KissMeData/232680/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	161025	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6870	-80	5	-1.15	44513470	6486	98.39	6950	6990	6790	9030	4870	6950	6863.01	0.36	0	-1419	7150	7050	6970	6870	6790	7010	6830	63	2080	500	5000	10	1	12534234	861	37.14	2.81	12	0.05	185.00	2448.00	10190	20240206	-32.58	6540	20240805	5.05	10190	-32.58	20240206	6540	5.05	20240805	10190	-32.58	20240206	6540	5.05	20240805	3.19	N	232680	500	62 억		45087	N	N	0	N	00	N
3	20240930	151039	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6880	-70	5	-1.01	36721840	5344	81.07	6950	6990	6810	9030	4870	6950	6871.60	0.36	0	-1224	7150	7050	6970	6870	6790	7010	6830	63	2080	500	5000	10	1	12534234	862	37.19	2.81	12	0.04	185.00	2448.00	10190	20240206	-32.48	6540	20240805	5.20	10190	-32.48	20240206	6540	5.20	20240805	10190	-32.48	20240206	6540	5.20	20240805	3.19	N	232680	500	62 억		45087	N	N	0	N	00	N
4	20240930	141039	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6870	-80	5	-1.15	15070400	2180	33.07	6950	6990	6850	9030	4870	6950	6913.03	0.36	0	-1056	7150	7050	6970	6870	6790	7010	6830	63	2080	500	5000	10	1	12534234	861	37.14	2.81	12	0.02	185.00	2448.00	10190	20240206	-32.58	6540	20240805	5.05	10190	-32.58	20240206	6540	5.05	20240805	10190	-32.58	20240206	6540	5.05	20240805	3.19	N	232680	500	62 억		45087	N	N	0	N	00	N
5	20240930	131033	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6940	-10	5	-0.14	14746540	2133	32.36	6950	6990	6850	9030	4870	6950	6913.52	0.36	0	-1021	7150	7050	6970	6870	6790	7010	6830	63	2080	500	5000	10	1	12534234	870	37.51	2.83	12	0.02	185.00	2448.00	10190	20240206	-31.89	6540	20240805	6.12	10190	-31.89	20240206	6540	6.12	20240805	10190	-31.89	20240206	6540	6.12	20240805	3.19	N	232680	500	62 억		45087	N	N	0	N	00	N
6	20240930	121031	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6940	-10	5	-0.14	13740270	1988	30.16	6950	6990	6850	9030	4870	6950	6911.60	0.36	0	-1018	7150	7050	6970	6870	6790	7010	6830	63	2080	500	5000	10	1	12534234	870	37.51	2.83	12	0.02	185.00	2448.00	10190	20240206	-31.89	6540	20240805	6.12	10190	-31.89	20240206	6540	6.12	20240805	10190	-31.89	20240206	6540	6.12	20240805	3.19	N	232680	500	62 억		45087	N	N	0	N	00	N
7	20240930	111028	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6860	-90	5	-1.29	10491000	1518	23.03	6950	6990	6860	9030	4870	6950	6911.07	0.36	0	-863	7150	7050	6970	6870	6790	7010	6830	63	2080	500	5000	10	1	12534234	860	37.08	2.80	12	0.01	185.00	2448.00	10190	20240206	-32.68	6540	20240805	4.89	10190	-32.68	20240206	6540	4.89	20240805	10190	-32.68	20240206	6540	4.89	20240805	3.19	N	232680	500	62 억		45087	N	N	0	N	00	N
8	20240930	101026	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6960	10	2	0.14	6962420	1005	15.25	6950	6990	6870	9030	4870	6950	6927.78	0.36	0	-392	7150	7050	6970	6870	6790	7010	6830	63	2080	500	5000	10	1	12534234	872	37.62	2.84	12	0.01	185.00	2448.00	10190	20240206	-31.70	6540	20240805	6.42	10190	-31.70	20240206	6540	6.42	20240805	10190	-31.70	20240206	6540	6.42	20240805	3.19	N	232680	500	62 억		45087	N	N	0	N	00	N
9	20240930	090944	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6990	40	2	0.58	1759150	253	3.84	6950	6990	6900	9030	4870	6950	6953.16	0.36	0	-46	7150	7050	6970	6870	6790	7010	6830	63	2080	500	5000	10	1	12534234	876	37.78	2.86	12	0.00	185.00	2448.00	10190	20240206	-31.40	6540	20240805	6.88	10190	-31.40	20240206	6540	6.88	20240805	10190	-31.40	20240206	6540	6.88	20240805	3.19	N	232680	500	62 억		45087	N	N	0	N	00	N
10	20240927	161035	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6950	0	3	0.00	45651350	6592	38.67	7070	7070	6890	9030	4870	6950	6925.26	0.35	0	1690	7076	7012	6906	6842	6736	7045	6875	63	2080	500	5000	10	1	12534234	871	37.57	2.84	12	0.05	185.00	2448.00	10190	20240206	-31.80	6540	20240805	6.27	10190	-31.80	20240206	6540	6.27	20240805	10190	-31.80	20240206	6540	6.27	20240805	3.18	N	232680	500	62 억		43397	N	N	0	N	00	N
11	20240927	151037	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6950	0	3	0.00	44238850	6388	37.48	7070	7070	6900	9030	4870	6950	6925.31	0.35	0	1735	7076	7012	6906	6842	6736	7045	6875	63	2080	500	5000	10	1	12534234	871	37.57	2.84	12	0.05	185.00	2448.00	10190	20240206	-31.80	6540	20240805	6.27	10190	-31.80	20240206	6540	6.27	20240805	10190	-31.80	20240206	6540	6.27	20240805	3.18	N	232680	500	62 억		43397	N	N	0	N	00	N
12	20240927	141046	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6960	10	2	0.14	19697890	2836	16.64	7070	7070	6900	9030	4870	6950	6945.66	0.35	0	278	7076	7012	6906	6842	6736	7045	6875	63	2080	500	5000	10	1	12534234	872	37.62	2.84	12	0.02	185.00	2448.00	10190	20240206	-31.70	6540	20240805	6.42	10190	-31.70	20240206	6540	6.42	20240805	10190	-31.70	20240206	6540	6.42	20240805	3.18	N	232680	500	62 억		43397	N	N	0	N	00	N
13	20240927	131037	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6960	10	2	0.14	17883900	2575	15.11	7070	7070	6900	9030	4870	6950	6945.20	0.35	0	279	7076	7012	6906	6842	6736	7045	6875	63	2080	500	5000	10	1	12534234	872	37.62	2.84	12	0.02	185.00	2448.00	10190	20240206	-31.70	6540	20240805	6.42	10190	-31.70	20240206	6540	6.42	20240805	10190	-31.70	20240206	6540	6.42	20240805	3.18	N	232680	500	62 억		43397	N	N	0	N	00	N
14	20240927	121032	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6960	10	2	0.14	16390640	2360	13.85	7070	7070	6900	9030	4870	6950	6945.19	0.35	0	421	7076	7012	6906	6842	6736	7045	6875	63	2080	500	5000	10	1	12534234	872	37.62	2.84	12	0.02	185.00	2448.00	10190	20240206	-31.70	6540	20240805	6.42	10190	-31.70	20240206	6540	6.42	20240805	10190	-31.70	20240206	6540	6.42	20240805	3.18	N	232680	500	62 억		43397	N	N	0	N	00	N
15	20240927	111035	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6950	0	3	0.00	13168440	1897	11.13	7070	7070	6900	9030	4870	6950	6941.72	0.35	0	501	7076	7012	6906	6842	6736	7045	6875	63	2080	500	5000	10	1	12534234	871	37.57	2.84	12	0.02	185.00	2448.00	10190	20240206	-31.80	6540	20240805	6.27	10190	-31.80	20240206	6540	6.27	20240805	10190	-31.80	20240206	6540	6.27	20240805	3.18	N	232680	500	62 억		43397	N	N	0	N	00	N
16	20240927	101033	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7000	50	2	0.72	10627620	1531	8.98	7070	7070	6900	9030	4870	6950	6941.62	0.35	0	510	7076	7012	6906	6842	6736	7045	6875	63	2080	500	5000	10	1	12534234	877	37.84	2.86	12	0.01	185.00	2448.00	10190	20240206	-31.31	6540	20240805	7.03	10190	-31.31	20240206	6540	7.03	20240805	10190	-31.31	20240206	6540	7.03	20240805	3.18	N	232680	500	62 억		43397	N	N	0	N	00	N
17	20240927	091036	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6900	-50	5	-0.72	2561930	370	2.17	7070	7070	6900	9030	4870	6950	6924.14	0.35	0	-6	7076	7012	6906	6842	6736	7045	6875	63	2080	500	5000	10	1	12534234	865	37.30	2.82	12	0.00	185.00	2448.00	10190	20240206	-32.29	6540	20240805	5.50	10190	-32.29	20240206	6540	5.50	20240805	10190	-32.29	20240206	6540	5.50	20240805	3.18	N	232680	500	62 억		43397	N	N	0	N	00	N
