KissMeData/177350/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	160921	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	294	-1	5	-0.34	130491505	442128	88.51	298	300	291	383	207	295	295.17	0.01	0	-43397	306	300	296	290	286	298	288	447	88	500	170	1	1	89372043	263	-0.51	0.86	12	0.49	-579.00	343.00	2120	20231220	-86.13	240	20240909	22.50	1292	-77.24	20240104	240	22.50	20240909	2650	-88.91	20231019	240	22.50	20240909	0.00	N	177350	500	446 억		8333	N	N	0	N	00	N
3	20240930	150933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	296	1	2	0.34	122282951	414280	82.94	298	300	291	383	207	295	295.17	0.01	0	-37126	306	300	296	290	286	298	288	447	88	500	170	1	1	89372043	265	-0.51	0.86	12	0.46	-579.00	343.00	2120	20231220	-86.04	240	20240909	23.33	1292	-77.09	20240104	240	23.33	20240909	2650	-88.83	20231019	240	23.33	20240909	0.00	N	177350	500	446 억		8333	N	N	0	N	00	N
4	20240930	140932	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	295	0	3	0.00	111163674	376642	75.40	298	300	291	383	207	295	295.14	0.01	0	-33442	306	300	296	290	286	298	288	447	88	500	170	1	1	89372043	264	-0.51	0.86	12	0.42	-579.00	343.00	2120	20231220	-86.08	240	20240909	22.92	1292	-77.17	20240104	240	22.92	20240909	2650	-88.87	20231019	240	22.92	20240909	0.00	N	177350	500	446 억		8333	N	N	0	N	00	N
5	20240930	130927	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	296	1	2	0.34	100033656	338990	67.86	298	300	291	383	207	295	295.09	0.01	0	-33043	306	300	296	290	286	298	288	447	88	500	170	1	1	89372043	265	-0.51	0.86	12	0.38	-579.00	343.00	2120	20231220	-86.04	240	20240909	23.33	1292	-77.09	20240104	240	23.33	20240909	2650	-88.83	20231019	240	23.33	20240909	0.00	N	177350	500	446 억		8333	N	N	0	N	00	N
6	20240930	120924	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	296	1	2	0.34	90834404	308025	61.66	298	300	291	383	207	295	294.89	0.01	0	-36206	306	300	296	290	286	298	288	447	88	500	170	1	1	89372043	265	-0.51	0.86	12	0.34	-579.00	343.00	2120	20231220	-86.04	240	20240909	23.33	1292	-77.09	20240104	240	23.33	20240909	2650	-88.83	20231019	240	23.33	20240909	0.00	N	177350	500	446 억		8333	N	N	0	N	00	N
7	20240930	110923	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	299	4	2	1.36	71808979	243429	48.73	298	300	291	383	207	295	294.99	0.01	0	-22141	306	300	296	290	286	298	288	447	88	500	170	1	1	89372043	267	-0.52	0.87	12	0.27	-579.00	343.00	2120	20231220	-85.90	240	20240909	24.58	1292	-76.86	20240104	240	24.58	20240909	2650	-88.72	20231019	240	24.58	20240909	0.00	N	177350	500	446 억		8333	N	N	0	N	00	N
8	20240930	100921	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	295	0	3	0.00	36454805	123836	24.79	298	298	291	383	207	295	294.38	0.01	0	-5619	306	300	296	290	286	298	288	447	88	500	170	1	1	89372043	264	-0.51	0.86	12	0.14	-579.00	343.00	2120	20231220	-86.08	240	20240909	22.92	1292	-77.17	20240104	240	22.92	20240909	2650	-88.87	20231019	240	22.92	20240909	0.00	N	177350	500	446 억		8333	N	N	0	N	00	N
9	20240930	090844	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	298	3	2	1.02	4780183	16076	3.22	298	298	296	383	207	295	297.35	0.01	0	-3695	306	300	296	290	286	298	288	447	88	500	170	1	1	89372043	266	-0.51	0.87	12	0.02	-579.00	343.00	2120	20231220	-85.94	240	20240909	24.17	1292	-76.93	20240104	240	24.17	20240909	2650	-88.75	20231019	240	24.17	20240909	0.00	N	177350	500	446 억		8333	N	N	0	N	00	N
10	20240927	160931	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	295	-2	5	-0.67	142921911	483181	61.78	302	302	292	386	208	297	295.80	0.00	0	5853	305	300	296	291	287	303	294	447	89	500	170	1	1	89372043	264	-0.51	0.86	12	0.54	-579.00	343.00	2120	20231220	-86.08	240	20240909	22.92	1292	-77.17	20240104	240	22.92	20240909	2650	-88.87	20231019	240	22.92	20240909	0.00	N	177350	500	446 억		2262	N	N	0	N	00	N
11	20240927	150931	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	295	-2	5	-0.67	131703713	445183	56.92	302	302	292	386	208	297	295.84	0.00	0	5873	305	300	296	291	287	303	294	447	89	500	170	1	1	89372043	264	-0.51	0.86	12	0.50	-579.00	343.00	2120	20231220	-86.08	240	20240909	22.92	1292	-77.17	20240104	240	22.92	20240909	2650	-88.87	20231019	240	22.92	20240909	0.00	N	177350	500	446 억		2262	N	N	0	N	00	N
12	20240927	140939	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	297	0	3	0.00	118266904	399722	51.11	302	302	292	386	208	297	295.87	0.00	0	-17488	305	300	296	291	287	303	294	447	89	500	170	1	1	89372043	265	-0.51	0.87	12	0.45	-579.00	343.00	2120	20231220	-85.99	240	20240909	23.75	1292	-77.01	20240104	240	23.75	20240909	2650	-88.79	20231019	240	23.75	20240909	0.00	N	177350	500	446 억		2262	N	N	0	N	00	N
13	20240927	130932	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	298	1	2	0.34	99236627	335478	42.89	302	302	292	386	208	297	295.81	0.00	0	-12036	305	300	296	291	287	303	294	447	89	500	170	1	1	89372043	266	-0.51	0.87	12	0.38	-579.00	343.00	2120	20231220	-85.94	240	20240909	24.17	1292	-76.93	20240104	240	24.17	20240909	2650	-88.75	20231019	240	24.17	20240909	0.00	N	177350	500	446 억		2262	N	N	0	N	00	N
14	20240927	120926	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	296	-1	5	-0.34	77842059	262934	33.62	302	302	292	386	208	297	296.05	0.00	0	-12413	305	300	296	291	287	303	294	447	89	500	170	1	1	89372043	265	-0.51	0.86	12	0.29	-579.00	343.00	2120	20231220	-86.04	240	20240909	23.33	1292	-77.09	20240104	240	23.33	20240909	2650	-88.83	20231019	240	23.33	20240909	0.00	N	177350	500	446 억		2262	N	N	0	N	00	N
15	20240927	110930	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	296	-1	5	-0.34	57152383	192575	24.62	302	302	294	386	208	297	296.78	0.00	0	-16894	305	300	296	291	287	303	294	447	89	500	170	1	1	89372043	265	-0.51	0.86	12	0.22	-579.00	343.00	2120	20231220	-86.04	240	20240909	23.33	1292	-77.09	20240104	240	23.33	20240909	2650	-88.83	20231019	240	23.33	20240909	0.00	N	177350	500	446 억		2262	N	N	0	N	00	N
16	20240927	100927	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	297	0	3	0.00	27845067	93604	11.97	302	302	294	386	208	297	297.48	0.00	0	-22706	305	300	296	291	287	303	294	447	89	500	170	1	1	89372043	265	-0.51	0.87	12	0.10	-579.00	343.00	2120	20231220	-85.99	240	20240909	23.75	1292	-77.01	20240104	240	23.75	20240909	2650	-88.79	20231019	240	23.75	20240909	0.00	N	177350	500	446 억		2262	N	N	0	N	00	N
17	20240927	090930	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	295	-2	5	-0.67	11796693	39454	5.04	302	302	294	386	208	297	299.00	0.00	0	-15640	305	300	296	291	287	303	294	447	89	500	170	1	1	89372043	264	-0.51	0.86	12	0.04	-579.00	343.00	2120	20231220	-86.08	240	20240909	22.92	1292	-77.17	20240104	240	22.92	20240909	2650	-88.87	20231019	240	22.92	20240909	0.00	N	177350	500	446 억		2262	N	N	0	N	00	N
