KissMeData/452190/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	161331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4700	-310	5	-6.19	3514682905	732264	106.61	5020	5040	4660	6510	3510	5010	4799.52	0.09	0	-10348	5290	5150	5080	4940	4870	5115	4905	26	1500	100	3100	5	1	23162757	1089	-18.01	4.25	12	3.16	-261.00	1105.00	18580	20240111	-74.70	3195	20240805	47.10	18580	-74.70	20240111	3195	47.10	20240805	18580	-74.70	20240111	3195	47.10	20240805	5.79	N	452190	100	25 억		20644	N	N	0	N	00	N
3	20240930	151351	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4700	-310	5	-6.19	3356898065	698593	101.71	5020	5040	4660	6510	3510	5010	4804.79	0.09	0	-16488	5290	5150	5080	4940	4870	5115	4905	26	1500	100	3100	5	1	23162757	1089	-18.01	4.25	12	3.02	-261.00	1105.00	18580	20240111	-74.70	3195	20240805	47.10	18580	-74.70	20240111	3195	47.10	20240805	18580	-74.70	20240111	3195	47.10	20240805	5.79	N	452190	100	25 억		20644	N	N	0	N	00	N
4	20240930	141350	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4770	-240	5	-4.79	2644115060	547709	79.74	5020	5040	4750	6510	3510	5010	4827.10	0.09	0	-17344	5290	5150	5080	4940	4870	5115	4905	26	1500	100	3100	5	1	23162757	1105	-18.28	4.32	12	2.36	-261.00	1105.00	18580	20240111	-74.33	3195	20240805	49.30	18580	-74.33	20240111	3195	49.30	20240805	18580	-74.33	20240111	3195	49.30	20240805	5.79	N	452190	100	25 억		20644	N	N	0	N	00	N
5	20240930	131342	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4790	-220	5	-4.39	2327786280	481292	70.07	5020	5040	4750	6510	3510	5010	4836.00	0.09	0	-11644	5290	5150	5080	4940	4870	5115	4905	26	1500	100	3100	5	1	23162757	1109	-18.35	4.33	12	2.08	-261.00	1105.00	18580	20240111	-74.22	3195	20240805	49.92	18580	-74.22	20240111	3195	49.92	20240805	18580	-74.22	20240111	3195	49.92	20240805	5.79	N	452190	100	25 억		20644	N	N	0	N	00	N
6	20240930	121340	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4785	-225	5	-4.49	2118666845	437676	63.72	5020	5040	4750	6510	3510	5010	4840.15	0.09	0	-15339	5290	5150	5080	4940	4870	5115	4905	26	1500	100	3100	5	1	23162757	1108	-18.33	4.33	12	1.89	-261.00	1105.00	18580	20240111	-74.25	3195	20240805	49.77	18580	-74.25	20240111	3195	49.77	20240805	18580	-74.25	20240111	3195	49.77	20240805	5.79	N	452190	100	25 억		20644	N	N	0	N	00	N
7	20240930	111336	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4790	-220	5	-4.39	2013709880	415719	60.52	5020	5040	4750	6510	3510	5010	4843.33	0.09	0	-15230	5290	5150	5080	4940	4870	5115	4905	26	1500	100	3100	5	1	23162757	1109	-18.35	4.33	12	1.79	-261.00	1105.00	18580	20240111	-74.22	3195	20240805	49.92	18580	-74.22	20240111	3195	49.92	20240805	18580	-74.22	20240111	3195	49.92	20240805	5.79	N	452190	100	25 억		20644	N	N	0	N	00	N
8	20240930	101337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4830	-180	5	-3.59	1669027865	343834	50.06	5020	5040	4750	6510	3510	5010	4853.49	0.09	0	-10881	5290	5150	5080	4940	4870	5115	4905	26	1500	100	3100	5	1	23162757	1119	-18.51	4.37	12	1.48	-261.00	1105.00	18580	20240111	-74.00	3195	20240805	51.17	18580	-74.00	20240111	3195	51.17	20240805	18580	-74.00	20240111	3195	51.17	20240805	5.79	N	452190	100	25 억		20644	N	N	0	N	00	N
9	20240930	091237	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4910	-100	5	-2.00	399556385	80621	11.74	5020	5040	4910	6510	3510	5010	4954.98	0.09	0	-12386	5290	5150	5080	4940	4870	5115	4905	26	1500	100	3100	5	1	23162757	1137	-18.81	4.44	12	0.35	-261.00	1105.00	18580	20240111	-73.57	3195	20240805	53.68	18580	-73.57	20240111	3195	53.68	20240805	18580	-73.57	20240111	3195	53.68	20240805	5.79	N	452190	100	25 억		20644	N	N	0	N	00	N
10	20240927	161339	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5010	-150	5	-2.91	3423450635	672769	99.82	5190	5220	5010	6700	3620	5160	5089.15	0.16	0	-15158	5326	5242	5186	5102	5046	5215	5075	26	1540	100	3190	10	1	23162757	1160	-19.20	4.53	12	2.90	-261.00	1105.00	18580	20240111	-73.04	3195	20240805	56.81	18580	-73.04	20240111	3195	56.81	20240805	18580	-73.04	20240111	3195	56.81	20240805	5.54	N	452190	100	25 억		36545	N	N	0	N	00	N