18	20240926	161016	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6950	120	2	1.76	117682020	17045	79.80	6850	6970	6800	8870	4790	6830	6904.19	0.34	0	863	7063	6946	6863	6746	6663	6905	6705	63	2040	500	4910	10	1	12534234	871	37.57	2.84	12	0.14	185.00	2448.00	10200	20230915	-31.86	6540	20240805	6.27	10190	-31.80	20240206	6540	6.27	20240805	10190	-31.80	20240206	6540	6.27	20240805	3.18	N	232680	500	62 억		42486	N	N	0	N	00	N
19	20240926	151021	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6900	70	2	1.02	113480840	16440	76.97	6850	6970	6800	8870	4790	6830	6902.73	0.34	0	876	7063	6946	6863	6746	6663	6905	6705	63	2040	500	4910	10	1	12534234	865	37.30	2.82	12	0.13	185.00	2448.00	10200	20230915	-32.35	6540	20240805	5.50	10190	-32.29	20240206	6540	5.50	20240805	10190	-32.29	20240206	6540	5.50	20240805	3.18	N	232680	500	62 억		42486	N	N	0	N	00	N
20	20240926	141028	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6910	80	2	1.17	74992860	10892	50.99	6850	6970	6800	8870	4790	6830	6885.14	0.34	0	798	7063	6946	6863	6746	6663	6905	6705	63	2040	500	4910	10	1	12534234	866	37.35	2.82	12	0.09	185.00	2448.00	10200	20230915	-32.25	6540	20240805	5.66	10190	-32.19	20240206	6540	5.66	20240805	10190	-32.19	20240206	6540	5.66	20240805	3.18	N	232680	500	62 억		42486	N	N	0	N	00	N
21	20240926	131026	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6940	110	2	1.61	64970620	9438	44.19	6850	6970	6800	8870	4790	6830	6883.95	0.34	0	783	7063	6946	6863	6746	6663	6905	6705	63	2040	500	4910	10	1	12534234	870	37.51	2.83	12	0.08	185.00	2448.00	10200	20230915	-31.96	6540	20240805	6.12	10190	-31.89	20240206	6540	6.12	20240805	10190	-31.89	20240206	6540	6.12	20240805	3.18	N	232680	500	62 억		42486	N	N	0	N	00	N
22	20240926	121028	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6900	70	2	1.02	61147500	8884	41.59	6850	6970	6800	8870	4790	6830	6882.89	0.34	0	783	7063	6946	6863	6746	6663	6905	6705	63	2040	500	4910	10	1	12534234	865	37.30	2.82	12	0.07	185.00	2448.00	10200	20230915	-32.35	6540	20240805	5.50	10190	-32.29	20240206	6540	5.50	20240805	10190	-32.29	20240206	6540	5.50	20240805	3.18	N	232680	500	62 억		42486	N	N	0	N	00	N
23	20240926	111027	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6950	120	2	1.76	52984510	7702	36.06	6850	6970	6800	8870	4790	6830	6879.32	0.34	0	456	7063	6946	6863	6746	6663	6905	6705	63	2040	500	4910	10	1	12534234	871	37.57	2.84	12	0.06	185.00	2448.00	10200	20230915	-31.86	6540	20240805	6.27	10190	-31.80	20240206	6540	6.27	20240805	10190	-31.80	20240206	6540	6.27	20240805	3.18	N	232680	500	62 억		42486	N	N	0	N	00	N
24	20240926	101030	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6860	30	2	0.44	25585930	3711	17.37	6850	6970	6850	8870	4790	6830	6894.64	0.34	0	259	7063	6946	6863	6746	6663	6905	6705	63	2040	500	4910	10	1	12534234	860	37.08	2.80	12	0.03	185.00	2448.00	10200	20230915	-32.75	6540	20240805	4.89	10190	-32.68	20240206	6540	4.89	20240805	10190	-32.68	20240206	6540	4.89	20240805	3.18	N	232680	500	62 억		42486	N	N	0	N	00	N
25	20240926	091026	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6860	30	2	0.44	8628590	1253	5.87	6850	6920	6850	8870	4790	6830	6886.39	0.34	0	-115	7063	6946	6863	6746	6663	6905	6705	63	2040	500	4910	10	1	12534234	860	37.08	2.80	12	0.01	185.00	2448.00	10200	20230915	-32.75	6540	20240805	4.89	10190	-32.68	20240206	6540	4.89	20240805	10190	-32.68	20240206	6540	4.89	20240805	3.18	N	232680	500	62 억		42486	N	N	0	N	00	N
26	20240925	161014	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6830	-100	5	-1.44	145613090	21310	208.31	6970	6980	6780	9000	4860	6930	6833.09	0.34	0	130	7056	6992	6886	6822	6716	7025	6855	63	2070	500	4980	10	1	12534234	856	36.92	2.79	12	0.17	185.00	2448.00	10200	20230915	-33.04	6540	20240805	4.43	10190	-32.97	20240206	6540	4.43	20240805	10190	-32.97	20240206	6540	4.43	20240805	3.18	N	232680	500	62 억		42356	N	N	0	N	00	N
27	20240925	151023	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6800	-130	5	-1.88	105419410	15389	150.43	6970	6980	6790	9000	4860	6930	6850.31	0.34	0	271	7056	6992	6886	6822	6716	7025	6855	63	2070	500	4980	10	1	12534234	852	36.76	2.78	12	0.12	185.00	2448.00	10200	20230915	-33.33	6540	20240805	3.98	10190	-33.27	20240206	6540	3.98	20240805	10190	-33.27	20240206	6540	3.98	20240805	3.18	N	232680	500	62 억		42356	N	N	0	N	00	N
28	20240925	141024	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6860	-70	5	-1.01	83229420	12127	118.54	6970	6980	6820	9000	4860	6930	6863.15	0.34	0	1114	7056	6992	6886	6822	6716	7025	6855	63	2070	500	4980	10	1	12534234	860	37.08	2.80	12	0.10	185.00	2448.00	10200	20230915	-32.75	6540	20240805	4.89	10190	-32.68	20240206	6540	4.89	20240805	10190	-32.68	20240206	6540	4.89	20240805	3.18	N	232680	500	62 억		42356	N	N	0	N	00	N
29	20240925	131021	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6820	-110	5	-1.59	76699580	11171	109.20	6970	6980	6820	9000	4860	6930	6865.95	0.34	0	592	7056	6992	6886	6822	6716	7025	6855	63	2070	500	4980	10	1	12534234	855	36.86	2.79	12	0.09	185.00	2448.00	10200	20230915	-33.14	6540	20240805	4.28	10190	-33.07	20240206	6540	4.28	20240805	10190	-33.07	20240206	6540	4.28	20240805	3.18	N	232680	500	62 억		42356	N	N	0	N	00	N
30	20240925	121024	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6860	-70	5	-1.01	64414470	9376	91.65	6970	6980	6860	9000	4860	6930	6870.14	0.34	0	530	7056	6992	6886	6822	6716	7025	6855	63	2070	500	4980	10	1	12534234	860	37.08	2.80	12	0.07	185.00	2448.00	10200	20230915	-32.75	6540	20240805	4.89	10190	-32.68	20240206	6540	4.89	20240805	10190	-32.68	20240206	6540	4.89	20240805	3.18	N	232680	500	62 억		42356	N	N	0	N	00	N
31	20240925	111020	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6870	-60	5	-0.87	25562820	3714	36.30	6970	6980	6860	9000	4860	6930	6882.83	0.34	0	387	7056	6992	6886	6822	6716	7025	6855	63	2070	500	4980	10	1	12534234	861	37.14	2.81	12	0.03	185.00	2448.00	10200	20230915	-32.65	6540	20240805	5.05	10190	-32.58	20240206	6540	5.05	20240805	10190	-32.58	20240206	6540	5.05	20240805	3.18	N	232680	500	62 억		42356	N	N	0	N	00	N
32	20240925	101017	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6940	10	2	0.14	12555340	1823	17.82	6970	6980	6860	9000	4860	6930	6887.19	0.34	0	75	7056	6992	6886	6822	6716	7025	6855	63	2070	500	4980	10	1	12534234	870	37.51	2.83	12	0.01	185.00	2448.00	10200	20230915	-31.96	6540	20240805	6.12	10190	-31.89	20240206	6540	6.12	20240805	10190	-31.89	20240206	6540	6.12	20240805	3.18	N	232680	500	62 억		42356	N	N	0	N	00	N
33	20240925	091028	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6960	30	2	0.43	216010	31	0.30	6970	6980	6960	9000	4860	6930	6968.06	0.34	0	-7	7056	6992	6886	6822	6716	7025	6855	63	2070	500	4980	10	1	12534234	872	37.62	2.84	12	0.00	185.00	2448.00	10200	20230915	-31.76	6540	20240805	6.42	10190	-31.70	20240206	6540	6.42	20240805	10190	-31.70	20240206	6540	6.42	20240805	3.18	N	232680	500	62 억		42356	N	N	0	N	00	N
