KissMeData/013810/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	160311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4330	550	2	14.55	78542668985	17969356	3138.80	3935	4650	3900	4910	2650	3780	4370.96	0.26	0	275292	3840	3810	3760	3730	3680	3820	3740	73	1130	500	2340	5	1	14655470	635	-38.32	1.47	12	122.61	-113.00	2942.00	5950	20240118	-27.23	2955	20240712	46.53	5950	-27.23	20240118	2955	46.53	20240712	5950	-27.23	20240118	2955	46.53	20240712	5.08	N	013810	500	73 억		37608	N	N	0	N	00	N
3	20240930	150316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4370	590	2	15.61	75490815085	17269267	3016.51	3935	4650	3900	4910	2650	3780	4371.40	0.26	0	296288	3840	3810	3760	3730	3680	3820	3740	73	1130	500	2340	5	1	14655470	640	-38.67	1.49	12	117.83	-113.00	2942.00	5950	20240118	-26.55	2955	20240712	47.88	5950	-26.55	20240118	2955	47.88	20240712	5950	-26.55	20240118	2955	47.88	20240712	5.08	N	013810	500	73 억		37608	N	N	0	N	00	N
4	20240930	140314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4350	570	2	15.08	70667301845	16155563	2821.98	3935	4650	3900	4910	2650	3780	4374.18	0.26	0	261933	3840	3810	3760	3730	3680	3820	3740	73	1130	500	2340	5	1	14655470	638	-38.50	1.48	12	110.24	-113.00	2942.00	5950	20240118	-26.89	2955	20240712	47.21	5950	-26.89	20240118	2955	47.21	20240712	5950	-26.89	20240118	2955	47.21	20240712	5.08	N	013810	500	73 억		37608	N	N	0	N	00	N
5	20240930	130313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4450	670	2	17.72	60587652435	13895932	2427.28	3935	4650	3900	4910	2650	3780	4360.11	0.26	0	260088	3840	3810	3760	3730	3680	3820	3740	73	1130	500	2340	5	1	14655470	652	-39.38	1.51	12	94.82	-113.00	2942.00	5950	20240118	-25.21	2955	20240712	50.59	5950	-25.21	20240118	2955	50.59	20240712	5950	-25.21	20240118	2955	50.59	20240712	5.08	N	013810	500	73 억		37608	N	N	0	N	00	N
6	20240930	120314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4485	705	2	18.65	55426154505	12740459	2225.44	3935	4650	3900	4910	2650	3780	4350.41	0.26	0	160136	3840	3810	3760	3730	3680	3820	3740	73	1130	500	2340	5	1	14655470	657	-39.69	1.52	12	86.93	-113.00	2942.00	5950	20240118	-24.62	2955	20240712	51.78	5950	-24.62	20240118	2955	51.78	20240712	5950	-24.62	20240118	2955	51.78	20240712	5.08	N	013810	500	73 억		37608	N	N	0	N	00	N
7	20240930	110312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4575	795	2	21.03	46265969130	10708166	1870.45	3935	4650	3900	4910	2650	3780	4320.63	0.26	0	232151	3840	3810	3760	3730	3680	3820	3740	73	1130	500	2340	5	1	14655470	670	-40.49	1.56	12	73.07	-113.00	2942.00	5950	20240118	-23.11	2955	20240712	54.82	5950	-23.11	20240118	2955	54.82	20240712	5950	-23.11	20240118	2955	54.82	20240712	5.08	N	013810	500	73 억		37608	N	N	0	N	00	N
8	20240930	100311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4325	545	2	14.42	15789211190	3825471	668.22	3935	4325	3900	4910	2650	3780	4127.40	0.26	0	110386	3840	3810	3760	3730	3680	3820	3740	73	1130	500	2340	5	1	14655470	634	-38.27	1.47	12	26.10	-113.00	2942.00	5950	20240118	-27.31	2955	20240712	46.36	5950	-27.31	20240118	2955	46.36	20240712	5950	-27.31	20240118	2955	46.36	20240712	5.08	N	013810	500	73 억		37608	Y	N	0	N	00	N
9	20240930	090302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4080	300	2	7.94	1926675995	481745	84.15	3935	4080	3900	4910	2650	3780	3999.43	0.26	0	14273	3840	3810	3760	3730	3680	3820	3740	73	1130	500	2340	5	1	14655470	598	-36.11	1.39	12	3.29	-113.00	2942.00	5950	20240118	-31.43	2955	20240712	38.07	5950	-31.43	20240118	2955	38.07	20240712	5950	-31.43	20240118	2955	38.07	20240712	5.08	N	013810	500	73 억		37608	N	N	0	N	00	N
10	20240927	160312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3780	40	2	1.07	2061337835	549509	34.36	3780	3790	3710	4860	2620	3740	3751.11	0.56	0	-43141	3933	3836	3728	3631	3523	3885	3680	73	1120	500	2310	5	1	14655470	554	-33.45	1.28	12	3.75	-113.00	2942.00	5950	20240118	-36.47	2955	20240712	27.92	5950	-36.47	20240118	2955	27.92	20240712	5950	-36.47	20240118	2955	27.92	20240712	5.20	N	013810	500	73 억		81569	N	N	0	N	00	N
11	20240927	150314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3755	15	2	0.40	1845258130	492272	30.79	3780	3790	3710	4860	2620	3740	3748.45	0.56	0	-35630	3933	3836	3728	3631	3523	3885	3680	73	1120	500	2310	5	1	14655470	550	-33.23	1.28	12	3.36	-113.00	2942.00	5950	20240118	-36.89	2955	20240712	27.07	5950	-36.89	20240118	2955	27.07	20240712	5950	-36.89	20240118	2955	27.07	20240712	5.20	N	013810	500	73 억		81569	N	N	0	N	00	N
12	20240927	140315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3745	5	2	0.13	1452040220	387832	24.25	3780	3780	3710	4860	2620	3740	3743.99	0.56	0	-47266	3933	3836	3728	3631	3523	3885	3680	73	1120	500	2310	5	1	14655470	549	-33.14	1.27	12	2.65	-113.00	2942.00	5950	20240118	-37.06	2955	20240712	26.73	5950	-37.06	20240118	2955	26.73	20240712	5950	-37.06	20240118	2955	26.73	20240712	5.20	N	013810	500	73 억		81569	N	N	0	N	00	N
13	20240927	130314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3735	-5	5	-0.13	1193761295	318631	19.93	3780	3780	3710	4860	2620	3740	3746.53	0.56	0	-49401	3933	3836	3728	3631	3523	3885	3680	73	1120	500	2310	5	1	14655470	547	-33.05	1.27	12	2.17	-113.00	2942.00	5950	20240118	-37.23	2955	20240712	26.40	5950	-37.23	20240118	2955	26.40	20240712	5950	-37.23	20240118	2955	26.40	20240712	5.20	N	013810	500	73 억		81569	N	N	0	N	00	N
14	20240927	120311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3745	5	2	0.13	1012639445	270243	16.90	3780	3780	3710	4860	2620	3740	3747.14	0.56	0	-44807	3933	3836	3728	3631	3523	3885	3680	73	1120	500	2310	5	1	14655470	549	-33.14	1.27	12	1.84	-113.00	2942.00	5950	20240118	-37.06	2955	20240712	26.73	5950	-37.06	20240118	2955	26.73	20240712	5950	-37.06	20240118	2955	26.73	20240712	5.20	N	013810	500	73 억		81569	N	N	0	N	00	N
15	20240927	110314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3760	20	2	0.53	886931645	236690	14.80	3780	3780	3710	4860	2620	3740	3747.23	0.56	0	-29717	3933	3836	3728	3631	3523	3885	3680	73	1120	500	2310	5	1	14655470	551	-33.27	1.28	12	1.62	-113.00	2942.00	5950	20240118	-36.81	2955	20240712	27.24	5950	-36.81	20240118	2955	27.24	20240712	5950	-36.81	20240118	2955	27.24	20240712	5.20	N	013810	500	73 억		81569	N	N	0	N	00	N
16	20240927	100313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3750	10	2	0.27	601890110	160506	10.04	3780	3780	3710	4860	2620	3740	3749.95	0.56	0	-20999	3933	3836	3728	3631	3523	3885	3680	73	1120	500	2310	5	1	14655470	550	-33.19	1.27	12	1.10	-113.00	2942.00	5950	20240118	-36.97	2955	20240712	26.90	5950	-36.97	20240118	2955	26.90	20240712	5950	-36.97	20240118	2955	26.90	20240712	5.20	N	013810	500	73 억		81569	N	N	0	N	00	N
17	20240927	090312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3735	-5	5	-0.13	119632750	31838	1.99	3780	3780	3730	4860	2620	3740	3757.55	0.56	0	-13186	3933	3836	3728	3631	3523	3885	3680	73	1120	500	2310	5	1	14655470	547	-33.05	1.27	12	0.22	-113.00	2942.00	5950	20240118	-37.23	2955	20240712	26.40	5950	-37.23	20240118	2955	26.40	20240712	5950	-37.23	20240118	2955	26.40	20240712	5.20	N	013810	500	73 억		81569	N	N	0	N	00	N