11	20240927	151348	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5030	-130	5	-2.52	3095002570	607260	90.10	5190	5220	5010	6700	3620	5160	5096.65	0.16	0	-21827	5326	5242	5186	5102	5046	5215	5075	26	1540	100	3190	10	1	23162757	1165	-19.27	4.55	12	2.62	-261.00	1105.00	18580	20240111	-72.93	3195	20240805	57.43	18580	-72.93	20240111	3195	57.43	20240805	18580	-72.93	20240111	3195	57.43	20240805	5.54	N	452190	100	25 억		36545	N	N	0	N	00	N
12	20240927	141358	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5050	-110	5	-2.13	2516163360	492152	73.02	5190	5220	5020	6700	3620	5160	5112.56	0.16	0	-28991	5326	5242	5186	5102	5046	5215	5075	26	1540	100	3190	10	1	23162757	1170	-19.35	4.57	12	2.12	-261.00	1105.00	18580	20240111	-72.82	3195	20240805	58.06	18580	-72.82	20240111	3195	58.06	20240805	18580	-72.82	20240111	3195	58.06	20240805	5.54	N	452190	100	25 억		36545	N	N	0	N	00	N
13	20240927	131342	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5040	-120	5	-2.33	2282178200	445751	66.13	5190	5220	5020	6700	3620	5160	5119.83	0.16	0	-27342	5326	5242	5186	5102	5046	5215	5075	26	1540	100	3190	10	1	23162757	1167	-19.31	4.56	12	1.92	-261.00	1105.00	18580	20240111	-72.87	3195	20240805	57.75	18580	-72.87	20240111	3195	57.75	20240805	18580	-72.87	20240111	3195	57.75	20240805	5.54	N	452190	100	25 억		36545	N	N	0	N	00	N
14	20240927	121339	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5070	-90	5	-1.74	1992637770	388410	57.63	5190	5220	5060	6700	3620	5160	5130.23	0.16	0	-27250	5326	5242	5186	5102	5046	5215	5075	26	1540	100	3190	10	1	23162757	1174	-19.43	4.59	12	1.68	-261.00	1105.00	18580	20240111	-72.71	3195	20240805	58.69	18580	-72.71	20240111	3195	58.69	20240805	18580	-72.71	20240111	3195	58.69	20240805	5.54	N	452190	100	25 억		36545	N	N	0	N	00	N
15	20240927	111339	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5100	-60	5	-1.16	1753677000	341312	50.64	5190	5220	5060	6700	3620	5160	5138.03	0.16	0	-25249	5326	5242	5186	5102	5046	5215	5075	26	1540	100	3190	10	1	23162757	1181	-19.54	4.62	12	1.47	-261.00	1105.00	18580	20240111	-72.55	3195	20240805	59.62	18580	-72.55	20240111	3195	59.62	20240805	18580	-72.55	20240111	3195	59.62	20240805	5.54	N	452190	100	25 억		36545	N	N	0	N	00	N
16	20240927	101341	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5100	-60	5	-1.16	1570983410	305438	45.32	5190	5220	5060	6700	3620	5160	5143.37	0.16	0	-27815	5326	5242	5186	5102	5046	5215	5075	26	1540	100	3190	10	1	23162757	1181	-19.54	4.62	12	1.32	-261.00	1105.00	18580	20240111	-72.55	3195	20240805	59.62	18580	-72.55	20240111	3195	59.62	20240805	18580	-72.55	20240111	3195	59.62	20240805	5.54	N	452190	100	25 억		36545	N	N	0	N	00	N
17	20240927	091347	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5080	-80	5	-1.55	419056190	81675	12.12	5190	5210	5060	6700	3620	5160	5130.71	0.16	0	-11771	5326	5242	5186	5102	5046	5215	5075	26	1540	100	3190	10	1	23162757	1177	-19.46	4.60	12	0.35	-261.00	1105.00	18580	20240111	-72.66	3195	20240805	59.00	18580	-72.66	20240111	3195	59.00	20240805	18580	-72.66	20240111	3195	59.00	20240805	5.54	N	452190	100	25 억		36545	N	N	0	N	00	N
18	20240926	161321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5160	20	2	0.39	3398619200	655119	57.58	5170	5270	5130	6680	3600	5140	5187.89	0.02	0	32238	5420	5280	5210	5070	5000	5245	5035	26	1540	100	3180	10	1	23162757	1195	-19.77	4.67	12	2.83	-261.00	1105.00	18580	20240111	-72.23	3195	20240805	61.50	18580	-72.23	20240111	3195	61.50	20240805	18580	-72.23	20240111	3195	61.50	20240805	5.55	N	452190	100	25 억		4544	N	N	0	N	00	N
19	20240926	151329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5180	40	2	0.78	3282094400	632550	55.59	5170	5270	5130	6680	3600	5140	5188.70	0.02	0	27452	5420	5280	5210	5070	5000	5245	5035	26	1540	100	3180	10	1	23162757	1200	-19.85	4.69	12	2.73	-261.00	1105.00	18580	20240111	-72.12	3195	20240805	62.13	18580	-72.12	20240111	3195	62.13	20240805	18580	-72.12	20240111	3195	62.13	20240805	5.55	N	452190	100	25 억		4544	N	N	0	N	00	N
20	20240926	141337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5170	30	2	0.58	2864605560	551656	48.48	5170	5270	5130	6680	3600	5140	5192.77	0.02	0	1606	5420	5280	5210	5070	5000	5245	5035	26	1540	100	3180	10	1	23162757	1198	-19.81	4.68	12	2.38	-261.00	1105.00	18580	20240111	-72.17	3195	20240805	61.82	18580	-72.17	20240111	3195	61.82	20240805	18580	-72.17	20240111	3195	61.82	20240805	5.55	N	452190	100	25 억		4544	N	N	0	N	00	N