34	20240924	161014	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6930	110	2	1.61	70029140	10230	98.68	6790	6950	6780	8860	4780	6820	6845.47	0.34	0	-249	7053	6936	6853	6736	6653	6895	6695	63	2040	500	4910	10	1	12534234	869	37.46	2.83	12	0.08	185.00	2448.00	10200	20230915	-32.06	6540	20240805	5.96	10190	-31.99	20240206	6540	5.96	20240805	10190	-31.99	20240206	6540	5.96	20240805	3.17	N	232680	500	62 억		42605	N	N	0	N	00	N
35	20240924	151017	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6950	130	2	1.91	59331440	8672	83.65	6790	6950	6780	8860	4780	6820	6841.73	0.34	0	-223	7053	6936	6853	6736	6653	6895	6695	63	2040	500	4910	10	1	12534234	871	37.57	2.84	12	0.07	185.00	2448.00	10200	20230915	-31.86	6540	20240805	6.27	10190	-31.80	20240206	6540	6.27	20240805	10190	-31.80	20240206	6540	6.27	20240805	3.17	N	232680	500	62 억		42605	N	N	0	N	00	N
36	20240924	141006	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6890	70	2	1.03	40009800	5860	56.53	6790	6900	6780	8860	4780	6820	6827.61	0.34	0	-220	7053	6936	6853	6736	6653	6895	6695	63	2040	500	4910	10	1	12534234	864	37.24	2.81	12	0.05	185.00	2448.00	10200	20230915	-32.45	6540	20240805	5.35	10190	-32.38	20240206	6540	5.35	20240805	10190	-32.38	20240206	6540	5.35	20240805	3.17	N	232680	500	62 억		42605	N	N	0	N	00	N
37	20240924	131016	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6800	-20	5	-0.29	32993680	4836	46.65	6790	6840	6780	8860	4780	6820	6822.51	0.34	0	-187	7053	6936	6853	6736	6653	6895	6695	63	2040	500	4910	10	1	12534234	852	36.76	2.78	12	0.04	185.00	2448.00	10200	20230915	-33.33	6540	20240805	3.98	10190	-33.27	20240206	6540	3.98	20240805	10190	-33.27	20240206	6540	3.98	20240805	3.17	N	232680	500	62 억		42605	N	N	0	N	00	N
38	20240924	121009	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6810	-10	5	-0.15	18409750	2698	26.02	6790	6840	6780	8860	4780	6820	6823.48	0.34	0	-165	7053	6936	6853	6736	6653	6895	6695	63	2040	500	4910	10	1	12534234	854	36.81	2.78	12	0.02	185.00	2448.00	10200	20230915	-33.24	6540	20240805	4.13	10190	-33.17	20240206	6540	4.13	20240805	10190	-33.17	20240206	6540	4.13	20240805	3.17	N	232680	500	62 억		42605	N	N	0	N	00	N
39	20240924	111017	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6780	-40	5	-0.59	16087790	2356	22.73	6790	6840	6780	8860	4780	6820	6828.43	0.34	0	-146	7053	6936	6853	6736	6653	6895	6695	63	2040	500	4910	10	1	12534234	850	36.65	2.77	12	0.02	185.00	2448.00	10200	20230915	-33.53	6540	20240805	3.67	10190	-33.46	20240206	6540	3.67	20240805	10190	-33.46	20240206	6540	3.67	20240805	3.17	N	232680	500	62 억		42605	N	N	0	N	00	N
40	20240924	101016	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6840	20	2	0.29	9635310	1409	13.59	6790	6840	6790	8860	4780	6820	6838.40	0.34	0	-105	7053	6936	6853	6736	6653	6895	6695	63	2040	500	4910	10	1	12534234	857	36.97	2.79	12	0.01	185.00	2448.00	10200	20230915	-32.94	6540	20240805	4.59	10190	-32.88	20240206	6540	4.59	20240805	10190	-32.88	20240206	6540	4.59	20240805	3.17	N	232680	500	62 억		42605	N	N	0	N	00	N
41	20240924	091019	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6840	20	2	0.29	293870	43	0.41	6790	6840	6790	8860	4780	6820	6834.19	0.34	0	-29	7053	6936	6853	6736	6653	6895	6695	63	2040	500	4910	10	1	12534234	857	36.97	2.79	12	0.00	185.00	2448.00	10200	20230915	-32.94	6540	20240805	4.59	10190	-32.88	20240206	6540	4.59	20240805	10190	-32.88	20240206	6540	4.59	20240805	3.17	N	232680	500	62 억		42605	N	N	0	N	00	N
42	20240923	161011	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6820	-60	5	-0.87	70768800	10367	116.97	6970	6970	6770	8940	4820	6880	6826.35	0.36	0	-2113	7113	6996	6913	6796	6713	6980	6780	63	2060	500	4950	10	1	12534234	855	36.86	2.79	12	0.08	185.00	2448.00	10440	20230912	-34.67	6540	20240805	4.28	10190	-33.07	20240206	6540	4.28	20240805	10190	-33.07	20240206	6540	4.28	20240805	3.17	N	232680	500	62 억		44518	N	N	0	N	00	N
43	20240923	151013	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6780	-100	5	-1.45	68061260	9970	112.49	6970	6970	6770	8940	4820	6880	6826.61	0.36	0	-2105	7113	6996	6913	6796	6713	6980	6780	63	2060	500	4950	10	1	12534234	850	36.65	2.77	12	0.08	185.00	2448.00	10440	20230912	-35.06	6540	20240805	3.67	10190	-33.46	20240206	6540	3.67	20240805	10190	-33.46	20240206	6540	3.67	20240805	3.17	N	232680	500	62 억		44518	N	N	0	N	00	N
44	20240923	141019	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6850	-30	5	-0.44	58713780	8606	97.10	6970	6970	6770	8940	4820	6880	6822.42	0.36	0	-1112	7113	6996	6913	6796	6713	6980	6780	63	2060	500	4950	10	1	12534234	859	37.03	2.80	12	0.07	185.00	2448.00	10440	20230912	-34.39	6540	20240805	4.74	10190	-32.78	20240206	6540	4.74	20240805	10190	-32.78	20240206	6540	4.74	20240805	3.17	N	232680	500	62 억		44518	N	N	0	N	00	N
45	20240923	131015	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6840	-40	5	-0.58	40474060	5935	66.96	6970	6970	6770	8940	4820	6880	6819.56	0.36	0	-942	7113	6996	6913	6796	6713	6980	6780	63	2060	500	4950	10	1	12534234	857	36.97	2.79	12	0.05	185.00	2448.00	10440	20230912	-34.48	6540	20240805	4.59	10190	-32.88	20240206	6540	4.59	20240805	10190	-32.88	20240206	6540	4.59	20240805	3.17	N	232680	500	62 억		44518	N	N	0	N	00	N
46	20240923	121017	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6850	-30	5	-0.44	10620360	1551	17.50	6970	6970	6800	8940	4820	6880	6847.43	0.36	0	-417	7113	6996	6913	6796	6713	6980	6780	63	2060	500	4950	10	1	12534234	859	37.03	2.80	12	0.01	185.00	2448.00	10440	20230912	-34.39	6540	20240805	4.74	10190	-32.78	20240206	6540	4.74	20240805	10190	-32.78	20240206	6540	4.74	20240805	3.17	N	232680	500	62 억		44518	N	N	0	N	00	N
47	20240923	111016	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6870	-10	5	-0.15	5950400	869	9.80	6970	6970	6800	8940	4820	6880	6847.41	0.36	0	-150	7113	6996	6913	6796	6713	6980	6780	63	2060	500	4950	10	1	12534234	861	37.14	2.81	12	0.01	185.00	2448.00	10440	20230912	-34.20	6540	20240805	5.05	10190	-32.58	20240206	6540	5.05	20240805	10190	-32.58	20240206	6540	5.05	20240805	3.17	N	232680	500	62 억		44518	N	N	0	N	00	N
48	20240923	101014	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6940	60	2	0.87	4198780	614	6.93	6970	6970	6800	8940	4820	6880	6838.40	0.36	0	-74	7113	6996	6913	6796	6713	6980	6780	63	2060	500	4950	10	1	12534234	870	37.51	2.83	12	0.00	185.00	2448.00	10440	20230912	-33.52	6540	20240805	6.12	10190	-31.89	20240206	6540	6.12	20240805	10190	-31.89	20240206	6540	6.12	20240805	3.17	N	232680	500	62 억		44518	N	N	0	N	00	N
49	20240923	091015	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6880	0	3	0.00	199000	29	0.33	6970	6970	6820	8940	4820	6880	6862.07	0.36	0	-25	7113	6996	6913	6796	6713	6980	6780	63	2060	500	4950	10	1	12534234	862	37.19	2.81	12	0.00	185.00	2448.00	10440	20230912	-34.10	6540	20240805	5.20	10190	-32.48	20240206	6540	5.20	20240805	10190	-32.48	20240206	6540	5.20	20240805	3.17	N	232680	500	62 억		44518	N	N	0	N	00	N
