KissMeData/396470/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	161251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10020	-280	5	-2.72	1566782160	155740	57.12	10170	10240	9930	13390	7210	10300	10060.27	0.56	0	3444	10900	10600	10410	10110	9920	10505	10015	16	3090	100	6380	10	1	16120000	1615	58.26	2.66	12	0.97	172.00	3765.00	18290	20240626	-45.22	7850	20240201	27.64	18290	-45.22	20240626	7850	27.64	20240201	18290	-45.22	20240626	7850	27.64	20240201	4.93	N	396470	100	16 억		89929	N	N	0	N	00	N
3	20240930	151308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10000	-300	5	-2.91	1514171740	150486	55.19	10170	10240	9930	13390	7210	10300	10061.80	0.56	0	2819	10900	10600	10410	10110	9920	10505	10015	16	3090	100	6380	10	1	16120000	1612	58.14	2.66	12	0.93	172.00	3765.00	18290	20240626	-45.33	7850	20240201	27.39	18290	-45.33	20240626	7850	27.39	20240201	18290	-45.33	20240626	7850	27.39	20240201	4.93	N	396470	100	16 억		89929	N	N	0	N	00	N
4	20240930	141309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10050	-250	5	-2.43	1362090120	135304	49.62	10170	10240	9930	13390	7210	10300	10066.80	0.56	0	2009	10900	10600	10410	10110	9920	10505	10015	16	3090	100	6380	10	1	16120000	1620	58.43	2.67	12	0.84	172.00	3765.00	18290	20240626	-45.05	7850	20240201	28.03	18290	-45.05	20240626	7850	28.03	20240201	18290	-45.05	20240626	7850	28.03	20240201	4.93	N	396470	100	16 억		89929	N	N	0	N	00	N
5	20240930	131301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10120	-180	5	-1.75	1240572000	123245	45.20	10170	10240	9930	13390	7210	10300	10065.81	0.56	0	7611	10900	10600	10410	10110	9920	10505	10015	16	3090	100	6380	10	1	16120000	1631	58.84	2.69	12	0.76	172.00	3765.00	18290	20240626	-44.67	7850	20240201	28.92	18290	-44.67	20240626	7850	28.92	20240201	18290	-44.67	20240626	7850	28.92	20240201	4.93	N	396470	100	16 억		89929	N	N	0	N	00	N
6	20240930	121258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10070	-230	5	-2.23	1123978720	111711	40.97	10170	10240	9930	13390	7210	10300	10061.38	0.56	0	1884	10900	10600	10410	10110	9920	10505	10015	16	3090	100	6380	10	1	16120000	1623	58.55	2.67	12	0.69	172.00	3765.00	18290	20240626	-44.94	7850	20240201	28.28	18290	-44.94	20240626	7850	28.28	20240201	18290	-44.94	20240626	7850	28.28	20240201	4.93	N	396470	100	16 억		89929	N	N	0	N	00	N
7	20240930	111254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9950	-350	5	-3.40	1051982230	104507	38.33	10170	10240	9930	13390	7210	10300	10066.03	0.56	0	979	10900	10600	10410	10110	9920	10505	10015	16	3090	100	6380	10	1	16120000	1604	57.85	2.64	12	0.65	172.00	3765.00	18290	20240626	-45.60	7850	20240201	26.75	18290	-45.60	20240626	7850	26.75	20240201	18290	-45.60	20240626	7850	26.75	20240201	4.93	N	396470	100	16 억		89929	N	N	0	N	00	N
8	20240930	101255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10030	-270	5	-2.62	631202410	62398	22.89	10170	10240	10020	13390	7210	10300	10115.60	0.56	0	263	10900	10600	10410	10110	9920	10505	10015	16	3090	100	6380	10	1	16120000	1617	58.31	2.66	12	0.39	172.00	3765.00	18290	20240626	-45.16	7850	20240201	27.77	18290	-45.16	20240626	7850	27.77	20240201	18290	-45.16	20240626	7850	27.77	20240201	4.93	N	396470	100	16 억		89929	N	N	0	N	00	N
9	20240930	091159	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10230	-70	5	-0.68	297609820	29337	10.76	10170	10240	10050	13390	7210	10300	10144.26	0.56	0	-5083	10900	10600	10410	10110	9920	10505	10015	16	3090	100	6380	10	1	16120000	1649	59.48	2.72	12	0.18	172.00	3765.00	18290	20240626	-44.07	7850	20240201	30.32	18290	-44.07	20240626	7850	30.32	20240201	18290	-44.07	20240626	7850	30.32	20240201	4.93	N	396470	100	16 억		89929	N	N	0	N	00	N
10	20240927	161257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10300	-200	5	-1.90	2798541400	268034	47.61	10690	10710	10220	13650	7350	10500	10441.34	0.46	0	15924	11000	10750	10540	10290	10080	10645	10185	16	3150	100	6510	10	1	16120000	1660	59.88	2.74	12	1.66	172.00	3765.00	18290	20240626	-43.69	7850	20240201	31.21	18290	-43.69	20240626	7850	31.21	20240201	18290	-43.69	20240626	7850	31.21	20240201	4.88	N	396470	100	16 억		73383	N	N	0	N	00	N
11	20240927	151306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10320	-180	5	-1.71	2733217290	261695	46.49	10690	10710	10220	13650	7350	10500	10444.23	0.46	0	15541	11000	10750	10540	10290	10080	10645	10185	16	3150	100	6510	10	1	16120000	1664	60.00	2.74	12	1.62	172.00	3765.00	18290	20240626	-43.58	7850	20240201	31.46	18290	-43.58	20240626	7850	31.46	20240201	18290	-43.58	20240626	7850	31.46	20240201	4.88	N	396470	100	16 억		73383	N	N	0	N	00	N
12	20240927	141316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10290	-210	5	-2.00	2373159980	226633	40.26	10690	10710	10220	13650	7350	10500	10471.34	0.46	0	3890	11000	10750	10540	10290	10080	10645	10185	16	3150	100	6510	10	1	16120000	1659	59.83	2.73	12	1.41	172.00	3765.00	18290	20240626	-43.74	7850	20240201	31.08	18290	-43.74	20240626	7850	31.08	20240201	18290	-43.74	20240626	7850	31.08	20240201	4.88	N	396470	100	16 억		73383	N	N	0	N	00	N
13	20240927	131259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10350	-150	5	-1.43	2002373470	190549	33.85	10690	10710	10310	13650	7350	10500	10508.46	0.46	0	-4939	11000	10750	10540	10290	10080	10645	10185	16	3150	100	6510	10	1	16120000	1668	60.17	2.75	12	1.18	172.00	3765.00	18290	20240626	-43.41	7850	20240201	31.85	18290	-43.41	20240626	7850	31.85	20240201	18290	-43.41	20240626	7850	31.85	20240201	4.88	N	396470	100	16 억		73383	N	N	0	N	00	N
14	20240927	121257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10390	-110	5	-1.05	1910643720	181706	32.28	10690	10710	10310	13650	7350	10500	10515.05	0.46	0	-6338	11000	10750	10540	10290	10080	10645	10185	16	3150	100	6510	10	1	16120000	1675	60.41	2.76	12	1.13	172.00	3765.00	18290	20240626	-43.19	7850	20240201	32.36	18290	-43.19	20240626	7850	32.36	20240201	18290	-43.19	20240626	7850	32.36	20240201	4.88	N	396470	100	16 억		73383	N	N	0	N	00	N
15	20240927	111259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10390	-110	5	-1.05	1732909420	164555	29.23	10690	10710	10370	13650	7350	10500	10530.94	0.46	0	-11702	11000	10750	10540	10290	10080	10645	10185	16	3150	100	6510	10	1	16120000	1675	60.41	2.76	12	1.02	172.00	3765.00	18290	20240626	-43.19	7850	20240201	32.36	18290	-43.19	20240626	7850	32.36	20240201	18290	-43.19	20240626	7850	32.36	20240201	4.88	N	396470	100	16 억		73383	N	N	0	N	00	N
16	20240927	101259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10470	-30	5	-0.29	1353625280	128144	22.76	10690	10710	10410	13650	7350	10500	10563.45	0.46	0	-12614	11000	10750	10540	10290	10080	10645	10185	16	3150	100	6510	10	1	16120000	1688	60.87	2.78	12	0.79	172.00	3765.00	18290	20240626	-42.76	7850	20240201	33.38	18290	-42.76	20240626	7850	33.38	20240201	18290	-42.76	20240626	7850	33.38	20240201	4.88	N	396470	100	16 억		73383	N	N	0	N	00	N
17	20240927	091305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10510	10	2	0.10	806094550	76032	13.51	10690	10710	10430	13650	7350	10500	10602.42	0.46	0	-11630	11000	10750	10540	10290	10080	10645	10185	16	3150	100	6510	10	1	16120000	1694	61.10	2.79	12	0.47	172.00	3765.00	18290	20240626	-42.54	7850	20240201	33.89	18290	-42.54	20240626	7850	33.89	20240201	18290	-42.54	20240626	7850	33.89	20240201	4.88	N	396470	100	16 억		73383	N	N	0	N	00	N
