KissMeData/224060/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	161015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5280	-60	5	-1.12	40410090	7558	26.14	5340	5490	5190	6940	3740	5340	5346.66	0.00	0	-1088	5733	5536	5343	5146	4953	5635	5245	24	1600	500	3200	10	1	4748398	251	-2.91	0.53	12	0.16	-1812.00	9952.00	9280	20231013	-43.10	3900	20240912	35.38	7110	-25.74	20240318	3900	35.38	20240912	9280	-43.10	20231013	3900	35.38	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
3	20240930	151029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5280	-60	5	-1.12	39200960	7329	25.35	5340	5490	5190	6940	3740	5340	5348.75	0.00	0	-1088	5733	5536	5343	5146	4953	5635	5245	24	1600	500	3200	10	1	4748398	251	-2.91	0.53	12	0.15	-1812.00	9952.00	9280	20231013	-43.10	3900	20240912	35.38	7110	-25.74	20240318	3900	35.38	20240912	9280	-43.10	20231013	3900	35.38	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
4	20240930	141029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5280	-60	5	-1.12	30837440	5745	19.87	5340	5490	5190	6940	3740	5340	5367.70	0.00	0	-1072	5733	5536	5343	5146	4953	5635	5245	24	1600	500	3200	10	1	4748398	251	-2.91	0.53	12	0.12	-1812.00	9952.00	9280	20231013	-43.10	3900	20240912	35.38	7110	-25.74	20240318	3900	35.38	20240912	9280	-43.10	20231013	3900	35.38	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
5	20240930	131024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5240	-100	5	-1.87	28066240	5217	18.04	5340	5490	5190	6940	3740	5340	5379.77	0.00	0	-1038	5733	5536	5343	5146	4953	5635	5245	24	1600	500	3200	10	1	4748398	249	-2.89	0.53	12	0.11	-1812.00	9952.00	9280	20231013	-43.53	3900	20240912	34.36	7110	-26.30	20240318	3900	34.36	20240912	9280	-43.53	20231013	3900	34.36	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
6	20240930	121021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5240	-100	5	-1.87	26907440	4996	17.28	5340	5490	5190	6940	3740	5340	5385.80	0.00	0	-1057	5733	5536	5343	5146	4953	5635	5245	24	1600	500	3200	10	1	4748398	249	-2.89	0.53	12	0.11	-1812.00	9952.00	9280	20231013	-43.53	3900	20240912	34.36	7110	-26.30	20240318	3900	34.36	20240912	9280	-43.53	20231013	3900	34.36	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
7	20240930	111018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5240	-100	5	-1.87	23606840	4370	15.11	5340	5490	5230	6940	3740	5340	5402.02	0.00	0	-1071	5733	5536	5343	5146	4953	5635	5245	24	1600	500	3200	10	1	4748398	249	-2.89	0.53	12	0.09	-1812.00	9952.00	9280	20231013	-43.53	3900	20240912	34.36	7110	-26.30	20240318	3900	34.36	20240912	9280	-43.53	20231013	3900	34.36	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
8	20240930	101016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5360	20	2	0.37	19280880	3550	12.28	5340	5490	5340	6940	3740	5340	5431.23	0.00	0	-828	5733	5536	5343	5146	4953	5635	5245	24	1600	500	3200	10	1	4748398	255	-2.96	0.54	12	0.07	-1812.00	9952.00	9280	20231013	-42.24	3900	20240912	37.44	7110	-24.61	20240318	3900	37.44	20240912	9280	-42.24	20231013	3900	37.44	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
9	20240930	090934	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5360	20	2	0.37	686930	127	0.44	5340	5490	5340	6940	3740	5340	5408.90	0.00	0	-69	5733	5536	5343	5146	4953	5635	5245	24	1600	500	3200	10	1	4748398	255	-2.96	0.54	12	0.00	-1812.00	9952.00	9280	20231013	-42.24	3900	20240912	37.44	7110	-24.61	20240318	3900	37.44	20240912	9280	-42.24	20231013	3900	37.44	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
10	20240927	161025	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5340	240	2	4.71	154939530	28914	434.08	5280	5540	5150	6630	3570	5100	5358.90	0.00	0	1078	5240	5170	5090	5020	4940	5130	4980	24	1530	500	3060	10	1	4748398	254	-2.95	0.54	12	0.61	-1812.00	9952.00	12510	20230918	-57.31	3900	20240912	36.92	7110	-24.89	20240318	3900	36.92	20240912	9280	-42.46	20231013	3900	36.92	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
11	20240927	151027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5240	140	2	2.75	149188240	27829	417.79	5280	5540	5150	6630	3570	5100	5360.89	0.00	0	994	5240	5170	5090	5020	4940	5130	4980	24	1530	500	3060	10	1	4748398	249	-2.89	0.53	12	0.59	-1812.00	9952.00	12510	20230918	-58.11	3900	20240912	34.36	7110	-26.30	20240318	3900	34.36	20240912	9280	-43.53	20231013	3900	34.36	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
12	20240927	141036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5150	50	2	0.98	139055890	25889	388.67	5280	5540	5150	6630	3570	5100	5371.23	0.00	0	974	5240	5170	5090	5020	4940	5130	4980	24	1530	500	3060	10	1	4748398	245	-2.84	0.52	12	0.55	-1812.00	9952.00	12510	20230918	-58.83	3900	20240912	32.05	7110	-27.57	20240318	3900	32.05	20240912	9280	-44.50	20231013	3900	32.05	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
13	20240927	131028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5250	150	2	2.94	126442590	23467	352.30	5280	5540	5190	6630	3570	5100	5388.10	0.00	0	753	5240	5170	5090	5020	4940	5130	4980	24	1530	500	3060	10	1	4748398	249	-2.90	0.53	12	0.49	-1812.00	9952.00	12510	20230918	-58.03	3900	20240912	34.62	7110	-26.16	20240318	3900	34.62	20240912	9280	-43.43	20231013	3900	34.62	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
14	20240927	121022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5340	240	2	4.71	106076560	19662	295.18	5280	5540	5190	6630	3570	5100	5395.00	0.00	0	857	5240	5170	5090	5020	4940	5130	4980	24	1530	500	3060	10	1	4748398	254	-2.95	0.54	12	0.41	-1812.00	9952.00	12510	20230918	-57.31	3900	20240912	36.92	7110	-24.89	20240318	3900	36.92	20240912	9280	-42.46	20231013	3900	36.92	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
15	20240927	111026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5380	280	2	5.49	104533580	19375	290.87	5280	5540	5190	6630	3570	5100	5395.28	0.00	0	881	5240	5170	5090	5020	4940	5130	4980	24	1530	500	3060	10	1	4748398	255	-2.97	0.54	12	0.41	-1812.00	9952.00	12510	20230918	-56.99	3900	20240912	37.95	7110	-24.33	20240318	3900	37.95	20240912	9280	-42.03	20231013	3900	37.95	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
16	20240927	101023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5440	340	2	6.67	90909750	16829	252.65	5280	5540	5190	6630	3570	5100	5401.97	0.00	0	155	5240	5170	5090	5020	4940	5130	4980	24	1530	500	3060	10	1	4748398	258	-3.00	0.55	12	0.35	-1812.00	9952.00	12510	20230918	-56.51	3900	20240912	39.49	7110	-23.49	20240318	3900	39.49	20240912	9280	-41.38	20231013	3900	39.49	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
17	20240927	091026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5270	170	2	3.33	4260030	812	12.19	5280	5280	5190	6630	3570	5100	5246.34	0.00	0	-383	5240	5170	5090	5020	4940	5130	4980	24	1530	500	3060	10	1	4748398	250	-2.91	0.53	12	0.02	-1812.00	9952.00	12510	20230918	-57.87	3900	20240912	35.13	7110	-25.88	20240318	3900	35.13	20240912	9280	-43.21	20231013	3900	35.13	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