18	20240926	160308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3740	-290	5	-7.20	5888682870	1567930	54.91	3735	3825	3620	5230	2825	4030	3755.56	0.60	0	-4065	4376	4202	3926	3752	3476	4290	3840	73	1200	500	2490	5	1	14655470	548	-33.10	1.27	12	10.70	-113.00	2942.00	5950	20240118	-37.14	2955	20240712	26.57	5950	-37.14	20240118	2955	26.57	20240712	5950	-37.14	20240118	2955	26.57	20240712	5.01	N	013810	500	73 억		87373	N	N	0	N	00	N
19	20240926	150312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3760	-270	5	-6.70	5467563795	1455532	50.97	3735	3825	3620	5230	2825	4030	3756.20	0.60	0	15452	4376	4202	3926	3752	3476	4290	3840	73	1200	500	2490	5	1	14655470	551	-33.27	1.28	12	9.93	-113.00	2942.00	5950	20240118	-36.81	2955	20240712	27.24	5950	-36.81	20240118	2955	27.24	20240712	5950	-36.81	20240118	2955	27.24	20240712	5.01	N	013810	500	73 억		87373	N	N	0	N	00	N
20	20240926	140312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3770	-260	5	-6.45	5167408170	1375899	48.18	3735	3825	3620	5230	2825	4030	3755.45	0.60	0	15874	4376	4202	3926	3752	3476	4290	3840	73	1200	500	2490	5	1	14655470	553	-33.36	1.28	12	9.39	-113.00	2942.00	5950	20240118	-36.64	2955	20240712	27.58	5950	-36.64	20240118	2955	27.58	20240712	5950	-36.64	20240118	2955	27.58	20240712	5.01	N	013810	500	73 억		87373	N	N	0	N	00	N
21	20240926	130312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3765	-265	5	-6.58	4900577850	1305000	45.70	3735	3825	3620	5230	2825	4030	3755.01	0.60	0	5954	4376	4202	3926	3752	3476	4290	3840	73	1200	500	2490	5	1	14655470	552	-33.32	1.28	12	8.90	-113.00	2942.00	5950	20240118	-36.72	2955	20240712	27.41	5950	-36.72	20240118	2955	27.41	20240712	5950	-36.72	20240118	2955	27.41	20240712	5.01	N	013810	500	73 억		87373	N	N	0	N	00	N
22	20240926	120313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3750	-280	5	-6.95	4712950775	1255103	43.95	3735	3825	3620	5230	2825	4030	3754.80	0.60	0	-7655	4376	4202	3926	3752	3476	4290	3840	73	1200	500	2490	5	1	14655470	550	-33.19	1.27	12	8.56	-113.00	2942.00	5950	20240118	-36.97	2955	20240712	26.90	5950	-36.97	20240118	2955	26.90	20240712	5950	-36.97	20240118	2955	26.90	20240712	5.01	N	013810	500	73 억		87373	N	N	0	N	00	N
23	20240926	110312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3690	-340	5	-8.44	4004526265	1064769	37.29	3735	3825	3620	5230	2825	4030	3760.66	0.60	0	-9809	4376	4202	3926	3752	3476	4290	3840	73	1200	500	2490	5	1	14655470	541	-32.65	1.25	12	7.27	-113.00	2942.00	5950	20240118	-37.98	2955	20240712	24.87	5950	-37.98	20240118	2955	24.87	20240712	5950	-37.98	20240118	2955	24.87	20240712	5.01	N	013810	500	73 억		87373	N	N	0	N	00	N
24	20240926	100313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3790	-240	5	-5.96	2566319375	681579	23.87	3735	3825	3730	5230	2825	4030	3764.84	0.60	0	23603	4376	4202	3926	3752	3476	4290	3840	73	1200	500	2490	5	1	14655470	555	-33.54	1.29	12	4.65	-113.00	2942.00	5950	20240118	-36.30	2955	20240712	28.26	5950	-36.30	20240118	2955	28.26	20240712	5950	-36.30	20240118	2955	28.26	20240712	5.01	N	013810	500	73 억		87373	N	N	0	N	00	N
25	20240926	090309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3765	-265	5	-6.58	976318010	259250	9.08	3735	3825	3735	5230	2825	4030	3764.84	0.60	0	35940	4376	4202	3926	3752	3476	4290	3840	73	1200	500	2490	5	1	14655470	552	-33.32	1.28	12	1.77	-113.00	2942.00	5950	20240118	-36.72	2955	20240712	27.41	5950	-36.72	20240118	2955	27.41	20240712	5950	-36.72	20240118	2955	27.41	20240712	5.01	N	013810	500	73 억		87373	N	N	0	N	00	N
26	20240925	160308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4030	385	2	10.56	10271491705	2649713	433.39	3665	4100	3650	4735	2555	3645	3875.76	2.50	0	-280135	3881	3762	3686	3567	3491	3725	3530	73	1090	500	2250	5	1	14655470	591	-35.66	1.37	12	18.08	-113.00	2942.00	5950	20240118	-32.27	2955	20240712	36.38	5950	-32.27	20240118	2955	36.38	20240712	5950	-32.27	20240118	2955	36.38	20240712	4.74	N	013810	500	73 억		366963	N	N	0	N	00	N
27	20240925	150311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3790	145	2	3.98	3254408575	871781	142.59	3665	3830	3650	4735	2555	3645	3733.14	2.50	0	-90177	3881	3762	3686	3567	3491	3725	3530	73	1090	500	2250	5	1	14655470	555	-33.54	1.29	12	5.95	-113.00	2942.00	5950	20240118	-36.30	2955	20240712	28.26	5950	-36.30	20240118	2955	28.26	20240712	5950	-36.30	20240118	2955	28.26	20240712	4.74	N	013810	500	73 억		366963	N	N	0	N	00	N
28	20240925	140311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3705	60	2	1.65	1859293640	502253	82.15	3665	3755	3650	4735	2555	3645	3702.00	2.50	0	-53141	3881	3762	3686	3567	3491	3725	3530	73	1090	500	2250	5	1	14655470	543	-32.79	1.26	12	3.43	-113.00	2942.00	5950	20240118	-37.73	2955	20240712	25.38	5950	-37.73	20240118	2955	25.38	20240712	5950	-37.73	20240118	2955	25.38	20240712	4.74	N	013810	500	73 억		366963	N	N	0	N	00	N
29	20240925	130312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3735	90	2	2.47	1559801710	421711	68.97	3665	3755	3650	4735	2555	3645	3698.85	2.50	0	-18685	3881	3762	3686	3567	3491	3725	3530	73	1090	500	2250	5	1	14655470	547	-33.05	1.27	12	2.88	-113.00	2942.00	5950	20240118	-37.23	2955	20240712	26.40	5950	-37.23	20240118	2955	26.40	20240712	5950	-37.23	20240118	2955	26.40	20240712	4.74	N	013810	500	73 억		366963	N	N	0	N	00	N
30	20240925	120311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3655	10	2	0.27	1048165185	283852	46.43	3665	3755	3650	4735	2555	3645	3692.78	2.50	0	-5370	3881	3762	3686	3567	3491	3725	3530	73	1090	500	2250	5	1	14655470	536	-32.35	1.24	12	1.94	-113.00	2942.00	5950	20240118	-38.57	2955	20240712	23.69	5950	-38.57	20240118	2955	23.69	20240712	5950	-38.57	20240118	2955	23.69	20240712	4.74	N	013810	500	73 억		366963	N	N	0	N	00	N
31	20240925	110310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3665	20	2	0.55	920289760	248921	40.71	3665	3755	3650	4735	2555	3645	3697.28	2.50	0	-3263	3881	3762	3686	3567	3491	3725	3530	73	1090	500	2250	5	1	14655470	537	-32.43	1.25	12	1.70	-113.00	2942.00	5950	20240118	-38.40	2955	20240712	24.03	5950	-38.40	20240118	2955	24.03	20240712	5950	-38.40	20240118	2955	24.03	20240712	4.74	N	013810	500	73 억		366963	N	N	0	N	00	N
32	20240925	100312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3700	55	2	1.51	688921515	186033	30.43	3665	3755	3650	4735	2555	3645	3703.47	2.50	0	12430	3881	3762	3686	3567	3491	3725	3530	73	1090	500	2250	5	1	14655470	542	-32.74	1.26	12	1.27	-113.00	2942.00	5950	20240118	-37.82	2955	20240712	25.21	5950	-37.82	20240118	2955	25.21	20240712	5950	-37.82	20240118	2955	25.21	20240712	4.74	N	013810	500	73 억		366963	N	N	0	N	00	N
33	20240925	090310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3655	10	2	0.27	87256545	23850	3.90	3665	3680	3650	4735	2555	3645	3659.02	2.50	0	4012	3881	3762	3686	3567	3491	3725	3530	73	1090	500	2250	5	1	14655470	536	-32.35	1.24	12	0.16	-113.00	2942.00	5950	20240118	-38.57	2955	20240712	23.69	5950	-38.57	20240118	2955	23.69	20240712	5950	-38.57	20240118	2955	23.69	20240712	4.74	N	013810	500	73 억		366963	N	N	0	N	00	N