18	20240926	161240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10500	380	2	3.75	5867120150	557728	22.49	10530	10790	10330	13150	7090	10120	10520.46	0.35	0	16256	12160	11140	10370	9350	8580	11650	9860	16	3030	100	6270	10	1	16120000	1693	61.05	2.79	12	3.46	172.00	3765.00	18290	20240626	-42.59	7850	20240201	33.76	18290	-42.59	20240626	7850	33.76	20240201	18290	-42.59	20240626	7850	33.76	20240201	4.88	N	396470	100	16 억		56991	N	N	0	N	00	N
19	20240926	151247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10490	370	2	3.66	5630973180	535211	21.58	10530	10790	10330	13150	7090	10120	10521.80	0.35	0	20250	12160	11140	10370	9350	8580	11650	9860	16	3030	100	6270	10	1	16120000	1691	60.99	2.79	12	3.32	172.00	3765.00	18290	20240626	-42.65	7850	20240201	33.63	18290	-42.65	20240626	7850	33.63	20240201	18290	-42.65	20240626	7850	33.63	20240201	4.88	N	396470	100	16 억		56991	N	N	0	N	00	N
20	20240926	141255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10400	280	2	2.77	5264663580	500042	20.16	10530	10790	10330	13150	7090	10120	10529.28	0.35	0	8404	12160	11140	10370	9350	8580	11650	9860	16	3030	100	6270	10	1	16120000	1676	60.47	2.76	12	3.10	172.00	3765.00	18290	20240626	-43.14	7850	20240201	32.48	18290	-43.14	20240626	7850	32.48	20240201	18290	-43.14	20240626	7850	32.48	20240201	4.88	N	396470	100	16 억		56991	N	N	0	N	00	N
21	20240926	131236	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10430	310	2	3.06	5024257880	477013	19.23	10530	10790	10330	13150	7090	10120	10533.64	0.35	0	4934	12160	11140	10370	9350	8580	11650	9860	16	3030	100	6270	10	1	16120000	1681	60.64	2.77	12	2.96	172.00	3765.00	18290	20240626	-42.97	7850	20240201	32.87	18290	-42.97	20240626	7850	32.87	20240201	18290	-42.97	20240626	7850	32.87	20240201	4.88	N	396470	100	16 억		56991	N	N	0	N	00	N
22	20240926	121254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10520	400	2	3.95	4745060070	450311	18.16	10530	10790	10330	13150	7090	10120	10538.25	0.35	0	-2305	12160	11140	10370	9350	8580	11650	9860	16	3030	100	6270	10	1	16120000	1696	61.16	2.79	12	2.79	172.00	3765.00	18290	20240626	-42.48	7850	20240201	34.01	18290	-42.48	20240626	7850	34.01	20240201	18290	-42.48	20240626	7850	34.01	20240201	4.88	N	396470	100	16 억		56991	N	N	0	N	00	N
23	20240926	111253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10510	390	2	3.85	4377713720	415402	16.75	10530	10790	10330	13150	7090	10120	10539.53	0.35	0	-5912	12160	11140	10370	9350	8580	11650	9860	16	3030	100	6270	10	1	16120000	1694	61.10	2.79	12	2.58	172.00	3765.00	18290	20240626	-42.54	7850	20240201	33.89	18290	-42.54	20240626	7850	33.89	20240201	18290	-42.54	20240626	7850	33.89	20240201	4.88	N	396470	100	16 억		56991	N	N	0	N	00	N
24	20240926	101256	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10410	290	2	2.87	3889514810	368565	14.86	10530	10790	10330	13150	7090	10120	10554.34	0.35	0	-16900	12160	11140	10370	9350	8580	11650	9860	16	3030	100	6270	10	1	16120000	1678	60.52	2.76	12	2.29	172.00	3765.00	18290	20240626	-43.08	7850	20240201	32.61	18290	-43.08	20240626	7850	32.61	20240201	18290	-43.08	20240626	7850	32.61	20240201	4.88	N	396470	100	16 억		56991	N	N	0	N	00	N
25	20240926	091252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10530	410	2	4.05	1736213030	164103	6.62	10530	10790	10400	13150	7090	10120	10582.91	0.35	0	-11578	12160	11140	10370	9350	8580	11650	9860	16	3030	100	6270	10	1	16120000	1697	61.22	2.80	12	1.02	172.00	3765.00	18290	20240626	-42.43	7850	20240201	34.14	18290	-42.43	20240626	7850	34.14	20240201	18290	-42.43	20240626	7850	34.14	20240201	4.88	N	396470	100	16 억		56991	N	N	0	N	00	N
26	20240925	161236	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10120	660	2	6.98	26488341660	2468290	2517.74	9610	11390	9600	12290	6630	9460	10731.98	0.29	0	168	9686	9572	9436	9322	9186	9505	9255	16	2830	100	5860	10	1	16120000	1631	58.84	2.69	12	15.31	172.00	3765.00	18290	20240626	-44.67	7850	20240201	28.92	18290	-44.67	20240626	7850	28.92	20240201	18290	-44.67	20240626	7850	28.92	20240201	4.93	N	396470	100	16 억		46932	N	N	0	N	00	N
27	20240925	151248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10180	720	2	7.61	26181317580	2438037	2486.88	9610	11390	9600	12290	6630	9460	10738.78	0.29	0	4154	9686	9572	9436	9322	9186	9505	9255	16	2830	100	5860	10	1	16120000	1641	59.19	2.70	12	15.12	172.00	3765.00	18290	20240626	-44.34	7850	20240201	29.68	18290	-44.34	20240626	7850	29.68	20240201	18290	-44.34	20240626	7850	29.68	20240201	4.93	N	396470	100	16 억		46932	N	N	0	N	00	N
28	20240925	141250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10370	910	2	9.62	25150707330	2337199	2384.02	9610	11390	9600	12290	6630	9460	10761.15	0.29	0	-3594	9686	9572	9436	9322	9186	9505	9255	16	2830	100	5860	10	1	16120000	1672	60.29	2.75	12	14.50	172.00	3765.00	18290	20240626	-43.30	7850	20240201	32.10	18290	-43.30	20240626	7850	32.10	20240201	18290	-43.30	20240626	7850	32.10	20240201	4.93	N	396470	100	16 억		46932	N	N	0	N	00	N
29	20240925	131241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10290	830	2	8.77	24019725140	2228227	2272.87	9610	11390	9600	12290	6630	9460	10779.85	0.29	0	-3371	9686	9572	9436	9322	9186	9505	9255	16	2830	100	5860	10	1	16120000	1659	59.83	2.73	12	13.82	172.00	3765.00	18290	20240626	-43.74	7850	20240201	31.08	18290	-43.74	20240626	7850	31.08	20240201	18290	-43.74	20240626	7850	31.08	20240201	4.93	N	396470	100	16 억		46932	N	N	0	N	00	N
30	20240925	121249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10290	830	2	8.77	23391809910	2167352	2210.77	9610	11390	9600	12290	6630	9460	10792.92	0.29	0	-17398	9686	9572	9436	9322	9186	9505	9255	16	2830	100	5860	10	1	16120000	1659	59.83	2.73	12	13.45	172.00	3765.00	18290	20240626	-43.74	7850	20240201	31.08	18290	-43.74	20240626	7850	31.08	20240201	18290	-43.74	20240626	7850	31.08	20240201	4.93	N	396470	100	16 억		46932	N	N	0	N	00	N
31	20240925	111245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10600	1140	2	12.05	20178942300	1861785	1899.08	9610	11390	9600	12290	6630	9460	10838.62	0.29	0	-51747	9686	9572	9436	9322	9186	9505	9255	16	2830	100	5860	10	1	16120000	1709	61.63	2.82	12	11.55	172.00	3765.00	18290	20240626	-42.04	7850	20240201	35.03	18290	-42.04	20240626	7850	35.03	20240201	18290	-42.04	20240626	7850	35.03	20240201	4.93	N	396470	100	16 억		46932	N	N	0	N	00	N
32	20240925	101242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10940	1480	2	15.64	10796669210	991018	1010.87	9610	11390	9600	12290	6630	9460	10894.78	0.29	0	-20624	9686	9572	9436	9322	9186	9505	9255	16	2830	100	5860	10	1	16120000	1764	63.60	2.91	12	6.15	172.00	3765.00	18290	20240626	-40.19	7850	20240201	39.36	18290	-40.19	20240626	7850	39.36	20240201	18290	-40.19	20240626	7850	39.36	20240201	4.93	N	396470	100	16 억		46932	N	N	0	N	00	N
33	20240925	091255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9650	190	2	2.01	301112770	31093	31.72	9610	9760	9610	12290	6630	9460	9685.56	0.29	0	11412	9686	9572	9436	9322	9186	9505	9255	16	2830	100	5860	10	1	16120000	1556	56.10	2.56	12	0.19	172.00	3765.00	18290	20240626	-47.24	7850	20240201	22.93	18290	-47.24	20240626	7850	22.93	20240201	18290	-47.24	20240626	7850	22.93	20240201	4.93	N	396470	100	16 억		46932	N	N	0	N	00	N