18	20240926	160912	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	297	2	2	0.68	227197874	766032	75.31	293	301	292	383	207	295	296.59	0.00	0	46525	313	303	297	287	281	301	285	447	88	500	170	1	1	89372043	265	-0.51	0.87	12	0.86	-579.00	343.00	2120	20231220	-85.99	240	20240909	23.75	1292	-77.01	20240104	240	23.75	20240909	2650	-88.79	20231019	240	23.75	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
19	20240926	150916	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	297	2	2	0.68	210212209	708778	69.68	293	301	292	383	207	295	296.58	0.00	0	42331	313	303	297	287	281	301	285	447	88	500	170	1	1	89372043	265	-0.51	0.87	12	0.79	-579.00	343.00	2120	20231220	-85.99	240	20240909	23.75	1292	-77.01	20240104	240	23.75	20240909	2650	-88.79	20231019	240	23.75	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
20	20240926	140922	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	296	1	2	0.34	190087994	640796	63.00	293	301	292	383	207	295	296.64	0.00	0	38528	313	303	297	287	281	301	285	447	88	500	170	1	1	89372043	265	-0.51	0.86	12	0.72	-579.00	343.00	2120	20231220	-86.04	240	20240909	23.33	1292	-77.09	20240104	240	23.33	20240909	2650	-88.83	20231019	240	23.33	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
21	20240926	130921	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	295	0	3	0.00	172195917	580121	57.03	293	301	292	383	207	295	296.83	0.00	0	28282	313	303	297	287	281	301	285	447	88	500	170	1	1	89372043	264	-0.51	0.86	12	0.65	-579.00	343.00	2120	20231220	-86.08	240	20240909	22.92	1292	-77.17	20240104	240	22.92	20240909	2650	-88.87	20231019	240	22.92	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
22	20240926	120923	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	297	2	2	0.68	148688839	500443	49.20	293	301	292	383	207	295	297.11	0.00	0	27777	313	303	297	287	281	301	285	447	88	500	170	1	1	89372043	265	-0.51	0.87	12	0.56	-579.00	343.00	2120	20231220	-85.99	240	20240909	23.75	1292	-77.01	20240104	240	23.75	20240909	2650	-88.79	20231019	240	23.75	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
23	20240926	110923	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	299	4	2	1.36	120344242	404535	39.77	293	301	292	383	207	295	297.49	0.00	0	33592	313	303	297	287	281	301	285	447	88	500	170	1	1	89372043	267	-0.52	0.87	12	0.45	-579.00	343.00	2120	20231220	-85.90	240	20240909	24.58	1292	-76.86	20240104	240	24.58	20240909	2650	-88.72	20231019	240	24.58	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
24	20240926	100924	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	299	4	2	1.36	84395482	283853	27.91	293	301	292	383	207	295	297.32	0.00	0	48900	313	303	297	287	281	301	285	447	88	500	170	1	1	89372043	267	-0.52	0.87	12	0.32	-579.00	343.00	2120	20231220	-85.90	240	20240909	24.58	1292	-76.86	20240104	240	24.58	20240909	2650	-88.72	20231019	240	24.58	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
25	20240926	090921	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	296	1	2	0.34	10171085	34485	3.39	293	300	292	383	207	295	294.94	0.00	0	-2462	313	303	297	287	281	301	285	447	88	500	170	1	1	89372043	265	-0.51	0.86	12	0.04	-579.00	343.00	2120	20231220	-86.04	240	20240909	23.33	1292	-77.09	20240104	240	23.33	20240909	2650	-88.83	20231019	240	23.33	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
26	20240925	160911	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	295	-9	5	-2.96	302573862	1009780	89.22	307	307	291	395	213	304	299.65	0.03	0	-83035	322	313	305	296	288	317	300	447	91	500	180	1	1	89372043	264	-0.51	0.86	12	1.13	-579.00	343.00	2120	20231220	-86.08	240	20240909	22.92	1292	-77.17	20240104	240	22.92	20240909	2650	-88.87	20231019	240	22.92	20240909	0.00	N	177350	500	446 억		30193	N	N	0	N	00	N
27	20240925	150918	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	302	-2	5	-0.66	255418223	850706	75.17	307	307	295	395	213	304	300.24	0.03	0	-87520	322	313	305	296	288	317	300	447	91	500	180	1	1	89372043	270	-0.52	0.88	12	0.95	-579.00	343.00	2120	20231220	-85.75	240	20240909	25.83	1292	-76.63	20240104	240	25.83	20240909	2650	-88.60	20231019	240	25.83	20240909	0.00	N	177350	500	446 억		30193	N	N	0	N	00	N
28	20240925	140920	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	302	-2	5	-0.66	191611118	636844	56.27	307	307	296	395	213	304	300.88	0.03	0	-17433	322	313	305	296	288	317	300	447	91	500	180	1	1	89372043	270	-0.52	0.88	12	0.71	-579.00	343.00	2120	20231220	-85.75	240	20240909	25.83	1292	-76.63	20240104	240	25.83	20240909	2650	-88.60	20231019	240	25.83	20240909	0.00	N	177350	500	446 억		30193	N	N	0	N	00	N
29	20240925	130919	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	300	-4	5	-1.32	180709811	600495	53.06	307	307	296	395	213	304	300.93	0.03	0	-17116	322	313	305	296	288	317	300	447	91	500	180	1	1	89372043	268	-0.52	0.87	12	0.67	-579.00	343.00	2120	20231220	-85.85	240	20240909	25.00	1292	-76.78	20240104	240	25.00	20240909	2650	-88.68	20231019	240	25.00	20240909	0.00	N	177350	500	446 억		30193	N	N	0	N	00	N
30	20240925	120920	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	301	-3	5	-0.99	159965206	531220	46.94	307	307	296	395	213	304	301.13	0.03	0	-3539	322	313	305	296	288	317	300	447	91	500	180	1	1	89372043	269	-0.52	0.88	12	0.59	-579.00	343.00	2120	20231220	-85.80	240	20240909	25.42	1292	-76.70	20240104	240	25.42	20240909	2650	-88.64	20231019	240	25.42	20240909	0.00	N	177350	500	446 억		30193	N	N	0	N	00	N
31	20240925	110916	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	302	-2	5	-0.66	94835564	313538	27.70	307	307	299	395	213	304	302.47	0.03	0	12454	322	313	305	296	288	317	300	447	91	500	180	1	1	89372043	270	-0.52	0.88	12	0.35	-579.00	343.00	2120	20231220	-85.75	240	20240909	25.83	1292	-76.63	20240104	240	25.83	20240909	2650	-88.60	20231019	240	25.83	20240909	0.00	N	177350	500	446 억		30193	N	N	0	N	00	N
32	20240925	100912	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	303	-1	5	-0.33	83739857	276698	24.45	307	307	299	395	213	304	302.64	0.03	0	33748	322	313	305	296	288	317	300	447	91	500	180	1	1	89372043	271	-0.52	0.88	12	0.31	-579.00	343.00	2120	20231220	-85.71	240	20240909	26.25	1292	-76.55	20240104	240	26.25	20240909	2650	-88.57	20231019	240	26.25	20240909	0.00	N	177350	500	446 억		30193	N	N	0	N	00	N
33	20240925	090923	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	303	-1	5	-0.33	15014198	49503	4.37	307	307	299	395	213	304	303.30	0.03	0	11567	322	313	305	296	288	317	300	447	91	500	180	1	1	89372043	271	-0.52	0.88	12	0.06	-579.00	343.00	2120	20231220	-85.71	240	20240909	26.25	1292	-76.55	20240104	240	26.25	20240909	2650	-88.57	20231019	240	26.25	20240909	0.00	N	177350	500	446 억		30193	N	N	0	N	00	N