34	20240924	160310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3645	-105	5	-2.80	2197793675	597758	64.72	3770	3805	3610	4875	2625	3750	3676.08	2.86	0	-51322	4053	3901	3798	3646	3543	3850	3595	73	1125	500	2320	5	1	14655470	534	-32.26	1.24	12	4.08	-113.00	2942.00	5950	20240118	-38.74	2955	20240712	23.35	5950	-38.74	20240118	2955	23.35	20240712	5950	-38.74	20240118	2955	23.35	20240712	4.83	N	013810	500	73 억		418445	N	N	0	N	00	N
35	20240924	150308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3675	-75	5	-2.00	2056724890	559112	60.54	3770	3805	3610	4875	2625	3750	3677.61	2.86	0	-58200	4053	3901	3798	3646	3543	3850	3595	73	1125	500	2320	5	1	14655470	539	-32.52	1.25	12	3.82	-113.00	2942.00	5950	20240118	-38.24	2955	20240712	24.37	5950	-38.24	20240118	2955	24.37	20240712	5950	-38.24	20240118	2955	24.37	20240712	4.83	N	013810	500	73 억		418445	N	N	0	N	00	N
36	20240924	140308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3635	-115	5	-3.07	1841855730	500061	54.14	3770	3805	3610	4875	2625	3750	3682.27	2.86	0	-66446	4053	3901	3798	3646	3543	3850	3595	73	1125	500	2320	5	1	14655470	533	-32.17	1.24	12	3.41	-113.00	2942.00	5950	20240118	-38.91	2955	20240712	23.01	5950	-38.91	20240118	2955	23.01	20240712	5950	-38.91	20240118	2955	23.01	20240712	4.83	N	013810	500	73 억		418445	N	N	0	N	00	N
37	20240924	130309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3635	-115	5	-3.07	1649124005	446958	48.40	3770	3805	3610	4875	2625	3750	3688.66	2.86	0	-56488	4053	3901	3798	3646	3543	3850	3595	73	1125	500	2320	5	1	14655470	533	-32.17	1.24	12	3.05	-113.00	2942.00	5950	20240118	-38.91	2955	20240712	23.01	5950	-38.91	20240118	2955	23.01	20240712	5950	-38.91	20240118	2955	23.01	20240712	4.83	N	013810	500	73 억		418445	N	N	0	N	00	N
38	20240924	120309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3700	-50	5	-1.33	1293492595	349633	37.86	3770	3805	3645	4875	2625	3750	3698.49	2.86	0	-15426	4053	3901	3798	3646	3543	3850	3595	73	1125	500	2320	5	1	14655470	542	-32.74	1.26	12	2.39	-113.00	2942.00	5950	20240118	-37.82	2955	20240712	25.21	5950	-37.82	20240118	2955	25.21	20240712	5950	-37.82	20240118	2955	25.21	20240712	4.83	N	013810	500	73 억		418445	N	N	0	N	00	N
39	20240924	110309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3695	-55	5	-1.47	1135539495	306910	33.23	3770	3805	3645	4875	2625	3750	3698.69	2.86	0	-8312	4053	3901	3798	3646	3543	3850	3595	73	1125	500	2320	5	1	14655470	542	-32.70	1.26	12	2.09	-113.00	2942.00	5950	20240118	-37.90	2955	20240712	25.04	5950	-37.90	20240118	2955	25.04	20240712	5950	-37.90	20240118	2955	25.04	20240712	4.83	N	013810	500	73 억		418445	N	N	0	N	00	N
40	20240924	100308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3700	-50	5	-1.33	987131060	266504	28.86	3770	3805	3645	4875	2625	3750	3702.70	2.86	0	-3824	4053	3901	3798	3646	3543	3850	3595	73	1125	500	2320	5	1	14655470	542	-32.74	1.26	12	1.82	-113.00	2942.00	5950	20240118	-37.82	2955	20240712	25.21	5950	-37.82	20240118	2955	25.21	20240712	5950	-37.82	20240118	2955	25.21	20240712	4.83	N	013810	500	73 억		418445	N	N	0	N	00	N
41	20240924	090308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3755	5	2	0.13	223089010	59229	6.41	3770	3805	3735	4875	2625	3750	3768.89	2.86	0	1461	4053	3901	3798	3646	3543	3850	3595	73	1125	500	2320	5	1	14655470	550	-33.23	1.28	12	0.40	-113.00	2942.00	5950	20240118	-36.89	2955	20240712	27.07	5950	-36.89	20240118	2955	27.07	20240712	5950	-36.89	20240118	2955	27.07	20240712	4.83	N	013810	500	73 억		418445	N	N	0	N	00	N
42	20240923	160308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3750	-25	5	-0.66	3450080105	910279	79.34	3950	3950	3695	4905	2645	3775	3790.25	4.71	0	-275541	4045	3910	3705	3570	3365	3977	3637	73	1130	500	2340	5	1	14655470	550	-33.19	1.27	12	6.21	-113.00	2942.00	5950	20240118	-36.97	2955	20240712	26.90	5950	-36.97	20240118	2955	26.90	20240712	5950	-36.97	20240118	2955	26.90	20240712	4.79	N	013810	500	73 억		689881	N	N	0	N	00	N
43	20240923	150309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3745	-30	5	-0.79	3209619640	846181	73.75	3950	3950	3695	4905	2645	3775	3793.07	4.71	0	-254340	4045	3910	3705	3570	3365	3977	3637	73	1130	500	2340	5	1	14655470	549	-33.14	1.27	12	5.77	-113.00	2942.00	5950	20240118	-37.06	2955	20240712	26.73	5950	-37.06	20240118	2955	26.73	20240712	5950	-37.06	20240118	2955	26.73	20240712	4.79	N	013810	500	73 억		689881	N	N	0	N	00	N
44	20240923	140310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3750	-25	5	-0.66	2867496270	755022	65.81	3950	3950	3695	4905	2645	3775	3797.90	4.71	0	-220293	4045	3910	3705	3570	3365	3977	3637	73	1130	500	2340	5	1	14655470	550	-33.19	1.27	12	5.15	-113.00	2942.00	5950	20240118	-36.97	2955	20240712	26.90	5950	-36.97	20240118	2955	26.90	20240712	5950	-36.97	20240118	2955	26.90	20240712	4.79	N	013810	500	73 억		689881	N	N	0	N	00	N
45	20240923	130309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3730	-45	5	-1.19	2654595925	697908	60.83	3950	3950	3695	4905	2645	3775	3803.65	4.71	0	-203693	4045	3910	3705	3570	3365	3977	3637	73	1130	500	2340	5	1	14655470	547	-33.01	1.27	12	4.76	-113.00	2942.00	5950	20240118	-37.31	2955	20240712	26.23	5950	-37.31	20240118	2955	26.23	20240712	5950	-37.31	20240118	2955	26.23	20240712	4.79	N	013810	500	73 억		689881	N	N	0	N	00	N
46	20240923	120308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3725	-50	5	-1.32	2476465800	650097	56.66	3950	3950	3695	4905	2645	3775	3809.38	4.71	0	-185150	4045	3910	3705	3570	3365	3977	3637	73	1130	500	2340	5	1	14655470	546	-32.96	1.27	12	4.44	-113.00	2942.00	5950	20240118	-37.39	2955	20240712	26.06	5950	-37.39	20240118	2955	26.06	20240712	5950	-37.39	20240118	2955	26.06	20240712	4.79	N	013810	500	73 억		689881	N	N	0	N	00	N
47	20240923	110309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3745	-30	5	-0.79	2348478090	615776	53.67	3950	3950	3695	4905	2645	3775	3813.85	4.71	0	-172795	4045	3910	3705	3570	3365	3977	3637	73	1130	500	2340	5	1	14655470	549	-33.14	1.27	12	4.20	-113.00	2942.00	5950	20240118	-37.06	2955	20240712	26.73	5950	-37.06	20240118	2955	26.73	20240712	5950	-37.06	20240118	2955	26.73	20240712	4.79	N	013810	500	73 억		689881	N	N	0	N	00	N
48	20240923	100308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3740	-35	5	-0.93	2040538130	533900	46.53	3950	3950	3695	4905	2645	3775	3821.95	4.71	0	-161081	4045	3910	3705	3570	3365	3977	3637	73	1130	500	2340	5	1	14655470	548	-33.10	1.27	12	3.64	-113.00	2942.00	5950	20240118	-37.14	2955	20240712	26.57	5950	-37.14	20240118	2955	26.57	20240712	5950	-37.14	20240118	2955	26.57	20240712	4.79	N	013810	500	73 억		689881	N	N	0	N	00	N
49	20240923	090308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3820	45	2	1.19	753727930	193151	16.83	3950	3950	3815	4905	2645	3775	3902.27	4.71	0	-68353	4045	3910	3705	3570	3365	3977	3637	73	1130	500	2340	5	1	14655470	560	-33.81	1.30	12	1.32	-113.00	2942.00	5950	20240118	-35.80	2955	20240712	29.27	5950	-35.80	20240118	2955	29.27	20240712	5950	-35.80	20240118	2955	29.27	20240712	4.79	N	013810	500	73 억		689881	N	N	0	N	00	N