34	20240924	161237	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9460	110	2	1.18	917224010	97251	98.88	9500	9550	9300	12150	6550	9350	9431.73	0.25	0	6613	9730	9540	9340	9150	8950	9635	9245	16	2800	100	5790	10	1	16120000	1525	55.00	2.51	12	0.60	172.00	3765.00	18290	20240626	-48.28	7850	20240201	20.51	18290	-48.28	20240626	7850	20.51	20240201	18290	-48.28	20240626	7850	20.51	20240201	4.90	N	396470	100	16 억		40334	N	N	0	N	00	N
35	20240924	151240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9460	110	2	1.18	871662920	92434	93.98	9500	9550	9300	12150	6550	9350	9430.42	0.25	0	4257	9730	9540	9340	9150	8950	9635	9245	16	2800	100	5790	10	1	16120000	1525	55.00	2.51	12	0.57	172.00	3765.00	18290	20240626	-48.28	7850	20240201	20.51	18290	-48.28	20240626	7850	20.51	20240201	18290	-48.28	20240626	7850	20.51	20240201	4.90	N	396470	100	16 억		40334	N	N	0	N	00	N
36	20240924	141230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9450	100	2	1.07	742369550	78738	80.05	9500	9550	9300	12150	6550	9350	9428.70	0.25	0	1375	9730	9540	9340	9150	8950	9635	9245	16	2800	100	5790	10	1	16120000	1523	54.94	2.51	12	0.49	172.00	3765.00	18290	20240626	-48.33	7850	20240201	20.38	18290	-48.33	20240626	7850	20.38	20240201	18290	-48.33	20240626	7850	20.38	20240201	4.90	N	396470	100	16 억		40334	N	N	0	N	00	N
37	20240924	131238	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9350	0	3	0.00	618570470	65544	66.64	9500	9550	9300	12150	6550	9350	9437.95	0.25	0	-8099	9730	9540	9340	9150	8950	9635	9245	16	2800	100	5790	10	1	16120000	1507	54.36	2.48	12	0.41	172.00	3765.00	18290	20240626	-48.88	7850	20240201	19.11	18290	-48.88	20240626	7850	19.11	20240201	18290	-48.88	20240626	7850	19.11	20240201	4.90	N	396470	100	16 억		40334	N	N	0	N	00	N
38	20240924	121233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9370	20	2	0.21	573767180	60749	61.76	9500	9550	9300	12150	6550	9350	9445.43	0.25	0	-8587	9730	9540	9340	9150	8950	9635	9245	16	2800	100	5790	10	1	16120000	1510	54.48	2.49	12	0.38	172.00	3765.00	18290	20240626	-48.77	7850	20240201	19.36	18290	-48.77	20240626	7850	19.36	20240201	18290	-48.77	20240626	7850	19.36	20240201	4.90	N	396470	100	16 억		40334	N	N	0	N	00	N
39	20240924	111241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9350	0	3	0.00	503351240	53204	54.09	9500	9550	9320	12150	6550	9350	9461.51	0.25	0	-9158	9730	9540	9340	9150	8950	9635	9245	16	2800	100	5790	10	1	16120000	1507	54.36	2.48	12	0.33	172.00	3765.00	18290	20240626	-48.88	7850	20240201	19.11	18290	-48.88	20240626	7850	19.11	20240201	18290	-48.88	20240626	7850	19.11	20240201	4.90	N	396470	100	16 억		40334	N	N	0	N	00	N
40	20240924	101239	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9470	120	2	1.28	393472820	41486	42.18	9500	9550	9360	12150	6550	9350	9485.62	0.25	0	-7522	9730	9540	9340	9150	8950	9635	9245	16	2800	100	5790	10	1	16120000	1527	55.06	2.52	12	0.26	172.00	3765.00	18290	20240626	-48.22	7850	20240201	20.64	18290	-48.22	20240626	7850	20.64	20240201	18290	-48.22	20240626	7850	20.64	20240201	4.90	N	396470	100	16 억		40334	N	N	0	N	00	N
41	20240924	091242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9490	140	2	1.50	108900730	11510	11.70	9500	9500	9360	12150	6550	9350	9464.90	0.25	0	957	9730	9540	9340	9150	8950	9635	9245	16	2800	100	5790	10	1	16120000	1530	55.17	2.52	12	0.07	172.00	3765.00	18290	20240626	-48.11	7850	20240201	20.89	18290	-48.11	20240626	7850	20.89	20240201	18290	-48.11	20240626	7850	20.89	20240201	4.90	N	396470	100	16 억		40334	N	N	0	N	00	N
42	20240923	161233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9350	130	2	1.41	916744920	97992	65.07	9140	9530	9140	11980	6460	9220	9355.34	0.20	0	7493	9986	9602	9406	9022	8826	9505	8925	16	2760	100	5710	10	1	16120000	1507	54.36	2.48	12	0.61	172.00	3765.00	18290	20240626	-48.88	7850	20240201	19.11	18290	-48.88	20240626	7850	19.11	20240201	18290	-48.88	20240626	7850	19.11	20240201	4.92	N	396470	100	16 억		32841	N	N	0	N	00	N
43	20240923	151237	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9320	100	2	1.08	878876470	93936	62.38	9140	9530	9140	11980	6460	9220	9356.12	0.20	0	7263	9986	9602	9406	9022	8826	9505	8925	16	2760	100	5710	10	1	16120000	1502	54.19	2.48	12	0.58	172.00	3765.00	18290	20240626	-49.04	7850	20240201	18.73	18290	-49.04	20240626	7850	18.73	20240201	18290	-49.04	20240626	7850	18.73	20240201	4.92	N	396470	100	16 억		32841	N	N	0	N	00	N
44	20240923	141243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9300	80	2	0.87	724273030	77275	51.31	9140	9530	9140	11980	6460	9220	9372.67	0.20	0	1713	9986	9602	9406	9022	8826	9505	8925	16	2760	100	5710	10	1	16120000	1499	54.07	2.47	12	0.48	172.00	3765.00	18290	20240626	-49.15	7850	20240201	18.47	18290	-49.15	20240626	7850	18.47	20240201	18290	-49.15	20240626	7850	18.47	20240201	4.92	N	396470	100	16 억		32841	N	N	0	N	00	N
45	20240923	131239	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9420	200	2	2.17	594152940	63372	42.08	9140	9530	9140	11980	6460	9220	9375.64	0.20	0	1083	9986	9602	9406	9022	8826	9505	8925	16	2760	100	5710	10	1	16120000	1519	54.77	2.50	12	0.39	172.00	3765.00	18290	20240626	-48.50	7850	20240201	20.00	18290	-48.50	20240626	7850	20.00	20240201	18290	-48.50	20240626	7850	20.00	20240201	4.92	N	396470	100	16 억		32841	N	N	0	N	00	N
46	20240923	121240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9420	200	2	2.17	515364290	54992	36.52	9140	9530	9140	11980	6460	9220	9371.62	0.20	0	2270	9986	9602	9406	9022	8826	9505	8925	16	2760	100	5710	10	1	16120000	1519	54.77	2.50	12	0.34	172.00	3765.00	18290	20240626	-48.50	7850	20240201	20.00	18290	-48.50	20240626	7850	20.00	20240201	18290	-48.50	20240626	7850	20.00	20240201	4.92	N	396470	100	16 억		32841	N	N	0	N	00	N
47	20240923	111238	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9400	180	2	1.95	435552710	46528	30.90	9140	9530	9140	11980	6460	9220	9361.09	0.20	0	5317	9986	9602	9406	9022	8826	9505	8925	16	2760	100	5710	10	1	16120000	1515	54.65	2.50	12	0.29	172.00	3765.00	18290	20240626	-48.61	7850	20240201	19.75	18290	-48.61	20240626	7850	19.75	20240201	18290	-48.61	20240626	7850	19.75	20240201	4.92	N	396470	100	16 억		32841	N	N	0	N	00	N
48	20240923	101237	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9440	220	2	2.39	232091290	25017	16.61	9140	9480	9140	11980	6460	9220	9277.34	0.20	0	1695	9986	9602	9406	9022	8826	9505	8925	16	2760	100	5710	10	1	16120000	1522	54.88	2.51	12	0.16	172.00	3765.00	18290	20240626	-48.39	7850	20240201	20.25	18290	-48.39	20240626	7850	20.25	20240201	18290	-48.39	20240626	7850	20.25	20240201	4.92	N	396470	100	16 억		32841	N	N	0	N	00	N
49	20240923	091238	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9230	10	2	0.11	82646110	9006	5.98	9140	9250	9140	11980	6460	9220	9176.78	0.20	0	496	9986	9602	9406	9022	8826	9505	8925	16	2760	100	5710	10	1	16120000	1488	53.66	2.45	12	0.06	172.00	3765.00	18290	20240626	-49.54	7850	20240201	17.58	18290	-49.54	20240626	7850	17.58	20240201	18290	-49.54	20240626	7850	17.58	20240201	4.92	N	396470	100	16 억		32841	N	N	0	N	00	N