18	20240926	161007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5100	-30	5	-0.58	33757910	6661	81.76	5130	5160	5010	6660	3600	5130	5067.99	0.00	0	-392	5550	5340	5160	4950	4770	5250	4860	24	1530	500	3070	10	1	4748398	242	-2.81	0.51	12	0.14	-1812.00	9952.00	12510	20230918	-59.23	3900	20240912	30.77	7110	-28.27	20240318	3900	30.77	20240912	9280	-45.04	20231013	3900	30.77	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
19	20240926	151011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5110	-20	5	-0.39	30582410	6038	74.11	5130	5160	5010	6660	3600	5130	5064.99	0.00	0	-324	5550	5340	5160	4950	4770	5250	4860	24	1530	500	3070	10	1	4748398	243	-2.82	0.51	12	0.13	-1812.00	9952.00	12510	20230918	-59.15	3900	20240912	31.03	7110	-28.13	20240318	3900	31.03	20240912	9280	-44.94	20231013	3900	31.03	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
20	20240926	141018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5100	-30	5	-0.58	27671870	5467	67.10	5130	5160	5010	6660	3600	5130	5061.62	0.00	0	-173	5550	5340	5160	4950	4770	5250	4860	24	1530	500	3070	10	1	4748398	242	-2.81	0.51	12	0.12	-1812.00	9952.00	12510	20230918	-59.23	3900	20240912	30.77	7110	-28.27	20240318	3900	30.77	20240912	9280	-45.04	20231013	3900	30.77	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
21	20240926	131017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5060	-70	5	-1.36	24539960	4853	59.57	5130	5160	5010	6660	3600	5130	5056.66	0.00	0	-171	5550	5340	5160	4950	4770	5250	4860	24	1530	500	3070	10	1	4748398	240	-2.79	0.51	12	0.10	-1812.00	9952.00	12510	20230918	-59.55	3900	20240912	29.74	7110	-28.83	20240318	3900	29.74	20240912	9280	-45.47	20231013	3900	29.74	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
22	20240926	121018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5050	-80	5	-1.56	24499410	4845	59.47	5130	5160	5010	6660	3600	5130	5056.64	0.00	0	-164	5550	5340	5160	4950	4770	5250	4860	24	1530	500	3070	10	1	4748398	240	-2.79	0.51	12	0.10	-1812.00	9952.00	12510	20230918	-59.63	3900	20240912	29.49	7110	-28.97	20240318	3900	29.49	20240912	9280	-45.58	20231013	3900	29.49	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
23	20240926	111018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5030	-100	5	-1.95	21517240	4251	52.18	5130	5160	5030	6660	3600	5130	5061.69	0.00	0	-97	5550	5340	5160	4950	4770	5250	4860	24	1530	500	3070	10	1	4748398	239	-2.78	0.51	12	0.09	-1812.00	9952.00	12510	20230918	-59.79	3900	20240912	28.97	7110	-29.25	20240318	3900	28.97	20240912	9280	-45.80	20231013	3900	28.97	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
24	20240926	101020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5090	-40	5	-0.78	11240030	2218	27.22	5130	5160	5060	6660	3600	5130	5067.64	0.00	0	185	5550	5340	5160	4950	4770	5250	4860	24	1530	500	3070	10	1	4748398	242	-2.81	0.51	12	0.05	-1812.00	9952.00	12510	20230918	-59.31	3900	20240912	30.51	7110	-28.41	20240318	3900	30.51	20240912	9280	-45.15	20231013	3900	30.51	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
25	20240926	091016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5060	-70	5	-1.36	794940	156	1.91	5130	5130	5060	6660	3600	5130	5095.77	0.00	0	-9	5550	5340	5160	4950	4770	5250	4860	24	1530	500	3070	10	1	4748398	240	-2.79	0.51	12	0.00	-1812.00	9952.00	12510	20230918	-59.55	3900	20240912	29.74	7110	-28.83	20240318	3900	29.74	20240912	9280	-45.47	20231013	3900	29.74	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
26	20240925	161004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5130	-100	5	-1.91	41656580	8137	64.03	5250	5370	4980	6790	3670	5230	5119.40	0.00	0	-867	5490	5360	5260	5130	5030	5425	5195	24	1560	500	3130	10	1	4748398	244	-2.83	0.52	12	0.17	-1812.00	9952.00	12510	20230918	-58.99	3900	20240912	31.54	7110	-27.85	20240318	3900	31.54	20240912	9280	-44.72	20231013	3900	31.54	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
27	20240925	151013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5160	-70	5	-1.34	41282590	8064	63.45	5250	5370	4980	6790	3670	5230	5119.37	0.00	0	-810	5490	5360	5260	5130	5030	5425	5195	24	1560	500	3130	10	1	4748398	245	-2.85	0.52	12	0.17	-1812.00	9952.00	12510	20230918	-58.75	3900	20240912	32.31	7110	-27.43	20240318	3900	32.31	20240912	9280	-44.40	20231013	3900	32.31	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
28	20240925	141014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5190	-40	5	-0.76	39931600	7802	61.39	5250	5370	4980	6790	3670	5230	5118.12	0.00	0	-647	5490	5360	5260	5130	5030	5425	5195	24	1560	500	3130	10	1	4748398	246	-2.86	0.52	12	0.16	-1812.00	9952.00	12510	20230918	-58.51	3900	20240912	33.08	7110	-27.00	20240318	3900	33.08	20240912	9280	-44.07	20231013	3900	33.08	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
29	20240925	131012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5100	-130	5	-2.49	37803690	7388	58.13	5250	5370	4980	6790	3670	5230	5116.90	0.00	0	-455	5490	5360	5260	5130	5030	5425	5195	24	1560	500	3130	10	1	4748398	242	-2.81	0.51	12	0.16	-1812.00	9952.00	12510	20230918	-59.23	3900	20240912	30.77	7110	-28.27	20240318	3900	30.77	20240912	9280	-45.04	20231013	3900	30.77	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
30	20240925	121015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5140	-90	5	-1.72	36462620	7126	56.07	5250	5370	4980	6790	3670	5230	5116.84	0.00	0	-417	5490	5360	5260	5130	5030	5425	5195	24	1560	500	3130	10	1	4748398	244	-2.84	0.52	12	0.15	-1812.00	9952.00	12510	20230918	-58.91	3900	20240912	31.79	7110	-27.71	20240318	3900	31.79	20240912	9280	-44.61	20231013	3900	31.79	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
31	20240925	111010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5000	-230	5	-4.40	13978970	2762	21.73	5250	5370	4980	6790	3670	5230	5061.18	0.00	0	-115	5490	5360	5260	5130	5030	5425	5195	24	1560	500	3130	10	1	4748398	237	-2.76	0.50	12	0.06	-1812.00	9952.00	12510	20230918	-60.03	3900	20240912	28.21	7110	-29.68	20240318	3900	28.21	20240912	9280	-46.12	20231013	3900	28.21	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
32	20240925	101007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4990	-240	5	-4.59	11101215	2185	17.19	5250	5370	4980	6790	3670	5230	5080.65	0.00	0	-115	5490	5360	5260	5130	5030	5425	5195	24	1560	500	3130	5	1	4748398	237	-2.75	0.50	12	0.05	-1812.00	9952.00	12510	20230918	-60.11	3900	20240912	27.95	7110	-29.82	20240318	3900	27.95	20240912	9280	-46.23	20231013	3900	27.95	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
33	20240925	091018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5240	10	2	0.19	806460	153	1.20	5250	5370	5240	6790	3670	5230	5270.98	0.00	0	-62	5490	5360	5260	5130	5030	5425	5195	24	1560	500	3130	10	1	4748398	249	-2.89	0.53	12	0.00	-1812.00	9952.00	12510	20230918	-58.11	3900	20240912	34.36	7110	-26.30	20240318	3900	34.36	20240912	9280	-43.53	20231013	3900	34.36	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