21	20240926	131310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5190	50	2	0.97	2323577410	446723	39.26	5170	5270	5140	6680	3600	5140	5201.42	0.02	0	-999	5420	5280	5210	5070	5000	5245	5035	26	1540	100	3180	10	1	23162757	1202	-19.89	4.70	12	1.93	-261.00	1105.00	18580	20240111	-72.07	3195	20240805	62.44	18580	-72.07	20240111	3195	62.44	20240805	18580	-72.07	20240111	3195	62.44	20240805	5.55	N	452190	100	25 억		4544	N	N	0	N	00	N
22	20240926	121335	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5200	60	2	1.17	2169172330	416974	36.65	5170	5270	5140	6680	3600	5140	5202.22	0.02	0	-139	5420	5280	5210	5070	5000	5245	5035	26	1540	100	3180	10	1	23162757	1204	-19.92	4.71	12	1.80	-261.00	1105.00	18580	20240111	-72.01	3195	20240805	62.75	18580	-72.01	20240111	3195	62.75	20240805	18580	-72.01	20240111	3195	62.75	20240805	5.55	N	452190	100	25 억		4544	N	N	0	N	00	N
23	20240926	111334	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5230	90	2	1.75	1904696140	365960	32.16	5170	5270	5140	6680	3600	5140	5204.71	0.02	0	883	5420	5280	5210	5070	5000	5245	5035	26	1540	100	3180	10	1	23162757	1211	-20.04	4.73	12	1.58	-261.00	1105.00	18580	20240111	-71.85	3195	20240805	63.69	18580	-71.85	20240111	3195	63.69	20240805	18580	-71.85	20240111	3195	63.69	20240805	5.55	N	452190	100	25 억		4544	N	N	0	N	00	N
24	20240926	101337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5220	80	2	1.56	1218766910	234725	20.63	5170	5250	5140	6680	3600	5140	5192.39	0.02	0	2549	5420	5280	5210	5070	5000	5245	5035	26	1540	100	3180	10	1	23162757	1209	-20.00	4.72	12	1.01	-261.00	1105.00	18580	20240111	-71.91	3195	20240805	63.38	18580	-71.91	20240111	3195	63.38	20240805	18580	-71.91	20240111	3195	63.38	20240805	5.55	N	452190	100	25 억		4544	N	N	0	N	00	N
25	20240926	091333	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5190	50	2	0.97	195757510	37777	3.32	5170	5210	5150	6680	3600	5140	5182.26	0.02	0	4568	5420	5280	5210	5070	5000	5245	5035	26	1540	100	3180	10	1	23162757	1202	-19.89	4.70	12	0.16	-261.00	1105.00	18580	20240111	-72.07	3195	20240805	62.44	18580	-72.07	20240111	3195	62.44	20240805	18580	-72.07	20240111	3195	62.44	20240805	5.55	N	452190	100	25 억		4544	N	N	0	N	00	N
26	20240925	161316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5140	-110	5	-2.10	5847463440	1112288	71.64	5250	5350	5140	6820	3680	5250	5257.47	0.24	0	-50377	5516	5382	5266	5132	5016	5450	5200	26	1570	100	3250	10	1	23162757	1191	-19.69	4.65	12	4.80	-261.00	1105.00	18580	20240111	-72.34	3195	20240805	60.88	18580	-72.34	20240111	3195	60.88	20240805	18580	-72.34	20240111	3195	60.88	20240805	5.48	N	452190	100	25 억		55321	N	N	0	N	00	N
27	20240925	151329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5160	-90	5	-1.71	5604528820	1065094	68.60	5250	5350	5150	6820	3680	5250	5262.00	0.24	0	-47921	5516	5382	5266	5132	5016	5450	5200	26	1570	100	3250	10	1	23162757	1195	-19.77	4.67	12	4.60	-261.00	1105.00	18580	20240111	-72.23	3195	20240805	61.50	18580	-72.23	20240111	3195	61.50	20240805	18580	-72.23	20240111	3195	61.50	20240805	5.48	N	452190	100	25 억		55321	N	N	0	N	00	N
28	20240925	141331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5240	-10	5	-0.19	4778208470	905999	58.36	5250	5350	5210	6820	3680	5250	5273.97	0.24	0	-40115	5516	5382	5266	5132	5016	5450	5200	26	1570	100	3250	10	1	23162757	1214	-20.08	4.74	12	3.91	-261.00	1105.00	18580	20240111	-71.80	3195	20240805	64.01	18580	-71.80	20240111	3195	64.01	20240805	18580	-71.80	20240111	3195	64.01	20240805	5.48	N	452190	100	25 억		55321	N	N	0	N	00	N
29	20240925	131321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5250	0	3	0.00	4512802420	855374	55.10	5250	5350	5210	6820	3680	5250	5275.82	0.24	0	-37796	5516	5382	5266	5132	5016	5450	5200	26	1570	100	3250	10	1	23162757	1216	-20.11	4.75	12	3.69	-261.00	1105.00	18580	20240111	-71.74	3195	20240805	64.32	18580	-71.74	20240111	3195	64.32	20240805	18580	-71.74	20240111	3195	64.32	20240805	5.48	N	452190	100	25 억		55321	N	N	0	N	00	N