34	20240924	160911	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	304	7	2	2.36	334981974	1102998	101.04	299	314	297	386	208	297	303.70	0.00	0	117714	314	305	300	291	286	303	289	447	89	500	170	1	1	89372043	272	-0.53	0.89	12	1.23	-579.00	343.00	2120	20231220	-85.66	240	20240909	26.67	1292	-76.47	20240104	240	26.67	20240909	2650	-88.53	20231019	240	26.67	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
35	20240924	150912	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	303	6	2	2.02	328444178	1081438	99.06	299	314	297	386	208	297	303.71	0.00	0	120268	314	305	300	291	286	303	289	447	89	500	170	1	1	89372043	271	-0.52	0.88	12	1.21	-579.00	343.00	2120	20231220	-85.71	240	20240909	26.25	1292	-76.55	20240104	240	26.25	20240909	2650	-88.57	20231019	240	26.25	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
36	20240924	140902	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	304	7	2	2.36	309121592	1017721	93.22	299	314	297	386	208	297	303.74	0.00	0	123054	314	305	300	291	286	303	289	447	89	500	170	1	1	89372043	272	-0.53	0.89	12	1.14	-579.00	343.00	2120	20231220	-85.66	240	20240909	26.67	1292	-76.47	20240104	240	26.67	20240909	2650	-88.53	20231019	240	26.67	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
37	20240924	130912	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	299	2	2	0.67	291708776	960127	87.95	299	314	297	386	208	297	303.82	0.00	0	131410	314	305	300	291	286	303	289	447	89	500	170	1	1	89372043	267	-0.52	0.87	12	1.07	-579.00	343.00	2120	20231220	-85.90	240	20240909	24.58	1292	-76.86	20240104	240	24.58	20240909	2650	-88.72	20231019	240	24.58	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
38	20240924	120905	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	300	3	2	1.01	260410264	855592	78.37	299	314	297	386	208	297	304.36	0.00	0	139452	314	305	300	291	286	303	289	447	89	500	170	1	1	89372043	268	-0.52	0.87	12	0.96	-579.00	343.00	2120	20231220	-85.85	240	20240909	25.00	1292	-76.78	20240104	240	25.00	20240909	2650	-88.68	20231019	240	25.00	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
39	20240924	110913	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	304	7	2	2.36	211013703	691300	63.32	299	314	297	386	208	297	305.24	0.00	0	135924	314	305	300	291	286	303	289	447	89	500	170	1	1	89372043	272	-0.53	0.89	12	0.77	-579.00	343.00	2120	20231220	-85.66	240	20240909	26.67	1292	-76.47	20240104	240	26.67	20240909	2650	-88.53	20231019	240	26.67	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
40	20240924	100912	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	306	9	2	3.03	169821171	555225	50.86	299	314	297	386	208	297	305.86	0.00	0	107788	314	305	300	291	286	303	289	447	89	500	170	1	1	89372043	273	-0.53	0.89	12	0.62	-579.00	343.00	2120	20231220	-85.57	240	20240909	27.50	1292	-76.32	20240104	240	27.50	20240909	2650	-88.45	20231019	240	27.50	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
41	20240924	090914	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	305	8	2	2.69	40138840	133445	12.22	299	305	297	386	208	297	300.79	0.00	0	52348	314	305	300	291	286	303	289	447	89	500	170	1	1	89372043	273	-0.53	0.89	12	0.15	-579.00	343.00	2120	20231220	-85.61	240	20240909	27.08	1292	-76.39	20240104	240	27.08	20240909	2650	-88.49	20231019	240	27.08	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
42	20240923	160909	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	297	-11	5	-3.57	324264810	1080046	64.21	306	309	295	400	216	308	300.23	0.00	0	7573	332	319	313	300	294	317	298	447	92	500	180	1	1	89372043	265	-0.51	0.87	12	1.21	-579.00	343.00	2120	20231220	-85.99	240	20240909	23.75	1292	-77.01	20240104	240	23.75	20240909	2650	-88.79	20231019	240	23.75	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
43	20240923	150910	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	298	-10	5	-3.25	288073553	958019	56.95	306	309	296	400	216	308	300.70	0.00	0	18992	332	319	313	300	294	317	298	447	92	500	180	1	1	89372043	266	-0.51	0.87	12	1.07	-579.00	343.00	2120	20231220	-85.94	240	20240909	24.17	1292	-76.93	20240104	240	24.17	20240909	2650	-88.75	20231019	240	24.17	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
44	20240923	140916	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	299	-9	5	-2.92	243897396	809824	48.14	306	309	297	400	216	308	301.17	0.00	0	4476	332	319	313	300	294	317	298	447	92	500	180	1	1	89372043	267	-0.52	0.87	12	0.91	-579.00	343.00	2120	20231220	-85.90	240	20240909	24.58	1292	-76.86	20240104	240	24.58	20240909	2650	-88.72	20231019	240	24.58	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
45	20240923	130911	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	301	-7	5	-2.27	219105680	726774	43.20	306	309	297	400	216	308	301.48	0.00	0	14314	332	319	313	300	294	317	298	447	92	500	180	1	1	89372043	269	-0.52	0.88	12	0.81	-579.00	343.00	2120	20231220	-85.80	240	20240909	25.42	1292	-76.70	20240104	240	25.42	20240909	2650	-88.64	20231019	240	25.42	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
46	20240923	120912	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	300	-8	5	-2.60	205628056	681854	40.53	306	309	297	400	216	308	301.57	0.00	0	22622	332	319	313	300	294	317	298	447	92	500	180	1	1	89372043	268	-0.52	0.87	12	0.76	-579.00	343.00	2120	20231220	-85.85	240	20240909	25.00	1292	-76.78	20240104	240	25.00	20240909	2650	-88.68	20231019	240	25.00	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
47	20240923	110912	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	302	-6	5	-1.95	190786693	632371	37.59	306	309	297	400	216	308	301.70	0.00	0	20928	332	319	313	300	294	317	298	447	92	500	180	1	1	89372043	270	-0.52	0.88	12	0.71	-579.00	343.00	2120	20231220	-85.75	240	20240909	25.83	1292	-76.63	20240104	240	25.83	20240909	2650	-88.60	20231019	240	25.83	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
48	20240923	100910	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	303	-5	5	-1.62	157497231	521830	31.02	306	309	297	400	216	308	301.82	0.00	0	21837	332	319	313	300	294	317	298	447	92	500	180	1	1	89372043	271	-0.52	0.88	12	0.58	-579.00	343.00	2120	20231220	-85.71	240	20240909	26.25	1292	-76.55	20240104	240	26.25	20240909	2650	-88.57	20231019	240	26.25	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
49	20240923	090910	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	305	-3	5	-0.97	39982500	131345	7.81	306	309	300	400	216	308	304.41	0.00	0	-12632	332	319	313	300	294	317	298	447	92	500	180	1	1	89372043	273	-0.53	0.89	12	0.15	-579.00	343.00	2120	20231220	-85.61	240	20240909	27.08	1292	-76.39	20240104	240	27.08	20240909	2650	-88.49	20231019	240	27.08	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