50	20240913	160256	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3480	30	2	0.87	754551765	218327	69.33	3490	3495	3410	4485	2415	3450	3455.86	3.72	0	-14752	3533	3491	3408	3366	3283	3512	3387	73	1035	500	2130	5	1	14655470	510	-30.80	1.18	12	1.49	-113.00	2942.00	5950	20240118	-41.51	2955	20240712	17.77	5950	-41.51	20240118	2955	17.77	20240712	5950	-41.51	20240118	2955	17.77	20240712	4.77	N	013810	500	73 억		544651	N	N	0	N	00	N
51	20240913	150259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3450	0	3	0.00	680262075	196929	62.53	3490	3495	3410	4485	2415	3450	3454.36	3.72	0	-19964	3533	3491	3408	3366	3283	3512	3387	73	1035	500	2130	5	1	14655470	506	-30.53	1.17	12	1.34	-113.00	2942.00	5950	20240118	-42.02	2955	20240712	16.75	5950	-42.02	20240118	2955	16.75	20240712	5950	-42.02	20240118	2955	16.75	20240712	4.77	N	013810	500	73 억		544651	N	N	0	N	00	N
52	20240913	140259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3450	0	3	0.00	634063190	183518	58.27	3490	3495	3410	4485	2415	3450	3455.06	3.72	0	-24831	3533	3491	3408	3366	3283	3512	3387	73	1035	500	2130	5	1	14655470	506	-30.53	1.17	12	1.25	-113.00	2942.00	5950	20240118	-42.02	2955	20240712	16.75	5950	-42.02	20240118	2955	16.75	20240712	5950	-42.02	20240118	2955	16.75	20240712	4.77	N	013810	500	73 억		544651	N	N	0	N	00	N
53	20240913	130257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3445	-5	5	-0.14	573732980	165999	52.71	3490	3495	3410	4485	2415	3450	3456.26	3.72	0	-18995	3533	3491	3408	3366	3283	3512	3387	73	1035	500	2130	5	1	14655470	505	-30.49	1.17	12	1.13	-113.00	2942.00	5950	20240118	-42.10	2955	20240712	16.58	5950	-42.10	20240118	2955	16.58	20240712	5950	-42.10	20240118	2955	16.58	20240712	4.77	N	013810	500	73 억		544651	N	N	0	N	00	N
54	20240913	120258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3445	-5	5	-0.14	527080805	152505	48.43	3490	3495	3410	4485	2415	3450	3456.17	3.72	0	-12276	3533	3491	3408	3366	3283	3512	3387	73	1035	500	2130	5	1	14655470	505	-30.49	1.17	12	1.04	-113.00	2942.00	5950	20240118	-42.10	2955	20240712	16.58	5950	-42.10	20240118	2955	16.58	20240712	5950	-42.10	20240118	2955	16.58	20240712	4.77	N	013810	500	73 억		544651	N	N	0	N	00	N
55	20240913	110258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3455	5	2	0.14	492039715	142357	45.20	3490	3495	3410	4485	2415	3450	3456.40	3.72	0	-6745	3533	3491	3408	3366	3283	3512	3387	73	1035	500	2130	5	1	14655470	506	-30.58	1.17	12	0.97	-113.00	2942.00	5950	20240118	-41.93	2955	20240712	16.92	5950	-41.93	20240118	2955	16.92	20240712	5950	-41.93	20240118	2955	16.92	20240712	4.77	N	013810	500	73 억		544651	N	N	0	N	00	N
56	20240913	100259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3470	20	2	0.58	299082160	86609	27.50	3490	3495	3410	4485	2415	3450	3453.26	3.72	0	-6767	3533	3491	3408	3366	3283	3512	3387	73	1035	500	2130	5	1	14655470	509	-30.71	1.18	12	0.59	-113.00	2942.00	5950	20240118	-41.68	2955	20240712	17.43	5950	-41.68	20240118	2955	17.43	20240712	5950	-41.68	20240118	2955	17.43	20240712	4.77	N	013810	500	73 억		544651	N	N	0	N	00	N
57	20240913	090300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3435	-15	5	-0.43	114357205	33099	10.51	3490	3495	3410	4485	2415	3450	3455.07	3.72	0	-9145	3533	3491	3408	3366	3283	3512	3387	73	1035	500	2130	5	1	14655470	503	-30.40	1.17	12	0.23	-113.00	2942.00	5950	20240118	-42.27	2955	20240712	16.24	5950	-42.27	20240118	2955	16.24	20240712	5950	-42.27	20240118	2955	16.24	20240712	4.77	N	013810	500	73 억		544651	N	N	0	N	00	N
58	20240912	160257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3450	155	2	4.70	1064355820	312745	180.27	3325	3450	3325	4280	2310	3295	3403.38	3.35	0	57270	3388	3341	3293	3246	3198	3365	3270	73	985	500	2040	5	1	14655470	506	-30.53	1.17	12	2.13	-113.00	2942.00	5950	20240118	-42.02	2955	20240712	16.75	5950	-42.02	20240118	2955	16.75	20240712	5950	-42.02	20240118	2955	16.75	20240712	4.73	N	013810	500	73 억		490460	N	N	0	N	00	N
59	20240912	150257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3405	110	2	3.34	941780440	277011	159.67	3325	3450	3325	4280	2310	3295	3399.92	3.35	0	41171	3388	3341	3293	3246	3198	3365	3270	73	985	500	2040	5	1	14655470	499	-30.13	1.16	12	1.89	-113.00	2942.00	5950	20240118	-42.77	2955	20240712	15.23	5950	-42.77	20240118	2955	15.23	20240712	5950	-42.77	20240118	2955	15.23	20240712	4.73	N	013810	500	73 억		490460	N	N	0	N	00	N
60	20240912	140258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3405	110	2	3.34	809887265	238215	137.31	3325	3450	3325	4280	2310	3295	3399.96	3.35	0	24562	3388	3341	3293	3246	3198	3365	3270	73	985	500	2040	5	1	14655470	499	-30.13	1.16	12	1.63	-113.00	2942.00	5950	20240118	-42.77	2955	20240712	15.23	5950	-42.77	20240118	2955	15.23	20240712	5950	-42.77	20240118	2955	15.23	20240712	4.73	N	013810	500	73 억		490460	N	N	0	N	00	N
61	20240912	130256	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3420	125	2	3.79	747157080	219830	126.71	3325	3450	3325	4280	2310	3295	3398.95	3.35	0	15888	3388	3341	3293	3246	3198	3365	3270	73	985	500	2040	5	1	14655470	501	-30.27	1.16	12	1.50	-113.00	2942.00	5950	20240118	-42.52	2955	20240712	15.74	5950	-42.52	20240118	2955	15.74	20240712	5950	-42.52	20240118	2955	15.74	20240712	4.73	N	013810	500	73 억		490460	N	N	0	N	00	N
62	20240912	120256	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3430	135	2	4.10	627727980	184849	106.55	3325	3450	3325	4280	2310	3295	3396.07	3.35	0	19086	3388	3341	3293	3246	3198	3365	3270	73	985	500	2040	5	1	14655470	503	-30.35	1.17	12	1.26	-113.00	2942.00	5950	20240118	-42.35	2955	20240712	16.07	5950	-42.35	20240118	2955	16.07	20240712	5950	-42.35	20240118	2955	16.07	20240712	4.73	N	013810	500	73 억		490460	N	N	0	N	00	N
63	20240912	110256	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3415	120	2	3.64	500938355	147882	85.24	3325	3440	3325	4280	2310	3295	3387.62	3.35	0	19195	3388	3341	3293	3246	3198	3365	3270	73	985	500	2040	5	1	14655470	500	-30.22	1.16	12	1.01	-113.00	2942.00	5950	20240118	-42.61	2955	20240712	15.57	5950	-42.61	20240118	2955	15.57	20240712	5950	-42.61	20240118	2955	15.57	20240712	4.73	N	013810	500	73 억		490460	N	N	0	N	00	N
64	20240912	100257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3420	125	2	3.79	389334015	114976	66.27	3325	3440	3325	4280	2310	3295	3386.47	3.35	0	13383	3388	3341	3293	3246	3198	3365	3270	73	985	500	2040	5	1	14655470	501	-30.27	1.16	12	0.78	-113.00	2942.00	5950	20240118	-42.52	2955	20240712	15.74	5950	-42.52	20240118	2955	15.74	20240712	5950	-42.52	20240118	2955	15.74	20240712	4.73	N	013810	500	73 억		490460	N	N	0	N	00	N
65	20240912	090257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3350	55	2	1.67	34477780	10343	5.96	3325	3350	3325	4280	2310	3295	3334.67	3.35	0	2961	3388	3341	3293	3246	3198	3365	3270	73	985	500	2040	5	1	14655470	491	-29.65	1.14	12	0.07	-113.00	2942.00	5950	20240118	-43.70	2955	20240712	13.37	5950	-43.70	20240118	2955	13.37	20240712	5950	-43.70	20240118	2955	13.37	20240712	4.73	N	013810	500	73 억		490460	N	N	0	N	00	N