30	20240925	121330	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5260	10	2	0.19	3956673120	749701	48.29	5250	5350	5210	6820	3680	5250	5277.67	0.24	0	-47660	5516	5382	5266	5132	5016	5450	5200	26	1570	100	3250	10	1	23162757	1218	-20.15	4.76	12	3.24	-261.00	1105.00	18580	20240111	-71.69	3195	20240805	64.63	18580	-71.69	20240111	3195	64.63	20240805	18580	-71.69	20240111	3195	64.63	20240805	5.48	N	452190	100	25 억		55321	N	N	0	N	00	N
31	20240925	111326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5260	10	2	0.19	3699839600	700896	45.15	5250	5350	5210	6820	3680	5250	5278.73	0.24	0	-44748	5516	5382	5266	5132	5016	5450	5200	26	1570	100	3250	10	1	23162757	1218	-20.15	4.76	12	3.03	-261.00	1105.00	18580	20240111	-71.69	3195	20240805	64.63	18580	-71.69	20240111	3195	64.63	20240805	18580	-71.69	20240111	3195	64.63	20240805	5.48	N	452190	100	25 억		55321	N	N	0	N	00	N
32	20240925	101323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5300	50	2	0.95	2387323710	452850	29.17	5250	5350	5210	6820	3680	5250	5271.78	0.24	0	-16441	5516	5382	5266	5132	5016	5450	5200	26	1570	100	3250	10	1	23162757	1228	-20.31	4.80	12	1.96	-261.00	1105.00	18580	20240111	-71.47	3195	20240805	65.88	18580	-71.47	20240111	3195	65.88	20240805	18580	-71.47	20240111	3195	65.88	20240805	5.48	N	452190	100	25 억		55321	N	N	0	N	00	N
33	20240925	091336	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5290	40	2	0.76	818030250	154409	9.95	5250	5350	5230	6820	3680	5250	5297.82	0.24	0	-10534	5516	5382	5266	5132	5016	5450	5200	26	1570	100	3250	10	1	23162757	1225	-20.27	4.79	12	0.67	-261.00	1105.00	18580	20240111	-71.53	3195	20240805	65.57	18580	-71.53	20240111	3195	65.57	20240805	18580	-71.53	20240111	3195	65.57	20240805	5.48	N	452190	100	25 억		55321	N	N	0	N	00	N
34	20240924	161318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5250	100	2	1.94	8040964130	1522778	58.03	5150	5400	5150	6690	3610	5150	5280.53	0.03	0	48982	5800	5475	5215	4890	4630	5442	4857	26	1540	100	3190	10	1	23162757	1216	-20.11	4.75	12	6.57	-261.00	1105.00	18580	20240111	-71.74	3195	20240805	64.32	18580	-71.74	20240111	3195	64.32	20240805	18580	-71.74	20240111	3195	64.32	20240805	5.12	N	452190	100	25 억		6739	N	N	0	N	00	N
35	20240924	151321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5250	100	2	1.94	7792699380	1475437	56.22	5150	5400	5150	6690	3610	5150	5281.67	0.03	0	39293	5800	5475	5215	4890	4630	5442	4857	26	1540	100	3190	10	1	23162757	1216	-20.11	4.75	12	6.37	-261.00	1105.00	18580	20240111	-71.74	3195	20240805	64.32	18580	-71.74	20240111	3195	64.32	20240805	18580	-71.74	20240111	3195	64.32	20240805	5.12	N	452190	100	25 억		6739	N	N	0	N	00	N
36	20240924	141310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5200	50	2	0.97	7162129530	1354698	51.62	5150	5400	5150	6690	3610	5150	5286.94	0.03	0	4911	5800	5475	5215	4890	4630	5442	4857	26	1540	100	3190	10	1	23162757	1204	-19.92	4.71	12	5.85	-261.00	1105.00	18580	20240111	-72.01	3195	20240805	62.75	18580	-72.01	20240111	3195	62.75	20240805	18580	-72.01	20240111	3195	62.75	20240805	5.12	N	452190	100	25 억		6739	N	N	0	N	00	N
37	20240924	131319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5250	100	2	1.94	6467576260	1220830	46.52	5150	5400	5150	6690	3610	5150	5297.75	0.03	0	-2893	5800	5475	5215	4890	4630	5442	4857	26	1540	100	3190	10	1	23162757	1216	-20.11	4.75	12	5.27	-261.00	1105.00	18580	20240111	-71.74	3195	20240805	64.32	18580	-71.74	20240111	3195	64.32	20240805	18580	-71.74	20240111	3195	64.32	20240805	5.12	N	452190	100	25 억		6739	N	N	0	N	00	N
38	20240924	121314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5250	100	2	1.94	6036427080	1139117	43.41	5150	5400	5150	6690	3610	5150	5299.29	0.03	0	-3122	5800	5475	5215	4890	4630	5442	4857	26	1540	100	3190	10	1	23162757	1216	-20.11	4.75	12	4.92	-261.00	1105.00	18580	20240111	-71.74	3195	20240805	64.32	18580	-71.74	20240111	3195	64.32	20240805	18580	-71.74	20240111	3195	64.32	20240805	5.12	N	452190	100	25 억		6739	N	N	0	N	00	N
39	20240924	111322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5250	100	2	1.94	5715441730	1077851	41.07	5150	5400	5150	6690	3610	5150	5302.71	0.03	0	-1163	5800	5475	5215	4890	4630	5442	4857	26	1540	100	3190	10	1	23162757	1216	-20.11	4.75	12	4.65	-261.00	1105.00	18580	20240111	-71.74	3195	20240805	64.32	18580	-71.74	20240111	3195	64.32	20240805	18580	-71.74	20240111	3195	64.32	20240805	5.12	N	452190	100	25 억		6739	N	N	0	N	00	N