34	20240924	161004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5230	70	2	1.36	66747230	12701	42.27	5170	5390	5160	6700	3620	5160	5255.27	0.00	0	-2689	5360	5260	5070	4970	4780	5310	5020	24	1540	500	3090	10	1	4748398	248	-2.89	0.53	12	0.27	-1812.00	9952.00	12510	20230918	-58.19	3900	20240912	34.10	7110	-26.44	20240318	3900	34.10	20240912	9280	-43.64	20231013	3900	34.10	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
35	20240924	151007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5210	50	2	0.97	64202570	12213	40.65	5170	5390	5160	6700	3620	5160	5256.90	0.00	0	-2598	5360	5260	5070	4970	4780	5310	5020	24	1540	500	3090	10	1	4748398	247	-2.88	0.52	12	0.26	-1812.00	9952.00	12510	20230918	-58.35	3900	20240912	33.59	7110	-26.72	20240318	3900	33.59	20240912	9280	-43.86	20231013	3900	33.59	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
36	20240924	140956	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5220	60	2	1.16	61025150	11602	38.61	5170	5390	5160	6700	3620	5160	5259.88	0.00	0	-2604	5360	5260	5070	4970	4780	5310	5020	24	1540	500	3090	10	1	4748398	248	-2.88	0.52	12	0.24	-1812.00	9952.00	12510	20230918	-58.27	3900	20240912	33.85	7110	-26.58	20240318	3900	33.85	20240912	9280	-43.75	20231013	3900	33.85	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
37	20240924	131006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5210	50	2	0.97	54726730	10395	34.60	5170	5390	5160	6700	3620	5160	5264.72	0.00	0	-1622	5360	5260	5070	4970	4780	5310	5020	24	1540	500	3090	10	1	4748398	247	-2.88	0.52	12	0.22	-1812.00	9952.00	12510	20230918	-58.35	3900	20240912	33.59	7110	-26.72	20240318	3900	33.59	20240912	9280	-43.86	20231013	3900	33.59	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
38	20240924	120959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5270	110	2	2.13	51324490	9743	32.43	5170	5390	5160	6700	3620	5160	5267.83	0.00	0	-1611	5360	5260	5070	4970	4780	5310	5020	24	1540	500	3090	10	1	4748398	250	-2.91	0.53	12	0.21	-1812.00	9952.00	12510	20230918	-57.87	3900	20240912	35.13	7110	-25.88	20240318	3900	35.13	20240912	9280	-43.21	20231013	3900	35.13	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
39	20240924	111007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5190	30	2	0.58	48665860	9236	30.74	5170	5390	5160	6700	3620	5160	5269.15	0.00	0	-1610	5360	5260	5070	4970	4780	5310	5020	24	1540	500	3090	10	1	4748398	246	-2.86	0.52	12	0.19	-1812.00	9952.00	12510	20230918	-58.51	3900	20240912	33.08	7110	-27.00	20240318	3900	33.08	20240912	9280	-44.07	20231013	3900	33.08	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
40	20240924	101006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5200	40	2	0.78	44920710	8519	28.35	5170	5390	5160	6700	3620	5160	5273.00	0.00	0	-1374	5360	5260	5070	4970	4780	5310	5020	24	1540	500	3090	10	1	4748398	247	-2.87	0.52	12	0.18	-1812.00	9952.00	12510	20230918	-58.43	3900	20240912	33.33	7110	-26.86	20240318	3900	33.33	20240912	9280	-43.97	20231013	3900	33.33	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
41	20240924	091009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5260	100	2	1.94	2357250	455	1.51	5170	5270	5160	6700	3620	5160	5180.77	0.00	0	-160	5360	5260	5070	4970	4780	5310	5020	24	1540	500	3090	10	1	4748398	250	-2.90	0.53	12	0.01	-1812.00	9952.00	12510	20230918	-57.95	3900	20240912	34.87	7110	-26.02	20240318	3900	34.87	20240912	9280	-43.32	20231013	3900	34.87	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
42	20240923	161002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5160	235	2	4.77	151490255	30023	12.24	4925	5170	4880	6400	3450	4925	5045.80	0.00	0	1766	6065	5495	5080	4510	4095	5780	4795	24	1475	500	2950	10	1	4748398	245	-2.85	0.52	12	0.63	-1812.00	9952.00	12510	20230918	-58.75	3900	20240912	32.31	7110	-27.43	20240318	3900	32.31	20240912	9280	-44.40	20231013	3900	32.31	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
43	20240923	151004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5090	165	2	3.35	142856555	28341	11.55	4925	5170	4880	6400	3450	4925	5040.63	0.00	0	1377	6065	5495	5080	4510	4095	5780	4795	24	1475	500	2950	10	1	4748398	242	-2.81	0.51	12	0.60	-1812.00	9952.00	12510	20230918	-59.31	3900	20240912	30.51	7110	-28.41	20240318	3900	30.51	20240912	9280	-45.15	20231013	3900	30.51	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
44	20240923	141010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5160	235	2	4.77	124436585	24730	10.08	4925	5170	4880	6400	3450	4925	5031.81	0.00	0	562	6065	5495	5080	4510	4095	5780	4795	24	1475	500	2950	10	1	4748398	245	-2.85	0.52	12	0.52	-1812.00	9952.00	12510	20230918	-58.75	3900	20240912	32.31	7110	-27.43	20240318	3900	32.31	20240912	9280	-44.40	20231013	3900	32.31	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
45	20240923	131006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5080	155	2	3.15	101196605	20198	8.23	4925	5150	4880	6400	3450	4925	5010.23	0.00	0	783	6065	5495	5080	4510	4095	5780	4795	24	1475	500	2950	10	1	4748398	241	-2.80	0.51	12	0.43	-1812.00	9952.00	12510	20230918	-59.39	3900	20240912	30.26	7110	-28.55	20240318	3900	30.26	20240912	9280	-45.26	20231013	3900	30.26	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
46	20240923	121007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5040	115	2	2.34	96784725	19327	7.88	4925	5150	4880	6400	3450	4925	5007.75	0.00	0	547	6065	5495	5080	4510	4095	5780	4795	24	1475	500	2950	10	1	4748398	239	-2.78	0.51	12	0.41	-1812.00	9952.00	12510	20230918	-59.71	3900	20240912	29.23	7110	-29.11	20240318	3900	29.23	20240912	9280	-45.69	20231013	3900	29.23	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
47	20240923	111006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5000	75	2	1.52	69115875	13881	5.66	4925	5080	4880	6400	3450	4925	4979.17	0.00	0	-2015	6065	5495	5080	4510	4095	5780	4795	24	1475	500	2950	10	1	4748398	237	-2.76	0.50	12	0.29	-1812.00	9952.00	12510	20230918	-60.03	3900	20240912	28.21	7110	-29.68	20240318	3900	28.21	20240912	9280	-46.12	20231013	3900	28.21	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
48	20240923	101004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5050	125	2	2.54	45221835	9102	3.71	4925	5080	4880	6400	3450	4925	4968.34	0.00	0	-1792	6065	5495	5080	4510	4095	5780	4795	24	1475	500	2950	10	1	4748398	240	-2.79	0.51	12	0.19	-1812.00	9952.00	12510	20230918	-59.63	3900	20240912	29.49	7110	-28.97	20240318	3900	29.49	20240912	9280	-45.58	20231013	3900	29.49	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
49	20240923	091005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4950	25	2	0.51	18089810	3656	1.49	4925	4995	4880	6400	3450	4925	4947.98	0.00	0	-1730	6065	5495	5080	4510	4095	5780	4795	24	1475	500	2950	5	1	4748398	235	-2.73	0.50	12	0.08	-1812.00	9952.00	12510	20230918	-60.43	3900	20240912	26.92	7110	-30.38	20240318	3900	26.92	20240912	9280	-46.66	20231013	3900	26.92	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