66	20240911	160254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3295	15	2	0.46	559773375	169672	71.27	3285	3340	3245	4260	2300	3280	3299.15	3.08	0	38190	3446	3362	3306	3222	3166	3335	3195	73	980	500	2030	5	1	14655470	483	-29.16	1.12	12	1.16	-113.00	2942.00	5950	20240118	-44.62	2955	20240712	11.51	5950	-44.62	20240118	2955	11.51	20240712	5950	-44.62	20240118	2955	11.51	20240712	4.77	N	013810	500	73 억		451284	N	N	0	N	00	N
67	20240911	150254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3285	5	2	0.15	463511305	140366	58.96	3285	3340	3245	4260	2300	3280	3302.16	3.08	0	21234	3446	3362	3306	3222	3166	3335	3195	73	980	500	2030	5	1	14655470	481	-29.07	1.12	12	0.96	-113.00	2942.00	5950	20240118	-44.79	2955	20240712	11.17	5950	-44.79	20240118	2955	11.17	20240712	5950	-44.79	20240118	2955	11.17	20240712	4.77	N	013810	500	73 억		451284	N	N	0	N	00	N
68	20240911	140255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3295	15	2	0.46	363806695	109867	46.15	3285	3340	3265	4260	2300	3280	3311.34	3.08	0	18593	3446	3362	3306	3222	3166	3335	3195	73	980	500	2030	5	1	14655470	483	-29.16	1.12	12	0.75	-113.00	2942.00	5950	20240118	-44.62	2955	20240712	11.51	5950	-44.62	20240118	2955	11.51	20240712	5950	-44.62	20240118	2955	11.51	20240712	4.77	N	013810	500	73 억		451284	N	N	0	N	00	N
69	20240911	130253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3315	35	2	1.07	327050535	98733	41.47	3285	3340	3265	4260	2300	3280	3312.47	3.08	0	17549	3446	3362	3306	3222	3166	3335	3195	73	980	500	2030	5	1	14655470	486	-29.34	1.13	12	0.67	-113.00	2942.00	5950	20240118	-44.29	2955	20240712	12.18	5950	-44.29	20240118	2955	12.18	20240712	5950	-44.29	20240118	2955	12.18	20240712	4.77	N	013810	500	73 억		451284	N	N	0	N	00	N
70	20240911	120257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3315	35	2	1.07	267300545	80634	33.87	3285	3340	3265	4260	2300	3280	3314.99	3.08	0	21191	3446	3362	3306	3222	3166	3335	3195	73	980	500	2030	5	1	14655470	486	-29.34	1.13	12	0.55	-113.00	2942.00	5950	20240118	-44.29	2955	20240712	12.18	5950	-44.29	20240118	2955	12.18	20240712	5950	-44.29	20240118	2955	12.18	20240712	4.77	N	013810	500	73 억		451284	N	N	0	N	00	N
71	20240911	110251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3320	40	2	1.22	222431320	67120	28.19	3285	3340	3265	4260	2300	3280	3313.94	3.08	0	17006	3446	3362	3306	3222	3166	3335	3195	73	980	500	2030	5	1	14655470	487	-29.38	1.13	12	0.46	-113.00	2942.00	5950	20240118	-44.20	2955	20240712	12.35	5950	-44.20	20240118	2955	12.35	20240712	5950	-44.20	20240118	2955	12.35	20240712	4.77	N	013810	500	73 억		451284	N	N	0	N	00	N
72	20240911	100252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3325	45	2	1.37	142543615	43016	18.07	3285	3340	3265	4260	2300	3280	3313.73	3.08	0	12566	3446	3362	3306	3222	3166	3335	3195	73	980	500	2030	5	1	14655470	487	-29.42	1.13	12	0.29	-113.00	2942.00	5950	20240118	-44.12	2955	20240712	12.52	5950	-44.12	20240118	2955	12.52	20240712	5950	-44.12	20240118	2955	12.52	20240712	4.77	N	013810	500	73 억		451284	N	N	0	N	00	N
73	20240911	090255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3265	-15	5	-0.46	3786010	1153	0.48	3285	3285	3265	4260	2300	3280	3283.62	3.08	0	-635	3446	3362	3306	3222	3166	3335	3195	73	980	500	2030	5	1	14655470	479	-28.89	1.11	12	0.01	-113.00	2942.00	5950	20240118	-45.13	2955	20240712	10.49	5950	-45.13	20240118	2955	10.49	20240712	5950	-45.13	20240118	2955	10.49	20240712	4.77	N	013810	500	73 억		451284	N	N	0	N	00	N
74	20240910	160253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3280	-20	5	-0.61	781840050	235101	107.31	3300	3390	3250	4290	2310	3300	3325.90	3.13	0	-8087	3493	3396	3253	3156	3013	3445	3205	73	990	500	2040	5	1	14655470	481	-29.03	1.11	12	1.60	-113.00	2942.00	5950	20240118	-44.87	2955	20240712	11.00	5950	-44.87	20240118	2955	11.00	20240712	5950	-44.87	20240118	2955	11.00	20240712	4.79	N	013810	500	73 억		458837	N	N	0	N	00	N
75	20240910	150255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3270	-30	5	-0.91	741441910	222767	101.68	3300	3390	3250	4290	2310	3300	3328.72	3.13	0	-11734	3493	3396	3253	3156	3013	3445	3205	73	990	500	2040	5	1	14655470	479	-28.94	1.11	12	1.52	-113.00	2942.00	5950	20240118	-45.04	2955	20240712	10.66	5950	-45.04	20240118	2955	10.66	20240712	5950	-45.04	20240118	2955	10.66	20240712	4.79	N	013810	500	73 억		458837	N	N	0	N	00	N
76	20240910	140253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3275	-25	5	-0.76	686331235	205958	94.01	3300	3390	3250	4290	2310	3300	3332.87	3.13	0	-9026	3493	3396	3253	3156	3013	3445	3205	73	990	500	2040	5	1	14655470	480	-28.98	1.11	12	1.41	-113.00	2942.00	5950	20240118	-44.96	2955	20240712	10.83	5950	-44.96	20240118	2955	10.83	20240712	5950	-44.96	20240118	2955	10.83	20240712	4.79	N	013810	500	73 억		458837	N	N	0	N	00	N
77	20240910	130254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3325	25	2	0.76	615387465	184557	84.24	3300	3390	3250	4290	2310	3300	3334.98	3.13	0	-10437	3493	3396	3253	3156	3013	3445	3205	73	990	500	2040	5	1	14655470	487	-29.42	1.13	12	1.26	-113.00	2942.00	5950	20240118	-44.12	2955	20240712	12.52	5950	-44.12	20240118	2955	12.52	20240712	5950	-44.12	20240118	2955	12.52	20240712	4.79	N	013810	500	73 억		458837	N	N	0	N	00	N
78	20240910	120253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3300	0	3	0.00	558198360	167305	76.36	3300	3390	3250	4290	2310	3300	3337.09	3.13	0	-10913	3493	3396	3253	3156	3013	3445	3205	73	990	500	2040	5	1	14655470	484	-29.20	1.12	12	1.14	-113.00	2942.00	5950	20240118	-44.54	2955	20240712	11.68	5950	-44.54	20240118	2955	11.68	20240712	5950	-44.54	20240118	2955	11.68	20240712	4.79	N	013810	500	73 억		458837	N	N	0	N	00	N
79	20240910	110253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3335	35	2	1.06	469715170	140523	64.14	3300	3390	3250	4290	2310	3300	3343.57	3.13	0	-4861	3493	3396	3253	3156	3013	3445	3205	73	990	500	2040	5	1	14655470	489	-29.51	1.13	12	0.96	-113.00	2942.00	5950	20240118	-43.95	2955	20240712	12.86	5950	-43.95	20240118	2955	12.86	20240712	5950	-43.95	20240118	2955	12.86	20240712	4.79	N	013810	500	73 억		458837	N	N	0	N	00	N
80	20240910	100253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3360	60	2	1.82	348757650	104355	47.63	3300	3390	3250	4290	2310	3300	3343.30	3.13	0	-3132	3493	3396	3253	3156	3013	3445	3205	73	990	500	2040	5	1	14655470	492	-29.73	1.14	12	0.71	-113.00	2942.00	5950	20240118	-43.53	2955	20240712	13.71	5950	-43.53	20240118	2955	13.71	20240712	5950	-43.53	20240118	2955	13.71	20240712	4.79	N	013810	500	73 억		458837	N	N	0	N	00	N
81	20240910	090252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3310	10	2	0.30	29255610	8870	4.05	3300	3310	3280	4290	2310	3300	3297.35	3.13	0	1323	3493	3396	3253	3156	3013	3445	3205	73	990	500	2040	5	1	14655470	485	-29.29	1.13	12	0.06	-113.00	2942.00	5950	20240118	-44.37	2955	20240712	12.01	5950	-44.37	20240118	2955	12.01	20240712	5950	-44.37	20240118	2955	12.01	20240712	4.79	N	013810	500	73 억		458837	N	N	0	N	00	N