40	20240924	101320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5240	90	2	1.75	5011204060	943966	35.97	5150	5400	5150	6690	3610	5150	5308.76	0.03	0	8477	5800	5475	5215	4890	4630	5442	4857	26	1540	100	3190	10	1	23162757	1214	-20.08	4.74	12	4.08	-261.00	1105.00	18580	20240111	-71.80	3195	20240805	64.01	18580	-71.80	20240111	3195	64.01	20240805	18580	-71.80	20240111	3195	64.01	20240805	5.12	N	452190	100	25 억		6739	N	N	0	N	00	N
41	20240924	091323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5250	100	2	1.94	400646380	77077	2.94	5150	5260	5150	6690	3610	5150	5198.35	0.03	0	16840	5800	5475	5215	4890	4630	5442	4857	26	1540	100	3190	10	1	23162757	1216	-20.11	4.75	12	0.33	-261.00	1105.00	18580	20240111	-71.74	3195	20240805	64.32	18580	-71.74	20240111	3195	64.32	20240805	18580	-71.74	20240111	3195	64.32	20240805	5.12	N	452190	100	25 억		6739	N	N	0	N	00	N
42	20240923	161313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5150	-40	5	-0.77	13629912320	2586440	256.38	5150	5540	4955	6740	3640	5190	5269.97	0.05	0	-4916	5456	5322	5256	5122	5056	5290	5090	26	1550	100	3210	10	1	23162757	1193	-19.73	4.66	12	11.17	-261.00	1105.00	18580	20240111	-72.28	3195	20240805	61.19	18580	-72.28	20240111	3195	61.19	20240805	18580	-72.28	20240111	3195	61.19	20240805	4.96	N	452190	100	25 억		11657	N	N	0	N	00	N
43	20240923	151318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5150	-40	5	-0.77	13366422740	2535328	251.31	5150	5540	4955	6740	3640	5190	5272.09	0.05	0	-6845	5456	5322	5256	5122	5056	5290	5090	26	1550	100	3210	10	1	23162757	1193	-19.73	4.66	12	10.95	-261.00	1105.00	18580	20240111	-72.28	3195	20240805	61.19	18580	-72.28	20240111	3195	61.19	20240805	18580	-72.28	20240111	3195	61.19	20240805	4.96	N	452190	100	25 억		11657	N	N	0	N	00	N
44	20240923	141324	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5160	-30	5	-0.58	12841088630	2433502	241.22	5150	5540	4955	6740	3640	5190	5276.81	0.05	0	-806	5456	5322	5256	5122	5056	5290	5090	26	1550	100	3210	10	1	23162757	1195	-19.77	4.67	12	10.51	-261.00	1105.00	18580	20240111	-72.23	3195	20240805	61.50	18580	-72.23	20240111	3195	61.50	20240805	18580	-72.23	20240111	3195	61.50	20240805	4.96	N	452190	100	25 억		11657	N	N	0	N	00	N
45	20240923	131320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5200	10	2	0.19	12503921400	2368488	234.78	5150	5540	4955	6740	3640	5190	5279.31	0.05	0	-5231	5456	5322	5256	5122	5056	5290	5090	26	1550	100	3210	10	1	23162757	1204	-19.92	4.71	12	10.23	-261.00	1105.00	18580	20240111	-72.01	3195	20240805	62.75	18580	-72.01	20240111	3195	62.75	20240805	18580	-72.01	20240111	3195	62.75	20240805	4.96	N	452190	100	25 억		11657	N	N	0	N	00	N
46	20240923	121321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5200	10	2	0.19	11823661060	2237892	221.83	5150	5540	4955	6740	3640	5190	5283.42	0.05	0	-3692	5456	5322	5256	5122	5056	5290	5090	26	1550	100	3210	10	1	23162757	1204	-19.92	4.71	12	9.66	-261.00	1105.00	18580	20240111	-72.01	3195	20240805	62.75	18580	-72.01	20240111	3195	62.75	20240805	18580	-72.01	20240111	3195	62.75	20240805	4.96	N	452190	100	25 억		11657	N	N	0	N	00	N
47	20240923	111318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5210	20	2	0.39	11006269820	2081047	206.28	5150	5540	4955	6740	3640	5190	5288.84	0.05	0	-443	5456	5322	5256	5122	5056	5290	5090	26	1550	100	3210	10	1	23162757	1207	-19.96	4.71	12	8.98	-261.00	1105.00	18580	20240111	-71.96	3195	20240805	63.07	18580	-71.96	20240111	3195	63.07	20240805	18580	-71.96	20240111	3195	63.07	20240805	4.96	N	452190	100	25 억		11657	N	N	0	N	00	N
48	20240923	101317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5050	-140	5	-2.70	1214965990	240242	23.81	5150	5160	4955	6740	3640	5190	5056.94	0.05	0	11381	5456	5322	5256	5122	5056	5290	5090	26	1550	100	3210	10	1	23162757	1170	-19.35	4.57	12	1.04	-261.00	1105.00	18580	20240111	-72.82	3195	20240805	58.06	18580	-72.82	20240111	3195	58.06	20240805	18580	-72.82	20240111	3195	58.06	20240805	4.96	N	452190	100	25 억		11657	N	N	0	N	00	N