50	20240913	160826	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	330	-27	5	-7.56	1524623452	4355609	11.57	361	368	330	464	250	357	350.03	0.00	0	-10515	431	393	358	320	285	413	340	447	107	500	210	1	1	89372043	295	-0.57	0.96	12	4.87	-579.00	343.00	2120	20231220	-84.43	240	20240909	37.50	1292	-74.46	20240104	240	37.50	20240909	3875	-91.48	20230913	240	37.50	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
51	20240913	150833	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	332	-25	5	-7.00	1435458137	4086388	10.85	361	368	331	464	250	357	351.26	0.00	0	-21401	431	393	358	320	285	413	340	447	107	500	210	1	1	89372043	297	-0.57	0.97	12	4.57	-579.00	343.00	2120	20231220	-84.34	240	20240909	38.33	1292	-74.30	20240104	240	38.33	20240909	3875	-91.43	20230913	240	38.33	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
52	20240913	140837	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	341	-16	5	-4.48	1329268148	3769606	10.01	361	368	331	464	250	357	352.62	0.00	0	-29998	431	393	358	320	285	413	340	447	107	500	210	1	1	89372043	305	-0.59	0.99	12	4.22	-579.00	343.00	2120	20231220	-83.92	240	20240909	42.08	1292	-73.61	20240104	240	42.08	20240909	3875	-91.20	20230913	240	42.08	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
53	20240913	130831	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	337	-20	5	-5.60	1293852560	3664284	9.73	361	368	331	464	250	357	353.09	0.00	0	-30730	431	393	358	320	285	413	340	447	107	500	210	1	1	89372043	301	-0.58	0.98	12	4.10	-579.00	343.00	2120	20231220	-84.10	240	20240909	40.42	1292	-73.92	20240104	240	40.42	20240909	3875	-91.30	20230913	240	40.42	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
54	20240913	120831	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	338	-19	5	-5.32	1154330663	3250904	8.64	361	368	337	464	250	357	355.07	0.00	0	-25458	431	393	358	320	285	413	340	447	107	500	210	1	1	89372043	302	-0.58	0.99	12	3.64	-579.00	343.00	2120	20231220	-84.06	240	20240909	40.83	1292	-73.84	20240104	240	40.83	20240909	3875	-91.28	20230913	240	40.83	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
55	20240913	110832	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	347	-10	5	-2.80	1030895973	2889296	7.67	361	368	345	464	250	357	356.80	0.00	0	-12771	431	393	358	320	285	413	340	447	107	500	210	1	1	89372043	310	-0.60	1.01	12	3.23	-579.00	343.00	2120	20231220	-83.63	240	20240909	44.58	1292	-73.14	20240104	240	44.58	20240909	3875	-91.05	20230913	240	44.58	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
56	20240913	100835	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	354	-3	5	-0.84	882693560	2463943	6.54	361	368	347	464	250	357	358.25	0.00	0	-13032	431	393	358	320	285	413	340	447	107	500	210	1	1	89372043	316	-0.61	1.03	12	2.76	-579.00	343.00	2120	20231220	-83.30	240	20240909	47.50	1292	-72.60	20240104	240	47.50	20240909	3875	-90.86	20230913	240	47.50	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
57	20240913	090839	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	361	4	2	1.12	331888692	918554	2.44	361	368	356	464	250	357	361.37	0.00	0	23793	431	393	358	320	285	413	340	447	107	500	210	1	1	89372043	323	-0.62	1.05	12	1.03	-579.00	343.00	2120	20231220	-82.97	240	20240909	50.42	1292	-72.06	20240104	240	50.42	20240909	3875	-90.68	20230913	240	50.42	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
58	20240912	160818	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	357	27	2	8.18	13748789358	37192538	132.06	339	396	323	429	231	330	369.69	0.08	0	-190240	458	393	347	282	236	371	260	447	99	500	190	1	1	89372043	319	-0.62	1.04	12	41.62	-579.00	343.00	2120	20231220	-83.16	240	20240909	48.75	1292	-72.37	20240104	240	48.75	20240909	3875	-90.79	20230913	240	48.75	20240909	0.00	N	177350	500	446 억		71178	N	N	0	N	00	N
59	20240912	150831	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	354	24	2	7.27	13442507470	36319982	128.96	339	396	323	429	231	330	370.11	0.08	0	-168422	458	393	347	282	236	371	260	447	99	500	190	1	1	89372043	316	-0.61	1.03	12	40.64	-579.00	343.00	2120	20231220	-83.30	240	20240909	47.50	1292	-72.60	20240104	240	47.50	20240909	3875	-90.86	20230913	240	47.50	20240909	0.00	N	177350	500	446 억		71178	N	N	0	N	00	N
60	20240912	140834	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	351	21	2	6.36	11220134812	30247147	107.40	339	396	323	429	231	330	370.95	0.08	0	-200299	458	393	347	282	236	371	260	447	99	500	190	1	1	89372043	314	-0.61	1.02	12	33.84	-579.00	343.00	2120	20231220	-83.44	240	20240909	46.25	1292	-72.83	20240104	240	46.25	20240909	3875	-90.94	20230913	240	46.25	20240909	0.00	N	177350	500	446 억		71178	N	N	0	N	00	N
61	20240912	130827	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	355	25	2	7.58	10746132344	28898374	102.61	339	396	323	429	231	330	371.86	0.08	0	-177729	458	393	347	282	236	371	260	447	99	500	190	1	1	89372043	317	-0.61	1.03	12	32.33	-579.00	343.00	2120	20231220	-83.25	240	20240909	47.92	1292	-72.52	20240104	240	47.92	20240909	3875	-90.84	20230913	240	47.92	20240909	0.00	N	177350	500	446 억		71178	N	N	0	N	00	N
62	20240912	120826	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	358	28	2	8.48	10154663718	27235633	96.70	339	396	323	429	231	330	372.84	0.08	0	-159476	458	393	347	282	236	371	260	447	99	500	190	1	1	89372043	320	-0.62	1.04	12	30.47	-579.00	343.00	2120	20231220	-83.11	240	20240909	49.17	1292	-72.29	20240104	240	49.17	20240909	3875	-90.76	20230913	240	49.17	20240909	0.00	N	177350	500	446 억		71178	N	N	0	N	00	N
63	20240912	110825	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	375	45	2	13.64	9553514380	25579440	90.82	339	396	323	429	231	330	373.48	0.08	0	-196735	458	393	347	282	236	371	260	447	99	500	190	1	1	89372043	335	-0.65	1.09	12	28.62	-579.00	343.00	2120	20231220	-82.31	240	20240909	56.25	1292	-70.98	20240104	240	56.25	20240909	3875	-90.32	20230913	240	56.25	20240909	0.00	N	177350	500	446 억		71178	N	N	0	N	00	N
64	20240912	100828	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	375	45	2	13.64	6970370500	18753074	66.59	339	396	323	429	231	330	371.69	0.08	0	-197355	458	393	347	282	236	371	260	447	99	500	190	1	1	89372043	335	-0.65	1.09	12	20.98	-579.00	343.00	2120	20231220	-82.31	240	20240909	56.25	1292	-70.98	20240104	240	56.25	20240909	3875	-90.32	20230913	240	56.25	20240909	0.00	N	177350	500	446 억		71178	N	N	0	N	00	N
65	20240912	090828	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	350	20	2	6.06	1339957588	3771783	13.39	339	377	323	429	231	330	355.26	0.08	0	18362	458	393	347	282	236	371	260	447	99	500	190	1	1	89372043	313	-0.60	1.02	12	4.22	-579.00	343.00	2120	20231220	-83.49	240	20240909	45.83	1292	-72.91	20240104	240	45.83	20240909	3875	-90.97	20230913	240	45.83	20240909	0.00	N	177350	500	446 억		71178	N	N	0	N	00	N