50	20240913	160916	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4455	70	2	1.60	36988930	8414	16.30	4565	4565	4295	5700	3070	4385	4395.94	0.00	0	-1522	5015	4700	4300	3985	3585	4857	4142	24	1315	500	2630	5	1	4748398	212	-2.46	0.45	12	0.18	-1812.00	9952.00	12510	20230918	-64.39	3900	20240912	14.23	7110	-37.34	20240318	3900	14.23	20240912	12510	-64.39	20230918	3900	14.23	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	01	N
51	20240913	150924	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4470	85	2	1.94	35972080	8186	15.86	4565	4565	4295	5700	3070	4385	4394.34	0.00	0	-1559	5015	4700	4300	3985	3585	4857	4142	24	1315	500	2630	5	1	4748398	212	-2.47	0.45	12	0.17	-1812.00	9952.00	12510	20230918	-64.27	3900	20240912	14.62	7110	-37.13	20240318	3900	14.62	20240912	12510	-64.27	20230918	3900	14.62	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	01	N
52	20240913	140926	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4475	90	2	2.05	33851615	7711	14.94	4565	4565	4295	5700	3070	4385	4390.04	0.00	0	-1187	5015	4700	4300	3985	3585	4857	4142	24	1315	500	2630	5	1	4748398	212	-2.47	0.45	12	0.16	-1812.00	9952.00	12510	20230918	-64.23	3900	20240912	14.74	7110	-37.06	20240318	3900	14.74	20240912	12510	-64.23	20230918	3900	14.74	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	01	N
53	20240913	130920	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4430	45	2	1.03	30547560	6975	13.51	4565	4565	4295	5700	3070	4385	4379.58	0.00	0	-980	5015	4700	4300	3985	3585	4857	4142	24	1315	500	2630	5	1	4748398	210	-2.44	0.45	12	0.15	-1812.00	9952.00	12510	20230918	-64.59	3900	20240912	13.59	7110	-37.69	20240318	3900	13.59	20240912	12510	-64.59	20230918	3900	13.59	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	01	N
54	20240913	120921	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4395	10	2	0.23	27555740	6302	12.21	4565	4565	4295	5700	3070	4385	4372.54	0.00	0	-958	5015	4700	4300	3985	3585	4857	4142	24	1315	500	2630	5	1	4748398	209	-2.43	0.44	12	0.13	-1812.00	9952.00	12510	20230918	-64.87	3900	20240912	12.69	7110	-38.19	20240318	3900	12.69	20240912	12510	-64.87	20230918	3900	12.69	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	01	N
55	20240913	110922	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4370	-15	5	-0.34	26866000	6145	11.90	4565	4565	4295	5700	3070	4385	4372.01	0.00	0	-936	5015	4700	4300	3985	3585	4857	4142	24	1315	500	2630	5	1	4748398	208	-2.41	0.44	12	0.13	-1812.00	9952.00	12510	20230918	-65.07	3900	20240912	12.05	7110	-38.54	20240318	3900	12.05	20240912	12510	-65.07	20230918	3900	12.05	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	01	N
56	20240913	100926	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4365	-20	5	-0.46	17998075	4098	7.94	4565	4565	4295	5700	3070	4385	4391.92	0.00	0	-601	5015	4700	4300	3985	3585	4857	4142	24	1315	500	2630	5	1	4748398	207	-2.41	0.44	12	0.09	-1812.00	9952.00	12510	20230918	-65.11	3900	20240912	11.92	7110	-38.61	20240318	3900	11.92	20240912	12510	-65.11	20230918	3900	11.92	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	01	N
57	20240913	090929	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4485	100	2	2.28	7354820	1668	3.23	4565	4565	4385	5700	3070	4385	4409.36	0.00	0	-740	5015	4700	4300	3985	3585	4857	4142	24	1315	500	2630	5	1	4748398	213	-2.48	0.45	12	0.04	-1812.00	9952.00	12510	20230918	-64.15	3900	20240912	15.00	7110	-36.92	20240318	3900	15.00	20240912	12510	-64.15	20230918	3900	15.00	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	01	N
58	20240912	160905	54	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4385	285	2	6.95	219080490	51518	21.60	3975	4615	3900	5330	2870	4100	4252.50	0.00	0	6743	5633	4866	4413	3646	3193	4640	3420	24	1230	500	2460	5	1	4748398	208	-2.42	0.44	12	1.08	-1812.00	9952.00	12510	20230918	-64.95	3900	20240912	12.44	7110	-38.33	20240318	3900	12.44	20240912	12510	-64.95	20230918	3900	12.44	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	01	N
59	20240912	150921	54	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4395	295	2	7.20	213433605	50242	21.06	3975	4615	3900	5330	2870	4100	4248.17	0.00	0	6183	5633	4866	4413	3646	3193	4640	3420	24	1230	500	2460	5	1	4748398	209	-2.43	0.44	12	1.06	-1812.00	9952.00	12510	20230918	-64.87	3900	20240912	12.69	7110	-38.19	20240318	3900	12.69	20240912	12510	-64.87	20230918	3900	12.69	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	01	N
60	20240912	140924	54	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4425	325	2	7.93	202593425	47779	20.03	3975	4615	3900	5330	2870	4100	4240.28	0.00	0	5538	5633	4866	4413	3646	3193	4640	3420	24	1230	500	2460	5	1	4748398	210	-2.44	0.44	12	1.01	-1812.00	9952.00	12510	20230918	-64.63	3900	20240912	13.46	7110	-37.76	20240318	3900	13.46	20240912	12510	-64.63	20230918	3900	13.46	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	01	N
61	20240912	130917	54	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4470	370	2	9.02	185884180	44028	18.46	3975	4615	3900	5330	2870	4100	4222.01	0.00	0	5505	5633	4866	4413	3646	3193	4640	3420	24	1230	500	2460	5	1	4748398	212	-2.47	0.45	12	0.93	-1812.00	9952.00	12510	20230918	-64.27	3900	20240912	14.62	7110	-37.13	20240318	3900	14.62	20240912	12510	-64.27	20230918	3900	14.62	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	01	N
62	20240912	120914	54	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4340	240	2	5.85	164852825	39335	16.49	3975	4615	3900	5330	2870	4100	4191.04	0.00	0	6581	5633	4866	4413	3646	3193	4640	3420	24	1230	500	2460	5	1	4748398	206	-2.40	0.44	12	0.83	-1812.00	9952.00	12510	20230918	-65.31	3900	20240912	11.28	7110	-38.96	20240318	3900	11.28	20240912	12510	-65.31	20230918	3900	11.28	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	01	N
63	20240912	110914	54	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4225	125	2	3.05	133364115	32189	13.50	3975	4370	3900	5330	2870	4100	4143.18	0.00	0	7042	5633	4866	4413	3646	3193	4640	3420	24	1230	500	2460	5	1	4748398	201	-2.33	0.42	12	0.68	-1812.00	9952.00	12510	20230918	-66.23	3900	20240912	8.33	7110	-40.58	20240318	3900	8.33	20240912	12510	-66.23	20230918	3900	8.33	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	01	N
64	20240912	100918	54	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4275	175	2	4.27	119564020	28913	12.12	3975	4370	3900	5330	2870	4100	4135.33	0.00	0	7001	5633	4866	4413	3646	3193	4640	3420	24	1230	500	2460	5	1	4748398	203	-2.36	0.43	12	0.61	-1812.00	9952.00	12510	20230918	-65.83	3900	20240912	9.62	7110	-39.87	20240318	3900	9.62	20240912	12510	-65.83	20230918	3900	9.62	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	01	N
65	20240912	090917	54	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4225	125	2	3.05	61306185	14888	6.24	3975	4370	3900	5330	2870	4100	4117.85	0.00	0	4157	5633	4866	4413	3646	3193	4640	3420	24	1230	500	2460	5	1	4748398	201	-2.33	0.42	12	0.31	-1812.00	9952.00	12510	20230918	-66.23	3900	20240912	8.33	7110	-40.58	20240318	3900	8.33	20240912	12510	-66.23	20230918	3900	8.33	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	01	N