49	20240923	091318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5070	-120	5	-2.31	527759500	104314	10.34	5150	5160	4955	6740	3640	5190	5058.60	0.05	0	2809	5456	5322	5256	5122	5056	5290	5090	26	1550	100	3210	10	1	23162757	1174	-19.43	4.59	12	0.45	-261.00	1105.00	18580	20240111	-72.71	3195	20240805	58.69	18580	-72.71	20240111	3195	58.69	20240805	18580	-72.71	20240111	3195	58.69	20240805	4.96	N	452190	100	25 억		11657	N	N	0	N	00	N
50	20240913	161210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5250	40	2	0.77	24030807035	4499015	509.78	5210	5640	4960	6770	3650	5210	5341.41	0.43	0	-77880	5403	5306	5233	5136	5063	5270	5100	26	1560	100	3230	10	1	23162757	1216	-20.11	4.75	12	19.42	-261.00	1105.00	18580	20240111	-71.74	3195	20240805	64.32	18580	-71.74	20240111	3195	64.32	20240805	18580	-71.74	20240111	3195	64.32	20240805	4.78	N	452190	100	25 억		99547	N	N	0	N	00	N
51	20240913	151222	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5190	-20	5	-0.38	23520783105	4401345	498.71	5210	5640	4960	6770	3650	5210	5344.00	0.43	0	-92310	5403	5306	5233	5136	5063	5270	5100	26	1560	100	3230	10	1	23162757	1202	-19.89	4.70	12	19.00	-261.00	1105.00	18580	20240111	-72.07	3195	20240805	62.44	18580	-72.07	20240111	3195	62.44	20240805	18580	-72.07	20240111	3195	62.44	20240805	4.78	N	452190	100	25 억		99547	N	N	0	N	00	N
52	20240913	141223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5240	30	2	0.58	22775209955	4258561	482.53	5210	5640	4960	6770	3650	5210	5348.10	0.43	0	-95512	5403	5306	5233	5136	5063	5270	5100	26	1560	100	3230	10	1	23162757	1214	-20.08	4.74	12	18.39	-261.00	1105.00	18580	20240111	-71.80	3195	20240805	64.01	18580	-71.80	20240111	3195	64.01	20240805	18580	-71.80	20240111	3195	64.01	20240805	4.78	N	452190	100	25 억		99547	N	N	0	N	00	N
53	20240913	131217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5270	60	2	1.15	21808505995	4074760	461.71	5210	5640	4960	6770	3650	5210	5352.10	0.43	0	-93827	5403	5306	5233	5136	5063	5270	5100	26	1560	100	3230	10	1	23162757	1221	-20.19	4.77	12	17.59	-261.00	1105.00	18580	20240111	-71.64	3195	20240805	64.95	18580	-71.64	20240111	3195	64.95	20240805	18580	-71.64	20240111	3195	64.95	20240805	4.78	N	452190	100	25 억		99547	N	N	0	N	00	N
54	20240913	121219	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5310	100	2	1.92	20017284245	3739616	423.73	5210	5640	4960	6770	3650	5210	5352.77	0.43	0	-95068	5403	5306	5233	5136	5063	5270	5100	26	1560	100	3230	10	1	23162757	1230	-20.34	4.81	12	16.14	-261.00	1105.00	18580	20240111	-71.42	3195	20240805	66.20	18580	-71.42	20240111	3195	66.20	20240805	18580	-71.42	20240111	3195	66.20	20240805	4.78	N	452190	100	25 억		99547	N	N	0	N	00	N
55	20240913	111223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5150	-60	5	-1.15	6672312535	1290141	146.18	5210	5350	4960	6770	3650	5210	5171.77	0.43	0	-93468	5403	5306	5233	5136	5063	5270	5100	26	1560	100	3230	10	1	23162757	1193	-19.73	4.66	12	5.57	-261.00	1105.00	18580	20240111	-72.28	3195	20240805	61.19	18580	-72.28	20240111	3195	61.19	20240805	18580	-72.28	20240111	3195	61.19	20240805	4.78	N	452190	100	25 억		99547	N	N	0	N	00	N
56	20240913	101224	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5040	-170	5	-3.26	4224790120	810229	91.81	5210	5350	5000	6770	3650	5210	5214.32	0.43	0	-45254	5403	5306	5233	5136	5063	5270	5100	26	1560	100	3230	10	1	23162757	1167	-19.31	4.56	12	3.50	-261.00	1105.00	18580	20240111	-72.87	3195	20240805	57.75	18580	-72.87	20240111	3195	57.75	20240805	18580	-72.87	20240111	3195	57.75	20240805	4.78	N	452190	100	25 억		99547	N	N	0	N	00	N
57	20240913	091228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5310	100	2	1.92	1002692100	192421	21.80	5210	5310	5130	6770	3650	5210	5210.93	0.43	0	-2844	5403	5306	5233	5136	5063	5270	5100	26	1560	100	3230	10	1	23162757	1230	-20.34	4.81	12	0.83	-261.00	1105.00	18580	20240111	-71.42	3195	20240805	66.20	18580	-71.42	20240111	3195	66.20	20240805	18580	-71.42	20240111	3195	66.20	20240805	4.78	N	452190	100	25 억		99547	N	N	0	N	00	N
58	20240912	161201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5210	40	2	0.77	4401790940	838978	43.34	5270	5330	5160	6720	3620	5170	5246.71	0.19	0	54302	5976	5572	5336	4932	4696	5455	4815	26	1550	100	3200	10	1	23162757	1207	-19.96	4.71	12	3.62	-261.00	1105.00	18580	20240111	-71.96	3195	20240805	63.07	18580	-71.96	20240111	3195	63.07	20240805	18580	-71.96	20240111	3195	63.07	20240805	4.56	N	452190	100	25 억		44854	N	N	0	N	00	N