50	20240913	161134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9500	-300	5	-3.06	1160924690	121176	27.80	9820	9830	9460	12740	6860	9800	9580.38	0.58	0	-31050	10326	10062	9836	9572	9346	10195	9705	16	2940	100	6070	10	1	16120000	1531	55.23	2.52	12	0.75	172.00	3765.00	18290	20240626	-48.06	7850	20240201	21.02	18290	-48.06	20240626	7850	21.02	20240201	18290	-48.06	20240626	7850	21.02	20240201	4.78	N	396470	100	16 억		93975	N	N	0	N	00	N
51	20240913	151146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9520	-280	5	-2.86	1088668840	113572	26.06	9820	9830	9460	12740	6860	9800	9585.56	0.58	0	-30092	10326	10062	9836	9572	9346	10195	9705	16	2940	100	6070	10	1	16120000	1535	55.35	2.53	12	0.70	172.00	3765.00	18290	20240626	-47.95	7850	20240201	21.27	18290	-47.95	20240626	7850	21.27	20240201	18290	-47.95	20240626	7850	21.27	20240201	4.78	N	396470	100	16 억		93975	N	N	0	N	00	N
52	20240913	141145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9550	-250	5	-2.55	985557080	102754	23.58	9820	9830	9460	12740	6860	9800	9591.25	0.58	0	-25883	10326	10062	9836	9572	9346	10195	9705	16	2940	100	6070	10	1	16120000	1539	55.52	2.54	12	0.64	172.00	3765.00	18290	20240626	-47.79	7850	20240201	21.66	18290	-47.79	20240626	7850	21.66	20240201	18290	-47.79	20240626	7850	21.66	20240201	4.78	N	396470	100	16 억		93975	N	N	0	N	00	N
53	20240913	131140	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9500	-300	5	-3.06	823932760	85730	19.67	9820	9830	9500	12740	6860	9800	9610.60	0.58	0	-23227	10326	10062	9836	9572	9346	10195	9705	16	2940	100	6070	10	1	16120000	1531	55.23	2.52	12	0.53	172.00	3765.00	18290	20240626	-48.06	7850	20240201	21.02	18290	-48.06	20240626	7850	21.02	20240201	18290	-48.06	20240626	7850	21.02	20240201	4.78	N	396470	100	16 억		93975	N	N	0	N	00	N
54	20240913	121142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9520	-280	5	-2.86	683828450	71029	16.30	9820	9830	9500	12740	6860	9800	9627.25	0.58	0	-15497	10326	10062	9836	9572	9346	10195	9705	16	2940	100	6070	10	1	16120000	1535	55.35	2.53	12	0.44	172.00	3765.00	18290	20240626	-47.95	7850	20240201	21.27	18290	-47.95	20240626	7850	21.27	20240201	18290	-47.95	20240626	7850	21.27	20240201	4.78	N	396470	100	16 억		93975	N	N	0	N	00	N
55	20240913	111146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9520	-280	5	-2.86	500788450	51787	11.88	9820	9830	9520	12740	6860	9800	9669.95	0.58	0	-6388	10326	10062	9836	9572	9346	10195	9705	16	2940	100	6070	10	1	16120000	1535	55.35	2.53	12	0.32	172.00	3765.00	18290	20240626	-47.95	7850	20240201	21.27	18290	-47.95	20240626	7850	21.27	20240201	18290	-47.95	20240626	7850	21.27	20240201	4.78	N	396470	100	16 억		93975	N	N	0	N	00	N
56	20240913	101146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9610	-190	5	-1.94	391932370	40401	9.27	9820	9830	9570	12740	6860	9800	9700.85	0.58	0	-4667	10326	10062	9836	9572	9346	10195	9705	16	2940	100	6070	10	1	16120000	1549	55.87	2.55	12	0.25	172.00	3765.00	18290	20240626	-47.46	7850	20240201	22.42	18290	-47.46	20240626	7850	22.42	20240201	18290	-47.46	20240626	7850	22.42	20240201	4.78	N	396470	100	16 억		93975	N	N	0	N	00	N
57	20240913	091150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9780	-20	5	-0.20	145033860	14822	3.40	9820	9830	9690	12740	6860	9800	9784.95	0.58	0	-4156	10326	10062	9836	9572	9346	10195	9705	16	2940	100	6070	10	1	16120000	1577	56.86	2.60	12	0.09	172.00	3765.00	18290	20240626	-46.53	7850	20240201	24.59	18290	-46.53	20240626	7850	24.59	20240201	18290	-46.53	20240626	7850	24.59	20240201	4.78	N	396470	100	16 억		93975	N	N	0	N	00	N
58	20240912	161125	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9800	600	2	6.52	4266750780	434113	383.92	9700	10100	9610	11960	6440	9200	9828.74	0.36	0	36144	9580	9390	9210	9020	8840	9300	8930	16	2760	100	5700	10	1	16120000	1580	56.98	2.60	12	2.69	172.00	3765.00	18290	20240626	-46.42	7850	20240201	24.84	18290	-46.42	20240626	7850	24.84	20240201	18290	-46.42	20240626	7850	24.84	20240201	4.73	N	396470	100	16 억		58023	N	N	0	N	00	N
59	20240912	151140	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9760	560	2	6.09	4122377720	419352	370.87	9700	10100	9610	11960	6440	9200	9830.35	0.36	0	30223	9580	9390	9210	9020	8840	9300	8930	16	2760	100	5700	10	1	16120000	1573	56.74	2.59	12	2.60	172.00	3765.00	18290	20240626	-46.64	7850	20240201	24.33	18290	-46.64	20240626	7850	24.33	20240201	18290	-46.64	20240626	7850	24.33	20240201	4.73	N	396470	100	16 억		58023	N	N	0	N	00	N
60	20240912	141147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9850	650	2	7.07	3887853280	395419	349.70	9700	10100	9610	11960	6440	9200	9832.24	0.36	0	18292	9580	9390	9210	9020	8840	9300	8930	16	2760	100	5700	10	1	16120000	1588	57.27	2.62	12	2.45	172.00	3765.00	18290	20240626	-46.15	7850	20240201	25.48	18290	-46.15	20240626	7850	25.48	20240201	18290	-46.15	20240626	7850	25.48	20240201	4.73	N	396470	100	16 억		58023	N	N	0	N	00	N
61	20240912	131135	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9830	630	2	6.85	3530333220	359148	317.62	9700	10100	9610	11960	6440	9200	9829.74	0.36	0	10612	9580	9390	9210	9020	8840	9300	8930	16	2760	100	5700	10	1	16120000	1585	57.15	2.61	12	2.23	172.00	3765.00	18290	20240626	-46.25	7850	20240201	25.22	18290	-46.25	20240626	7850	25.22	20240201	18290	-46.25	20240626	7850	25.22	20240201	4.73	N	396470	100	16 억		58023	N	N	0	N	00	N
62	20240912	121133	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9800	600	2	6.52	3352397630	340989	301.56	9700	10100	9610	11960	6440	9200	9831.40	0.36	0	6375	9580	9390	9210	9020	8840	9300	8930	16	2760	100	5700	10	1	16120000	1580	56.98	2.60	12	2.12	172.00	3765.00	18290	20240626	-46.42	7850	20240201	24.84	18290	-46.42	20240626	7850	24.84	20240201	18290	-46.42	20240626	7850	24.84	20240201	4.73	N	396470	100	16 억		58023	N	N	0	N	00	N
63	20240912	111132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9720	520	2	5.65	3174430010	322741	285.42	9700	10100	9610	11960	6440	9200	9835.84	0.36	0	688	9580	9390	9210	9020	8840	9300	8930	16	2760	100	5700	10	1	16120000	1567	56.51	2.58	12	2.00	172.00	3765.00	18290	20240626	-46.86	7850	20240201	23.82	18290	-46.86	20240626	7850	23.82	20240201	18290	-46.86	20240626	7850	23.82	20240201	4.73	N	396470	100	16 억		58023	N	N	0	N	00	N
64	20240912	101135	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9690	490	2	5.33	2898958850	294266	260.24	9700	10100	9650	11960	6440	9200	9851.49	0.36	0	-7283	9580	9390	9210	9020	8840	9300	8930	16	2760	100	5700	10	1	16120000	1562	56.34	2.57	12	1.83	172.00	3765.00	18290	20240626	-47.02	7850	20240201	23.44	18290	-47.02	20240626	7850	23.44	20240201	18290	-47.02	20240626	7850	23.44	20240201	4.73	N	396470	100	16 억		58023	N	N	0	N	00	N
65	20240912	091136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9890	690	2	7.50	1838700610	186009	164.50	9700	10100	9650	11960	6440	9200	9885.01	0.36	0	-17706	9580	9390	9210	9020	8840	9300	8930	16	2760	100	5700	10	1	16120000	1594	57.50	2.63	12	1.15	172.00	3765.00	18290	20240626	-45.93	7850	20240201	25.99	18290	-45.93	20240626	7850	25.99	20240201	18290	-45.93	20240626	7850	25.99	20240201	4.73	N	396470	100	16 억		58023	N	N	0	N	00	N