66	20240911	160856	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4100	-1040	5	-20.23	1073385905	235856	3047.24	5090	5180	3960	6680	3600	5140	4553.92	0.00	0	5346	5580	5360	5230	5010	4880	5295	4945	24	1540	500	3080	5	1	4748398	195	-2.26	0.41	12	4.97	-1812.00	9952.00	12510	20230918	-67.23	3960	20240911	3.54	7110	-42.33	20240318	3960	3.54	20240911	12510	-67.23	20230918	3960	3.54	20240911	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
67	20240911	150902	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4090	-1050	5	-20.43	957525055	208661	2695.88	5090	5180	3960	6680	3600	5140	4588.90	0.00	0	6009	5580	5360	5230	5010	4880	5295	4945	24	1540	500	3080	5	1	4748398	194	-2.26	0.41	12	4.39	-1812.00	9952.00	12510	20230918	-67.31	3960	20240911	3.28	7110	-42.48	20240318	3960	3.28	20240911	12510	-67.31	20230918	3960	3.28	20240911	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
68	20240911	140906	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4725	-415	5	-8.07	91145205	18378	237.44	5090	5180	4630	6680	3600	5140	4959.47	0.00	0	2585	5580	5360	5230	5010	4880	5295	4945	24	1540	500	3080	5	1	4748398	224	-2.61	0.47	12	0.39	-1812.00	9952.00	12510	20230918	-62.23	4630	20240911	2.05	7110	-33.54	20240318	4630	2.05	20240911	12510	-62.23	20230918	4630	2.05	20240911	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
69	20240911	130900	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5010	-130	5	-2.53	52188845	10356	133.80	5090	5180	4870	6680	3600	5140	5039.48	0.00	0	821	5580	5360	5230	5010	4880	5295	4945	24	1540	500	3080	10	1	4748398	238	-2.76	0.50	12	0.22	-1812.00	9952.00	12510	20230918	-59.95	4805	20240809	4.27	7110	-29.54	20240318	4805	4.27	20240809	12510	-59.95	20230918	4805	4.27	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
70	20240911	120906	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5090	-50	5	-0.97	20037860	3904	50.44	5090	5180	5090	6680	3600	5140	5132.65	0.00	0	-30	5580	5360	5230	5010	4880	5295	4945	24	1540	500	3080	10	1	4748398	242	-2.81	0.51	12	0.08	-1812.00	9952.00	12510	20230918	-59.31	4805	20240809	5.93	7110	-28.41	20240318	4805	5.93	20240809	12510	-59.31	20230918	4805	5.93	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
71	20240911	110855	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5170	30	2	0.58	12271310	2383	30.79	5090	5180	5090	6680	3600	5140	5149.52	0.00	0	-3	5580	5360	5230	5010	4880	5295	4945	24	1540	500	3080	10	1	4748398	245	-2.85	0.52	12	0.05	-1812.00	9952.00	12510	20230918	-58.67	4805	20240809	7.60	7110	-27.29	20240318	4805	7.60	20240809	12510	-58.67	20230918	4805	7.60	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
72	20240911	100852	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5180	40	2	0.78	8525280	1650	21.32	5090	5180	5090	6680	3600	5140	5166.84	0.00	0	-9	5580	5360	5230	5010	4880	5295	4945	24	1540	500	3080	10	1	4748398	246	-2.86	0.52	12	0.03	-1812.00	9952.00	12510	20230918	-58.59	4805	20240809	7.80	7110	-27.14	20240318	4805	7.80	20240809	12510	-58.59	20230918	4805	7.80	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
73	20240911	090908	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5180	40	2	0.78	2677080	521	6.73	5090	5180	5090	6680	3600	5140	5138.35	0.00	0	7	5580	5360	5230	5010	4880	5295	4945	24	1540	500	3080	10	1	4748398	246	-2.86	0.52	12	0.01	-1812.00	9952.00	12510	20230918	-58.59	4805	20240809	7.80	7110	-27.14	20240318	4805	7.80	20240809	12510	-58.59	20230918	4805	7.80	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
74	20240910	160856	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5140	-150	5	-2.84	40260720	7740	41.16	5450	5450	5100	6870	3710	5290	5201.64	0.00	0	-329	5613	5451	5128	4966	4643	5532	5047	24	1580	500	3170	10	1	4748398	244	-2.84	0.52	12	0.16	-1812.00	9952.00	12510	20230918	-58.91	4805	20240809	6.97	7110	-27.71	20240318	4805	6.97	20240809	12510	-58.91	20230918	4805	6.97	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
75	20240910	150905	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5160	-130	5	-2.46	39844320	7659	40.73	5450	5450	5100	6870	3710	5290	5202.29	0.00	0	-331	5613	5451	5128	4966	4643	5532	5047	24	1580	500	3170	10	1	4748398	245	-2.85	0.52	12	0.16	-1812.00	9952.00	12510	20230918	-58.75	4805	20240809	7.39	7110	-27.43	20240318	4805	7.39	20240809	12510	-58.75	20230918	4805	7.39	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
76	20240910	140858	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5150	-140	5	-2.65	35550650	6825	36.30	5450	5450	5100	6870	3710	5290	5208.89	0.00	0	-294	5613	5451	5128	4966	4643	5532	5047	24	1580	500	3170	10	1	4748398	245	-2.84	0.52	12	0.14	-1812.00	9952.00	12510	20230918	-58.83	4805	20240809	7.18	7110	-27.57	20240318	4805	7.18	20240809	12510	-58.83	20230918	4805	7.18	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
77	20240910	130857	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5160	-130	5	-2.46	34632580	6647	35.35	5450	5450	5100	6870	3710	5290	5210.26	0.00	0	-137	5613	5451	5128	4966	4643	5532	5047	24	1580	500	3170	10	1	4748398	245	-2.85	0.52	12	0.14	-1812.00	9952.00	12510	20230918	-58.75	4805	20240809	7.39	7110	-27.43	20240318	4805	7.39	20240809	12510	-58.75	20230918	4805	7.39	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
78	20240910	120858	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5160	-130	5	-2.46	34576220	6636	35.29	5450	5450	5100	6870	3710	5290	5210.40	0.00	0	-136	5613	5451	5128	4966	4643	5532	5047	24	1580	500	3170	10	1	4748398	245	-2.85	0.52	12	0.14	-1812.00	9952.00	12510	20230918	-58.75	4805	20240809	7.39	7110	-27.43	20240318	4805	7.39	20240809	12510	-58.75	20230918	4805	7.39	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
79	20240910	110855	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5160	-130	5	-2.46	34571060	6635	35.29	5450	5450	5100	6870	3710	5290	5210.41	0.00	0	-135	5613	5451	5128	4966	4643	5532	5047	24	1580	500	3170	10	1	4748398	245	-2.85	0.52	12	0.14	-1812.00	9952.00	12510	20230918	-58.75	4805	20240809	7.39	7110	-27.43	20240318	4805	7.39	20240809	12510	-58.75	20230918	4805	7.39	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
80	20240910	100900	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5150	-140	5	-2.65	27282550	5213	27.72	5450	5450	5150	6870	3710	5290	5233.56	0.00	0	-324	5613	5451	5128	4966	4643	5532	5047	24	1580	500	3170	10	1	4748398	245	-2.84	0.52	12	0.11	-1812.00	9952.00	12510	20230918	-58.83	4805	20240809	7.18	7110	-27.57	20240318	4805	7.18	20240809	12510	-58.83	20230918	4805	7.18	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
81	20240910	090856	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5230	-60	5	-1.13	6051850	1128	6.00	5450	5450	5230	6870	3710	5290	5365.12	0.00	0	-95	5613	5451	5128	4966	4643	5532	5047	24	1580	500	3170	10	1	4748398	248	-2.89	0.53	12	0.02	-1812.00	9952.00	12510	20230918	-58.19	4805	20240809	8.84	7110	-26.44	20240318	4805	8.84	20240809	12510	-58.19	20230918	4805	8.84	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