50	20240913	160924	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6960	-70	5	-1.00	34107270	4898	31.11	7030	7060	6930	9130	4930	7030	6963.51	0.38	0	97	7376	7202	7006	6832	6636	7290	6920	63	2100	500	5060	10	1	12534234	872	37.62	2.84	12	0.04	185.00	2448.00	10860	20230908	-35.91	6540	20240805	6.42	10190	-31.70	20240206	6540	6.42	20240805	10200	-31.76	20230915	6540	6.42	20240805	3.20	N	232680	500	62 억		48106	N	N	0	N	00	N
51	20240913	150933	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6970	-60	5	-0.85	22270120	3197	20.31	7030	7060	6930	9130	4930	7030	6965.94	0.38	0	314	7376	7202	7006	6832	6636	7290	6920	63	2100	500	5060	10	1	12534234	874	37.68	2.85	12	0.03	185.00	2448.00	10860	20230908	-35.82	6540	20240805	6.57	10190	-31.60	20240206	6540	6.57	20240805	10200	-31.67	20230915	6540	6.57	20240805	3.20	N	232680	500	62 억		48106	N	N	0	N	00	N
52	20240913	140935	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7000	-30	5	-0.43	20392460	2928	18.60	7030	7060	6930	9130	4930	7030	6964.64	0.38	0	314	7376	7202	7006	6832	6636	7290	6920	63	2100	500	5060	10	1	12534234	877	37.84	2.86	12	0.02	185.00	2448.00	10860	20230908	-35.54	6540	20240805	7.03	10190	-31.31	20240206	6540	7.03	20240805	10200	-31.37	20230915	6540	7.03	20240805	3.20	N	232680	500	62 억		48106	N	N	0	N	00	N
53	20240913	130930	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6930	-100	5	-1.42	14116080	2025	12.86	7030	7060	6930	9130	4930	7030	6970.90	0.38	0	314	7376	7202	7006	6832	6636	7290	6920	63	2100	500	5060	10	1	12534234	869	37.46	2.83	12	0.02	185.00	2448.00	10860	20230908	-36.19	6540	20240805	5.96	10190	-31.99	20240206	6540	5.96	20240805	10200	-32.06	20230915	6540	5.96	20240805	3.20	N	232680	500	62 억		48106	N	N	0	N	00	N
54	20240913	120930	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6990	-40	5	-0.57	11960870	1715	10.89	7030	7060	6960	9130	4930	7030	6974.27	0.38	0	361	7376	7202	7006	6832	6636	7290	6920	63	2100	500	5060	10	1	12534234	876	37.78	2.86	12	0.01	185.00	2448.00	10860	20230908	-35.64	6540	20240805	6.88	10190	-31.40	20240206	6540	6.88	20240805	10200	-31.47	20230915	6540	6.88	20240805	3.20	N	232680	500	62 억		48106	N	N	0	N	00	N
55	20240913	110931	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6960	-70	5	-1.00	10174140	1459	9.27	7030	7060	6960	9130	4930	7030	6973.37	0.38	0	413	7376	7202	7006	6832	6636	7290	6920	63	2100	500	5060	10	1	12534234	872	37.62	2.84	12	0.01	185.00	2448.00	10860	20230908	-35.91	6540	20240805	6.42	10190	-31.70	20240206	6540	6.42	20240805	10200	-31.76	20230915	6540	6.42	20240805	3.20	N	232680	500	62 억		48106	N	N	0	N	00	N
56	20240913	100935	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7020	-10	5	-0.14	9136350	1310	8.32	7030	7060	6960	9130	4930	7030	6974.31	0.38	0	561	7376	7202	7006	6832	6636	7290	6920	63	2100	500	5060	10	1	12534234	880	37.95	2.87	12	0.01	185.00	2448.00	10860	20230908	-35.36	6540	20240805	7.34	10190	-31.11	20240206	6540	7.34	20240805	10200	-31.18	20230915	6540	7.34	20240805	3.20	N	232680	500	62 억		48106	N	N	0	N	00	N
57	20240913	090937	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7030	0	3	0.00	6690480	960	6.10	7030	7030	6960	9130	4930	7030	6969.25	0.38	0	576	7376	7202	7006	6832	6636	7290	6920	63	2100	500	5060	10	1	12534234	881	38.00	2.87	12	0.01	185.00	2448.00	10860	20230908	-35.27	6540	20240805	7.49	10190	-31.01	20240206	6540	7.49	20240805	10200	-31.08	20230915	6540	7.49	20240805	3.20	N	232680	500	62 억		48106	N	N	0	N	00	N
58	20240912	160914	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7030	180	2	2.63	111364020	15743	223.21	6850	7180	6810	8900	4800	6850	7074.09	0.41	0	-2819	7130	6990	6870	6730	6610	7060	6800	63	2050	500	4930	10	1	12534234	881	38.00	2.87	12	0.13	185.00	2448.00	10860	20230908	-35.27	6540	20240805	7.49	10190	-31.01	20240206	6540	7.49	20240805	10440	-32.66	20230912	6540	7.49	20240805	3.21	N	232680	500	62 억		50925	N	N	0	N	00	N
59	20240912	150930	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7050	200	2	2.92	105450890	14902	211.29	6850	7180	6810	8900	4800	6850	7076.29	0.41	0	-2816	7130	6990	6870	6730	6610	7060	6800	63	2050	500	4930	10	1	12534234	884	38.11	2.88	12	0.12	185.00	2448.00	10860	20230908	-35.08	6540	20240805	7.80	10190	-30.81	20240206	6540	7.80	20240805	10440	-32.47	20230912	6540	7.80	20240805	3.21	N	232680	500	62 억		50925	N	N	0	N	00	N
60	20240912	140933	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7060	210	2	3.07	96890770	13688	194.07	6850	7180	6810	8900	4800	6850	7078.52	0.41	0	-2869	7130	6990	6870	6730	6610	7060	6800	63	2050	500	4930	10	1	12534234	885	38.16	2.88	12	0.11	185.00	2448.00	10860	20230908	-34.99	6540	20240805	7.95	10190	-30.72	20240206	6540	7.95	20240805	10440	-32.38	20230912	6540	7.95	20240805	3.21	N	232680	500	62 억		50925	N	N	0	N	00	N
61	20240912	130925	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7060	210	2	3.07	87964470	12419	176.08	6850	7180	6810	8900	4800	6850	7083.06	0.41	0	-2966	7130	6990	6870	6730	6610	7060	6800	63	2050	500	4930	10	1	12534234	885	38.16	2.88	12	0.10	185.00	2448.00	10860	20230908	-34.99	6540	20240805	7.95	10190	-30.72	20240206	6540	7.95	20240805	10440	-32.38	20230912	6540	7.95	20240805	3.21	N	232680	500	62 억		50925	N	N	0	N	00	N
62	20240912	120923	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7090	240	2	3.50	84962160	11994	170.06	6850	7180	6810	8900	4800	6850	7083.72	0.41	0	-2680	7130	6990	6870	6730	6610	7060	6800	63	2050	500	4930	10	1	12534234	889	38.32	2.90	12	0.10	185.00	2448.00	10860	20230908	-34.71	6540	20240805	8.41	10190	-30.42	20240206	6540	8.41	20240805	10440	-32.09	20230912	6540	8.41	20240805	3.21	N	232680	500	62 억		50925	N	N	0	N	00	N
63	20240912	110923	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7040	190	2	2.77	79747430	11255	159.58	6850	7180	6810	8900	4800	6850	7085.51	0.41	0	-2935	7130	6990	6870	6730	6610	7060	6800	63	2050	500	4930	10	1	12534234	882	38.05	2.88	12	0.09	185.00	2448.00	10860	20230908	-35.17	6540	20240805	7.65	10190	-30.91	20240206	6540	7.65	20240805	10440	-32.57	20230912	6540	7.65	20240805	3.21	N	232680	500	62 억		50925	N	N	0	N	00	N
64	20240912	100926	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7050	200	2	2.92	77614370	10951	155.27	6850	7180	6810	8900	4800	6850	7087.42	0.41	0	-3000	7130	6990	6870	6730	6610	7060	6800	63	2050	500	4930	10	1	12534234	884	38.11	2.88	12	0.09	185.00	2448.00	10860	20230908	-35.08	6540	20240805	7.80	10190	-30.81	20240206	6540	7.80	20240805	10440	-32.47	20230912	6540	7.80	20240805	3.21	N	232680	500	62 억		50925	N	N	0	N	00	N
65	20240912	090925	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7070	220	2	3.21	394000	57	0.81	6850	7130	6810	8900	4800	6850	6912.28	0.41	0	24	7130	6990	6870	6730	6610	7060	6800	63	2050	500	4930	10	1	12534234	886	38.22	2.89	12	0.00	185.00	2448.00	10860	20230908	-34.90	6540	20240805	8.10	10190	-30.62	20240206	6540	8.10	20240805	10440	-32.28	20230912	6540	8.10	20240805	3.21	N	232680	500	62 억		50925	N	N	0	N	00	N
