0.00	520782150	23724	81.58	21750	22300	21700	28250	15250	21750	21952.08	0.07	0	4198	22983	22366	21933	21316	20883	22150	21100	53	6500	500	15660	50	1	10549170	2294	-12.85	9.52	12	0.22	-1692.00	2284.00	49700	20240115	-56.24	18110	20240805	20.10	49700	-56.24	20240115	18110	20.10	20240805	49700	-56.24	20240115	18110	20.10	20240805	0.14	N	348340	500	52 억		7084	N	N	126	N	00	N
67	20240911	151047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21800	50	2	0.23	493737200	22481	77.30	21750	22300	21700	28250	15250	21750	21962.42	0.07	0	3908	22983	22366	21933	21316	20883	22150	21100	53	6500	500	15660	50	1	10549170	2300	-12.88	9.54	12	0.21	-1692.00	2284.00	49700	20240115	-56.14	18110	20240805	20.38	49700	-56.14	20240115	18110	20.38	20240805	49700	-56.14	20240115	18110	20.38	20240805	0.14	N	348340	500	52 억		7084	N	N	23	N	00	N
68	20240911	141051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21950	200	2	0.92	419756400	19083	65.62	21750	22300	21750	28250	15250	21750	21996.35	0.07	0	4703	22983	22366	21933	21316	20883	22150	21100	53	6500	500	15660	50	1	10549170	2316	-12.97	9.61	12	0.18	-1692.00	2284.00	49700	20240115	-55.84	18110	20240805	21.20	49700	-55.84	20240115	18110	21.20	20240805	49700	-55.84	20240115	18110	21.20	20240805	0.14	N	348340	500	52 억		7084	N	N	23	N	00	N
69	20240911	131045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21950	200	2	0.92	397163550	18054	62.08	21750	22300	21750	28250	15250	21750	21998.65	0.07	0	4871	22983	22366	21933	21316	20883	22150	21100	53	6500	500	15660	50	1	10549170	2316	-12.97	9.61	12	0.17	-1692.00	2284.00	49700	20240115	-55.84	18110	20240805	21.20	49700	-55.84	20240115	18110	21.20	20240805	49700	-55.84	20240115	18110	21.20	20240805	0.14	N	348340	500	52 억		7084	N	N	23	N	00	N
70	20240911	121050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21900	150	2	0.69	367277000	16689	57.39	21750	22300	21750	28250	15250	21750	22007.13	0.07	0	4988	22983	22366	21933	21316	20883	22150	21100	53	6500	500	15660	50	1	10549170	2310	-12.94	9.59	12	0.16	-1692.00	2284.00	49700	20240115	-55.94	18110	20240805	20.93	49700	-55.94	20240115	18110	20.93	20240805	49700	-55.94	20240115	18110	20.93	20240805	0.14	N	348340	500	52 억		7084	N	N	23	N	00	N
71	20240911	111040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21950	200	2	0.92	343353700	15600	53.64	21750	22300	21750	28250	15250	21750	22009.85	0.07	0	5124	22983	22366	21933	21316	20883	22150	21100	53	6500	500	15660	50	1	10549170	2316	-12.97	9.61	12	0.15	-1692.00	2284.00	49700	20240115	-55.84	18110	20240805	21.20	49700	-55.84	20240115	18110	21.20	20240805	49700	-55.84	20240115	18110	21.20	20240805	0.14	N	348340	500	52 억		7084	N	N	23	N	00	N
72	20240911	101034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22200	450	2	2.07	235188950	10685	36.74	21750	22300	21750	28250	15250	21750	22011.13	0.07	0	3371	22983	22366	21933	21316	20883	22150	21100	53	6500	500	15660	50	1	10549170	2342	-13.12	9.72	12	0.10	-1692.00	2284.00	49700	20240115	-55.33	18110	20240805	22.58	49700	-55.33	20240115	18110	22.58	20240805	49700	-55.33	20240115	18110	22.58	20240805	0.14	N	348340	500	52 억		7084	N	N	23	N	00	N
73	20240911	091052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21900	150	2	0.69	55940450	2562	8.81	21750	22000	21750	28250	15250	21750	21834.68	0.07	0	1435	22983	22366	21933	21316	20883	22150	21100	53	6500	500	15660	50	1	10549170	2310	-12.94	9.59	12	0.02	-1692.00	2284.00	49700	20240115	-55.94	18110	20240805	20.93	49700	-55.94	20240115	18110	20.93	20240805	49700	-55.94	20240115	18110	20.93	20240805	0.14	N	348340	500	52 억		7084	N	N	23	N	00	N