66	20240911	160808	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	330	5	2	1.54	9896374191	26998997	910.19	380	412	301	422	228	325	366.71	0.11	0	-55727	373	348	300	275	227	361	288	447	97	500	190	1	1	89372043	295	-0.57	0.96	12	30.21	-579.00	343.00	2120	20231220	-84.43	240	20240909	37.50	1292	-74.46	20240104	240	37.50	20240909	3875	-91.48	20230913	240	37.50	20240909	0.00	N	177350	500	446 억		99063	N	N	0	N	00	N
67	20240911	150816	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	304	-21	5	-6.46	9578185733	25993292	876.29	380	412	301	422	228	325	368.49	0.11	0	-35744	373	348	300	275	227	361	288	447	97	500	190	1	1	89372043	272	-0.53	0.89	12	29.08	-579.00	343.00	2120	20231220	-85.66	240	20240909	26.67	1292	-76.47	20240104	240	26.67	20240909	3875	-92.15	20230913	240	26.67	20240909	0.00	N	177350	500	446 억		99063	N	N	0	N	00	N
68	20240911	140817	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	335	10	2	3.08	8885403953	23782088	801.74	380	412	326	422	228	325	373.62	0.11	0	-172340	373	348	300	275	227	361	288	447	97	500	190	1	1	89372043	299	-0.58	0.98	12	26.61	-579.00	343.00	2120	20231220	-84.20	240	20240909	39.58	1292	-74.07	20240104	240	39.58	20240909	3875	-91.35	20230913	240	39.58	20240909	0.00	N	177350	500	446 억		99063	N	N	0	N	00	N
69	20240911	130813	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	352	27	2	8.31	8176445638	21683793	731.01	380	412	351	422	228	325	377.08	0.11	0	-108334	373	348	300	275	227	361	288	447	97	500	190	1	1	89372043	315	-0.61	1.03	12	24.26	-579.00	343.00	2120	20231220	-83.40	240	20240909	46.67	1292	-72.76	20240104	240	46.67	20240909	3875	-90.92	20230913	240	46.67	20240909	0.00	N	177350	500	446 억		99063	N	N	0	N	00	N
70	20240911	120819	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	362	37	2	11.38	7771019551	20551642	692.84	380	412	351	422	228	325	378.12	0.11	0	-132855	373	348	300	275	227	361	288	447	97	500	190	1	1	89372043	324	-0.63	1.06	12	23.00	-579.00	343.00	2120	20231220	-82.92	240	20240909	50.83	1292	-71.98	20240104	240	50.83	20240909	3875	-90.66	20230913	240	50.83	20240909	0.00	N	177350	500	446 억		99063	N	N	0	N	00	N
71	20240911	110808	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	353	28	2	8.62	7093312057	18671752	629.46	380	412	352	422	228	325	379.90	0.11	0	-109321	373	348	300	275	227	361	288	447	97	500	190	1	1	89372043	315	-0.61	1.03	12	20.89	-579.00	343.00	2120	20231220	-83.35	240	20240909	47.08	1292	-72.68	20240104	240	47.08	20240909	3875	-90.89	20230913	240	47.08	20240909	0.00	N	177350	500	446 억		99063	N	N	0	N	00	N
72	20240911	100805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	369	44	2	13.54	6125224797	16048501	541.03	380	412	356	422	228	325	381.67	0.11	0	-37574	373	348	300	275	227	361	288	447	97	500	190	1	1	89372043	330	-0.64	1.08	12	17.96	-579.00	343.00	2120	20231220	-82.59	240	20240909	53.75	1292	-71.44	20240104	240	53.75	20240909	3875	-90.48	20230913	240	53.75	20240909	0.00	N	177350	500	446 억		99063	N	N	0	N	00	N
73	20240911	090820	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	397	72	2	22.15	2627866712	6678530	225.15	380	412	374	422	228	325	393.48	0.11	0	33346	373	348	300	275	227	361	288	447	97	500	190	1	1	89372043	355	-0.69	1.16	12	7.47	-579.00	343.00	2120	20231220	-81.27	240	20240909	65.42	1292	-69.27	20240104	240	65.42	20240909	3875	-89.75	20230913	240	65.42	20240909	0.00	N	177350	500	446 억		99063	N	N	0	N	00	N
74	20240910	160809	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	325	75	1	30.00	939977132	2958296	777.12	254	325	252	325	175	250	317.74	0.19	0	-69829	264	256	248	240	232	253	237	447	75	500	150	1	1	89372043	290	-0.56	0.95	12	3.31	-579.00	343.00	2120	20231220	-84.67	240	20240909	35.42	1292	-74.85	20240104	240	35.42	20240909	3875	-91.61	20230913	240	35.42	20240909	0.00	N	177350	500	446 억		167181	N	N	0	N	00	N
75	20240910	150817	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	325	75	1	30.00	935505782	2944538	773.51	254	325	252	325	175	250	317.71	0.19	0	-69829	264	256	248	240	232	253	237	447	75	500	150	1	1	89372043	290	-0.56	0.95	12	3.29	-579.00	343.00	2120	20231220	-84.67	240	20240909	35.42	1292	-74.85	20240104	240	35.42	20240909	3875	-91.61	20230913	240	35.42	20240909	0.00	N	177350	500	446 억		167181	N	N	0	N	00	N
76	20240910	140811	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	325	75	1	30.00	928231632	2922156	767.63	254	325	252	325	175	250	317.65	0.19	0	-69829	264	256	248	240	232	253	237	447	75	500	150	1	1	89372043	290	-0.56	0.95	12	3.27	-579.00	343.00	2120	20231220	-84.67	240	20240909	35.42	1292	-74.85	20240104	240	35.42	20240909	3875	-91.61	20230913	240	35.42	20240909	0.00	N	177350	500	446 억		167181	N	N	0	N	00	N
77	20240910	130809	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	325	75	1	30.00	925691432	2914340	765.58	254	325	252	325	175	250	317.63	0.19	0	-69829	264	256	248	240	232	253	237	447	75	500	150	1	1	89372043	290	-0.56	0.95	12	3.26	-579.00	343.00	2120	20231220	-84.67	240	20240909	35.42	1292	-74.85	20240104	240	35.42	20240909	3875	-91.61	20230913	240	35.42	20240909	0.00	N	177350	500	446 억		167181	N	N	0	N	00	N
78	20240910	120810	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	325	75	1	30.00	913966082	2878262	756.10	254	325	252	325	175	250	317.54	0.19	0	-69829	264	256	248	240	232	253	237	447	75	500	150	1	1	89372043	290	-0.56	0.95	12	3.22	-579.00	343.00	2120	20231220	-84.67	240	20240909	35.42	1292	-74.85	20240104	240	35.42	20240909	3875	-91.61	20230913	240	35.42	20240909	0.00	N	177350	500	446 억		167181	N	N	0	N	00	N
79	20240910	110809	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	325	75	1	30.00	902101632	2841756	746.51	254	325	252	325	175	250	317.45	0.19	0	-69829	264	256	248	240	232	253	237	447	75	500	150	1	1	89372043	290	-0.56	0.95	12	3.18	-579.00	343.00	2120	20231220	-84.67	240	20240909	35.42	1292	-74.85	20240104	240	35.42	20240909	3875	-91.61	20230913	240	35.42	20240909	0.00	N	177350	500	446 억		167181	N	N	0	N	00	N
80	20240910	100813	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	325	75	1	30.00	840342532	2651728	696.59	254	325	252	325	175	250	316.90	0.19	0	-69829	264	256	248	240	232	253	237	447	75	500	150	1	1	89372043	290	-0.56	0.95	12	2.97	-579.00	343.00	2120	20231220	-84.67	240	20240909	35.42	1292	-74.85	20240104	240	35.42	20240909	3875	-91.61	20230913	240	35.42	20240909	0.00	N	177350	500	446 억		167181	N	N	0	N	00	N
81	20240910	090809	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	279	29	2	11.60	40251974	152837	40.15	254	279	252	325	175	250	263.37	0.19	0	22996	264	256	248	240	232	253	237	447	75	500	150	1	1	89372043	249	-0.48	0.81	12	0.17	-579.00	343.00	2120	20231220	-86.84	240	20240909	16.25	1292	-78.41	20240104	240	16.25	20240909	3875	-92.80	20230913	240	16.25	20240909	0.00	N	177350	500	446 억		167181	Y	N	0	N	00	N