66	20240911	160905	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6850	90	2	1.33	48366790	7050	48.29	6790	7010	6750	8780	4740	6760	6860.54	0.41	0	-137	7120	6940	6850	6670	6580	6895	6625	63	2020	500	4860	10	1	12534234	859	37.03	2.80	12	0.06	185.00	2448.00	10860	20230908	-36.92	6540	20240805	4.74	10190	-32.78	20240206	6540	4.74	20240805	10750	-36.28	20230911	6540	4.74	20240805	3.23	N	232680	500	62 억		51050	N	N	0	N	00	N
67	20240911	150911	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6860	100	2	1.48	47126930	6869	47.05	6790	7010	6750	8780	4740	6760	6860.81	0.41	0	-11	7120	6940	6850	6670	6580	6895	6625	63	2020	500	4860	10	1	12534234	860	37.08	2.80	12	0.05	185.00	2448.00	10860	20230908	-36.83	6540	20240805	4.89	10190	-32.68	20240206	6540	4.89	20240805	10750	-36.19	20230911	6540	4.89	20240805	3.23	N	232680	500	62 억		51050	N	N	0	N	00	N
68	20240911	140914	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6780	20	2	0.30	37775640	5486	37.58	6790	7010	6780	8780	4740	6760	6885.83	0.41	0	-1119	7120	6940	6850	6670	6580	6895	6625	63	2020	500	4860	10	1	12534234	850	36.65	2.77	12	0.04	185.00	2448.00	10860	20230908	-37.57	6540	20240805	3.67	10190	-33.46	20240206	6540	3.67	20240805	10750	-36.93	20230911	6540	3.67	20240805	3.23	N	232680	500	62 억		51050	N	N	0	N	00	N
69	20240911	130909	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6920	160	2	2.37	30966080	4491	30.76	6790	7010	6790	8780	4740	6760	6895.14	0.41	0	-866	7120	6940	6850	6670	6580	6895	6625	63	2020	500	4860	10	1	12534234	867	37.41	2.83	12	0.04	185.00	2448.00	10860	20230908	-36.28	6540	20240805	5.81	10190	-32.09	20240206	6540	5.81	20240805	10750	-35.63	20230911	6540	5.81	20240805	3.23	N	232680	500	62 억		51050	N	N	0	N	00	N
70	20240911	120914	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6850	90	2	1.33	25826900	3745	25.65	6790	7010	6790	8780	4740	6760	6896.37	0.41	0	-645	7120	6940	6850	6670	6580	6895	6625	63	2020	500	4860	10	1	12534234	859	37.03	2.80	12	0.03	185.00	2448.00	10860	20230908	-36.92	6540	20240805	4.74	10190	-32.78	20240206	6540	4.74	20240805	10750	-36.28	20230911	6540	4.74	20240805	3.23	N	232680	500	62 억		51050	N	N	0	N	00	N
71	20240911	110904	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6870	110	2	1.63	25648690	3719	25.48	6790	7010	6790	8780	4740	6760	6896.66	0.41	0	-645	7120	6940	6850	6670	6580	6895	6625	63	2020	500	4860	10	1	12534234	861	37.14	2.81	12	0.03	185.00	2448.00	10860	20230908	-36.74	6540	20240805	5.05	10190	-32.58	20240206	6540	5.05	20240805	10750	-36.09	20230911	6540	5.05	20240805	3.23	N	232680	500	62 억		51050	N	N	0	N	00	N
72	20240911	100901	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6950	190	2	2.81	22461850	3256	22.30	6790	7010	6790	8780	4740	6760	6898.60	0.41	0	-384	7120	6940	6850	6670	6580	6895	6625	63	2020	500	4860	10	1	12534234	871	37.57	2.84	12	0.03	185.00	2448.00	10860	20230908	-36.00	6540	20240805	6.27	10190	-31.80	20240206	6540	6.27	20240805	10750	-35.35	20230911	6540	6.27	20240805	3.23	N	232680	500	62 억		51050	N	N	0	N	00	N
73	20240911	090917	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6810	50	2	0.74	891490	131	0.90	6790	6810	6790	8780	4740	6760	6805.27	0.41	0	-16	7120	6940	6850	6670	6580	6895	6625	63	2020	500	4860	10	1	12534234	854	36.81	2.78	12	0.00	185.00	2448.00	10860	20230908	-37.29	6540	20240805	4.13	10190	-33.17	20240206	6540	4.13	20240805	10750	-36.65	20230911	6540	4.13	20240805	3.23	N	232680	500	62 억		51050	N	N	0	N	00	N
74	20240910	160905	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6760	-340	5	-4.79	100604870	14598	61.54	7030	7030	6760	9230	4970	7100	6892.05	0.46	0	-6121	7466	7282	6916	6732	6366	7375	6825	63	2130	500	5110	10	1	12534234	847	36.54	2.76	12	0.12	185.00	2448.00	10860	20230908	-37.75	6540	20240805	3.36	10190	-33.66	20240206	6540	3.36	20240805	10750	-37.12	20230911	6540	3.36	20240805	3.24	N	232680	500	62 억		57163	N	N	0	N	00	N
75	20240910	150915	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6870	-230	5	-3.24	92189510	13359	56.31	7030	7030	6830	9230	4970	7100	6900.93	0.46	0	-5762	7466	7282	6916	6732	6366	7375	6825	63	2130	500	5110	10	1	12534234	861	37.14	2.81	12	0.11	185.00	2448.00	10860	20230908	-36.74	6540	20240805	5.05	10190	-32.58	20240206	6540	5.05	20240805	10750	-36.09	20230911	6540	5.05	20240805	3.24	N	232680	500	62 억		57163	N	N	0	N	00	N
76	20240910	140906	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6870	-230	5	-3.24	66665020	9637	40.62	7030	7030	6870	9230	4970	7100	6917.61	0.46	0	-3961	7466	7282	6916	6732	6366	7375	6825	63	2130	500	5110	10	1	12534234	861	37.14	2.81	12	0.08	185.00	2448.00	10860	20230908	-36.74	6540	20240805	5.05	10190	-32.58	20240206	6540	5.05	20240805	10750	-36.09	20230911	6540	5.05	20240805	3.24	N	232680	500	62 억		57163	N	N	0	N	00	N
77	20240910	130905	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6880	-220	5	-3.10	63669480	9202	38.79	7030	7030	6880	9230	4970	7100	6919.09	0.46	0	-3837	7466	7282	6916	6732	6366	7375	6825	63	2130	500	5110	10	1	12534234	862	37.19	2.81	12	0.07	185.00	2448.00	10860	20230908	-36.65	6540	20240805	5.20	10190	-32.48	20240206	6540	5.20	20240805	10750	-36.00	20230911	6540	5.20	20240805	3.24	N	232680	500	62 억		57163	N	N	0	N	00	N
78	20240910	120907	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6950	-150	5	-2.11	48900220	7059	29.76	7030	7030	6900	9230	4970	7100	6927.36	0.46	0	-3855	7466	7282	6916	6732	6366	7375	6825	63	2130	500	5110	10	1	12534234	871	37.57	2.84	12	0.06	185.00	2448.00	10860	20230908	-36.00	6540	20240805	6.27	10190	-31.80	20240206	6540	6.27	20240805	10750	-35.35	20230911	6540	6.27	20240805	3.24	N	232680	500	62 억		57163	N	N	0	N	00	N
79	20240910	110905	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6940	-160	5	-2.25	16066340	2313	9.75	7030	7030	6900	9230	4970	7100	6946.10	0.46	0	-1843	7466	7282	6916	6732	6366	7375	6825	63	2130	500	5110	10	1	12534234	870	37.51	2.83	12	0.02	185.00	2448.00	10860	20230908	-36.10	6540	20240805	6.12	10190	-31.89	20240206	6540	6.12	20240805	10750	-35.44	20230911	6540	6.12	20240805	3.24	N	232680	500	62 억		57163	N	N	0	N	00	N
80	20240910	100909	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6990	-110	5	-1.55	6539780	942	3.97	7030	7030	6900	9230	4970	7100	6942.44	0.46	0	-581	7466	7282	6916	6732	6366	7375	6825	63	2130	500	5110	10	1	12534234	876	37.78	2.86	12	0.01	185.00	2448.00	10860	20230908	-35.64	6540	20240805	6.88	10190	-31.40	20240206	6540	6.88	20240805	10750	-34.98	20230911	6540	6.88	20240805	3.24	N	232680	500	62 억		57163	N	N	0	N	00	N
81	20240910	090905	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6900	-200	5	-2.82	2517610	364	1.53	7030	7030	6900	9230	4970	7100	6916.51	0.46	0	-235	7466	7282	6916	6732	6366	7375	6825	63	2130	500	5110	10	1	12534234	865	37.30	2.82	12	0.00	185.00	2448.00	10860	20230908	-36.46	6540	20240805	5.50	10190	-32.29	20240206	6540	5.50	20240805	10750	-35.81	20230911	6540	5.50	20240805	3.24	N	232680	500	62 억		57163	N	N	0	N	00	N