74	20240910	161038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21750	-650	5	-2.90	631755350	28988	96.95	22450	22550	21500	29100	15700	22400	21793.70	0.15	0	-9117	23400	22900	22000	21500	20600	23150	21750	53	6700	500	16120	50	1	10549170	2294	-12.85	9.52	12	0.27	-1692.00	2284.00	50600	20230904	-57.02	18110	20240805	20.10	49700	-56.24	20240115	18110	20.10	20240805	49700	-56.24	20240115	18110	20.10	20240805	0.14	N	348340	500	52 억		16156	N	N	23	N	00	N
75	20240910	151050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21650	-750	5	-3.35	613283550	28137	94.11	22450	22550	21500	29100	15700	22400	21796.34	0.15	0	-8657	23400	22900	22000	21500	20600	23150	21750	53	6700	500	16120	50	1	10549170	2284	-12.80	9.48	12	0.27	-1692.00	2284.00	50600	20230904	-57.21	18110	20240805	19.55	49700	-56.44	20240115	18110	19.55	20240805	49700	-56.44	20240115	18110	19.55	20240805	0.14	N	348340	500	52 억		16156	N	N	14	N	00	N
76	20240910	141041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21750	-650	5	-2.90	549535900	25198	84.28	22450	22550	21500	29100	15700	22400	21808.71	0.15	0	-7658	23400	22900	22000	21500	20600	23150	21750	53	6700	500	16120	50	1	10549170	2294	-12.85	9.52	12	0.24	-1692.00	2284.00	50600	20230904	-57.02	18110	20240805	20.10	49700	-56.24	20240115	18110	20.10	20240805	49700	-56.24	20240115	18110	20.10	20240805	0.14	N	348340	500	52 억		16156	N	N	14	N	00	N
77	20240910	131041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21600	-800	5	-3.57	498019500	22828	76.35	22450	22550	21500	29100	15700	22400	21816.17	0.15	0	-6839	23400	22900	22000	21500	20600	23150	21750	53	6700	500	16120	50	1	10549170	2279	-12.77	9.46	12	0.22	-1692.00	2284.00	50600	20230904	-57.31	18110	20240805	19.27	49700	-56.54	20240115	18110	19.27	20240805	49700	-56.54	20240115	18110	19.27	20240805	0.14	N	348340	500	52 억		16156	N	N	14	N	00	N
78	20240910	121041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21700	-700	5	-3.12	422969650	19365	64.77	22450	22550	21500	29100	15700	22400	21841.96	0.15	0	-5277	23400	22900	22000	21500	20600	23150	21750	53	6700	500	16120	50	1	10549170	2289	-12.83	9.50	12	0.18	-1692.00	2284.00	50600	20230904	-57.11	18110	20240805	19.82	49700	-56.34	20240115	18110	19.82	20240805	49700	-56.34	20240115	18110	19.82	20240805	0.14	N	348340	500	52 억		16156	N	N	14	N	00	N
79	20240910	111038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21700	-700	5	-3.12	296331000	13509	45.18	22450	22550	21700	29100	15700	22400	21935.82	0.15	0	-3009	23400	22900	22000	21500	20600	23150	21750	53	6700	500	16120	50	1	10549170	2289	-12.83	9.50	12	0.13	-1692.00	2284.00	50600	20230904	-57.11	18110	20240805	19.82	49700	-56.34	20240115	18110	19.82	20240805	49700	-56.34	20240115	18110	19.82	20240805	0.14	N	348340	500	52 억		16156	N	N	14	N	00	N
80	20240910	101043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21850	-550	5	-2.46	222629400	10135	33.90	22450	22550	21750	29100	15700	22400	21966.39	0.15	0	-1488	23400	22900	22000	21500	20600	23150	21750	53	6700	500	16120	50	1	10549170	2305	-12.91	9.57	12	0.10	-1692.00	2284.00	50600	20230904	-56.82	18110	20240805	20.65	49700	-56.04	20240115	18110	20.65	20240805	49700	-56.04	20240115	18110	20.65	20240805	0.14	N	348340	500	52 억		16156	N	N	14	N	00	N
81	20240910	091040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22100	-300	5	-1.34	45760800	2048	6.85	22450	22550	22050	29100	15700	22400	22344.14	0.15	0	-1296	23400	22900	22000	21500	20600	23150	21750	53	6700	500	16120	50	1	10549170	2331	-13.06	9.68	12	0.02	-1692.00	2284.00	50600	20230904	-56.32	18110	20240805	22.03	49700	-55.53	20240115	18110	22.03	20240805	49700	-55.53	20240115	18110	22.03	20240805	0.14	N	348340	500	52 억		16156	N	N	14	N	00	N