66	20240911	161113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9200	60	2	0.66	1016360140	110473	91.96	9250	9400	9030	11880	6400	9140	9200.08	0.32	0	6781	9766	9452	9296	8982	8826	9375	8905	16	2740	100	5660	10	1	16120000	1483	53.49	2.44	12	0.69	172.00	3765.00	18290	20240626	-49.70	7850	20240201	17.20	18290	-49.70	20240626	7850	17.20	20240201	18290	-49.70	20240626	7850	17.20	20240201	4.77	N	396470	100	16 억		51742	N	N	0	N	00	N
67	20240911	151118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9100	-40	5	-0.44	932208030	101251	84.28	9250	9400	9030	11880	6400	9140	9206.90	0.32	0	3260	9766	9452	9296	8982	8826	9375	8905	16	2740	100	5660	10	1	16120000	1467	52.91	2.42	12	0.63	172.00	3765.00	18290	20240626	-50.25	7850	20240201	15.92	18290	-50.25	20240626	7850	15.92	20240201	18290	-50.25	20240626	7850	15.92	20240201	4.77	N	396470	100	16 억		51742	N	N	0	N	00	N
68	20240911	141122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9100	-40	5	-0.44	800472940	86723	72.19	9250	9400	9100	11880	6400	9140	9230.23	0.32	0	1567	9766	9452	9296	8982	8826	9375	8905	16	2740	100	5660	10	1	16120000	1467	52.91	2.42	12	0.54	172.00	3765.00	18290	20240626	-50.25	7850	20240201	15.92	18290	-50.25	20240626	7850	15.92	20240201	18290	-50.25	20240626	7850	15.92	20240201	4.77	N	396470	100	16 억		51742	N	N	0	N	00	N
69	20240911	131116	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9160	20	2	0.22	681002600	73645	61.30	9250	9400	9120	11880	6400	9140	9247.10	0.32	0	3386	9766	9452	9296	8982	8826	9375	8905	16	2740	100	5660	10	1	16120000	1477	53.26	2.43	12	0.46	172.00	3765.00	18290	20240626	-49.92	7850	20240201	16.69	18290	-49.92	20240626	7850	16.69	20240201	18290	-49.92	20240626	7850	16.69	20240201	4.77	N	396470	100	16 억		51742	N	N	0	N	00	N
70	20240911	121121	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9220	80	2	0.88	566415920	61115	50.87	9250	9400	9150	11880	6400	9140	9268.03	0.32	0	659	9766	9452	9296	8982	8826	9375	8905	16	2740	100	5660	10	1	16120000	1486	53.60	2.45	12	0.38	172.00	3765.00	18290	20240626	-49.59	7850	20240201	17.45	18290	-49.59	20240626	7850	17.45	20240201	18290	-49.59	20240626	7850	17.45	20240201	4.77	N	396470	100	16 억		51742	N	N	0	N	00	N
71	20240911	111111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9180	40	2	0.44	459947380	49522	41.22	9250	9400	9150	11880	6400	9140	9287.74	0.32	0	-497	9766	9452	9296	8982	8826	9375	8905	16	2740	100	5660	10	1	16120000	1480	53.37	2.44	12	0.31	172.00	3765.00	18290	20240626	-49.81	7850	20240201	16.94	18290	-49.81	20240626	7850	16.94	20240201	18290	-49.81	20240626	7850	16.94	20240201	4.77	N	396470	100	16 억		51742	N	N	0	N	00	N
72	20240911	101105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9300	160	2	1.75	261684730	28093	23.38	9250	9400	9250	11880	6400	9140	9314.94	0.32	0	8220	9766	9452	9296	8982	8826	9375	8905	16	2740	100	5660	10	1	16120000	1499	54.07	2.47	12	0.17	172.00	3765.00	18290	20240626	-49.15	7850	20240201	18.47	18290	-49.15	20240626	7850	18.47	20240201	18290	-49.15	20240626	7850	18.47	20240201	4.77	N	396470	100	16 억		51742	N	N	0	N	00	N
73	20240911	091124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9320	180	2	1.97	59849640	6444	5.36	9250	9350	9250	11880	6400	9140	9287.65	0.32	0	3051	9766	9452	9296	8982	8826	9375	8905	16	2740	100	5660	10	1	16120000	1502	54.19	2.48	12	0.04	172.00	3765.00	18290	20240626	-49.04	7850	20240201	18.73	18290	-49.04	20240626	7850	18.73	20240201	18290	-49.04	20240626	7850	18.73	20240201	4.77	N	396470	100	16 억		51742	N	N	0	N	00	N
74	20240910	161108	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9140	-290	5	-3.08	1101411360	118302	89.18	9500	9610	9140	12250	6610	9430	9310.56	0.44	0	-19829	9943	9686	9343	9086	8743	9815	9215	16	2820	100	5840	10	1	16120000	1473	53.14	2.43	12	0.73	172.00	3765.00	18290	20240626	-50.03	7850	20240201	16.43	18290	-50.03	20240626	7850	16.43	20240201	18290	-50.03	20240626	7850	16.43	20240201	5.03	N	396470	100	16 억		71431	N	N	0	N	00	N
75	20240910	151121	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9190	-240	5	-2.55	1016918680	109077	82.22	9500	9610	9180	12250	6610	9430	9322.94	0.44	0	-19261	9943	9686	9343	9086	8743	9815	9215	16	2820	100	5840	10	1	16120000	1481	53.43	2.44	12	0.68	172.00	3765.00	18290	20240626	-49.75	7850	20240201	17.07	18290	-49.75	20240626	7850	17.07	20240201	18290	-49.75	20240626	7850	17.07	20240201	5.03	N	396470	100	16 억		71431	N	N	0	N	00	N
76	20240910	141111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9230	-200	5	-2.12	829929180	88763	66.91	9500	9610	9200	12250	6610	9430	9349.95	0.44	0	-20996	9943	9686	9343	9086	8743	9815	9215	16	2820	100	5840	10	1	16120000	1488	53.66	2.45	12	0.55	172.00	3765.00	18290	20240626	-49.54	7850	20240201	17.58	18290	-49.54	20240626	7850	17.58	20240201	18290	-49.54	20240626	7850	17.58	20240201	5.03	N	396470	100	16 억		71431	N	N	0	N	00	N
77	20240910	131114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9250	-180	5	-1.91	677957200	72271	54.48	9500	9610	9250	12250	6610	9430	9380.76	0.44	0	-21290	9943	9686	9343	9086	8743	9815	9215	16	2820	100	5840	10	1	16120000	1491	53.78	2.46	12	0.45	172.00	3765.00	18290	20240626	-49.43	7850	20240201	17.83	18290	-49.43	20240626	7850	17.83	20240201	18290	-49.43	20240626	7850	17.83	20240201	5.03	N	396470	100	16 억		71431	N	N	0	N	00	N
78	20240910	121111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9290	-140	5	-1.48	578842760	61570	46.41	9500	9610	9280	12250	6610	9430	9401.38	0.44	0	-20598	9943	9686	9343	9086	8743	9815	9215	16	2820	100	5840	10	1	16120000	1498	54.01	2.47	12	0.38	172.00	3765.00	18290	20240626	-49.21	7850	20240201	18.34	18290	-49.21	20240626	7850	18.34	20240201	18290	-49.21	20240626	7850	18.34	20240201	5.03	N	396470	100	16 억		71431	N	N	0	N	00	N
79	20240910	111109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9350	-80	5	-0.85	450927390	47822	36.05	9500	9610	9330	12250	6610	9430	9429.29	0.44	0	-15883	9943	9686	9343	9086	8743	9815	9215	16	2820	100	5840	10	1	16120000	1507	54.36	2.48	12	0.30	172.00	3765.00	18290	20240626	-48.88	7850	20240201	19.11	18290	-48.88	20240626	7850	19.11	20240201	18290	-48.88	20240626	7850	19.11	20240201	5.03	N	396470	100	16 억		71431	N	N	0	N	00	N
80	20240910	101113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9370	-60	5	-0.64	314810010	33304	25.10	9500	9610	9330	12250	6610	9430	9452.62	0.44	0	-9749	9943	9686	9343	9086	8743	9815	9215	16	2820	100	5840	10	1	16120000	1510	54.48	2.49	12	0.21	172.00	3765.00	18290	20240626	-48.77	7850	20240201	19.36	18290	-48.77	20240626	7850	19.36	20240201	18290	-48.77	20240626	7850	19.36	20240201	5.03	N	396470	100	16 억		71431	N	N	0	N	00	N
81	20240910	091110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9480	50	2	0.53	147639730	15550	11.72	9500	9610	9400	12250	6610	9430	9494.52	0.44	0	-8253	9943	9686	9343	9086	8743	9815	9215	16	2820	100	5840	10	1	16120000	1528	55.12	2.52	12	0.10	172.00	3765.00	18290	20240626	-48.17	7850	20240201	20.76	18290	-48.17	20240626	7850	20.76	20240201	18290	-48.17	20240626	7850	20.76	20240201	5.03	N	396470	100	16 억		71431	N	N	0	N	00	N