82	20240909	160848	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7100	200	2	2.90	159158400	23722	92.84	6550	7100	6550	8970	4830	6900	6709.31	0.40	0	6780	7233	7066	6903	6736	6573	6985	6655	63	2070	500	4960	10	1	12534234	890	38.38	2.90	12	0.19	185.00	2448.00	10860	20230908	-34.62	6540	20240805	8.56	10190	-30.32	20240206	6540	8.56	20240805	10750	-33.95	20230911	6540	8.56	20240805	3.24	N	232680	500	62 억		50383	N	N	0	N	00	N
83	20240909	150857	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6870	-30	5	-0.43	154967760	23114	90.46	6550	6910	6550	8970	4830	6900	6704.49	0.40	0	6827	7233	7066	6903	6736	6573	6985	6655	63	2070	500	4960	10	1	12534234	861	37.14	2.81	12	0.18	185.00	2448.00	10860	20230908	-36.74	6540	20240805	5.05	10190	-32.58	20240206	6540	5.05	20240805	10750	-36.09	20230911	6540	5.05	20240805	3.24	N	232680	500	62 억		50383	N	N	0	N	00	N
84	20240909	140900	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6840	-60	5	-0.87	150802320	22507	88.09	6550	6910	6550	8970	4830	6900	6700.23	0.40	0	6759	7233	7066	6903	6736	6573	6985	6655	63	2070	500	4960	10	1	12534234	857	36.97	2.79	12	0.18	185.00	2448.00	10860	20230908	-37.02	6540	20240805	4.59	10190	-32.88	20240206	6540	4.59	20240805	10750	-36.37	20230911	6540	4.59	20240805	3.24	N	232680	500	62 억		50383	N	N	0	N	00	N
85	20240909	130853	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6800	-100	5	-1.45	116280400	17450	68.29	6550	6910	6550	8970	4830	6900	6663.62	0.40	0	4466	7233	7066	6903	6736	6573	6985	6655	63	2070	500	4960	10	1	12534234	852	36.76	2.78	12	0.14	185.00	2448.00	10860	20230908	-37.38	6540	20240805	3.98	10190	-33.27	20240206	6540	3.98	20240805	10750	-36.74	20230911	6540	3.98	20240805	3.24	N	232680	500	62 억		50383	N	N	0	N	00	N
86	20240909	120852	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6740	-160	5	-2.32	113437430	17030	66.65	6550	6910	6550	8970	4830	6900	6661.02	0.40	0	4499	7233	7066	6903	6736	6573	6985	6655	63	2070	500	4960	10	1	12534234	845	36.43	2.75	12	0.14	185.00	2448.00	10860	20230908	-37.94	6540	20240805	3.06	10190	-33.86	20240206	6540	3.06	20240805	10750	-37.30	20230911	6540	3.06	20240805	3.24	N	232680	500	62 억		50383	N	N	0	N	00	N
87	20240909	110853	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6690	-210	5	-3.04	98265450	14765	57.79	6550	6910	6550	8970	4830	6900	6655.28	0.40	0	3834	7233	7066	6903	6736	6573	6985	6655	63	2070	500	4960	10	1	12534234	839	36.16	2.73	12	0.12	185.00	2448.00	10860	20230908	-38.40	6540	20240805	2.29	10190	-34.35	20240206	6540	2.29	20240805	10750	-37.77	20230911	6540	2.29	20240805	3.24	N	232680	500	62 억		50383	N	N	0	N	00	N
88	20240909	100857	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6720	-180	5	-2.61	83813010	12605	49.33	6550	6910	6550	8970	4830	6900	6649.17	0.40	0	2723	7233	7066	6903	6736	6573	6985	6655	63	2070	500	4960	10	1	12534234	842	36.32	2.75	12	0.10	185.00	2448.00	10860	20230908	-38.12	6540	20240805	2.75	10190	-34.05	20240206	6540	2.75	20240805	10750	-37.49	20230911	6540	2.75	20240805	3.24	N	232680	500	62 억		50383	N	N	0	N	00	N
89	20240909	090851	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6590	-310	5	-4.49	18347760	2775	10.86	6550	6910	6550	8970	4830	6900	6611.70	0.40	0	224	7233	7066	6903	6736	6573	6985	6655	63	2070	500	4960	10	1	12534234	826	35.62	2.69	12	0.02	185.00	2448.00	10860	20230908	-39.32	6540	20240805	0.76	10190	-35.33	20240206	6540	0.76	20240805	10750	-38.70	20230911	6540	0.76	20240805	3.24	N	232680	500	62 억		50383	N	N	0	N	00	N
90	20240906	160838	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6900	-90	5	-1.29	174672210	25551	85.48	7010	7070	6740	9080	4900	6990	6836.22	0.40	0	2659	7723	7356	7033	6666	6343	7195	6505	63	2090	500	5030	10	1	12534234	865	37.30	2.82	12	0.20	185.00	2448.00	10860	20230908	-36.46	6540	20240805	5.50	10190	-32.29	20240206	6540	5.50	20240805	10860	-36.46	20230908	6540	5.50	20240805	3.25	N	232680	500	62 억		49682	N	N	0	N	00	N
91	20240906	150852	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6920	-70	5	-1.00	167404160	24493	81.94	7010	7070	6740	9080	4900	6990	6834.78	0.40	0	3135	7723	7356	7033	6666	6343	7195	6505	63	2090	500	5030	10	1	12534234	867	37.41	2.83	12	0.20	185.00	2448.00	10860	20230908	-36.28	6540	20240805	5.81	10190	-32.09	20240206	6540	5.81	20240805	10860	-36.28	20230908	6540	5.81	20240805	3.25	N	232680	500	62 억		49682	N	N	0	N	00	N
92	20240906	140902	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6820	-170	5	-2.43	128891190	18893	63.21	7010	7070	6740	9080	4900	6990	6822.17	0.40	0	3524	7723	7356	7033	6666	6343	7195	6505	63	2090	500	5030	10	1	12534234	855	36.86	2.79	12	0.15	185.00	2448.00	10860	20230908	-37.20	6540	20240805	4.28	10190	-33.07	20240206	6540	4.28	20240805	10860	-37.20	20230908	6540	4.28	20240805	3.25	N	232680	500	62 억		49682	N	N	0	N	00	N
93	20240906	130853	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6830	-160	5	-2.29	114791310	16841	56.34	7010	7070	6740	9080	4900	6990	6816.18	0.40	0	3414	7723	7356	7033	6666	6343	7195	6505	63	2090	500	5030	10	1	12534234	856	36.92	2.79	12	0.13	185.00	2448.00	10860	20230908	-37.11	6540	20240805	4.43	10190	-32.97	20240206	6540	4.43	20240805	10860	-37.11	20230908	6540	4.43	20240805	3.25	N	232680	500	62 억		49682	N	N	0	N	00	N
94	20240906	120853	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6790	-200	5	-2.86	94467080	13862	46.38	7010	7070	6740	9080	4900	6990	6814.82	0.40	0	3762	7723	7356	7033	6666	6343	7195	6505	63	2090	500	5030	10	1	12534234	851	36.70	2.77	12	0.11	185.00	2448.00	10860	20230908	-37.48	6540	20240805	3.82	10190	-33.37	20240206	6540	3.82	20240805	10860	-37.48	20230908	6540	3.82	20240805	3.25	N	232680	500	62 억		49682	N	N	0	N	00	N
95	20240906	110855	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6790	-200	5	-2.86	72589160	10626	35.55	7010	7070	6740	9080	4900	6990	6831.28	0.40	0	2133	7723	7356	7033	6666	6343	7195	6505	63	2090	500	5030	10	1	12534234	851	36.70	2.77	12	0.08	185.00	2448.00	10860	20230908	-37.48	6540	20240805	3.82	10190	-33.37	20240206	6540	3.82	20240805	10860	-37.48	20230908	6540	3.82	20240805	3.25	N	232680	500	62 억		49682	N	N	0	N	00	N
96	20240906	100850	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6780	-210	5	-3.00	63543600	9288	31.07	7010	7070	6780	9080	4900	6990	6841.47	0.40	0	1892	7723	7356	7033	6666	6343	7195	6505	63	2090	500	5030	10	1	12534234	850	36.65	2.77	12	0.07	185.00	2448.00	10860	20230908	-37.57	6540	20240805	3.67	10190	-33.46	20240206	6540	3.67	20240805	10860	-37.57	20230908	6540	3.67	20240805	3.25	N	232680	500	62 억		49682	N	N	0	N	00	N
97	20240906	090851	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7070	80	2	1.14	1075190	155	0.52	7010	7070	6840	9080	4900	6990	6936.71	0.40	0	-12	7723	7356	7033	6666	6343	7195	6505	63	2090	500	5030	10	1	12534234	886	38.22	2.89	12	0.00	185.00	2448.00	10860	20230908	-34.90	6540	20240805	8.10	10190	-30.62	20240206	6540	8.10	20240805	10860	-34.90	20230908	6540	8.10	20240805	3.25	N	232680	500	62 억		49682	N	N	0	N	00	N