82	20240909	161021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22400	450	2	2.05	652069150	29776	83.48	21100	22500	21100	28500	15400	21950	21898.98	0.10	0	5545	23550	22750	22250	21450	20950	22500	21200	53	6550	500	15800	50	1	10549170	2363	-13.24	9.81	12	0.28	-1692.00	2284.00	50600	20230904	-55.73	18110	20240805	23.69	49700	-54.93	20240115	18110	23.69	20240805	49700	-54.93	20240115	18110	23.69	20240805	0.14	N	348340	500	52 억		10627	N	N	14	N	00	N
83	20240909	151032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22250	300	2	1.37	637814400	29139	81.70	21100	22500	21100	28500	15400	21950	21888.47	0.10	0	5520	23550	22750	22250	21450	20950	22500	21200	53	6550	500	15800	50	1	10549170	2347	-13.15	9.74	12	0.28	-1692.00	2284.00	50600	20230904	-56.03	18110	20240805	22.86	49700	-55.23	20240115	18110	22.86	20240805	49700	-55.23	20240115	18110	22.86	20240805	0.14	N	348340	500	52 억		10627	N	N	60	N	00	N
84	20240909	141033	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22300	350	2	1.59	563509550	25812	72.37	21100	22500	21100	28500	15400	21950	21830.84	0.10	0	5817	23550	22750	22250	21450	20950	22500	21200	53	6550	500	15800	50	1	10549170	2352	-13.18	9.76	12	0.24	-1692.00	2284.00	50600	20230904	-55.93	18110	20240805	23.14	49700	-55.13	20240115	18110	23.14	20240805	49700	-55.13	20240115	18110	23.14	20240805	0.14	N	348340	500	52 억		10627	N	N	60	N	00	N
85	20240909	131029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22050	100	2	0.46	434765350	20012	56.11	21100	22100	21100	28500	15400	21950	21724.10	0.10	0	4199	23550	22750	22250	21450	20950	22500	21200	53	6550	500	15800	50	1	10549170	2326	-13.03	9.65	12	0.19	-1692.00	2284.00	50600	20230904	-56.42	18110	20240805	21.76	49700	-55.63	20240115	18110	21.76	20240805	49700	-55.63	20240115	18110	21.76	20240805	0.14	N	348340	500	52 억		10627	N	N	60	N	00	N
86	20240909	121025	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22050	100	2	0.46	403873450	18609	52.17	21100	22100	21100	28500	15400	21950	21701.79	0.10	0	4431	23550	22750	22250	21450	20950	22500	21200	53	6550	500	15800	50	1	10549170	2326	-13.03	9.65	12	0.18	-1692.00	2284.00	50600	20230904	-56.42	18110	20240805	21.76	49700	-55.63	20240115	18110	21.76	20240805	49700	-55.63	20240115	18110	21.76	20240805	0.14	N	348340	500	52 억		10627	N	N	60	N	00	N
87	20240909	111026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21950	0	3	0.00	348105250	16073	45.06	21100	22050	21100	28500	15400	21950	21655.94	0.10	0	3785	23550	22750	22250	21450	20950	22500	21200	53	6550	500	15800	50	1	10549170	2316	-12.97	9.61	12	0.15	-1692.00	2284.00	50600	20230904	-56.62	18110	20240805	21.20	49700	-55.84	20240115	18110	21.20	20240805	49700	-55.84	20240115	18110	21.20	20240805	0.14	N	348340	500	52 억		10627	N	N	60	N	00	N
88	20240909	101027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21900	-50	5	-0.23	292791950	13551	37.99	21100	21950	21100	28500	15400	21950	21604.11	0.10	0	2986	23550	22750	22250	21450	20950	22500	21200	53	6550	500	15800	50	1	10549170	2310	-12.94	9.59	12	0.13	-1692.00	2284.00	50600	20230904	-56.72	18110	20240805	20.93	49700	-55.94	20240115	18110	20.93	20240805	49700	-55.94	20240115	18110	20.93	20240805	0.14	N	348340	500	52 억		10627	N	N	60	N	00	N
89	20240909	091022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21500	-450	5	-2.05	145793350	6800	19.07	21100	21750	21100	28500	15400	21950	21432.59	0.10	0	3254	23550	22750	22250	21450	20950	22500	21200	53	6550	500	15800	50	1	10549170	2268	-12.71	9.41	12	0.06	-1692.00	2284.00	50600	20230904	-57.51	18110	20240805	18.72	49700	-56.74	20240115	18110	18.72	20240805	49700	-56.74	20240115	18110	18.72	20240805	0.14	N	348340	500	52 억		10627	N	N	60	N	00	N