82	20240909	161049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9430	50	2	0.53	1211097800	129750	52.37	9000	9600	9000	12190	6570	9380	9333.93	0.48	0	-4667	10073	9726	9533	9186	8993	9630	9090	16	2810	100	5810	10	1	16120000	1520	54.83	2.50	12	0.80	172.00	3765.00	18290	20240626	-48.44	7850	20240201	20.13	18290	-48.44	20240626	7850	20.13	20240201	18290	-48.44	20240626	7850	20.13	20240201	5.21	N	396470	100	16 억		76598	N	N	0	N	00	N
83	20240909	151102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9540	160	2	1.71	1084523600	116385	46.97	9000	9600	9000	12190	6570	9380	9318.41	0.48	0	-6820	10073	9726	9533	9186	8993	9630	9090	16	2810	100	5810	10	1	16120000	1538	55.47	2.53	12	0.72	172.00	3765.00	18290	20240626	-47.84	7850	20240201	21.53	18290	-47.84	20240626	7850	21.53	20240201	18290	-47.84	20240626	7850	21.53	20240201	5.21	N	396470	100	16 억		76598	N	N	0	N	00	N
84	20240909	141101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9510	130	2	1.39	964097060	103760	41.88	9000	9600	9000	12190	6570	9380	9291.61	0.48	0	-5060	10073	9726	9533	9186	8993	9630	9090	16	2810	100	5810	10	1	16120000	1533	55.29	2.53	12	0.64	172.00	3765.00	18290	20240626	-48.00	7850	20240201	21.15	18290	-48.00	20240626	7850	21.15	20240201	18290	-48.00	20240626	7850	21.15	20240201	5.21	N	396470	100	16 억		76598	N	N	0	N	00	N
85	20240909	131059	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9410	30	2	0.32	804799790	86993	35.11	9000	9410	9000	12190	6570	9380	9251.32	0.48	0	-1025	10073	9726	9533	9186	8993	9630	9090	16	2810	100	5810	10	1	16120000	1517	54.71	2.50	12	0.54	172.00	3765.00	18290	20240626	-48.55	7850	20240201	19.87	18290	-48.55	20240626	7850	19.87	20240201	18290	-48.55	20240626	7850	19.87	20240201	5.21	N	396470	100	16 억		76598	N	N	0	N	00	N
86	20240909	121054	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9360	-20	5	-0.21	641487560	69570	28.08	9000	9410	9000	12190	6570	9380	9220.75	0.48	0	1412	10073	9726	9533	9186	8993	9630	9090	16	2810	100	5810	10	1	16120000	1509	54.42	2.49	12	0.43	172.00	3765.00	18290	20240626	-48.82	7850	20240201	19.24	18290	-48.82	20240626	7850	19.24	20240201	18290	-48.82	20240626	7850	19.24	20240201	5.21	N	396470	100	16 억		76598	N	N	0	N	00	N
87	20240909	111055	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9350	-30	5	-0.32	567439230	61627	24.87	9000	9410	9000	12190	6570	9380	9207.64	0.48	0	525	10073	9726	9533	9186	8993	9630	9090	16	2810	100	5810	10	1	16120000	1507	54.36	2.48	12	0.38	172.00	3765.00	18290	20240626	-48.88	7850	20240201	19.11	18290	-48.88	20240626	7850	19.11	20240201	18290	-48.88	20240626	7850	19.11	20240201	5.21	N	396470	100	16 억		76598	N	N	0	N	00	N
88	20240909	101057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9260	-120	5	-1.28	459610300	50050	20.20	9000	9410	9000	12190	6570	9380	9183.02	0.48	0	588	10073	9726	9533	9186	8993	9630	9090	16	2810	100	5810	10	1	16120000	1493	53.84	2.46	12	0.31	172.00	3765.00	18290	20240626	-49.37	7850	20240201	17.96	18290	-49.37	20240626	7850	17.96	20240201	18290	-49.37	20240626	7850	17.96	20240201	5.21	N	396470	100	16 억		76598	N	N	0	N	00	N
89	20240909	091051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9160	-220	5	-2.35	217318280	23962	9.67	9000	9210	9000	12190	6570	9380	9069.29	0.48	0	5570	10073	9726	9533	9186	8993	9630	9090	16	2810	100	5810	10	1	16120000	1477	53.26	2.43	12	0.15	172.00	3765.00	18290	20240626	-49.92	7850	20240201	16.69	18290	-49.92	20240626	7850	16.69	20240201	18290	-49.92	20240626	7850	16.69	20240201	5.21	N	396470	100	16 억		76598	N	N	0	N	00	N
90	20240906	161036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9380	-520	5	-5.25	2337703900	245802	110.83	9810	9880	9340	12870	6930	9900	9510.31	0.29	0	30528	10613	10256	10043	9686	9473	10150	9580	16	2970	100	6130	10	1	16120000	1512	54.53	2.49	12	1.52	172.00	3765.00	18290	20240626	-48.72	7850	20240201	19.49	18290	-48.72	20240626	7850	19.49	20240201	18290	-48.72	20240626	7850	19.49	20240201	5.36	N	396470	100	16 억		46070	N	N	0	N	00	N
91	20240906	151054	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9380	-520	5	-5.25	2267087010	238278	107.44	9810	9880	9340	12870	6930	9900	9513.77	0.29	0	29135	10613	10256	10043	9686	9473	10150	9580	16	2970	100	6130	10	1	16120000	1512	54.53	2.49	12	1.48	172.00	3765.00	18290	20240626	-48.72	7850	20240201	19.49	18290	-48.72	20240626	7850	19.49	20240201	18290	-48.72	20240626	7850	19.49	20240201	5.36	N	396470	100	16 억		46070	N	N	0	N	00	N
92	20240906	141104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9450	-450	5	-4.55	1719829060	180198	81.25	9810	9880	9350	12870	6930	9900	9543.26	0.29	0	10687	10613	10256	10043	9686	9473	10150	9580	16	2970	100	6130	10	1	16120000	1523	54.94	2.51	12	1.12	172.00	3765.00	18290	20240626	-48.33	7850	20240201	20.38	18290	-48.33	20240626	7850	20.38	20240201	18290	-48.33	20240626	7850	20.38	20240201	5.36	N	396470	100	16 억		46070	N	N	0	N	00	N
93	20240906	131055	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9450	-450	5	-4.55	1471228210	153930	69.41	9810	9880	9350	12870	6930	9900	9556.82	0.29	0	9474	10613	10256	10043	9686	9473	10150	9580	16	2970	100	6130	10	1	16120000	1523	54.94	2.51	12	0.95	172.00	3765.00	18290	20240626	-48.33	7850	20240201	20.38	18290	-48.33	20240626	7850	20.38	20240201	18290	-48.33	20240626	7850	20.38	20240201	5.36	N	396470	100	16 억		46070	N	N	0	N	00	N
94	20240906	121056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9620	-280	5	-2.83	1347429060	140916	63.54	9810	9880	9350	12870	6930	9900	9560.90	0.29	0	12372	10613	10256	10043	9686	9473	10150	9580	16	2970	100	6130	10	1	16120000	1551	55.93	2.56	12	0.87	172.00	3765.00	18290	20240626	-47.40	7850	20240201	22.55	18290	-47.40	20240626	7850	22.55	20240201	18290	-47.40	20240626	7850	22.55	20240201	5.36	N	396470	100	16 억		46070	N	N	0	N	00	N
95	20240906	111057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9680	-220	5	-2.22	1172897430	122631	55.29	9810	9880	9350	12870	6930	9900	9563.27	0.29	0	16179	10613	10256	10043	9686	9473	10150	9580	16	2970	100	6130	10	1	16120000	1560	56.28	2.57	12	0.76	172.00	3765.00	18290	20240626	-47.07	7850	20240201	23.31	18290	-47.07	20240626	7850	23.31	20240201	18290	-47.07	20240626	7850	23.31	20240201	5.36	N	396470	100	16 억		46070	N	N	0	N	00	N
96	20240906	101051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9400	-500	5	-5.05	916762580	95742	43.17	9810	9880	9350	12870	6930	9900	9573.89	0.29	0	16533	10613	10256	10043	9686	9473	10150	9580	16	2970	100	6130	10	1	16120000	1515	54.65	2.50	12	0.59	172.00	3765.00	18290	20240626	-48.61	7850	20240201	19.75	18290	-48.61	20240626	7850	19.75	20240201	18290	-48.61	20240626	7850	19.75	20240201	5.36	N	396470	100	16 억		46070	N	N	0	N	00	N
97	20240906	091055	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9810	-90	5	-0.91	150440520	15313	6.90	9810	9880	9780	12870	6930	9900	9822.19	0.29	0	736	10613	10256	10043	9686	9473	10150	9580	16	2970	100	6130	10	1	16120000	1581	57.03	2.61	12	0.09	172.00	3765.00	18290	20240626	-46.36	7850	20240201	24.97	18290	-46.36	20240626	7850	24.97	20240201	18290	-46.36	20240626	7850	24.97	20240201	5.36	N	396470	100	16 억		46070	N	N	0	N	00	N