98	20240905	160837	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6990	-220	5	-3.05	210356490	29891	149.70	7210	7400	6710	9370	5050	7210	7037.75	0.40	0	-795	7556	7382	7226	7052	6896	7470	7140	63	2160	500	5190	10	1	12534234	876	37.78	2.86	12	0.24	185.00	2448.00	10860	20230908	-35.64	6540	20240805	6.88	10190	-31.40	20240206	6540	6.88	20240805	10860	-35.64	20230908	6540	6.88	20240805	3.26	N	232680	500	62 억		50477	N	N	0	N	00	N
99	20240905	150853	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7030	-180	5	-2.50	197693500	28090	140.68	7210	7400	6710	9370	5050	7210	7037.86	0.40	0	-758	7556	7382	7226	7052	6896	7470	7140	63	2160	500	5190	10	1	12534234	881	38.00	2.87	12	0.22	185.00	2448.00	10860	20230908	-35.27	6540	20240805	7.49	10190	-31.01	20240206	6540	7.49	20240805	10860	-35.27	20230908	6540	7.49	20240805	3.26	N	232680	500	62 억		50477	N	N	0	N	00	N
100	20240905	140847	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6940	-270	5	-3.74	185153490	26301	131.72	7210	7400	6710	9370	5050	7210	7039.79	0.40	0	-566	7556	7382	7226	7052	6896	7470	7140	63	2160	500	5190	10	1	12534234	870	37.51	2.83	12	0.21	185.00	2448.00	10860	20230908	-36.10	6540	20240805	6.12	10190	-31.89	20240206	6540	6.12	20240805	10860	-36.10	20230908	6540	6.12	20240805	3.26	N	232680	500	62 억		50477	N	N	0	N	00	N
101	20240905	130848	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6860	-350	5	-4.85	147917370	20958	104.96	7210	7400	6710	9370	5050	7210	7057.80	0.40	0	-2092	7556	7382	7226	7052	6896	7470	7140	63	2160	500	5190	10	1	12534234	860	37.08	2.80	12	0.17	185.00	2448.00	10860	20230908	-36.83	6540	20240805	4.89	10190	-32.68	20240206	6540	4.89	20240805	10860	-36.83	20230908	6540	4.89	20240805	3.26	N	232680	500	62 억		50477	N	N	0	N	00	N
102	20240905	120847	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7040	-170	5	-2.36	85720120	12009	60.14	7210	7400	7040	9370	5050	7210	7137.99	0.40	0	-1025	7556	7382	7226	7052	6896	7470	7140	63	2160	500	5190	10	1	12534234	882	38.05	2.88	12	0.10	185.00	2448.00	10860	20230908	-35.17	6540	20240805	7.65	10190	-30.91	20240206	6540	7.65	20240805	10860	-35.17	20230908	6540	7.65	20240805	3.26	N	232680	500	62 억		50477	N	N	0	N	00	N
103	20240905	110845	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7120	-90	5	-1.25	66174790	9246	46.31	7210	7400	7070	9370	5050	7210	7157.13	0.40	0	-491	7556	7382	7226	7052	6896	7470	7140	63	2160	500	5190	10	1	12534234	892	38.49	2.91	12	0.07	185.00	2448.00	10860	20230908	-34.44	6540	20240805	8.87	10190	-30.13	20240206	6540	8.87	20240805	10860	-34.44	20230908	6540	8.87	20240805	3.26	N	232680	500	62 억		50477	N	N	0	N	00	N
104	20240905	100844	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7170	-40	5	-0.55	12409170	1717	8.60	7210	7400	7140	9370	5050	7210	7227.24	0.40	0	46	7556	7382	7226	7052	6896	7470	7140	63	2160	500	5190	10	1	12534234	899	38.76	2.93	12	0.01	185.00	2448.00	10860	20230908	-33.98	6540	20240805	9.63	10190	-29.64	20240206	6540	9.63	20240805	10860	-33.98	20230908	6540	9.63	20240805	3.26	N	232680	500	62 억		50477	N	N	0	N	00	N
105	20240905	090852	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7230	20	2	0.28	2059530	285	1.43	7210	7230	7210	9370	5050	7210	7226.42	0.40	0	207	7556	7382	7226	7052	6896	7470	7140	63	2160	500	5190	10	1	12534234	906	39.08	2.95	12	0.00	185.00	2448.00	10860	20230908	-33.43	6540	20240805	10.55	10190	-29.05	20240206	6540	10.55	20240805	10860	-33.43	20230908	6540	10.55	20240805	3.26	N	232680	500	62 억		50477	N	N	0	N	00	N
106	20240904	160830	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7210	-310	5	-4.12	142788050	19967	130.57	7110	7400	7070	9770	5270	7520	7151.17	0.39	0	1295	7680	7600	7500	7420	7320	7550	7370	63	2250	500	5410	10	1	12534234	904	38.97	2.95	12	0.16	185.00	2448.00	10860	20230908	-33.61	6540	20240805	10.24	10190	-29.24	20240206	6540	10.24	20240805	10860	-33.61	20230908	6540	10.24	20240805	3.24	N	232680	500	62 억		49182	N	N	0	N	00	N
107	20240904	150836	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7160	-360	5	-4.79	133523200	18682	122.17	7110	7400	7070	9770	5270	7520	7147.16	0.39	0	1445	7680	7600	7500	7420	7320	7550	7370	63	2250	500	5410	10	1	12534234	897	38.70	2.92	12	0.15	185.00	2448.00	10860	20230908	-34.07	6540	20240805	9.48	10190	-29.74	20240206	6540	9.48	20240805	10860	-34.07	20230908	6540	9.48	20240805	3.24	N	232680	500	62 억		49182	N	N	0	N	00	N
108	20240904	140841	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7220	-300	5	-3.99	124884310	17478	114.30	7110	7400	7070	9770	5270	7520	7145.23	0.39	0	1552	7680	7600	7500	7420	7320	7550	7370	63	2250	500	5410	10	1	12534234	905	39.03	2.95	12	0.14	185.00	2448.00	10860	20230908	-33.52	6540	20240805	10.40	10190	-29.15	20240206	6540	10.40	20240805	10860	-33.52	20230908	6540	10.40	20240805	3.24	N	232680	500	62 억		49182	N	N	0	N	00	N
109	20240904	130837	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7200	-320	5	-4.26	120920700	16928	110.70	7110	7400	7070	9770	5270	7520	7143.24	0.39	0	2007	7680	7600	7500	7420	7320	7550	7370	63	2250	500	5410	10	1	12534234	902	38.92	2.94	12	0.14	185.00	2448.00	10860	20230908	-33.70	6540	20240805	10.09	10190	-29.34	20240206	6540	10.09	20240805	10860	-33.70	20230908	6540	10.09	20240805	3.24	N	232680	500	62 억		49182	N	N	0	N	00	N
110	20240904	120834	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7240	-280	5	-3.72	120097090	16814	109.95	7110	7400	7070	9770	5270	7520	7142.68	0.39	0	2025	7680	7600	7500	7420	7320	7550	7370	63	2250	500	5410	10	1	12534234	907	39.14	2.96	12	0.13	185.00	2448.00	10860	20230908	-33.33	6540	20240805	10.70	10190	-28.95	20240206	6540	10.70	20240805	10860	-33.33	20230908	6540	10.70	20240805	3.24	N	232680	500	62 억		49182	N	N	0	N	00	N
111	20240904	110832	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7240	-280	5	-3.72	111406930	15612	102.09	7110	7400	7070	9770	5270	7520	7135.98	0.39	0	2253	7680	7600	7500	7420	7320	7550	7370	63	2250	500	5410	10	1	12534234	907	39.14	2.96	12	0.12	185.00	2448.00	10860	20230908	-33.33	6540	20240805	10.70	10190	-28.95	20240206	6540	10.70	20240805	10860	-33.33	20230908	6540	10.70	20240805	3.24	N	232680	500	62 억		49182	N	N	0	N	00	N
112	20240904	100835	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7190	-330	5	-4.39	93943760	13191	86.26	7110	7400	7070	9770	5270	7520	7121.81	0.39	0	2065	7680	7600	7500	7420	7320	7550	7370	63	2250	500	5410	10	1	12534234	901	38.86	2.94	12	0.11	185.00	2448.00	10860	20230908	-33.79	6540	20240805	9.94	10190	-29.44	20240206	6540	9.94	20240805	10860	-33.79	20230908	6540	9.94	20240805	3.24	N	232680	500	62 억		49182	N	N	0	N	00	N
113	20240904	090839	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7160	-360	5	-4.79	34113790	4797	31.37	7110	7400	7070	9770	5270	7520	7111.48	0.39	0	550	7680	7600	7500	7420	7320	7550	7370	63	2250	500	5410	10	1	12534234	897	38.70	2.92	12	0.04	185.00	2448.00	10860	20230908	-34.07	6540	20240805	9.48	10190	-29.74	20240206	6540	9.48	20240805	10860	-34.07	20230908	6540	9.48	20240805	3.24	N	232680	500	62 억		49182	N	N	0	N	00	N