90	20240906	161008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21950	-950	5	-4.15	779902450	35373	72.14	22900	23050	21750	29750	16050	22900	22048.19	0.07	0	3434	24800	23850	23250	22300	21700	23550	22000	53	6850	500	16480	50	1	10549170	2316	-12.97	9.61	12	0.34	-1692.00	2284.00	50600	20230904	-56.62	18110	20240805	21.20	49700	-55.84	20240115	18110	21.20	20240805	49700	-55.84	20240115	18110	21.20	20240805	0.14	N	348340	500	52 억		7206	N	N	60	N	00	N
91	20240906	151025	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21900	-1000	5	-4.37	753948400	34190	69.73	22900	23050	21750	29750	16050	22900	22051.72	0.07	0	3751	24800	23850	23250	22300	21700	23550	22000	53	6850	500	16480	50	1	10549170	2310	-12.94	9.59	12	0.32	-1692.00	2284.00	50600	20230904	-56.72	18110	20240805	20.93	49700	-55.94	20240115	18110	20.93	20240805	49700	-55.94	20240115	18110	20.93	20240805	0.14	N	348340	500	52 억		7206	N	N	17	N	00	N
92	20240906	141034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21900	-1000	5	-4.37	693095900	31406	64.05	22900	23050	21750	29750	16050	22900	22068.90	0.07	0	3239	24800	23850	23250	22300	21700	23550	22000	53	6850	500	16480	50	1	10549170	2310	-12.94	9.59	12	0.30	-1692.00	2284.00	50600	20230904	-56.72	18110	20240805	20.93	49700	-55.94	20240115	18110	20.93	20240805	49700	-55.94	20240115	18110	20.93	20240805	0.14	N	348340	500	52 억		7206	N	N	17	N	00	N
93	20240906	131026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21800	-1100	5	-4.80	646861700	29295	59.75	22900	23050	21750	29750	16050	22900	22080.96	0.07	0	2967	24800	23850	23250	22300	21700	23550	22000	53	6850	500	16480	50	1	10549170	2300	-12.88	9.54	12	0.28	-1692.00	2284.00	50600	20230904	-56.92	18110	20240805	20.38	49700	-56.14	20240115	18110	20.38	20240805	49700	-56.14	20240115	18110	20.38	20240805	0.14	N	348340	500	52 억		7206	N	N	17	N	00	N
94	20240906	121026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21900	-1000	5	-4.37	601437100	27215	55.50	22900	23050	21750	29750	16050	22900	22099.47	0.07	0	3213	24800	23850	23250	22300	21700	23550	22000	53	6850	500	16480	50	1	10549170	2310	-12.94	9.59	12	0.26	-1692.00	2284.00	50600	20230904	-56.72	18110	20240805	20.93	49700	-55.94	20240115	18110	20.93	20240805	49700	-55.94	20240115	18110	20.93	20240805	0.14	N	348340	500	52 억		7206	N	N	17	N	00	N
95	20240906	111027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22150	-750	5	-3.28	518835800	23442	47.81	22900	23050	21750	29750	16050	22900	22132.74	0.07	0	3870	24800	23850	23250	22300	21700	23550	22000	53	6850	500	16480	50	1	10549170	2337	-13.09	9.70	12	0.22	-1692.00	2284.00	50600	20230904	-56.23	18110	20240805	22.31	49700	-55.43	20240115	18110	22.31	20240805	49700	-55.43	20240115	18110	22.31	20240805	0.14	N	348340	500	52 억		7206	N	N	17	N	00	N
96	20240906	101022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21800	-1100	5	-4.80	417375100	18833	38.41	22900	23050	21750	29750	16050	22900	22161.90	0.07	0	3274	24800	23850	23250	22300	21700	23550	22000	53	6850	500	16480	50	1	10549170	2300	-12.88	9.54	12	0.18	-1692.00	2284.00	50600	20230904	-56.92	18110	20240805	20.38	49700	-56.14	20240115	18110	20.38	20240805	49700	-56.14	20240115	18110	20.38	20240805	0.14	N	348340	500	52 억		7206	N	N	17	N	00	N
97	20240906	091025	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22750	-150	5	-0.66	57714500	2523	5.15	22900	23050	22750	29750	16050	22900	22875.35	0.07	0	-923	24800	23850	23250	22300	21700	23550	22000	53	6850	500	16480	50	1	10549170	2400	-13.45	9.96	12	0.02	-1692.00	2284.00	50600	20230904	-55.04	18110	20240805	25.62	49700	-54.23	20240115	18110	25.62	20240805	49700	-54.23	20240115	18110	25.62	20240805	0.14	N	348340	500	52 억		7206	N	N	17	N	00	N