98	20240905	161034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9900	-250	5	-2.46	2183630010	217578	82.02	10150	10400	9830	13190	7110	10150	10036.60	0.16	0	20496	10503	10326	10203	10026	9903	10265	9965	16	3040	100	6290	10	1	16120000	1596	57.56	2.63	12	1.35	172.00	3765.00	18290	20240626	-45.87	7850	20240201	26.11	18290	-45.87	20240626	7850	26.11	20240201	18290	-45.87	20240626	7850	26.11	20240201	5.46	N	396470	100	16 억		25430	N	N	0	N	00	N
99	20240905	151054	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10020	-130	5	-1.28	2037656830	202869	76.48	10150	10400	9830	13190	7110	10150	10044.18	0.16	0	15879	10503	10326	10203	10026	9903	10265	9965	16	3040	100	6290	10	1	16120000	1615	58.26	2.66	12	1.26	172.00	3765.00	18290	20240626	-45.22	7850	20240201	27.64	18290	-45.22	20240626	7850	27.64	20240201	18290	-45.22	20240626	7850	27.64	20240201	5.46	N	396470	100	16 억		25430	N	N	0	N	00	N
100	20240905	141048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9860	-290	5	-2.86	1742221450	173186	65.29	10150	10400	9830	13190	7110	10150	10059.81	0.16	0	1815	10503	10326	10203	10026	9903	10265	9965	16	3040	100	6290	10	1	16120000	1589	57.33	2.62	12	1.07	172.00	3765.00	18290	20240626	-46.09	7850	20240201	25.61	18290	-46.09	20240626	7850	25.61	20240201	18290	-46.09	20240626	7850	25.61	20240201	5.46	N	396470	100	16 억		25430	N	N	0	N	00	N
101	20240905	131048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9920	-230	5	-2.27	1447617920	143367	54.05	10150	10400	9850	13190	7110	10150	10097.28	0.16	0	1364	10503	10326	10203	10026	9903	10265	9965	16	3040	100	6290	10	1	16120000	1599	57.67	2.63	12	0.89	172.00	3765.00	18290	20240626	-45.76	7850	20240201	26.37	18290	-45.76	20240626	7850	26.37	20240201	18290	-45.76	20240626	7850	26.37	20240201	5.46	N	396470	100	16 억		25430	N	N	0	N	00	N
102	20240905	121049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10000	-150	5	-1.48	986279580	96791	36.49	10150	10400	9960	13190	7110	10150	10189.80	0.16	0	-5285	10503	10326	10203	10026	9903	10265	9965	16	3040	100	6290	10	1	16120000	1612	58.14	2.66	12	0.60	172.00	3765.00	18290	20240626	-45.33	7850	20240201	27.39	18290	-45.33	20240626	7850	27.39	20240201	18290	-45.33	20240626	7850	27.39	20240201	5.46	N	396470	100	16 억		25430	N	N	0	N	00	N
103	20240905	111043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10030	-120	5	-1.18	792924750	77462	29.20	10150	10400	10000	13190	7110	10150	10236.34	0.16	0	-9733	10503	10326	10203	10026	9903	10265	9965	16	3040	100	6290	10	1	16120000	1617	58.31	2.66	12	0.48	172.00	3765.00	18290	20240626	-45.16	7850	20240201	27.77	18290	-45.16	20240626	7850	27.77	20240201	18290	-45.16	20240626	7850	27.77	20240201	5.46	N	396470	100	16 억		25430	N	N	0	N	00	N
104	20240905	101045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10270	120	2	1.18	439004210	42698	16.10	10150	10400	10150	13190	7110	10150	10281.70	0.16	0	-1957	10503	10326	10203	10026	9903	10265	9965	16	3040	100	6290	10	1	16120000	1656	59.71	2.73	12	0.26	172.00	3765.00	18290	20240626	-43.85	7850	20240201	30.83	18290	-43.85	20240626	7850	30.83	20240201	18290	-43.85	20240626	7850	30.83	20240201	5.46	N	396470	100	16 억		25430	N	N	0	N	00	N
105	20240905	091052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10230	80	2	0.79	129916180	12738	4.80	10150	10260	10150	13190	7110	10150	10199.22	0.16	0	-4093	10503	10326	10203	10026	9903	10265	9965	16	3040	100	6290	10	1	16120000	1649	59.48	2.72	12	0.08	172.00	3765.00	18290	20240626	-44.07	7850	20240201	30.32	18290	-44.07	20240626	7850	30.32	20240201	18290	-44.07	20240626	7850	30.32	20240201	5.46	N	396470	100	16 억		25430	N	N	0	N	00	N
106	20240904	161025	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10150	-740	5	-6.80	2671324870	261697	93.99	10380	10380	10080	14150	7630	10890	10207.75	0.21	0	-7763	11603	11246	11003	10646	10403	11125	10525	16	3260	100	6750	10	1	16120000	1636	59.01	2.70	12	1.62	172.00	3765.00	18290	20240626	-44.51	7850	20240201	29.30	18290	-44.51	20240626	7850	29.30	20240201	18290	-44.51	20240626	7850	29.30	20240201	5.37	N	396470	100	16 억		33632	N	N	0	N	00	N
107	20240904	151035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10140	-750	5	-6.89	2585262780	253218	90.94	10380	10380	10080	14150	7630	10890	10209.63	0.21	0	-8414	11603	11246	11003	10646	10403	11125	10525	16	3260	100	6750	10	1	16120000	1635	58.95	2.69	12	1.57	172.00	3765.00	18290	20240626	-44.56	7850	20240201	29.17	18290	-44.56	20240626	7850	29.17	20240201	18290	-44.56	20240626	7850	29.17	20240201	5.37	N	396470	100	16 억		33632	N	N	0	N	00	N
108	20240904	141038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10120	-770	5	-7.07	2211987130	216337	77.70	10380	10380	10080	14150	7630	10890	10224.73	0.21	0	-7897	11603	11246	11003	10646	10403	11125	10525	16	3260	100	6750	10	1	16120000	1631	58.84	2.69	12	1.34	172.00	3765.00	18290	20240626	-44.67	7850	20240201	28.92	18290	-44.67	20240626	7850	28.92	20240201	18290	-44.67	20240626	7850	28.92	20240201	5.37	N	396470	100	16 억		33632	N	N	0	N	00	N
109	20240904	131035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10200	-690	5	-6.34	1845663010	180274	64.74	10380	10380	10080	14150	7630	10890	10238.10	0.21	0	-1385	11603	11246	11003	10646	10403	11125	10525	16	3260	100	6750	10	1	16120000	1644	59.30	2.71	12	1.12	172.00	3765.00	18290	20240626	-44.23	7850	20240201	29.94	18290	-44.23	20240626	7850	29.94	20240201	18290	-44.23	20240626	7850	29.94	20240201	5.37	N	396470	100	16 억		33632	N	N	0	N	00	N
110	20240904	121033	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10220	-670	5	-6.15	1660731630	162153	58.24	10380	10380	10080	14150	7630	10890	10241.76	0.21	0	3097	11603	11246	11003	10646	10403	11125	10525	16	3260	100	6750	10	1	16120000	1647	59.42	2.71	12	1.01	172.00	3765.00	18290	20240626	-44.12	7850	20240201	30.19	18290	-44.12	20240626	7850	30.19	20240201	18290	-44.12	20240626	7850	30.19	20240201	5.37	N	396470	100	16 억		33632	N	N	0	N	00	N
111	20240904	111029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10300	-590	5	-5.42	1539615990	150320	53.99	10380	10380	10080	14150	7630	10890	10242.26	0.21	0	4683	11603	11246	11003	10646	10403	11125	10525	16	3260	100	6750	10	1	16120000	1660	59.88	2.74	12	0.93	172.00	3765.00	18290	20240626	-43.69	7850	20240201	31.21	18290	-43.69	20240626	7850	31.21	20240201	18290	-43.69	20240626	7850	31.21	20240201	5.37	N	396470	100	16 억		33632	N	N	0	N	00	N
112	20240904	101030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10160	-730	5	-6.70	1307865330	127666	45.85	10380	10380	10080	14150	7630	10890	10244.43	0.21	0	2059	11603	11246	11003	10646	10403	11125	10525	16	3260	100	6750	10	1	16120000	1638	59.07	2.70	12	0.79	172.00	3765.00	18290	20240626	-44.45	7850	20240201	29.43	18290	-44.45	20240626	7850	29.43	20240201	18290	-44.45	20240626	7850	29.43	20240201	5.37	N	396470	100	16 억		33632	N	N	0	N	00	N
113	20240904	091037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10340	-550	5	-5.05	479603770	46700	16.77	10380	10380	10080	14150	7630	10890	10269.89	0.21	0	10804	11603	11246	11003	10646	10403	11125	10525	16	3260	100	6750	10	1	16120000	1667	60.12	2.75	12	0.29	172.00	3765.00	18290	20240626	-43.47	7850	20240201	31.72	18290	-43.47	20240626	7850	31.72	20240201	18290	-43.47	20240626	7850	31.72	20240201	5.37	N	396470	100	16 억		33632	N	N	0	N	00	N