114	20240903	160823	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7520	-60	5	-0.79	111720220	14942	39.74	7570	7580	7400	9850	5310	7580	7476.93	0.40	0	-1382	7813	7696	7463	7346	7113	7755	7405	63	2270	500	5450	10	1	12534234	943	40.65	3.07	12	0.12	185.00	2448.00	10860	20230908	-30.76	6540	20240805	14.98	10190	-26.20	20240206	6540	14.98	20240805	10860	-30.76	20230908	6540	14.98	20240805	3.26	N	232680	500	62 억		50499	N	N	0	N	00	N
115	20240903	150831	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7450	-130	5	-1.72	93293340	12465	33.15	7570	7580	7430	9850	5310	7580	7484.42	0.40	0	-1364	7813	7696	7463	7346	7113	7755	7405	63	2270	500	5450	10	1	12534234	934	40.27	3.04	12	0.10	185.00	2448.00	10860	20230908	-31.40	6540	20240805	13.91	10190	-26.89	20240206	6540	13.91	20240805	10860	-31.40	20230908	6540	13.91	20240805	3.26	N	232680	500	62 억		50499	N	N	0	N	00	N
116	20240903	140832	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7470	-110	5	-1.45	80487950	10750	28.59	7570	7580	7430	9850	5310	7580	7487.25	0.40	0	-442	7813	7696	7463	7346	7113	7755	7405	63	2270	500	5450	10	1	12534234	936	40.38	3.05	12	0.09	185.00	2448.00	10860	20230908	-31.22	6540	20240805	14.22	10190	-26.69	20240206	6540	14.22	20240805	10860	-31.22	20230908	6540	14.22	20240805	3.26	N	232680	500	62 억		50499	N	N	0	N	00	N
117	20240903	130831	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7510	-70	5	-0.92	62970410	8415	22.38	7570	7580	7430	9850	5310	7580	7483.11	0.40	0	214	7813	7696	7463	7346	7113	7755	7405	63	2270	500	5450	10	1	12534234	941	40.59	3.07	12	0.07	185.00	2448.00	10860	20230908	-30.85	6540	20240805	14.83	10190	-26.30	20240206	6540	14.83	20240805	10860	-30.85	20230908	6540	14.83	20240805	3.26	N	232680	500	62 억		50499	N	N	0	N	00	N
118	20240903	120820	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7470	-110	5	-1.45	59103470	7897	21.00	7570	7580	7430	9850	5310	7580	7484.29	0.40	0	127	7813	7696	7463	7346	7113	7755	7405	63	2270	500	5450	10	1	12534234	936	40.38	3.05	12	0.06	185.00	2448.00	10860	20230908	-31.22	6540	20240805	14.22	10190	-26.69	20240206	6540	14.22	20240805	10860	-31.22	20230908	6540	14.22	20240805	3.26	N	232680	500	62 억		50499	N	N	0	N	00	N
119	20240903	110820	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7530	-50	5	-0.66	44144500	5900	15.69	7570	7580	7430	9850	5310	7580	7482.12	0.40	0	454	7813	7696	7463	7346	7113	7755	7405	63	2270	500	5450	10	1	12534234	944	40.70	3.08	12	0.05	185.00	2448.00	10860	20230908	-30.66	6540	20240805	15.14	10190	-26.10	20240206	6540	15.14	20240805	10860	-30.66	20230908	6540	15.14	20240805	3.26	N	232680	500	62 억		50499	N	N	0	N	00	N
120	20240903	100821	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7500	-80	5	-1.06	41670510	5570	14.81	7570	7580	7430	9850	5310	7580	7481.24	0.40	0	465	7813	7696	7463	7346	7113	7755	7405	63	2270	500	5450	10	1	12534234	940	40.54	3.06	12	0.04	185.00	2448.00	10860	20230908	-30.94	6540	20240805	14.68	10190	-26.40	20240206	6540	14.68	20240805	10860	-30.94	20230908	6540	14.68	20240805	3.26	N	232680	500	62 억		50499	N	N	0	N	00	N
121	20240903	090823	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7480	-100	5	-1.32	7855730	1047	2.78	7570	7580	7450	9850	5310	7580	7503.09	0.40	0	-45	7813	7696	7463	7346	7113	7755	7405	63	2270	500	5450	10	1	12534234	938	40.43	3.06	12	0.01	185.00	2448.00	10860	20230908	-31.12	6540	20240805	14.37	10190	-26.59	20240206	6540	14.37	20240805	10860	-31.12	20230908	6540	14.37	20240805	3.26	N	232680	500	62 억		50499	N	N	0	N	00	N
122	20240902	160815	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7580	400	2	5.57	278456330	37294	564.21	7280	7580	7230	9330	5030	7180	7466.52	0.41	0	-271	7253	7216	7143	7106	7033	7235	7125	63	2150	500	5160	10	1	12534234	950	40.97	3.10	12	0.30	185.00	2448.00	10860	20230908	-30.20	6540	20240805	15.90	10190	-25.61	20240206	6540	15.90	20240805	10860	-30.20	20230908	6540	15.90	20240805	3.25	N	232680	500	62 억		50835	N	N	0	N	00	N
123	20240902	150827	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7540	360	2	5.01	256793180	34423	520.77	7280	7550	7230	9330	5030	7180	7459.93	0.41	0	-816	7253	7216	7143	7106	7033	7235	7125	63	2150	500	5160	10	1	12534234	945	40.76	3.08	12	0.27	185.00	2448.00	10860	20230908	-30.57	6540	20240805	15.29	10190	-26.01	20240206	6540	15.29	20240805	10860	-30.57	20230908	6540	15.29	20240805	3.25	N	232680	500	62 억		50835	N	N	0	N	00	N
124	20240902	140824	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7530	350	2	4.87	222842690	29914	452.56	7280	7550	7230	9330	5030	7180	7449.44	0.41	0	-1334	7253	7216	7143	7106	7033	7235	7125	63	2150	500	5160	10	1	12534234	944	40.70	3.08	12	0.24	185.00	2448.00	10860	20230908	-30.66	6540	20240805	15.14	10190	-26.10	20240206	6540	15.14	20240805	10860	-30.66	20230908	6540	15.14	20240805	3.25	N	232680	500	62 억		50835	N	N	0	N	00	N
125	20240902	130821	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7540	360	2	5.01	204481180	27468	415.55	7280	7550	7230	9330	5030	7180	7444.34	0.41	0	-1292	7253	7216	7143	7106	7033	7235	7125	63	2150	500	5160	10	1	12534234	945	40.76	3.08	12	0.22	185.00	2448.00	10860	20230908	-30.57	6540	20240805	15.29	10190	-26.01	20240206	6540	15.29	20240805	10860	-30.57	20230908	6540	15.29	20240805	3.25	N	232680	500	62 억		50835	N	N	0	N	00	N
126	20240902	120824	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7380	200	2	2.79	126390050	17023	257.53	7280	7550	7230	9330	5030	7180	7424.66	0.41	0	-584	7253	7216	7143	7106	7033	7235	7125	63	2150	500	5160	10	1	12534234	925	39.89	3.01	12	0.14	185.00	2448.00	10860	20230908	-32.04	6540	20240805	12.84	10190	-27.58	20240206	6540	12.84	20240805	10860	-32.04	20230908	6540	12.84	20240805	3.25	N	232680	500	62 억		50835	N	N	0	N	00	N
127	20240902	110816	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7400	220	2	3.06	125875260	16953	256.48	7280	7550	7230	9330	5030	7180	7424.95	0.41	0	-584	7253	7216	7143	7106	7033	7235	7125	63	2150	500	5160	10	1	12534234	928	40.00	3.02	12	0.14	185.00	2448.00	10860	20230908	-31.86	6540	20240805	13.15	10190	-27.38	20240206	6540	13.15	20240805	10860	-31.86	20230908	6540	13.15	20240805	3.25	N	232680	500	62 억		50835	N	N	0	N	00	N
128	20240902	100815	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7400	220	2	3.06	112208720	15097	228.40	7280	7550	7230	9330	5030	7180	7432.52	0.41	0	-603	7253	7216	7143	7106	7033	7235	7125	63	2150	500	5160	10	1	12534234	928	40.00	3.02	12	0.12	185.00	2448.00	10860	20230908	-31.86	6540	20240805	13.15	10190	-27.38	20240206	6540	13.15	20240805	10860	-31.86	20230908	6540	13.15	20240805	3.25	N	232680	500	62 억		50835	N	N	0	N	00	N
129	20240902	090810	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7390	210	2	2.92	24610190	3375	51.06	7280	7480	7230	9330	5030	7180	7291.91	0.41	0	-767	7253	7216	7143	7106	7033	7235	7125	63	2150	500	5160	10	1	12534234	926	39.95	3.02	12	0.03	185.00	2448.00	10860	20230908	-31.95	6540	20240805	13.00	10190	-27.48	20240206	6540	13.00	20240805	10860	-31.95	20230908	6540	13.00	20240805	3.25	N	232680	500	62 억		50835	N	N	0	N	00	N