98	20240905	161006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22900	-1100	5	-4.58	1133881750	48817	100.52	24000	24200	22650	31200	16800	24000	23227.19	0.10	0	-3781	24866	24432	23866	23432	22866	24650	23650	53	7200	500	17280	50	1	10549170	2416	-13.53	10.03	12	0.46	-1692.00	2284.00	50600	20230904	-54.74	18110	20240805	26.45	49700	-53.92	20240115	18110	26.45	20240805	49700	-53.92	20240115	18110	26.45	20240805	0.15	N	348340	500	52 억		10959	N	N	17	N	00	N
99	20240905	151025	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23000	-1000	5	-4.17	1064555900	45792	94.29	24000	24200	22650	31200	16800	24000	23247.64	0.10	0	-2737	24866	24432	23866	23432	22866	24650	23650	53	7200	500	17280	50	1	10549170	2426	-13.59	10.07	12	0.43	-1692.00	2284.00	50600	20230904	-54.55	18110	20240805	27.00	49700	-53.72	20240115	18110	27.00	20240805	49700	-53.72	20240115	18110	27.00	20240805	0.15	N	348340	500	52 억		10959	N	N	1253	N	00	N
100	20240905	141018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22700	-1300	5	-5.42	965940400	41469	85.39	24000	24200	22650	31200	16800	24000	23293.07	0.10	0	-4543	24866	24432	23866	23432	22866	24650	23650	53	7200	500	17280	50	1	10549170	2395	-13.42	9.94	12	0.39	-1692.00	2284.00	50600	20230904	-55.14	18110	20240805	25.35	49700	-54.33	20240115	18110	25.35	20240805	49700	-54.33	20240115	18110	25.35	20240805	0.15	N	348340	500	52 억		10959	N	N	1253	N	00	N
101	20240905	131019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22750	-1250	5	-5.21	799408150	34156	70.33	24000	24200	22700	31200	16800	24000	23404.62	0.10	0	-4205	24866	24432	23866	23432	22866	24650	23650	53	7200	500	17280	50	1	10549170	2400	-13.45	9.96	12	0.32	-1692.00	2284.00	50600	20230904	-55.04	18110	20240805	25.62	49700	-54.23	20240115	18110	25.62	20240805	49700	-54.23	20240115	18110	25.62	20240805	0.15	N	348340	500	52 억		10959	N	N	1253	N	00	N
102	20240905	121020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23400	-600	5	-2.50	504137700	21334	43.93	24000	24200	23250	31200	16800	24000	23630.72	0.10	0	-4012	24866	24432	23866	23432	22866	24650	23650	53	7200	500	17280	50	1	10549170	2469	-13.83	10.25	12	0.20	-1692.00	2284.00	50600	20230904	-53.75	18110	20240805	29.21	49700	-52.92	20240115	18110	29.21	20240805	49700	-52.92	20240115	18110	29.21	20240805	0.15	N	348340	500	52 억		10959	N	N	1253	N	00	N
103	20240905	111015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23400	-600	5	-2.50	313816550	13192	27.16	24000	24200	23400	31200	16800	24000	23788.40	0.10	0	-4583	24866	24432	23866	23432	22866	24650	23650	53	7200	500	17280	50	1	10549170	2469	-13.83	10.25	12	0.13	-1692.00	2284.00	50600	20230904	-53.75	18110	20240805	29.21	49700	-52.92	20240115	18110	29.21	20240805	49700	-52.92	20240115	18110	29.21	20240805	0.15	N	348340	500	52 억		10959	N	N	1253	N	00	N
104	20240905	101015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23900	-100	5	-0.42	110029200	4580	9.43	24000	24200	23800	31200	16800	24000	24023.84	0.10	0	-1439	24866	24432	23866	23432	22866	24650	23650	53	7200	500	17280	50	1	10549170	2521	-14.13	10.46	12	0.04	-1692.00	2284.00	50600	20230904	-52.77	18110	20240805	31.97	49700	-51.91	20240115	18110	31.97	20240805	49700	-51.91	20240115	18110	31.97	20240805	0.15	N	348340	500	52 억		10959	N	N	1253	N	00	N
105	20240905	091023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24050	50	2	0.21	23002400	954	1.96	24000	24200	24000	31200	16800	24000	24111.53	0.10	0	-299	24866	24432	23866	23432	22866	24650	23650	53	7200	500	17280	50	1	10549170	2537	-14.21	10.53	12	0.01	-1692.00	2284.00	50600	20230904	-52.47	18110	20240805	32.80	49700	-51.61	20240115	18110	32.80	20240805	49700	-51.61	20240115	18110	32.80	20240805	0.15	N	348340	500	52 억		10959	N	N	1253	N	00	N