82	20240909	160754	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	250	-4	5	-1.57	93523701	379607	154.53	254	256	240	330	178	254	246.37	0.16	0	28008	270	262	255	247	240	258	243	447	76	500	150	1	1	89372043	223	-0.43	0.73	12	0.42	-579.00	343.00	2120	20231220	-88.21	240	20240909	4.17	1292	-80.65	20240104	240	4.17	20240909	3875	-93.55	20230913	240	4.17	20240909	0.00	N	177350	500	446 억		140967	N	N	0	N	00	N
83	20240909	150802	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	251	-3	5	-1.18	92371291	374985	152.65	254	256	240	330	178	254	246.33	0.16	0	28737	270	262	255	247	240	258	243	447	76	500	150	1	1	89372043	224	-0.43	0.73	12	0.42	-579.00	343.00	2120	20231220	-88.16	240	20240909	4.58	1292	-80.57	20240104	240	4.58	20240909	3875	-93.52	20230913	240	4.58	20240909	0.00	N	177350	500	446 억		140967	N	N	0	N	00	N
84	20240909	140805	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	252	-2	5	-0.79	88119462	358003	145.73	254	256	240	330	178	254	246.14	0.16	0	26309	270	262	255	247	240	258	243	447	76	500	150	1	1	89372043	225	-0.44	0.73	12	0.40	-579.00	343.00	2120	20231220	-88.11	240	20240909	5.00	1292	-80.50	20240104	240	5.00	20240909	3875	-93.50	20230913	240	5.00	20240909	0.00	N	177350	500	446 억		140967	N	N	0	N	00	N
85	20240909	130759	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	248	-6	5	-2.36	73392598	299162	121.78	254	256	240	330	178	254	245.33	0.16	0	10855	270	262	255	247	240	258	243	447	76	500	150	1	1	89372043	222	-0.43	0.72	12	0.33	-579.00	343.00	2120	20231220	-88.30	240	20240909	3.33	1292	-80.80	20240104	240	3.33	20240909	3875	-93.60	20230913	240	3.33	20240909	0.00	N	177350	500	446 억		140967	N	N	0	N	00	N
86	20240909	120757	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	247	-7	5	-2.76	63212834	257975	105.02	254	256	240	330	178	254	245.03	0.16	0	-9585	270	262	255	247	240	258	243	447	76	500	150	1	1	89372043	221	-0.43	0.72	12	0.29	-579.00	343.00	2120	20231220	-88.35	240	20240909	2.92	1292	-80.88	20240104	240	2.92	20240909	3875	-93.63	20230913	240	2.92	20240909	0.00	N	177350	500	446 억		140967	N	N	0	N	00	N
87	20240909	110758	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	246	-8	5	-3.15	49976656	204417	83.21	254	256	240	330	178	254	244.48	0.16	0	-9455	270	262	255	247	240	258	243	447	76	500	150	1	1	89372043	220	-0.42	0.72	12	0.23	-579.00	343.00	2120	20231220	-88.40	240	20240909	2.50	1292	-80.96	20240104	240	2.50	20240909	3875	-93.65	20230913	240	2.50	20240909	0.00	N	177350	500	446 억		140967	N	N	0	N	00	N
88	20240909	100802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	243	-11	5	-4.33	23579877	95293	38.79	254	256	242	330	178	254	247.45	0.16	0	-10814	270	262	255	247	240	258	243	447	76	500	150	1	1	89372043	217	-0.42	0.71	12	0.11	-579.00	343.00	2120	20231220	-88.54	241	20240805	0.83	1292	-81.19	20240104	241	0.83	20240805	3875	-93.73	20230913	241	0.83	20240805	0.00	N	177350	500	446 억		140967	N	N	0	N	00	N
89	20240909	090757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	250	-4	5	-1.57	4449470	17560	7.15	254	256	249	330	178	254	253.39	0.16	0	-8081	270	262	255	247	240	258	243	447	76	500	150	1	1	89372043	223	-0.43	0.73	12	0.02	-579.00	343.00	2120	20231220	-88.21	241	20240805	3.73	1292	-80.65	20240104	241	3.73	20240805	3875	-93.55	20230913	241	3.73	20240805	0.00	N	177350	500	446 억		140967	N	N	0	N	00	N
90	20240906	160746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	254	-7	5	-2.68	62322441	245500	53.95	261	263	248	339	183	261	253.86	0.20	0	-39428	277	268	264	255	251	267	254	447	78	500	150	1	1	89372043	227	-0.44	0.74	12	0.27	-579.00	343.00	2120	20231220	-88.02	241	20240805	5.39	1292	-80.34	20240104	241	5.39	20240805	4115	-93.83	20230906	241	5.39	20240805	0.00	N	177350	500	446 억		180724	N	N	0	N	00	N
91	20240906	150757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	252	-9	5	-3.45	61739132	243201	53.45	261	263	248	339	183	261	253.86	0.20	0	-39229	277	268	264	255	251	267	254	447	78	500	150	1	1	89372043	225	-0.44	0.73	12	0.27	-579.00	343.00	2120	20231220	-88.11	241	20240805	4.56	1292	-80.50	20240104	241	4.56	20240805	4115	-93.88	20230906	241	4.56	20240805	0.00	N	177350	500	446 억		180724	N	N	0	N	00	N
92	20240906	140807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	255	-6	5	-2.30	51645180	203263	44.67	261	263	248	339	183	261	254.08	0.20	0	-36889	277	268	264	255	251	267	254	447	78	500	150	1	1	89372043	228	-0.44	0.74	12	0.23	-579.00	343.00	2120	20231220	-87.97	241	20240805	5.81	1292	-80.26	20240104	241	5.81	20240805	4115	-93.80	20230906	241	5.81	20240805	0.00	N	177350	500	446 억		180724	N	N	0	N	00	N
93	20240906	130759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	253	-8	5	-3.07	47283897	186048	40.89	261	263	248	339	183	261	254.15	0.20	0	-36644	277	268	264	255	251	267	254	447	78	500	150	1	1	89372043	226	-0.44	0.74	12	0.21	-579.00	343.00	2120	20231220	-88.07	241	20240805	4.98	1292	-80.42	20240104	241	4.98	20240805	4115	-93.85	20230906	241	4.98	20240805	0.00	N	177350	500	446 억		180724	N	N	0	N	00	N
94	20240906	120758	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	253	-8	5	-3.07	44439011	174828	38.42	261	263	248	339	183	261	254.19	0.20	0	-36185	277	268	264	255	251	267	254	447	78	500	150	1	1	89372043	226	-0.44	0.74	12	0.20	-579.00	343.00	2120	20231220	-88.07	241	20240805	4.98	1292	-80.42	20240104	241	4.98	20240805	4115	-93.85	20230906	241	4.98	20240805	0.00	N	177350	500	446 억		180724	N	N	0	N	00	N
95	20240906	110801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	255	-6	5	-2.30	42388912	166760	36.65	261	263	248	339	183	261	254.19	0.20	0	-34042	277	268	264	255	251	267	254	447	78	500	150	1	1	89372043	228	-0.44	0.74	12	0.19	-579.00	343.00	2120	20231220	-87.97	241	20240805	5.81	1292	-80.26	20240104	241	5.81	20240805	4115	-93.80	20230906	241	5.81	20240805	0.00	N	177350	500	446 억		180724	N	N	0	N	00	N
96	20240906	100756	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	252	-9	5	-3.45	24954659	97390	21.40	261	263	250	339	183	261	256.23	0.20	0	-36355	277	268	264	255	251	267	254	447	78	500	150	1	1	89372043	225	-0.44	0.73	12	0.11	-579.00	343.00	2120	20231220	-88.11	241	20240805	4.56	1292	-80.50	20240104	241	4.56	20240805	4115	-93.88	20230906	241	4.56	20240805	0.00	N	177350	500	446 억		180724	N	N	0	N	00	N
97	20240906	090759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	262	1	2	0.38	685384	2627	0.58	261	263	260	339	183	261	260.90	0.20	0	-192	277	268	264	255	251	267	254	447	78	500	150	1	1	89372043	234	-0.45	0.76	12	0.00	-579.00	343.00	2120	20231220	-87.64	241	20240805	8.71	1292	-79.72	20240104	241	8.71	20240805	4115	-93.63	20230906	241	8.71	20240805	0.00	N	177350	500	446 억		180724	N	N	0	N	00	N