82	20240909	160250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3300	60	2	1.85	684233095	210550	58.84	3130	3350	3110	4210	2270	3240	3249.57	2.69	0	62473	3470	3355	3275	3160	3080	3315	3120	73	970	500	2000	5	1	14655470	484	-29.20	1.12	12	1.44	-113.00	2942.00	5950	20240118	-44.54	2955	20240712	11.68	5950	-44.54	20240118	2955	11.68	20240712	5950	-44.54	20240118	2955	11.68	20240712	4.85	N	013810	500	73 억		394784	N	N	0	N	00	N
83	20240909	150250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3310	70	2	2.16	592816515	183014	51.14	3130	3330	3110	4210	2270	3240	3239.19	2.69	0	54049	3470	3355	3275	3160	3080	3315	3120	73	970	500	2000	5	1	14655470	485	-29.29	1.13	12	1.25	-113.00	2942.00	5950	20240118	-44.37	2955	20240712	12.01	5950	-44.37	20240118	2955	12.01	20240712	5950	-44.37	20240118	2955	12.01	20240712	4.85	N	013810	500	73 억		394784	N	N	0	N	00	N
84	20240909	140252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3310	70	2	2.16	502594435	155726	43.52	3130	3330	3110	4210	2270	3240	3227.43	2.69	0	43784	3470	3355	3275	3160	3080	3315	3120	73	970	500	2000	5	1	14655470	485	-29.29	1.13	12	1.06	-113.00	2942.00	5950	20240118	-44.37	2955	20240712	12.01	5950	-44.37	20240118	2955	12.01	20240712	5950	-44.37	20240118	2955	12.01	20240712	4.85	N	013810	500	73 억		394784	N	N	0	N	00	N
85	20240909	130249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3320	80	2	2.47	374137040	116840	32.65	3130	3320	3110	4210	2270	3240	3202.12	2.69	0	26444	3470	3355	3275	3160	3080	3315	3120	73	970	500	2000	5	1	14655470	487	-29.38	1.13	12	0.80	-113.00	2942.00	5950	20240118	-44.20	2955	20240712	12.35	5950	-44.20	20240118	2955	12.35	20240712	5950	-44.20	20240118	2955	12.35	20240712	4.85	N	013810	500	73 억		394784	N	N	0	N	00	N
86	20240909	120250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3285	45	2	1.39	305434670	96012	26.83	3130	3290	3110	4210	2270	3240	3181.20	2.69	0	20149	3470	3355	3275	3160	3080	3315	3120	73	970	500	2000	5	1	14655470	481	-29.07	1.12	12	0.66	-113.00	2942.00	5950	20240118	-44.79	2955	20240712	11.17	5950	-44.79	20240118	2955	11.17	20240712	5950	-44.79	20240118	2955	11.17	20240712	4.85	N	013810	500	73 억		394784	N	N	0	N	00	N
87	20240909	110249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3255	15	2	0.46	260052805	82128	22.95	3130	3255	3110	4210	2270	3240	3166.41	2.69	0	16146	3470	3355	3275	3160	3080	3315	3120	73	970	500	2000	5	1	14655470	477	-28.81	1.11	12	0.56	-113.00	2942.00	5950	20240118	-45.29	2955	20240712	10.15	5950	-45.29	20240118	2955	10.15	20240712	5950	-45.29	20240118	2955	10.15	20240712	4.85	N	013810	500	73 억		394784	N	N	0	N	00	N
88	20240909	100251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3220	-20	5	-0.62	225203990	71271	19.92	3130	3230	3110	4210	2270	3240	3159.79	2.69	0	15400	3470	3355	3275	3160	3080	3315	3120	73	970	500	2000	5	1	14655470	472	-28.50	1.09	12	0.49	-113.00	2942.00	5950	20240118	-45.88	2955	20240712	8.97	5950	-45.88	20240118	2955	8.97	20240712	5950	-45.88	20240118	2955	8.97	20240712	4.85	N	013810	500	73 억		394784	N	N	0	N	00	N
89	20240909	090249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3170	-70	5	-2.16	61825440	19732	5.51	3130	3170	3110	4210	2270	3240	3133.10	2.69	0	5657	3470	3355	3275	3160	3080	3315	3120	73	970	500	2000	5	1	14655470	465	-28.05	1.08	12	0.13	-113.00	2942.00	5950	20240118	-46.72	2955	20240712	7.28	5950	-46.72	20240118	2955	7.28	20240712	5950	-46.72	20240118	2955	7.28	20240712	4.85	N	013810	500	73 억		394784	N	N	0	N	00	N
90	20240906	160247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3240	-150	5	-4.42	1119487405	342920	58.78	3350	3390	3195	4405	2375	3390	3264.71	2.76	0	-9916	3703	3546	3373	3216	3043	3625	3295	73	1015	500	2100	5	1	14655470	475	-28.67	1.10	12	2.34	-113.00	2942.00	5950	20240118	-45.55	2955	20240712	9.64	5950	-45.55	20240118	2955	9.64	20240712	5950	-45.55	20240118	2955	9.64	20240712	4.96	N	013810	500	73 억		403836	N	N	0	N	00	N
91	20240906	150251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3240	-150	5	-4.42	926375810	283260	48.55	3350	3390	3195	4405	2375	3390	3270.13	2.76	0	-7875	3703	3546	3373	3216	3043	3625	3295	73	1015	500	2100	5	1	14655470	475	-28.67	1.10	12	1.93	-113.00	2942.00	5950	20240118	-45.55	2955	20240712	9.64	5950	-45.55	20240118	2955	9.64	20240712	5950	-45.55	20240118	2955	9.64	20240712	4.96	N	013810	500	73 억		403836	N	N	0	N	00	N
92	20240906	140251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3240	-150	5	-4.42	874410760	267184	45.80	3350	3390	3195	4405	2375	3390	3272.40	2.76	0	-13211	3703	3546	3373	3216	3043	3625	3295	73	1015	500	2100	5	1	14655470	475	-28.67	1.10	12	1.82	-113.00	2942.00	5950	20240118	-45.55	2955	20240712	9.64	5950	-45.55	20240118	2955	9.64	20240712	5950	-45.55	20240118	2955	9.64	20240712	4.96	N	013810	500	73 억		403836	N	N	0	N	00	N
93	20240906	130249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3245	-145	5	-4.28	808258595	246726	42.29	3350	3390	3195	4405	2375	3390	3275.63	2.76	0	-22028	3703	3546	3373	3216	3043	3625	3295	73	1015	500	2100	5	1	14655470	476	-28.72	1.10	12	1.68	-113.00	2942.00	5950	20240118	-45.46	2955	20240712	9.81	5950	-45.46	20240118	2955	9.81	20240712	5950	-45.46	20240118	2955	9.81	20240712	4.96	N	013810	500	73 억		403836	N	N	0	N	00	N
94	20240906	120251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3260	-130	5	-3.83	641331950	194807	33.39	3350	3390	3220	4405	2375	3390	3291.81	2.76	0	-24885	3703	3546	3373	3216	3043	3625	3295	73	1015	500	2100	5	1	14655470	478	-28.85	1.11	12	1.33	-113.00	2942.00	5950	20240118	-45.21	2955	20240712	10.32	5950	-45.21	20240118	2955	10.32	20240712	5950	-45.21	20240118	2955	10.32	20240712	4.96	N	013810	500	73 억		403836	N	N	0	N	00	N
95	20240906	110252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3275	-115	5	-3.39	558837065	169355	29.03	3350	3390	3230	4405	2375	3390	3299.44	2.76	0	-15233	3703	3546	3373	3216	3043	3625	3295	73	1015	500	2100	5	1	14655470	480	-28.98	1.11	12	1.16	-113.00	2942.00	5950	20240118	-44.96	2955	20240712	10.83	5950	-44.96	20240118	2955	10.83	20240712	5950	-44.96	20240118	2955	10.83	20240712	4.96	N	013810	500	73 억		403836	N	N	0	N	00	N
96	20240906	100248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3300	-90	5	-2.65	262909490	78544	13.46	3350	3390	3295	4405	2375	3390	3346.93	2.76	0	-21368	3703	3546	3373	3216	3043	3625	3295	73	1015	500	2100	5	1	14655470	484	-29.20	1.12	12	0.54	-113.00	2942.00	5950	20240118	-44.54	2955	20240712	11.68	5950	-44.54	20240118	2955	11.68	20240712	5950	-44.54	20240118	2955	11.68	20240712	4.96	N	013810	500	73 억		403836	N	N	0	N	00	N
97	20240906	090251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3360	-30	5	-0.88	25538890	7612	1.30	3350	3390	3350	4405	2375	3390	3351.77	2.76	0	651	3703	3546	3373	3216	3043	3625	3295	73	1015	500	2100	5	1	14655470	492	-29.73	1.14	12	0.05	-113.00	2942.00	5950	20240118	-43.53	2955	20240712	13.71	5950	-43.53	20240118	2955	13.71	20240712	5950	-43.53	20240118	2955	13.71	20240712	4.96	N	013810	500	73 억		403836	N	N	0	N	00	N