106	20240904	160957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24000	-800	5	-3.23	1152221850	48364	165.18	23500	24300	23300	32200	17400	24800	23823.42	0.01	0	9868	25500	25150	24900	24550	24300	25025	24425	53	7400	500	17850	50	1	10549170	2532	-14.18	10.51	12	0.46	-1692.00	2284.00	50600	20230904	-52.57	18110	20240805	32.52	49700	-51.71	20240115	18110	32.52	20240805	50600	-52.57	20230904	18110	32.52	20240805	0.14	N	348340	500	52 억		1117	N	N	1253	N	00	N
107	20240904	151006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23800	-1000	5	-4.03	1085075000	45559	155.60	23500	24300	23300	32200	17400	24800	23816.92	0.01	0	10637	25500	25150	24900	24550	24300	25025	24425	53	7400	500	17850	50	1	10549170	2511	-14.07	10.42	12	0.43	-1692.00	2284.00	50600	20230904	-52.96	18110	20240805	31.42	49700	-52.11	20240115	18110	31.42	20240805	50600	-52.96	20230904	18110	31.42	20240805	0.14	N	348340	500	52 억		1117	N	N	0	N	00	N
108	20240904	141010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23800	-1000	5	-4.03	880432250	36963	126.24	23500	24300	23300	32200	17400	24800	23819.29	0.01	0	7312	25500	25150	24900	24550	24300	25025	24425	53	7400	500	17850	50	1	10549170	2511	-14.07	10.42	12	0.35	-1692.00	2284.00	50600	20230904	-52.96	18110	20240805	31.42	49700	-52.11	20240115	18110	31.42	20240805	50600	-52.96	20230904	18110	31.42	20240805	0.14	N	348340	500	52 억		1117	N	N	0	N	00	N
109	20240904	131005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23950	-850	5	-3.43	822939100	34554	118.02	23500	24300	23300	32200	17400	24800	23816.03	0.01	0	6630	25500	25150	24900	24550	24300	25025	24425	53	7400	500	17850	50	1	10549170	2527	-14.15	10.49	12	0.33	-1692.00	2284.00	50600	20230904	-52.67	18110	20240805	32.25	49700	-51.81	20240115	18110	32.25	20240805	50600	-52.67	20230904	18110	32.25	20240805	0.14	N	348340	500	52 억		1117	N	N	0	N	00	N
110	20240904	121005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23850	-950	5	-3.83	725567800	30464	104.05	23500	24300	23300	32200	17400	24800	23817.22	0.01	0	5825	25500	25150	24900	24550	24300	25025	24425	53	7400	500	17850	50	1	10549170	2516	-14.10	10.44	12	0.29	-1692.00	2284.00	50600	20230904	-52.87	18110	20240805	31.70	49700	-52.01	20240115	18110	31.70	20240805	50600	-52.87	20230904	18110	31.70	20240805	0.14	N	348340	500	52 억		1117	N	N	0	N	00	N
111	20240904	111000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24050	-750	5	-3.02	657402150	27620	94.33	23500	24300	23300	32200	17400	24800	23801.67	0.01	0	6406	25500	25150	24900	24550	24300	25025	24425	53	7400	500	17850	50	1	10549170	2537	-14.21	10.53	12	0.26	-1692.00	2284.00	50600	20230904	-52.47	18110	20240805	32.80	49700	-51.61	20240115	18110	32.80	20240805	50600	-52.47	20230904	18110	32.80	20240805	0.14	N	348340	500	52 억		1117	N	N	0	N	00	N
112	20240904	101002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23950	-850	5	-3.43	533069650	22445	76.66	23500	24150	23300	32200	17400	24800	23750.04	0.01	0	5558	25500	25150	24900	24550	24300	25025	24425	53	7400	500	17850	50	1	10549170	2527	-14.15	10.49	12	0.21	-1692.00	2284.00	50600	20230904	-52.67	18110	20240805	32.25	49700	-51.81	20240115	18110	32.25	20240805	50600	-52.67	20230904	18110	32.25	20240805	0.14	N	348340	500	52 억		1117	N	N	0	N	00	N
113	20240904	091008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23950	-850	5	-3.43	202777450	8600	29.37	23500	24150	23300	32200	17400	24800	23578.77	0.01	0	2942	25500	25150	24900	24550	24300	25025	24425	53	7400	500	17850	50	1	10549170	2527	-14.15	10.49	12	0.08	-1692.00	2284.00	50600	20230904	-52.67	18110	20240805	32.25	49700	-51.81	20240115	18110	32.25	20240805	50600	-52.67	20230904	18110	32.25	20240805	0.14	N	348340	500	52 억		1117	N	N	0	N	00	N