82	20240909	160840	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5290	260	2	5.17	93652770	18803	597.87	5030	5290	4805	6530	3530	5030	4980.74	0.00	0	-1787	5250	5140	5070	4960	4890	5195	5015	24	1500	500	3010	10	1	4748398	251	-2.92	0.53	12	0.40	-1812.00	9952.00	12510	20230918	-57.71	4805	20240909	10.09	7110	-25.60	20240318	4805	10.09	20240909	12510	-57.71	20230918	4805	10.09	20240909	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
83	20240909	150849	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4930	-100	5	-1.99	69717565	14129	449.25	5030	5080	4805	6530	3530	5030	4934.36	0.00	0	-1263	5250	5140	5070	4960	4890	5195	5015	24	1500	500	3010	5	1	4748398	234	-2.72	0.50	12	0.30	-1812.00	9952.00	12510	20230918	-60.59	4805	20240909	2.60	7110	-30.66	20240318	4805	2.60	20240909	12510	-60.59	20230918	4805	2.60	20240909	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
84	20240909	140851	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4975	-55	5	-1.09	65665300	13307	423.12	5030	5080	4805	6530	3530	5030	4934.64	0.00	0	-1083	5250	5140	5070	4960	4890	5195	5015	24	1500	500	3010	5	1	4748398	236	-2.75	0.50	12	0.28	-1812.00	9952.00	12510	20230918	-60.23	4805	20240909	3.54	7110	-30.03	20240318	4805	3.54	20240909	12510	-60.23	20230918	4805	3.54	20240909	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
85	20240909	130845	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4905	-125	5	-2.49	63858000	12940	411.45	5030	5080	4805	6530	3530	5030	4934.93	0.00	0	-877	5250	5140	5070	4960	4890	5195	5015	24	1500	500	3010	5	1	4748398	233	-2.71	0.49	12	0.27	-1812.00	9952.00	12510	20230918	-60.79	4805	20240909	2.08	7110	-31.01	20240318	4805	2.08	20240909	12510	-60.79	20230918	4805	2.08	20240909	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
86	20240909	120844	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4965	-65	5	-1.29	61376080	12432	395.29	5030	5080	4805	6530	3530	5030	4936.94	0.00	0	-905	5250	5140	5070	4960	4890	5195	5015	24	1500	500	3010	5	1	4748398	236	-2.74	0.50	12	0.26	-1812.00	9952.00	12510	20230918	-60.31	4805	20240909	3.33	7110	-30.17	20240318	4805	3.33	20240909	12510	-60.31	20230918	4805	3.33	20240909	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
87	20240909	110845	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4940	-90	5	-1.79	60172385	12189	387.57	5030	5080	4805	6530	3530	5030	4936.61	0.00	0	-706	5250	5140	5070	4960	4890	5195	5015	24	1500	500	3010	5	1	4748398	235	-2.73	0.50	12	0.26	-1812.00	9952.00	12510	20230918	-60.51	4805	20240909	2.81	7110	-30.52	20240318	4805	2.81	20240909	12510	-60.51	20230918	4805	2.81	20240909	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
88	20240909	100849	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4895	-135	5	-2.68	40744075	8199	260.70	5030	5080	4805	6530	3530	5030	4969.40	0.00	0	-755	5250	5140	5070	4960	4890	5195	5015	24	1500	500	3010	5	1	4748398	232	-2.70	0.49	12	0.17	-1812.00	9952.00	12510	20230918	-60.87	4805	20240909	1.87	7110	-31.15	20240318	4805	1.87	20240909	12510	-60.87	20230918	4805	1.87	20240909	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
89	20240909	090842	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5010	-20	5	-0.40	3609640	712	22.64	5030	5080	5010	6530	3530	5030	5069.72	0.00	0	-102	5250	5140	5070	4960	4890	5195	5015	24	1500	500	3010	10	1	4748398	238	-2.76	0.50	12	0.01	-1812.00	9952.00	12510	20230918	-59.95	4805	20240809	4.27	7110	-29.54	20240318	4805	4.27	20240809	12510	-59.95	20230918	4805	4.27	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
90	20240906	160830	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5030	20	2	0.40	15794390	3144	3.57	5010	5180	5000	6510	3510	5010	5023.66	0.00	0	-134	5556	5282	5066	4792	4576	5175	4685	24	1500	500	3000	10	1	4748398	239	-2.78	0.51	12	0.07	-1812.00	9952.00	12510	20230918	-59.79	4805	20240809	4.68	7110	-29.25	20240318	4805	4.68	20240809	12510	-59.79	20230918	4805	4.68	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
91	20240906	150843	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5020	10	2	0.20	12935410	2575	2.93	5010	5180	5000	6510	3510	5010	5023.46	0.00	0	-121	5556	5282	5066	4792	4576	5175	4685	24	1500	500	3000	10	1	4748398	238	-2.77	0.50	12	0.05	-1812.00	9952.00	12510	20230918	-59.87	4805	20240809	4.47	7110	-29.40	20240318	4805	4.47	20240809	12510	-59.87	20230918	4805	4.47	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
92	20240906	140853	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5080	70	2	1.40	10723030	2134	2.42	5010	5180	5010	6510	3510	5010	5024.85	0.00	0	-59	5556	5282	5066	4792	4576	5175	4685	24	1500	500	3000	10	1	4748398	241	-2.80	0.51	12	0.04	-1812.00	9952.00	12510	20230918	-59.39	4805	20240809	5.72	7110	-28.55	20240318	4805	5.72	20240809	12510	-59.39	20230918	4805	5.72	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
93	20240906	130844	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5010	0	3	0.00	10521780	2094	2.38	5010	5180	5010	6510	3510	5010	5024.73	0.00	0	-37	5556	5282	5066	4792	4576	5175	4685	24	1500	500	3000	10	1	4748398	238	-2.76	0.50	12	0.04	-1812.00	9952.00	12510	20230918	-59.95	4805	20240809	4.27	7110	-29.54	20240318	4805	4.27	20240809	12510	-59.95	20230918	4805	4.27	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
94	20240906	120845	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5010	0	3	0.00	8302310	1651	1.88	5010	5180	5010	6510	3510	5010	5028.66	0.00	0	183	5556	5282	5066	4792	4576	5175	4685	24	1500	500	3000	10	1	4748398	238	-2.76	0.50	12	0.03	-1812.00	9952.00	12510	20230918	-59.95	4805	20240809	4.27	7110	-29.54	20240318	4805	4.27	20240809	12510	-59.95	20230918	4805	4.27	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
95	20240906	110847	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5030	20	2	0.40	5511740	1094	1.24	5010	5180	5010	6510	3510	5010	5038.15	0.00	0	183	5556	5282	5066	4792	4576	5175	4685	24	1500	500	3000	10	1	4748398	239	-2.78	0.51	12	0.02	-1812.00	9952.00	12510	20230918	-59.79	4805	20240809	4.68	7110	-29.25	20240318	4805	4.68	20240809	12510	-59.79	20230918	4805	4.68	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
96	20240906	100842	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5110	100	2	2.00	3569530	708	0.80	5010	5180	5010	6510	3510	5010	5041.71	0.00	0	163	5556	5282	5066	4792	4576	5175	4685	24	1500	500	3000	10	1	4748398	243	-2.82	0.51	12	0.01	-1812.00	9952.00	12510	20230918	-59.15	4805	20240809	6.35	7110	-28.13	20240318	4805	6.35	20240809	12510	-59.15	20230918	4805	6.35	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
97	20240906	090843	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5010	0	3	0.00	445890	89	0.10	5010	5010	5010	6510	3510	5010	5010.00	0.00	0	77	5556	5282	5066	4792	4576	5175	4685	24	1500	500	3000	10	1	4748398	238	-2.76	0.50	12	0.00	-1812.00	9952.00	12510	20230918	-59.95	4805	20240809	4.27	7110	-29.54	20240318	4805	4.27	20240809	12510	-59.95	20230918	4805	4.27	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