98	20240905	160246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3390	55	2	1.65	1956678405	575233	222.48	3370	3530	3200	4335	2335	3335	3401.56	2.99	0	-32666	3451	3392	3356	3297	3261	3375	3280	73	1000	500	2060	5	1	14655470	497	-30.00	1.15	12	3.93	-113.00	2942.00	5950	20240118	-43.03	2955	20240712	14.72	5950	-43.03	20240118	2955	14.72	20240712	5950	-43.03	20240118	2955	14.72	20240712	4.97	N	013810	500	73 억		437668	N	N	0	N	00	N
99	20240905	150250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3415	80	2	2.40	1774808570	521694	201.78	3370	3530	3200	4335	2335	3335	3402.01	2.99	0	-19942	3451	3392	3356	3297	3261	3375	3280	73	1000	500	2060	5	1	14655470	500	-30.22	1.16	12	3.56	-113.00	2942.00	5950	20240118	-42.61	2955	20240712	15.57	5950	-42.61	20240118	2955	15.57	20240712	5950	-42.61	20240118	2955	15.57	20240712	4.97	N	013810	500	73 억		437668	N	N	0	N	00	N
100	20240905	140249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3395	60	2	1.80	627464295	187119	72.37	3370	3430	3200	4335	2335	3335	3353.29	2.99	0	18277	3451	3392	3356	3297	3261	3375	3280	73	1000	500	2060	5	1	14655470	498	-30.04	1.15	12	1.28	-113.00	2942.00	5950	20240118	-42.94	2955	20240712	14.89	5950	-42.94	20240118	2955	14.89	20240712	5950	-42.94	20240118	2955	14.89	20240712	4.97	N	013810	500	73 억		437668	N	N	0	N	00	N
101	20240905	130250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3345	10	2	0.30	491496650	146706	56.74	3370	3430	3200	4335	2335	3335	3350.22	2.99	0	9145	3451	3392	3356	3297	3261	3375	3280	73	1000	500	2060	5	1	14655470	490	-29.60	1.14	12	1.00	-113.00	2942.00	5950	20240118	-43.78	2955	20240712	13.20	5950	-43.78	20240118	2955	13.20	20240712	5950	-43.78	20240118	2955	13.20	20240712	4.97	N	013810	500	73 억		437668	N	N	0	N	00	N
102	20240905	120247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3340	5	2	0.15	398811365	118890	45.98	3370	3430	3200	4335	2335	3335	3354.46	2.99	0	-5429	3451	3392	3356	3297	3261	3375	3280	73	1000	500	2060	5	1	14655470	489	-29.56	1.14	12	0.81	-113.00	2942.00	5950	20240118	-43.87	2955	20240712	13.03	5950	-43.87	20240118	2955	13.03	20240712	5950	-43.87	20240118	2955	13.03	20240712	4.97	N	013810	500	73 억		437668	N	N	0	N	00	N
103	20240905	110248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3365	30	2	0.90	319467925	95121	36.79	3370	3430	3200	4335	2335	3335	3358.54	2.99	0	-7930	3451	3392	3356	3297	3261	3375	3280	73	1000	500	2060	5	1	14655470	493	-29.78	1.14	12	0.65	-113.00	2942.00	5950	20240118	-43.45	2955	20240712	13.87	5950	-43.45	20240118	2955	13.87	20240712	5950	-43.45	20240118	2955	13.87	20240712	4.97	N	013810	500	73 억		437668	N	N	0	N	00	N
104	20240905	100248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3380	45	2	1.35	202474340	60424	23.37	3370	3430	3200	4335	2335	3335	3350.89	2.99	0	2514	3451	3392	3356	3297	3261	3375	3280	73	1000	500	2060	5	1	14655470	495	-29.91	1.15	12	0.41	-113.00	2942.00	5950	20240118	-43.19	2955	20240712	14.38	5950	-43.19	20240118	2955	14.38	20240712	5950	-43.19	20240118	2955	14.38	20240712	4.97	N	013810	500	73 억		437668	N	N	0	N	00	N
105	20240905	090249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3390	55	2	1.65	43443060	12753	4.93	3370	3430	3370	4335	2335	3335	3406.50	2.99	0	-1405	3451	3392	3356	3297	3261	3375	3280	73	1000	500	2060	5	1	14655470	497	-30.00	1.15	12	0.09	-113.00	2942.00	5950	20240118	-43.03	2955	20240712	14.72	5950	-43.03	20240118	2955	14.72	20240712	5950	-43.03	20240118	2955	14.72	20240712	4.97	N	013810	500	73 억		437668	N	N	0	N	00	N
106	20240904	160244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3335	-120	5	-3.47	845226070	252862	113.26	3350	3415	3320	4490	2420	3455	3342.64	2.63	0	47154	3555	3505	3475	3425	3395	3490	3410	73	1035	500	2140	5	1	14655470	489	-29.51	1.13	12	1.73	-113.00	2942.00	5950	20240118	-43.95	2955	20240712	12.86	5950	-43.95	20240118	2955	12.86	20240712	5950	-43.95	20240118	2955	12.86	20240712	5.06	N	013810	500	73 억		385274	N	N	0	N	00	N
107	20240904	150247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3340	-115	5	-3.33	744553035	222674	99.74	3350	3415	3320	4490	2420	3455	3343.69	2.63	0	42822	3555	3505	3475	3425	3395	3490	3410	73	1035	500	2140	5	1	14655470	489	-29.56	1.14	12	1.52	-113.00	2942.00	5950	20240118	-43.87	2955	20240712	13.03	5950	-43.87	20240118	2955	13.03	20240712	5950	-43.87	20240118	2955	13.03	20240712	5.06	N	013810	500	73 억		385274	N	N	0	N	00	N
108	20240904	140247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3355	-100	5	-2.89	598027730	178716	80.05	3350	3415	3320	4490	2420	3455	3346.25	2.63	0	40053	3555	3505	3475	3425	3395	3490	3410	73	1035	500	2140	5	1	14655470	492	-29.69	1.14	12	1.22	-113.00	2942.00	5950	20240118	-43.61	2955	20240712	13.54	5950	-43.61	20240118	2955	13.54	20240712	5950	-43.61	20240118	2955	13.54	20240712	5.06	N	013810	500	73 억		385274	N	N	0	N	00	N
109	20240904	130246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3350	-105	5	-3.04	534444700	159724	71.54	3350	3415	3320	4490	2420	3455	3346.05	2.63	0	36630	3555	3505	3475	3425	3395	3490	3410	73	1035	500	2140	5	1	14655470	491	-29.65	1.14	12	1.09	-113.00	2942.00	5950	20240118	-43.70	2955	20240712	13.37	5950	-43.70	20240118	2955	13.37	20240712	5950	-43.70	20240118	2955	13.37	20240712	5.06	N	013810	500	73 억		385274	N	N	0	N	00	N
110	20240904	120245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3355	-100	5	-2.89	458488835	137010	61.37	3350	3415	3320	4490	2420	3455	3346.39	2.63	0	32394	3555	3505	3475	3425	3395	3490	3410	73	1035	500	2140	5	1	14655470	492	-29.69	1.14	12	0.93	-113.00	2942.00	5950	20240118	-43.61	2955	20240712	13.54	5950	-43.61	20240118	2955	13.54	20240712	5950	-43.61	20240118	2955	13.54	20240712	5.06	N	013810	500	73 억		385274	N	N	0	N	00	N
111	20240904	110246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3355	-100	5	-2.89	409621650	122438	54.84	3350	3415	3320	4490	2420	3455	3345.54	2.63	0	37069	3555	3505	3475	3425	3395	3490	3410	73	1035	500	2140	5	1	14655470	492	-29.69	1.14	12	0.84	-113.00	2942.00	5950	20240118	-43.61	2955	20240712	13.54	5950	-43.61	20240118	2955	13.54	20240712	5950	-43.61	20240118	2955	13.54	20240712	5.06	N	013810	500	73 억		385274	N	N	0	N	00	N
112	20240904	100247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3350	-105	5	-3.04	372037020	111177	49.80	3350	3415	3320	4490	2420	3455	3346.35	2.63	0	36700	3555	3505	3475	3425	3395	3490	3410	73	1035	500	2140	5	1	14655470	491	-29.65	1.14	12	0.76	-113.00	2942.00	5950	20240118	-43.70	2955	20240712	13.37	5950	-43.70	20240118	2955	13.37	20240712	5950	-43.70	20240118	2955	13.37	20240712	5.06	N	013810	500	73 억		385274	N	N	0	N	00	N
113	20240904	090246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3380	-75	5	-2.17	65768880	19621	8.79	3350	3415	3340	4490	2420	3455	3351.96	2.63	0	6730	3555	3505	3475	3425	3395	3490	3410	73	1035	500	2140	5	1	14655470	495	-29.91	1.15	12	0.13	-113.00	2942.00	5950	20240118	-43.19	2955	20240712	14.38	5950	-43.19	20240118	2955	14.38	20240712	5950	-43.19	20240118	2955	14.38	20240712	5.06	N	013810	500	73 억		385274	N	N	0	N	00	N