114	20240903	160949	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24800	-400	5	-1.59	719631300	28915	48.89	25200	25250	24650	32750	17650	25200	24887.90	0.08	0	-7750	25833	25516	24983	24666	24133	25675	24825	53	7550	500	18140	50	1	10549170	2616	-14.66	10.86	12	0.27	-1692.00	2284.00	50600	20230904	-50.99	18110	20240805	36.94	49700	-50.10	20240115	18110	36.94	20240805	50600	-50.99	20230904	18110	36.94	20240805	0.14	N	348340	500	52 억		8826	N	N	150	N	00	N
115	20240903	150958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24800	-400	5	-1.59	694360850	27895	47.17	25200	25250	24650	32750	17650	25200	24891.95	0.08	0	-7094	25833	25516	24983	24666	24133	25675	24825	53	7550	500	18140	50	1	10549170	2616	-14.66	10.86	12	0.26	-1692.00	2284.00	50600	20230904	-50.99	18110	20240805	36.94	49700	-50.10	20240115	18110	36.94	20240805	50600	-50.99	20230904	18110	36.94	20240805	0.14	N	348340	500	52 억		8826	N	N	150	N	00	N
116	20240903	140958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24850	-350	5	-1.39	615763000	24715	41.79	25200	25250	24700	32750	17650	25200	24914.55	0.08	0	-5486	25833	25516	24983	24666	24133	25675	24825	53	7550	500	18140	50	1	10549170	2621	-14.69	10.88	12	0.23	-1692.00	2284.00	50600	20230904	-50.89	18110	20240805	37.22	49700	-50.00	20240115	18110	37.22	20240805	50600	-50.89	20230904	18110	37.22	20240805	0.14	N	348340	500	52 억		8826	N	N	150	N	00	N
117	20240903	131000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24850	-350	5	-1.39	508499150	20382	34.47	25200	25250	24700	32750	17650	25200	24948.44	0.08	0	-5416	25833	25516	24983	24666	24133	25675	24825	53	7550	500	18140	50	1	10549170	2621	-14.69	10.88	12	0.19	-1692.00	2284.00	50600	20230904	-50.89	18110	20240805	37.22	49700	-50.00	20240115	18110	37.22	20240805	50600	-50.89	20230904	18110	37.22	20240805	0.14	N	348340	500	52 억		8826	N	N	150	N	00	N
118	20240903	120947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24850	-350	5	-1.39	403284950	16136	27.29	25200	25250	24800	32750	17650	25200	24992.87	0.08	0	-3277	25833	25516	24983	24666	24133	25675	24825	53	7550	500	18140	50	1	10549170	2621	-14.69	10.88	12	0.15	-1692.00	2284.00	50600	20230904	-50.89	18110	20240805	37.22	49700	-50.00	20240115	18110	37.22	20240805	50600	-50.89	20230904	18110	37.22	20240805	0.14	N	348340	500	52 억		8826	N	N	150	N	00	N
119	20240903	110946	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24850	-350	5	-1.39	356089150	14239	24.08	25200	25250	24800	32750	17650	25200	25008.02	0.08	0	-2632	25833	25516	24983	24666	24133	25675	24825	53	7550	500	18140	50	1	10549170	2621	-14.69	10.88	12	0.13	-1692.00	2284.00	50600	20230904	-50.89	18110	20240805	37.22	49700	-50.00	20240115	18110	37.22	20240805	50600	-50.89	20230904	18110	37.22	20240805	0.14	N	348340	500	52 억		8826	N	N	150	N	00	N
120	20240903	100946	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25050	-150	5	-0.60	290973550	11621	19.65	25200	25250	24800	32750	17650	25200	25038.60	0.08	0	-2576	25833	25516	24983	24666	24133	25675	24825	53	7550	500	18140	50	1	10549170	2643	-14.80	10.97	12	0.11	-1692.00	2284.00	50600	20230904	-50.49	18110	20240805	38.32	49700	-49.60	20240115	18110	38.32	20240805	50600	-50.49	20230904	18110	38.32	20240805	0.14	N	348340	500	52 억		8826	N	N	150	N	00	N
121	20240903	090949	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24950	-250	5	-0.99	106259350	4226	7.15	25200	25250	24950	32750	17650	25200	25144.19	0.08	0	-2396	25833	25516	24983	24666	24133	25675	24825	53	7550	500	18140	50	1	10549170	2632	-14.75	10.92	12	0.04	-1692.00	2284.00	50600	20230904	-50.69	18110	20240805	37.77	49700	-49.80	20240115	18110	37.77	20240805	50600	-50.69	20230904	18110	37.77	20240805	0.14	N	348340	500	52 억		8826	N	N	150	N	00	N