114	20240903	161017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10890	-410	5	-3.63	3044081920	276022	67.36	11210	11360	10760	14690	7910	11300	11028.50	0.16	0	7093	11686	11492	11306	11112	10926	11400	11020	16	3390	100	7000	10	1	16120000	1755	63.31	2.89	12	1.71	172.00	3765.00	18290	20240626	-40.46	7850	20240201	38.73	18290	-40.46	20240626	7850	38.73	20240201	18290	-40.46	20240626	7850	38.73	20240201	5.21	N	396470	100	16 억		26538	N	N	0	N	00	N
115	20240903	151027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10960	-340	5	-3.01	2880038780	260989	63.69	11210	11360	10760	14690	7910	11300	11035.06	0.16	0	6530	11686	11492	11306	11112	10926	11400	11020	16	3390	100	7000	10	1	16120000	1767	63.72	2.91	12	1.62	172.00	3765.00	18290	20240626	-40.08	7850	20240201	39.62	18290	-40.08	20240626	7850	39.62	20240201	18290	-40.08	20240626	7850	39.62	20240201	5.21	N	396470	100	16 억		26538	N	N	0	N	00	N
116	20240903	141026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10860	-440	5	-3.89	2380706680	214920	52.45	11210	11360	10810	14690	7910	11300	11077.14	0.16	0	1414	11686	11492	11306	11112	10926	11400	11020	16	3390	100	7000	10	1	16120000	1751	63.14	2.88	12	1.33	172.00	3765.00	18290	20240626	-40.62	7850	20240201	38.34	18290	-40.62	20240626	7850	38.34	20240201	18290	-40.62	20240626	7850	38.34	20240201	5.21	N	396470	100	16 억		26538	N	N	0	N	00	N
117	20240903	131027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10910	-390	5	-3.45	2065874730	185909	45.37	11210	11360	10860	14690	7910	11300	11112.26	0.16	0	2124	11686	11492	11306	11112	10926	11400	11020	16	3390	100	7000	10	1	16120000	1759	63.43	2.90	12	1.15	172.00	3765.00	18290	20240626	-40.35	7850	20240201	38.98	18290	-40.35	20240626	7850	38.98	20240201	18290	-40.35	20240626	7850	38.98	20240201	5.21	N	396470	100	16 억		26538	N	N	0	N	00	N
118	20240903	121015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11040	-260	5	-2.30	1562769040	139921	34.15	11210	11360	11040	14690	7910	11300	11168.91	0.16	0	-763	11686	11492	11306	11112	10926	11400	11020	16	3390	100	7000	10	1	16120000	1780	64.19	2.93	12	0.87	172.00	3765.00	18290	20240626	-39.64	7850	20240201	40.64	18290	-39.64	20240626	7850	40.64	20240201	18290	-39.64	20240626	7850	40.64	20240201	5.21	N	396470	100	16 억		26538	N	N	0	N	00	N
119	20240903	111013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11120	-180	5	-1.59	1292064200	115518	28.19	11210	11360	11070	14690	7910	11300	11184.93	0.16	0	8946	11686	11492	11306	11112	10926	11400	11020	16	3390	100	7000	10	1	16120000	1793	64.65	2.95	12	0.72	172.00	3765.00	18290	20240626	-39.20	7850	20240201	41.66	18290	-39.20	20240626	7850	41.66	20240201	18290	-39.20	20240626	7850	41.66	20240201	5.21	N	396470	100	16 억		26538	N	N	0	N	00	N
120	20240903	101013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11190	-110	5	-0.97	939701620	83856	20.46	11210	11360	11070	14690	7910	11300	11206.10	0.16	0	6467	11686	11492	11306	11112	10926	11400	11020	16	3390	100	7000	10	1	16120000	1804	65.06	2.97	12	0.52	172.00	3765.00	18290	20240626	-38.82	7850	20240201	42.55	18290	-38.82	20240626	7850	42.55	20240201	18290	-38.82	20240626	7850	42.55	20240201	5.21	N	396470	100	16 억		26538	N	N	0	N	00	N
121	20240903	091017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11140	-160	5	-1.42	273302770	24425	5.96	11210	11240	11140	14690	7910	11300	11189.33	0.16	0	-2979	11686	11492	11306	11112	10926	11400	11020	16	3390	100	7000	10	1	16120000	1796	64.77	2.96	12	0.15	172.00	3765.00	18290	20240626	-39.09	7850	20240201	41.91	18290	-39.09	20240626	7850	41.91	20240201	18290	-39.09	20240626	7850	41.91	20240201	5.21	N	396470	100	16 억		26538	N	N	0	N	00	N
122	20240902	161006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11300	-200	5	-1.74	4528402650	400417	15.42	11500	11500	11120	14950	8050	11500	11307.95	0.17	0	-2821	13173	12336	11303	10466	9433	12755	10885	16	3450	100	7130	10	1	16120000	1822	65.70	3.00	12	2.48	172.00	3765.00	18290	20240626	-38.22	7850	20240201	43.95	18290	-38.22	20240626	7850	43.95	20240201	18290	-38.22	20240626	7850	43.95	20240201	5.24	N	396470	100	16 억		26813	N	N	0	N	00	N
123	20240902	151021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11310	-190	5	-1.65	4287920100	379164	14.60	11500	11500	11120	14950	8050	11500	11307.53	0.17	0	-985	13173	12336	11303	10466	9433	12755	10885	16	3450	100	7130	10	1	16120000	1823	65.76	3.00	12	2.35	172.00	3765.00	18290	20240626	-38.16	7850	20240201	44.08	18290	-38.16	20240626	7850	44.08	20240201	18290	-38.16	20240626	7850	44.08	20240201	5.24	N	396470	100	16 억		26813	N	N	0	N	00	N
124	20240902	141018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11290	-210	5	-1.83	3853626500	340701	13.12	11500	11500	11120	14950	8050	11500	11309.38	0.17	0	2810	13173	12336	11303	10466	9433	12755	10885	16	3450	100	7130	10	1	16120000	1820	65.64	3.00	12	2.11	172.00	3765.00	18290	20240626	-38.27	7850	20240201	43.82	18290	-38.27	20240626	7850	43.82	20240201	18290	-38.27	20240626	7850	43.82	20240201	5.24	N	396470	100	16 억		26813	N	N	0	N	00	N
125	20240902	131014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11320	-180	5	-1.57	3443381600	304323	11.72	11500	11500	11120	14950	8050	11500	11313.25	0.17	0	3015	13173	12336	11303	10466	9433	12755	10885	16	3450	100	7130	10	1	16120000	1825	65.81	3.01	12	1.89	172.00	3765.00	18290	20240626	-38.11	7850	20240201	44.20	18290	-38.11	20240626	7850	44.20	20240201	18290	-38.11	20240626	7850	44.20	20240201	5.24	N	396470	100	16 억		26813	N	N	0	N	00	N
126	20240902	121020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11380	-120	5	-1.04	3087031690	272928	10.51	11500	11500	11120	14950	8050	11500	11308.92	0.17	0	3494	13173	12336	11303	10466	9433	12755	10885	16	3450	100	7130	10	1	16120000	1834	66.16	3.02	12	1.69	172.00	3765.00	18290	20240626	-37.78	7850	20240201	44.97	18290	-37.78	20240626	7850	44.97	20240201	18290	-37.78	20240626	7850	44.97	20240201	5.24	N	396470	100	16 억		26813	N	N	0	N	00	N
127	20240902	111007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11240	-260	5	-2.26	2731460340	241378	9.30	11500	11500	11120	14950	8050	11500	11314.06	0.17	0	-1044	13173	12336	11303	10466	9433	12755	10885	16	3450	100	7130	10	1	16120000	1812	65.35	2.99	12	1.50	172.00	3765.00	18290	20240626	-38.55	7850	20240201	43.18	18290	-38.55	20240626	7850	43.18	20240201	18290	-38.55	20240626	7850	43.18	20240201	5.24	N	396470	100	16 억		26813	N	N	0	N	00	N
128	20240902	101006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11300	-200	5	-1.74	2263934620	199894	7.70	11500	11500	11120	14950	8050	11500	11323.32	0.17	0	-7960	13173	12336	11303	10466	9433	12755	10885	16	3450	100	7130	10	1	16120000	1822	65.70	3.00	12	1.24	172.00	3765.00	18290	20240626	-38.22	7850	20240201	43.95	18290	-38.22	20240626	7850	43.95	20240201	18290	-38.22	20240626	7850	43.95	20240201	5.24	N	396470	100	16 억		26813	N	N	0	N	00	N
129	20240902	091002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11230	-270	5	-2.35	998316890	87817	3.38	11500	11500	11230	14950	8050	11500	11364.02	0.17	0	-1423	13173	12336	11303	10466	9433	12755	10885	16	3450	100	7130	10	1	16120000	1810	65.29	2.98	12	0.54	172.00	3765.00	18290	20240626	-38.60	7850	20240201	43.06	18290	-38.60	20240626	7850	43.06	20240201	18290	-38.60	20240626	7850	43.06	20240201	5.24	N	396470	100	16 억		26813	N	N	0	N	00	N