98	20240905	160746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	261	-1	5	-0.38	120612039	454317	95.71	262	273	260	340	184	262	265.48	0.16	0	39738	276	269	264	257	252	266	254	447	78	500	150	1	1	89372043	233	-0.45	0.76	12	0.51	-579.00	343.00	2120	20231220	-87.69	241	20240805	8.30	1292	-79.80	20240104	241	8.30	20240805	4175	-93.75	20230905	241	8.30	20240805	0.00	N	177350	500	446 억		141079	N	N	0	N	00	N
99	20240905	150759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	265	3	2	1.15	116765494	439606	92.61	262	273	260	340	184	262	265.61	0.16	0	38882	276	269	264	257	252	266	254	447	78	500	150	1	1	89372043	237	-0.46	0.77	12	0.49	-579.00	343.00	2120	20231220	-87.50	241	20240805	9.96	1292	-79.49	20240104	241	9.96	20240805	4175	-93.65	20230905	241	9.96	20240805	0.00	N	177350	500	446 억		141079	N	N	0	N	00	N
100	20240905	140754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	263	1	2	0.38	106768200	401430	84.57	262	273	261	340	184	262	265.97	0.16	0	39156	276	269	264	257	252	266	254	447	78	500	150	1	1	89372043	235	-0.45	0.77	12	0.45	-579.00	343.00	2120	20231220	-87.59	241	20240805	9.13	1292	-79.64	20240104	241	9.13	20240805	4175	-93.70	20230905	241	9.13	20240805	0.00	N	177350	500	446 억		141079	N	N	0	N	00	N
101	20240905	130756	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	262	0	3	0.00	95874318	359828	75.81	262	273	261	340	184	262	266.44	0.16	0	43409	276	269	264	257	252	266	254	447	78	500	150	1	1	89372043	234	-0.45	0.76	12	0.40	-579.00	343.00	2120	20231220	-87.64	241	20240805	8.71	1292	-79.72	20240104	241	8.71	20240805	4175	-93.72	20230905	241	8.71	20240805	0.00	N	177350	500	446 억		141079	N	N	0	N	00	N
102	20240905	120754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	263	1	2	0.38	80396662	301335	63.48	262	273	261	340	184	262	266.80	0.16	0	93054	276	269	264	257	252	266	254	447	78	500	150	1	1	89372043	235	-0.45	0.77	12	0.34	-579.00	343.00	2120	20231220	-87.59	241	20240805	9.13	1292	-79.64	20240104	241	9.13	20240805	4175	-93.70	20230905	241	9.13	20240805	0.00	N	177350	500	446 억		141079	N	N	0	N	00	N
103	20240905	110751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	266	4	2	1.53	72648674	271894	57.28	262	273	262	340	184	262	267.19	0.16	0	90945	276	269	264	257	252	266	254	447	78	500	150	1	1	89372043	238	-0.46	0.78	12	0.30	-579.00	343.00	2120	20231220	-87.45	241	20240805	10.37	1292	-79.41	20240104	241	10.37	20240805	4175	-93.63	20230905	241	10.37	20240805	0.00	N	177350	500	446 억		141079	N	N	0	N	00	N
104	20240905	100750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	269	7	2	2.67	63188643	236525	49.83	262	273	262	340	184	262	267.15	0.16	0	102202	276	269	264	257	252	266	254	447	78	500	150	1	1	89372043	240	-0.46	0.78	12	0.26	-579.00	343.00	2120	20231220	-87.31	241	20240805	11.62	1292	-79.18	20240104	241	11.62	20240805	4175	-93.56	20230905	241	11.62	20240805	0.00	N	177350	500	446 억		141079	N	N	0	N	00	N
105	20240905	090757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	272	10	2	3.82	36509371	137359	28.94	262	273	262	340	184	262	265.80	0.16	0	88938	276	269	264	257	252	266	254	447	78	500	150	1	1	89372043	243	-0.47	0.79	12	0.15	-579.00	343.00	2120	20231220	-87.17	241	20240805	12.86	1292	-78.95	20240104	241	12.86	20240805	4175	-93.49	20230905	241	12.86	20240805	0.00	N	177350	500	446 억		141079	N	N	0	N	00	N
106	20240904	160738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	262	-12	5	-4.38	124893457	474631	127.84	271	271	259	356	192	274	263.14	0.19	0	-27150	283	278	274	269	265	276	267	447	82	500	160	1	1	89372043	234	-0.45	0.76	12	0.53	-579.00	343.00	2120	20231220	-87.64	241	20240805	8.71	1292	-79.72	20240104	241	8.71	20240805	4175	-93.72	20230905	241	8.71	20240805	0.00	N	177350	500	446 억		168633	N	N	0	N	00	N
107	20240904	150744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	265	-9	5	-3.28	120067671	456216	122.88	271	271	259	356	192	274	263.18	0.19	0	-27820	283	278	274	269	265	276	267	447	82	500	160	1	1	89372043	237	-0.46	0.77	12	0.51	-579.00	343.00	2120	20231220	-87.50	241	20240805	9.96	1292	-79.49	20240104	241	9.96	20240805	4175	-93.65	20230905	241	9.96	20240805	0.00	N	177350	500	446 억		168633	N	N	0	N	00	N
108	20240904	140748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	266	-8	5	-2.92	111665963	424291	114.28	271	271	259	356	192	274	263.18	0.19	0	-35104	283	278	274	269	265	276	267	447	82	500	160	1	1	89372043	238	-0.46	0.78	12	0.47	-579.00	343.00	2120	20231220	-87.45	241	20240805	10.37	1292	-79.41	20240104	241	10.37	20240805	4175	-93.63	20230905	241	10.37	20240805	0.00	N	177350	500	446 억		168633	N	N	0	N	00	N
109	20240904	130745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	260	-14	5	-5.11	97821576	371626	100.10	271	271	259	356	192	274	263.23	0.19	0	-27962	283	278	274	269	265	276	267	447	82	500	160	1	1	89372043	232	-0.45	0.76	12	0.42	-579.00	343.00	2120	20231220	-87.74	241	20240805	7.88	1292	-79.88	20240104	241	7.88	20240805	4175	-93.77	20230905	241	7.88	20240805	0.00	N	177350	500	446 억		168633	N	N	0	N	00	N
110	20240904	120743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	263	-11	5	-4.01	79797685	302684	81.53	271	271	259	356	192	274	263.63	0.19	0	-22104	283	278	274	269	265	276	267	447	82	500	160	1	1	89372043	235	-0.45	0.77	12	0.34	-579.00	343.00	2120	20231220	-87.59	241	20240805	9.13	1292	-79.64	20240104	241	9.13	20240805	4175	-93.70	20230905	241	9.13	20240805	0.00	N	177350	500	446 억		168633	N	N	0	N	00	N
111	20240904	110741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	266	-8	5	-2.92	75798402	287496	77.44	271	271	259	356	192	274	263.65	0.19	0	-19899	283	278	274	269	265	276	267	447	82	500	160	1	1	89372043	238	-0.46	0.78	12	0.32	-579.00	343.00	2120	20231220	-87.45	241	20240805	10.37	1292	-79.41	20240104	241	10.37	20240805	4175	-93.63	20230905	241	10.37	20240805	0.00	N	177350	500	446 억		168633	N	N	0	N	00	N
112	20240904	100743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	263	-11	5	-4.01	65358856	247807	66.75	271	271	259	356	192	274	263.75	0.19	0	-25128	283	278	274	269	265	276	267	447	82	500	160	1	1	89372043	235	-0.45	0.77	12	0.28	-579.00	343.00	2120	20231220	-87.59	241	20240805	9.13	1292	-79.64	20240104	241	9.13	20240805	4175	-93.70	20230905	241	9.13	20240805	0.00	N	177350	500	446 억		168633	N	N	0	N	00	N
113	20240904	090747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	266	-8	5	-2.92	14229073	53595	14.44	271	271	259	356	192	274	265.49	0.19	0	-2459	283	278	274	269	265	276	267	447	82	500	160	1	1	89372043	238	-0.46	0.78	12	0.06	-579.00	343.00	2120	20231220	-87.45	241	20240805	10.37	1292	-79.41	20240104	241	10.37	20240805	4175	-93.63	20230905	241	10.37	20240805	0.00	N	177350	500	446 억		168633	N	N	0	N	00	N