98	20240905	160830	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5010	-40	5	-0.79	461149990	87996	1096.39	5040	5340	4850	6560	3540	5050	5240.74	0.00	0	-3546	5226	5137	5061	4972	4896	5182	5017	24	1510	500	3030	10	1	4748398	238	-2.76	0.50	12	1.85	-1812.00	9952.00	12510	20230918	-59.95	4805	20240809	4.27	7110	-29.54	20240318	4805	4.27	20240809	12510	-59.95	20230918	4805	4.27	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
99	20240905	150845	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5150	100	2	1.98	453712100	86517	1077.96	5040	5340	4850	6560	3540	5050	5244.20	0.00	0	-3557	5226	5137	5061	4972	4896	5182	5017	24	1510	500	3030	10	1	4748398	245	-2.84	0.52	12	1.82	-1812.00	9952.00	12510	20230918	-58.83	4805	20240809	7.18	7110	-27.57	20240318	4805	7.18	20240809	12510	-58.83	20230918	4805	7.18	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
100	20240905	140839	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5070	20	2	0.40	447750840	85350	1063.42	5040	5340	4850	6560	3540	5050	5246.06	0.00	0	-3437	5226	5137	5061	4972	4896	5182	5017	24	1510	500	3030	10	1	4748398	241	-2.80	0.51	12	1.80	-1812.00	9952.00	12510	20230918	-59.47	4805	20240809	5.52	7110	-28.69	20240318	4805	5.52	20240809	12510	-59.47	20230918	4805	5.52	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
101	20240905	130840	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5030	-20	5	-0.40	446187530	85040	1059.56	5040	5340	4850	6560	3540	5050	5246.80	0.00	0	-3269	5226	5137	5061	4972	4896	5182	5017	24	1510	500	3030	10	1	4748398	239	-2.78	0.51	12	1.79	-1812.00	9952.00	12510	20230918	-59.79	4805	20240809	4.68	7110	-29.25	20240318	4805	4.68	20240809	12510	-59.79	20230918	4805	4.68	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
102	20240905	120840	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5230	180	2	3.56	434612850	82771	1031.29	5040	5340	4850	6560	3540	5050	5250.79	0.00	0	-3304	5226	5137	5061	4972	4896	5182	5017	24	1510	500	3030	10	1	4748398	248	-2.89	0.53	12	1.74	-1812.00	9952.00	12510	20230918	-58.19	4805	20240809	8.84	7110	-26.44	20240318	4805	8.84	20240809	12510	-58.19	20230918	4805	8.84	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
103	20240905	110837	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4965	-85	5	-1.68	38734390	7881	98.19	5040	5040	4850	6560	3540	5050	4914.91	0.00	0	-627	5226	5137	5061	4972	4896	5182	5017	24	1510	500	3030	5	1	4748398	236	-2.74	0.50	12	0.17	-1812.00	9952.00	12510	20230918	-60.31	4805	20240809	3.33	7110	-30.17	20240318	4805	3.33	20240809	12510	-60.31	20230918	4805	3.33	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
104	20240905	100835	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4905	-145	5	-2.87	24057375	4910	61.18	5040	5040	4850	6560	3540	5050	4899.67	0.00	0	939	5226	5137	5061	4972	4896	5182	5017	24	1510	500	3030	5	1	4748398	233	-2.71	0.49	12	0.10	-1812.00	9952.00	12510	20230918	-60.79	4805	20240809	2.08	7110	-31.01	20240318	4805	2.08	20240809	12510	-60.79	20230918	4805	2.08	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
105	20240905	090844	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5000	-50	5	-0.99	910660	182	2.27	5040	5040	5000	6560	3540	5050	5003.63	0.00	0	-60	5226	5137	5061	4972	4896	5182	5017	24	1510	500	3030	10	1	4748398	237	-2.76	0.50	12	0.00	-1812.00	9952.00	12510	20230918	-60.03	4805	20240809	4.06	7110	-29.68	20240318	4805	4.06	20240809	12510	-60.03	20230918	4805	4.06	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
106	20240904	160822	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5050	30	2	0.60	40259390	8026	27.38	4985	5150	4985	6520	3520	5020	5016.12	0.00	0	-862	5696	5357	5161	4822	4626	5527	4992	24	1500	500	3010	10	1	4748398	240	-2.79	0.51	12	0.17	-1812.00	9952.00	12510	20230918	-59.63	4805	20240809	5.10	7110	-28.97	20240318	4805	5.10	20240809	12510	-59.63	20230918	4805	5.10	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
107	20240904	150828	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5020	0	3	0.00	37726355	7521	25.65	4985	5150	4985	6520	3520	5020	5016.14	0.00	0	-798	5696	5357	5161	4822	4626	5527	4992	24	1500	500	3010	10	1	4748398	238	-2.77	0.50	12	0.16	-1812.00	9952.00	12510	20230918	-59.87	4805	20240809	4.47	7110	-29.40	20240318	4805	4.47	20240809	12510	-59.87	20230918	4805	4.47	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
108	20240904	140833	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5030	10	2	0.20	29437725	5865	20.01	4985	5150	4985	6520	3520	5020	5019.22	0.00	0	-794	5696	5357	5161	4822	4626	5527	4992	24	1500	500	3010	10	1	4748398	239	-2.78	0.51	12	0.12	-1812.00	9952.00	12510	20230918	-59.79	4805	20240809	4.68	7110	-29.25	20240318	4805	4.68	20240809	12510	-59.79	20230918	4805	4.68	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
109	20240904	130830	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5060	40	2	0.80	24793055	4943	16.86	4985	5150	4985	6520	3520	5020	5015.79	0.00	0	-371	5696	5357	5161	4822	4626	5527	4992	24	1500	500	3010	10	1	4748398	240	-2.79	0.51	12	0.10	-1812.00	9952.00	12510	20230918	-59.55	4805	20240809	5.31	7110	-28.83	20240318	4805	5.31	20240809	12510	-59.55	20230918	4805	5.31	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
110	20240904	120826	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5040	20	2	0.40	22761385	4540	15.49	4985	5150	4985	6520	3520	5020	5013.52	0.00	0	-315	5696	5357	5161	4822	4626	5527	4992	24	1500	500	3010	10	1	4748398	239	-2.78	0.51	12	0.10	-1812.00	9952.00	12510	20230918	-59.71	4805	20240809	4.89	7110	-29.11	20240318	4805	4.89	20240809	12510	-59.71	20230918	4805	4.89	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
111	20240904	110825	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5010	-10	5	-0.20	17874995	3568	12.17	4985	5150	4985	6520	3520	5020	5009.81	0.00	0	-275	5696	5357	5161	4822	4626	5527	4992	24	1500	500	3010	10	1	4748398	238	-2.76	0.50	12	0.08	-1812.00	9952.00	12510	20230918	-59.95	4805	20240809	4.27	7110	-29.54	20240318	4805	4.27	20240809	12510	-59.95	20230918	4805	4.27	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
112	20240904	100827	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5020	0	3	0.00	16662415	3326	11.34	4985	5150	4985	6520	3520	5020	5009.75	0.00	0	-424	5696	5357	5161	4822	4626	5527	4992	24	1500	500	3010	10	1	4748398	238	-2.77	0.50	12	0.07	-1812.00	9952.00	12510	20230918	-59.87	4805	20240809	4.47	7110	-29.40	20240318	4805	4.47	20240809	12510	-59.87	20230918	4805	4.47	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
113	20240904	090831	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4985	-35	5	-0.70	319075	64	0.22	4985	5020	4985	6520	3520	5020	4985.55	0.00	0	0	5696	5357	5161	4822	4626	5527	4992	24	1500	500	3010	5	1	4748398	237	-2.75	0.50	12	0.00	-1812.00	9952.00	12510	20230918	-60.15	4805	20240809	3.75	7110	-29.89	20240318	4805	3.75	20240809	12510	-60.15	20230918	4805	3.75	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