59	20240912	151217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5230	60	2	1.16	4199796380	800217	41.34	5270	5330	5160	6720	3620	5170	5248.36	0.19	0	43727	5976	5572	5336	4932	4696	5455	4815	26	1550	100	3200	10	1	23162757	1211	-20.04	4.73	12	3.45	-261.00	1105.00	18580	20240111	-71.85	3195	20240805	63.69	18580	-71.85	20240111	3195	63.69	20240805	18580	-71.85	20240111	3195	63.69	20240805	4.56	N	452190	100	25 억		44854	N	N	0	N	00	N
60	20240912	141225	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5230	60	2	1.16	3570202970	679462	35.10	5270	5330	5170	6720	3620	5170	5254.51	0.19	0	2973	5976	5572	5336	4932	4696	5455	4815	26	1550	100	3200	10	1	23162757	1211	-20.04	4.73	12	2.93	-261.00	1105.00	18580	20240111	-71.85	3195	20240805	63.69	18580	-71.85	20240111	3195	63.69	20240805	18580	-71.85	20240111	3195	63.69	20240805	4.56	N	452190	100	25 억		44854	N	N	0	N	00	N
61	20240912	131211	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5250	80	2	1.55	3029847010	575773	29.75	5270	5330	5200	6720	3620	5170	5262.29	0.19	0	-32471	5976	5572	5336	4932	4696	5455	4815	26	1550	100	3200	10	1	23162757	1216	-20.11	4.75	12	2.49	-261.00	1105.00	18580	20240111	-71.74	3195	20240805	64.32	18580	-71.74	20240111	3195	64.32	20240805	18580	-71.74	20240111	3195	64.32	20240805	4.56	N	452190	100	25 억		44854	N	N	0	N	00	N
62	20240912	121210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5260	90	2	1.74	2851694370	541801	27.99	5270	5330	5200	6720	3620	5170	5263.43	0.19	0	-31622	5976	5572	5336	4932	4696	5455	4815	26	1550	100	3200	10	1	23162757	1218	-20.15	4.76	12	2.34	-261.00	1105.00	18580	20240111	-71.69	3195	20240805	64.63	18580	-71.69	20240111	3195	64.63	20240805	18580	-71.69	20240111	3195	64.63	20240805	4.56	N	452190	100	25 억		44854	N	N	0	N	00	N
63	20240912	111209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5240	70	2	1.35	2631377820	499797	25.82	5270	5330	5200	6720	3620	5170	5264.97	0.19	0	-30941	5976	5572	5336	4932	4696	5455	4815	26	1550	100	3200	10	1	23162757	1214	-20.08	4.74	12	2.16	-261.00	1105.00	18580	20240111	-71.80	3195	20240805	64.01	18580	-71.80	20240111	3195	64.01	20240805	18580	-71.80	20240111	3195	64.01	20240805	4.56	N	452190	100	25 억		44854	N	N	0	N	00	N
64	20240912	101212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5290	120	2	2.32	2077617400	394757	20.39	5270	5330	5200	6720	3620	5170	5263.13	0.19	0	-24950	5976	5572	5336	4932	4696	5455	4815	26	1550	100	3200	10	1	23162757	1225	-20.27	4.79	12	1.70	-261.00	1105.00	18580	20240111	-71.53	3195	20240805	65.57	18580	-71.53	20240111	3195	65.57	20240805	18580	-71.53	20240111	3195	65.57	20240805	4.56	N	452190	100	25 억		44854	N	N	0	N	00	N
65	20240912	091213	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5240	70	2	1.35	803375740	152038	7.85	5270	5330	5220	6720	3620	5170	5284.36	0.19	0	16069	5976	5572	5336	4932	4696	5455	4815	26	1550	100	3200	10	1	23162757	1214	-20.08	4.74	12	0.66	-261.00	1105.00	18580	20240111	-71.80	3195	20240805	64.01	18580	-71.80	20240111	3195	64.01	20240805	18580	-71.80	20240111	3195	64.01	20240805	4.56	N	452190	100	25 억		44854	N	N	0	N	00	N
66	20240911	161148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5170	-370	5	-6.68	10213022850	1892875	44.14	5490	5740	5100	7200	3880	5540	5396.32	0.63	0	-99491	6460	6000	5730	5270	5000	5865	5135	26	1660	100	3430	10	1	23162757	1198	-19.81	4.68	12	8.17	-261.00	1105.00	18580	20240111	-72.17	3195	20240805	61.82	18580	-72.17	20240111	3195	61.82	20240805	18580	-72.17	20240111	3195	61.82	20240805	4.57	N	452190	100	25 억		144846	N	N	0	N	00	N
67	20240911	151154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5140	-400	5	-7.22	9741523360	1801437	42.00	5490	5740	5110	7200	3880	5540	5407.64	0.63	0	-119268	6460	6000	5730	5270	5000	5865	5135	26	1660	100	3430	10	1	23162757	1191	-19.69	4.65	12	7.78	-261.00	1105.00	18580	20240111	-72.34	3195	20240805	60.88	18580	-72.34	20240111	3195	60.88	20240805	18580	-72.34	20240111	3195	60.88	20240805	4.57	N	452190	100	25 억		144846	N	N	0	N	00	N