122	20240902	160938	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25200	750	2	3.07	1456943500	58296	132.11	24550	25300	24450	31750	17150	24450	24992.06	0.01	0	7303	25783	25116	24733	24066	23683	24925	23875	53	7300	500	17600	50	1	10549170	2658	-14.89	11.03	12	0.55	-1692.00	2284.00	50600	20230904	-50.20	18110	20240805	39.15	49700	-49.30	20240115	18110	39.15	20240805	50600	-50.20	20230904	18110	39.15	20240805	0.14	N	348340	500	52 억		1523	N	N	150	N	00	N
123	20240902	150954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25150	700	2	2.86	1327738650	53168	120.49	24550	25300	24450	31750	17150	24450	24972.51	0.01	0	7327	25783	25116	24733	24066	23683	24925	23875	53	7300	500	17600	50	1	10549170	2653	-14.86	11.01	12	0.50	-1692.00	2284.00	50600	20230904	-50.30	18110	20240805	38.87	49700	-49.40	20240115	18110	38.87	20240805	50600	-50.30	20230904	18110	38.87	20240805	0.14	N	348340	500	52 억		1523	N	N	8743	N	00	N
124	20240902	140950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25150	700	2	2.86	1166575750	46739	105.92	24550	25300	24450	31750	17150	24450	24959.36	0.01	0	7186	25783	25116	24733	24066	23683	24925	23875	53	7300	500	17600	50	1	10549170	2653	-14.86	11.01	12	0.44	-1692.00	2284.00	50600	20230904	-50.30	18110	20240805	38.87	49700	-49.40	20240115	18110	38.87	20240805	50600	-50.30	20230904	18110	38.87	20240805	0.14	N	348340	500	52 억		1523	N	N	8743	N	00	N
125	20240902	130947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25100	650	2	2.66	838138550	33674	76.31	24550	25300	24450	31750	17150	24450	24889.78	0.01	0	10583	25783	25116	24733	24066	23683	24925	23875	53	7300	500	17600	50	1	10549170	2648	-14.83	10.99	12	0.32	-1692.00	2284.00	50600	20230904	-50.40	18110	20240805	38.60	49700	-49.50	20240115	18110	38.60	20240805	50600	-50.40	20230904	18110	38.60	20240805	0.14	N	348340	500	52 억		1523	N	N	8743	N	00	N
126	20240902	120952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25000	550	2	2.25	556836700	22490	50.97	24550	25150	24450	31750	17150	24450	24759.30	0.01	0	6006	25783	25116	24733	24066	23683	24925	23875	53	7300	500	17600	50	1	10549170	2637	-14.78	10.95	12	0.21	-1692.00	2284.00	50600	20230904	-50.59	18110	20240805	38.05	49700	-49.70	20240115	18110	38.05	20240805	50600	-50.59	20230904	18110	38.05	20240805	0.14	N	348340	500	52 억		1523	N	N	8743	N	00	N
127	20240902	110940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24950	500	2	2.04	426519800	17276	39.15	24550	25150	24450	31750	17150	24450	24688.57	0.01	0	4266	25783	25116	24733	24066	23683	24925	23875	53	7300	500	17600	50	1	10549170	2632	-14.75	10.92	12	0.16	-1692.00	2284.00	50600	20230904	-50.69	18110	20240805	37.77	49700	-49.80	20240115	18110	37.77	20240805	50600	-50.69	20230904	18110	37.77	20240805	0.14	N	348340	500	52 억		1523	N	N	8743	N	00	N
128	20240902	100940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24600	150	2	0.61	255183800	10381	23.53	24550	24750	24450	31750	17150	24450	24581.81	0.01	0	872	25783	25116	24733	24066	23683	24925	23875	53	7300	500	17600	50	1	10549170	2595	-14.54	10.77	12	0.10	-1692.00	2284.00	50600	20230904	-51.38	18110	20240805	35.84	49700	-50.50	20240115	18110	35.84	20240805	50600	-51.38	20230904	18110	35.84	20240805	0.14	N	348340	500	52 억		1523	N	N	8743	N	00	N
129	20240902	090935	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24600	150	2	0.61	50252300	2040	4.62	24550	24750	24500	31750	17150	24450	24633.48	0.01	0	93	25783	25116	24733	24066	23683	24925	23875	53	7300	500	17600	50	1	10549170	2595	-14.54	10.77	12	0.02	-1692.00	2284.00	50600	20230904	-51.38	18110	20240805	35.84	49700	-50.50	20240115	18110	35.84	20240805	50600	-51.38	20230904	18110	35.84	20240805	0.14	N	348340	500	52 억		1523	N	N	8743	N	00	N