114	20240903	160733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	274	0	3	0.00	101459704	371243	150.89	279	279	270	356	192	274	273.30	0.21	0	-19596	292	282	277	267	262	280	265	447	82	500	160	1	1	89372043	245	-0.47	0.80	12	0.42	-579.00	343.00	2120	20231220	-87.08	241	20240805	13.69	1292	-78.79	20240104	241	13.69	20240805	4175	-93.44	20230905	241	13.69	20240805	0.00	N	177350	500	446 억		188448	N	N	0	N	00	N
115	20240903	150738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	271	-3	5	-1.09	97981353	358489	145.71	279	279	270	356	192	274	273.32	0.21	0	-17967	292	282	277	267	262	280	265	447	82	500	160	1	1	89372043	242	-0.47	0.79	12	0.40	-579.00	343.00	2120	20231220	-87.22	241	20240805	12.45	1292	-79.02	20240104	241	12.45	20240805	4175	-93.51	20230905	241	12.45	20240805	0.00	N	177350	500	446 억		188448	N	N	0	N	00	N
116	20240903	140740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	272	-2	5	-0.73	93579861	342249	139.11	279	279	270	356	192	274	273.43	0.21	0	-12986	292	282	277	267	262	280	265	447	82	500	160	1	1	89372043	243	-0.47	0.79	12	0.38	-579.00	343.00	2120	20231220	-87.17	241	20240805	12.86	1292	-78.95	20240104	241	12.86	20240805	4175	-93.49	20230905	241	12.86	20240805	0.00	N	177350	500	446 억		188448	N	N	0	N	00	N
117	20240903	130740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	272	-2	5	-0.73	70832887	258438	105.04	279	279	272	356	192	274	274.08	0.21	0	-494	292	282	277	267	262	280	265	447	82	500	160	1	1	89372043	243	-0.47	0.79	12	0.29	-579.00	343.00	2120	20231220	-87.17	241	20240805	12.86	1292	-78.95	20240104	241	12.86	20240805	4175	-93.49	20230905	241	12.86	20240805	0.00	N	177350	500	446 억		188448	N	N	0	N	00	N
118	20240903	120730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	276	2	2	0.73	54243924	197623	80.32	279	279	273	356	192	274	274.48	0.21	0	6117	292	282	277	267	262	280	265	447	82	500	160	1	1	89372043	247	-0.48	0.80	12	0.22	-579.00	343.00	2120	20231220	-86.98	241	20240805	14.52	1292	-78.64	20240104	241	14.52	20240805	4175	-93.39	20230905	241	14.52	20240805	0.00	N	177350	500	446 억		188448	N	N	0	N	00	N
119	20240903	110729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	274	0	3	0.00	37322758	135962	55.26	279	279	273	356	192	274	274.51	0.21	0	5230	292	282	277	267	262	280	265	447	82	500	160	1	1	89372043	245	-0.47	0.80	12	0.15	-579.00	343.00	2120	20231220	-87.08	241	20240805	13.69	1292	-78.79	20240104	241	13.69	20240805	4175	-93.44	20230905	241	13.69	20240805	0.00	N	177350	500	446 억		188448	N	N	0	N	00	N
120	20240903	100730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	275	1	2	0.36	24953968	90937	36.96	279	279	273	356	192	274	274.41	0.21	0	6177	292	282	277	267	262	280	265	447	82	500	160	1	1	89372043	246	-0.47	0.80	12	0.10	-579.00	343.00	2120	20231220	-87.03	241	20240805	14.11	1292	-78.72	20240104	241	14.11	20240805	4175	-93.41	20230905	241	14.11	20240805	0.00	N	177350	500	446 억		188448	N	N	0	N	00	N
121	20240903	090731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	274	0	3	0.00	9866979	36061	14.66	279	279	273	356	192	274	273.62	0.21	0	2282	292	282	277	267	262	280	265	447	82	500	160	1	1	89372043	245	-0.47	0.80	12	0.04	-579.00	343.00	2120	20231220	-87.08	241	20240805	13.69	1292	-78.79	20240104	241	13.69	20240805	4175	-93.44	20230905	241	13.69	20240805	0.00	N	177350	500	446 억		188448	N	N	0	N	00	N
122	20240902	160724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	274	-2	5	-0.72	67394824	245514	127.69	276	287	272	358	194	276	274.51	0.27	0	-54466	280	277	275	272	270	279	274	447	82	500	160	1	1	89372043	245	-0.47	0.80	12	0.27	-579.00	343.00	2120	20231220	-87.08	241	20240805	13.69	1292	-78.79	20240104	241	13.69	20240805	4175	-93.44	20230905	241	13.69	20240805	0.00	N	177350	500	446 억		242466	N	N	0	N	00	N
123	20240902	150736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	275	-1	5	-0.36	64451864	234767	122.10	276	287	272	358	194	276	274.54	0.27	0	-47307	280	277	275	272	270	279	274	447	82	500	160	1	1	89372043	246	-0.47	0.80	12	0.26	-579.00	343.00	2120	20231220	-87.03	241	20240805	14.11	1292	-78.72	20240104	241	14.11	20240805	4175	-93.41	20230905	241	14.11	20240805	0.00	N	177350	500	446 억		242466	N	N	0	N	00	N
124	20240902	140733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	275	-1	5	-0.36	55360026	201503	104.80	276	287	272	358	194	276	274.74	0.27	0	-47577	280	277	275	272	270	279	274	447	82	500	160	1	1	89372043	246	-0.47	0.80	12	0.23	-579.00	343.00	2120	20231220	-87.03	241	20240805	14.11	1292	-78.72	20240104	241	14.11	20240805	4175	-93.41	20230905	241	14.11	20240805	0.00	N	177350	500	446 억		242466	N	N	0	N	00	N
125	20240902	130729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	275	-1	5	-0.36	53543477	194874	101.35	276	287	272	358	194	276	274.76	0.27	0	-43645	280	277	275	272	270	279	274	447	82	500	160	1	1	89372043	246	-0.47	0.80	12	0.22	-579.00	343.00	2120	20231220	-87.03	241	20240805	14.11	1292	-78.72	20240104	241	14.11	20240805	4175	-93.41	20230905	241	14.11	20240805	0.00	N	177350	500	446 억		242466	N	N	0	N	00	N
126	20240902	120733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	273	-3	5	-1.09	52113666	189640	98.63	276	287	272	358	194	276	274.80	0.27	0	-43424	280	277	275	272	270	279	274	447	82	500	160	1	1	89372043	244	-0.47	0.80	12	0.21	-579.00	343.00	2120	20231220	-87.12	241	20240805	13.28	1292	-78.87	20240104	241	13.28	20240805	4175	-93.46	20230905	241	13.28	20240805	0.00	N	177350	500	446 억		242466	N	N	0	N	00	N
127	20240902	110727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	273	-3	5	-1.09	37787009	137342	71.43	276	287	272	358	194	276	275.13	0.27	0	-40421	280	277	275	272	270	279	274	447	82	500	160	1	1	89372043	244	-0.47	0.80	12	0.15	-579.00	343.00	2120	20231220	-87.12	241	20240805	13.28	1292	-78.87	20240104	241	13.28	20240805	4175	-93.46	20230905	241	13.28	20240805	0.00	N	177350	500	446 억		242466	N	N	0	N	00	N
128	20240902	100725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	272	-4	5	-1.45	28820985	104489	54.34	276	287	272	358	194	276	275.83	0.27	0	-35785	280	277	275	272	270	279	274	447	82	500	160	1	1	89372043	243	-0.47	0.79	12	0.12	-579.00	343.00	2120	20231220	-87.17	241	20240805	12.86	1292	-78.95	20240104	241	12.86	20240805	4175	-93.49	20230905	241	12.86	20240805	0.00	N	177350	500	446 억		242466	N	N	0	N	00	N
129	20240902	090720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	277	1	2	0.36	8068816	28920	15.04	276	287	276	358	194	276	279.00	0.27	0	-11979	280	277	275	272	270	279	274	447	82	500	160	1	1	89372043	248	-0.48	0.81	12	0.03	-579.00	343.00	2120	20231220	-86.93	241	20240805	14.94	1292	-78.56	20240104	241	14.94	20240805	4175	-93.37	20230905	241	14.94	20240805	0.00	N	177350	500	446 억		242466	N	N	0	N	00	N