114	20240903	160242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3455	-45	5	-1.29	753101200	216725	57.51	3480	3525	3445	4550	2450	3500	3474.99	2.66	0	-5471	3633	3566	3503	3436	3373	3535	3405	73	1050	500	2170	5	1	14655470	506	-30.58	1.17	12	1.48	-113.00	2942.00	5950	20240118	-41.93	2955	20240712	16.92	5950	-41.93	20240118	2955	16.92	20240712	5950	-41.93	20240118	2955	16.92	20240712	5.15	N	013810	500	73 억		390147	N	N	0	N	00	N
115	20240903	150244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3455	-45	5	-1.29	675415470	194239	51.54	3480	3525	3445	4550	2450	3500	3477.23	2.66	0	-15922	3633	3566	3503	3436	3373	3535	3405	73	1050	500	2170	5	1	14655470	506	-30.58	1.17	12	1.33	-113.00	2942.00	5950	20240118	-41.93	2955	20240712	16.92	5950	-41.93	20240118	2955	16.92	20240712	5950	-41.93	20240118	2955	16.92	20240712	5.15	N	013810	500	73 억		390147	N	N	0	N	00	N
116	20240903	140243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3475	-25	5	-0.71	536107115	153921	40.84	3480	3525	3460	4550	2450	3500	3483.00	2.66	0	858	3633	3566	3503	3436	3373	3535	3405	73	1050	500	2170	5	1	14655470	509	-30.75	1.18	12	1.05	-113.00	2942.00	5950	20240118	-41.60	2955	20240712	17.60	5950	-41.60	20240118	2955	17.60	20240712	5950	-41.60	20240118	2955	17.60	20240712	5.15	N	013810	500	73 억		390147	N	N	0	N	00	N
117	20240903	130243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3475	-25	5	-0.71	491655040	141125	37.45	3480	3525	3460	4550	2450	3500	3483.82	2.66	0	2464	3633	3566	3503	3436	3373	3535	3405	73	1050	500	2170	5	1	14655470	509	-30.75	1.18	12	0.96	-113.00	2942.00	5950	20240118	-41.60	2955	20240712	17.60	5950	-41.60	20240118	2955	17.60	20240712	5950	-41.60	20240118	2955	17.60	20240712	5.15	N	013810	500	73 억		390147	N	N	0	N	00	N
118	20240903	120242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3470	-30	5	-0.86	427201485	122573	32.52	3480	3525	3460	4550	2450	3500	3485.28	2.66	0	13450	3633	3566	3503	3436	3373	3535	3405	73	1050	500	2170	5	1	14655470	509	-30.71	1.18	12	0.84	-113.00	2942.00	5950	20240118	-41.68	2955	20240712	17.43	5950	-41.68	20240118	2955	17.43	20240712	5950	-41.68	20240118	2955	17.43	20240712	5.15	N	013810	500	73 억		390147	N	N	0	N	00	N
119	20240903	110241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3495	-5	5	-0.14	340714620	97701	25.92	3480	3525	3460	4550	2450	3500	3487.31	2.66	0	22658	3633	3566	3503	3436	3373	3535	3405	73	1050	500	2170	5	1	14655470	512	-30.93	1.19	12	0.67	-113.00	2942.00	5950	20240118	-41.26	2955	20240712	18.27	5950	-41.26	20240118	2955	18.27	20240712	5950	-41.26	20240118	2955	18.27	20240712	5.15	N	013810	500	73 억		390147	N	N	0	N	00	N
120	20240903	100241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3485	-15	5	-0.43	173124325	49601	13.16	3480	3520	3470	4550	2450	3500	3490.33	2.66	0	12868	3633	3566	3503	3436	3373	3535	3405	73	1050	500	2170	5	1	14655470	511	-30.84	1.18	12	0.34	-113.00	2942.00	5950	20240118	-41.43	2955	20240712	17.94	5950	-41.43	20240118	2955	17.94	20240712	5950	-41.43	20240118	2955	17.94	20240712	5.15	N	013810	500	73 억		390147	N	N	0	N	00	N
121	20240903	090241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3495	-5	5	-0.14	8677510	2492	0.66	3480	3495	3480	4550	2450	3500	3481.82	2.66	0	231	3633	3566	3503	3436	3373	3535	3405	73	1050	500	2170	5	1	14655470	512	-30.93	1.19	12	0.02	-113.00	2942.00	5950	20240118	-41.26	2955	20240712	18.27	5950	-41.26	20240118	2955	18.27	20240712	5950	-41.26	20240118	2955	18.27	20240712	5.15	N	013810	500	73 억		390147	N	N	0	N	00	N
122	20240902	160241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3500	-80	5	-2.23	1299908240	373247	96.03	3560	3570	3440	4650	2510	3580	3481.88	2.75	0	-16530	3673	3626	3583	3536	3493	3650	3560	73	1070	500	2210	5	1	14655470	513	-30.97	1.19	12	2.55	-113.00	2942.00	5950	20240118	-41.18	2955	20240712	18.44	5950	-41.18	20240118	2955	18.44	20240712	5950	-41.18	20240118	2955	18.44	20240712	5.15	N	013810	500	73 억		402449	N	N	0	N	00	N
123	20240902	150243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3495	-85	5	-2.37	1137486150	326853	84.09	3560	3570	3440	4650	2510	3580	3479.35	2.75	0	-19654	3673	3626	3583	3536	3493	3650	3560	73	1070	500	2210	5	1	14655470	512	-30.93	1.19	12	2.23	-113.00	2942.00	5950	20240118	-41.26	2955	20240712	18.27	5950	-41.26	20240118	2955	18.27	20240712	5950	-41.26	20240118	2955	18.27	20240712	5.15	N	013810	500	73 억		402449	N	N	0	N	00	N
124	20240902	140243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3495	-85	5	-2.37	995355410	286013	73.59	3560	3570	3440	4650	2510	3580	3479.24	2.75	0	-35115	3673	3626	3583	3536	3493	3650	3560	73	1070	500	2210	5	1	14655470	512	-30.93	1.19	12	1.95	-113.00	2942.00	5950	20240118	-41.26	2955	20240712	18.27	5950	-41.26	20240118	2955	18.27	20240712	5950	-41.26	20240118	2955	18.27	20240712	5.15	N	013810	500	73 억		402449	N	N	0	N	00	N
125	20240902	130242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3495	-85	5	-2.37	949086025	272743	70.17	3560	3570	3440	4650	2510	3580	3478.87	2.75	0	-39059	3673	3626	3583	3536	3493	3650	3560	73	1070	500	2210	5	1	14655470	512	-30.93	1.19	12	1.86	-113.00	2942.00	5950	20240118	-41.26	2955	20240712	18.27	5950	-41.26	20240118	2955	18.27	20240712	5950	-41.26	20240118	2955	18.27	20240712	5.15	N	013810	500	73 억		402449	N	N	0	N	00	N
126	20240902	120243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3455	-125	5	-3.49	866671080	249054	64.08	3560	3570	3440	4650	2510	3580	3478.85	2.75	0	-42113	3673	3626	3583	3536	3493	3650	3560	73	1070	500	2210	5	1	14655470	506	-30.58	1.17	12	1.70	-113.00	2942.00	5950	20240118	-41.93	2955	20240712	16.92	5950	-41.93	20240118	2955	16.92	20240712	5950	-41.93	20240118	2955	16.92	20240712	5.15	N	013810	500	73 억		402449	N	N	0	N	00	N
127	20240902	110242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3465	-115	5	-3.21	789813205	226824	58.36	3560	3570	3440	4650	2510	3580	3480.97	2.75	0	-42177	3673	3626	3583	3536	3493	3650	3560	73	1070	500	2210	5	1	14655470	508	-30.66	1.18	12	1.55	-113.00	2942.00	5950	20240118	-41.76	2955	20240712	17.26	5950	-41.76	20240118	2955	17.26	20240712	5950	-41.76	20240118	2955	17.26	20240712	5.15	N	013810	500	73 억		402449	N	N	0	N	00	N
128	20240902	100241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3475	-105	5	-2.93	635209600	182159	46.87	3560	3570	3440	4650	2510	3580	3485.84	2.75	0	-30955	3673	3626	3583	3536	3493	3650	3560	73	1070	500	2210	5	1	14655470	509	-30.75	1.18	12	1.24	-113.00	2942.00	5950	20240118	-41.60	2955	20240712	17.60	5950	-41.60	20240118	2955	17.60	20240712	5950	-41.60	20240118	2955	17.60	20240712	5.15	N	013810	500	73 억		402449	N	N	0	N	00	N
129	20240902	090239	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3485	-95	5	-2.65	156832505	44605	11.48	3560	3570	3440	4650	2510	3580	3512.28	2.75	0	-20951	3673	3626	3583	3536	3493	3650	3560	73	1070	500	2210	5	1	14655470	511	-30.84	1.18	12	0.30	-113.00	2942.00	5950	20240118	-41.43	2955	20240712	17.94	5950	-41.43	20240118	2955	17.94	20240712	5950	-41.43	20240118	2955	17.94	20240712	5.15	N	013810	500	73 억		402449	N	N	0	N	00	N