114	20240903	160815	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5020	20	2	0.40	152826275	29317	635.53	5000	5500	4965	6500	3500	5000	5212.89	0.00	0	643	5403	5201	5098	4896	4793	5150	4845	24	1500	500	3000	10	1	4748398	238	-2.77	0.50	12	0.62	-1812.00	9952.00	12510	20230918	-59.87	4805	20240809	4.47	7110	-29.40	20240318	4805	4.47	20240809	12510	-59.87	20230918	4805	4.47	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
115	20240903	150823	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5110	110	2	2.20	149427295	28644	620.94	5000	5500	4965	6500	3500	5000	5216.70	0.00	0	546	5403	5201	5098	4896	4793	5150	4845	24	1500	500	3000	10	1	4748398	243	-2.82	0.51	12	0.60	-1812.00	9952.00	12510	20230918	-59.15	4805	20240809	6.35	7110	-28.13	20240318	4805	6.35	20240809	12510	-59.15	20230918	4805	6.35	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
116	20240903	140824	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5120	120	2	2.40	137737355	26344	571.08	5000	5500	4965	6500	3500	5000	5228.41	0.00	0	397	5403	5201	5098	4896	4793	5150	4845	24	1500	500	3000	10	1	4748398	243	-2.83	0.51	12	0.55	-1812.00	9952.00	12510	20230918	-59.07	4805	20240809	6.56	7110	-27.99	20240318	4805	6.56	20240809	12510	-59.07	20230918	4805	6.56	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
117	20240903	130824	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5060	60	2	1.20	127944535	24425	529.48	5000	5500	4965	6500	3500	5000	5238.26	0.00	0	490	5403	5201	5098	4896	4793	5150	4845	24	1500	500	3000	10	1	4748398	240	-2.79	0.51	12	0.51	-1812.00	9952.00	12510	20230918	-59.55	4805	20240809	5.31	7110	-28.83	20240318	4805	5.31	20240809	12510	-59.55	20230918	4805	5.31	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
118	20240903	120813	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5060	60	2	1.20	124749695	23789	515.69	5000	5500	4965	6500	3500	5000	5244.01	0.00	0	564	5403	5201	5098	4896	4793	5150	4845	24	1500	500	3000	10	1	4748398	240	-2.79	0.51	12	0.50	-1812.00	9952.00	12510	20230918	-59.55	4805	20240809	5.31	7110	-28.83	20240318	4805	5.31	20240809	12510	-59.55	20230918	4805	5.31	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
119	20240903	110813	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5140	140	2	2.80	110126125	20894	452.94	5000	5500	4965	6500	3500	5000	5270.71	0.00	0	422	5403	5201	5098	4896	4793	5150	4845	24	1500	500	3000	10	1	4748398	244	-2.84	0.52	12	0.44	-1812.00	9952.00	12510	20230918	-58.91	4805	20240809	6.97	7110	-27.71	20240318	4805	6.97	20240809	12510	-58.91	20230918	4805	6.97	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
120	20240903	100813	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5060	60	2	1.20	11201525	2228	48.30	5000	5090	4965	6500	3500	5000	5027.61	0.00	0	-49	5403	5201	5098	4896	4793	5150	4845	24	1500	500	3000	10	1	4748398	240	-2.79	0.51	12	0.05	-1812.00	9952.00	12510	20230918	-59.55	4805	20240809	5.31	7110	-28.83	20240318	4805	5.31	20240809	12510	-59.55	20230918	4805	5.31	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
121	20240903	090815	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5070	70	2	1.40	3057105	611	13.25	5000	5090	4965	6500	3500	5000	5003.45	0.00	0	42	5403	5201	5098	4896	4793	5150	4845	24	1500	500	3000	10	1	4748398	241	-2.80	0.51	12	0.01	-1812.00	9952.00	12510	20230918	-59.47	4805	20240809	5.52	7110	-28.69	20240318	4805	5.52	20240809	12510	-59.47	20230918	4805	5.52	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
122	20240902	160807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5000	-80	5	-1.57	23402625	4613	97.14	5120	5300	4995	6600	3560	5080	5073.19	0.00	0	-328	5326	5202	5106	4982	4886	5265	5045	24	1520	500	3040	10	1	4748398	237	-2.76	0.50	12	0.10	-1812.00	9952.00	12510	20230918	-60.03	4805	20240809	4.06	7110	-29.68	20240318	4805	4.06	20240809	12510	-60.03	20230918	4805	4.06	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
123	20240902	150819	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5060	-20	5	-0.39	15593780	3057	64.37	5120	5300	5040	6600	3560	5080	5101.01	0.00	0	-324	5326	5202	5106	4982	4886	5265	5045	24	1520	500	3040	10	1	4748398	240	-2.79	0.51	12	0.06	-1812.00	9952.00	12510	20230918	-59.55	4805	20240809	5.31	7110	-28.83	20240318	4805	5.31	20240809	12510	-59.55	20230918	4805	5.31	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
124	20240902	140817	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5060	-20	5	-0.39	8221670	1600	33.69	5120	5300	5040	6600	3560	5080	5138.54	0.00	0	-356	5326	5202	5106	4982	4886	5265	5045	24	1520	500	3040	10	1	4748398	240	-2.79	0.51	12	0.03	-1812.00	9952.00	12510	20230918	-59.55	4805	20240809	5.31	7110	-28.83	20240318	4805	5.31	20240809	12510	-59.55	20230918	4805	5.31	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
125	20240902	130813	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5060	-20	5	-0.39	8145780	1585	33.38	5120	5300	5040	6600	3560	5080	5139.29	0.00	0	-343	5326	5202	5106	4982	4886	5265	5045	24	1520	500	3040	10	1	4748398	240	-2.79	0.51	12	0.03	-1812.00	9952.00	12510	20230918	-59.55	4805	20240809	5.31	7110	-28.83	20240318	4805	5.31	20240809	12510	-59.55	20230918	4805	5.31	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
126	20240902	120816	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5060	-20	5	-0.39	7283210	1415	29.80	5120	5300	5040	6600	3560	5080	5147.14	0.00	0	-297	5326	5202	5106	4982	4886	5265	5045	24	1520	500	3040	10	1	4748398	240	-2.79	0.51	12	0.03	-1812.00	9952.00	12510	20230918	-59.55	4805	20240809	5.31	7110	-28.83	20240318	4805	5.31	20240809	12510	-59.55	20230918	4805	5.31	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
127	20240902	110808	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5150	70	2	1.38	4016120	772	16.26	5120	5300	5120	6600	3560	5080	5202.23	0.00	0	-179	5326	5202	5106	4982	4886	5265	5045	24	1520	500	3040	10	1	4748398	245	-2.84	0.52	12	0.02	-1812.00	9952.00	12510	20230918	-58.83	4805	20240809	7.18	7110	-27.57	20240318	4805	7.18	20240809	12510	-58.83	20230918	4805	7.18	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
128	20240902	100807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5190	110	2	2.17	3887070	747	15.73	5120	5300	5120	6600	3560	5080	5203.57	0.00	0	-154	5326	5202	5106	4982	4886	5265	5045	24	1520	500	3040	10	1	4748398	246	-2.86	0.52	12	0.02	-1812.00	9952.00	12510	20230918	-58.51	4805	20240809	8.01	7110	-27.00	20240318	4805	8.01	20240809	12510	-58.51	20230918	4805	8.01	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
129	20240902	090802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5200	120	2	2.36	1921600	369	7.77	5120	5300	5120	6600	3560	5080	5207.59	0.00	0	-47	5326	5202	5106	4982	4886	5265	5045	24	1520	500	3040	10	1	4748398	247	-2.87	0.52	12	0.01	-1812.00	9952.00	12510	20230918	-58.43	4805	20240809	8.22	7110	-26.86	20240318	4805	8.22	20240809	12510	-58.43	20230918	4805	8.22	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N