68	20240911	141157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5250	-290	5	-5.23	8665342980	1593947	37.17	5490	5740	5220	7200	3880	5540	5436.41	0.63	0	-111829	6460	6000	5730	5270	5000	5865	5135	26	1660	100	3430	10	1	23162757	1216	-20.11	4.75	12	6.88	-261.00	1105.00	18580	20240111	-71.74	3195	20240805	64.32	18580	-71.74	20240111	3195	64.32	20240805	18580	-71.74	20240111	3195	64.32	20240805	4.57	N	452190	100	25 억		144846	N	N	0	N	00	N
69	20240911	131152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5310	-230	5	-4.15	7927244200	1453560	33.89	5490	5740	5230	7200	3880	5540	5453.67	0.63	0	-99307	6460	6000	5730	5270	5000	5865	5135	26	1660	100	3430	10	1	23162757	1230	-20.34	4.81	12	6.28	-261.00	1105.00	18580	20240111	-71.42	3195	20240805	66.20	18580	-71.42	20240111	3195	66.20	20240805	18580	-71.42	20240111	3195	66.20	20240805	4.57	N	452190	100	25 억		144846	N	N	0	N	00	N
70	20240911	121156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5380	-160	5	-2.89	7086333060	1295718	30.21	5490	5740	5230	7200	3880	5540	5469.04	0.63	0	-76859	6460	6000	5730	5270	5000	5865	5135	26	1660	100	3430	10	1	23162757	1246	-20.61	4.87	12	5.59	-261.00	1105.00	18580	20240111	-71.04	3195	20240805	68.39	18580	-71.04	20240111	3195	68.39	20240805	18580	-71.04	20240111	3195	68.39	20240805	4.57	N	452190	100	25 억		144846	N	N	0	N	00	N
71	20240911	111147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5240	-300	5	-5.42	6186223520	1126745	26.27	5490	5740	5230	7200	3880	5540	5490.35	0.63	0	-65263	6460	6000	5730	5270	5000	5865	5135	26	1660	100	3430	10	1	23162757	1214	-20.08	4.74	12	4.86	-261.00	1105.00	18580	20240111	-71.80	3195	20240805	64.01	18580	-71.80	20240111	3195	64.01	20240805	18580	-71.80	20240111	3195	64.01	20240805	4.57	N	452190	100	25 억		144846	N	N	0	N	00	N
72	20240911	101140	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5460	-80	5	-1.44	4152866090	745401	17.38	5490	5740	5410	7200	3880	5540	5571.32	0.63	0	-86381	6460	6000	5730	5270	5000	5865	5135	26	1660	100	3430	10	1	23162757	1265	-20.92	4.94	12	3.22	-261.00	1105.00	18580	20240111	-70.61	3195	20240805	70.89	18580	-70.61	20240111	3195	70.89	20240805	18580	-70.61	20240111	3195	70.89	20240805	4.57	N	452190	100	25 억		144846	N	N	0	N	00	N
73	20240911	091200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5600	60	2	1.08	2053566510	364932	8.51	5490	5740	5490	7200	3880	5540	5627.26	0.63	0	-45985	6460	6000	5730	5270	5000	5865	5135	26	1660	100	3430	10	1	23162757	1297	-21.46	5.07	12	1.58	-261.00	1105.00	18580	20240111	-69.86	3195	20240805	75.27	18580	-69.86	20240111	3195	75.27	20240805	18580	-69.86	20240111	3195	75.27	20240805	4.57	N	452190	100	25 억		144846	N	N	0	N	00	N
74	20240910	161144	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5540	-100	5	-1.77	24786940870	4193094	146.24	5690	6190	5460	7330	3950	5640	5912.72	0.55	0	16510	6273	5956	5603	5286	4933	6115	5445	26	1690	100	3490	10	1	23162757	1283	-21.23	5.01	12	18.10	-261.00	1105.00	18580	20240111	-70.18	3195	20240805	73.40	18580	-70.18	20240111	3195	73.40	20240805	18580	-70.18	20240111	3195	73.40	20240805	4.57	N	452190	100	25 억		126761	N	N	0	N	00	N
75	20240910	151158	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5460	-180	5	-3.19	23835809380	4020673	140.23	5690	6190	5460	7330	3950	5640	5928.67	0.55	0	-41258	6273	5956	5603	5286	4933	6115	5445	26	1690	100	3490	10	1	23162757	1265	-20.92	4.94	12	17.36	-261.00	1105.00	18580	20240111	-70.61	3195	20240805	70.89	18580	-70.61	20240111	3195	70.89	20240805	18580	-70.61	20240111	3195	70.89	20240805	4.57	N	452190	100	25 억		126761	N	N	0	N	00	N
76	20240910	141148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5670	30	2	0.53	21513618580	3603409	125.68	5690	6190	5670	7330	3950	5640	5970.80	0.55	0	-105240	6273	5956	5603	5286	4933	6115	5445	26	1690	100	3490	10	1	23162757	1313	-21.72	5.13	12	15.56	-261.00	1105.00	18580	20240111	-69.48	3195	20240805	77.46	18580	-69.48	20240111	3195	77.46	20240805	18580	-69.48	20240111	3195	77.46	20240805	4.57	N	452190	100	25 억		126761	N	N	0	N	00	N
77	20240910	131151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5830	190	2	3.37	20540049890	3433995	119.77	5690	6190	5690	7330	3950	5640	5981.88	0.55	0	-102774	6273	5956	5603	5286	4933	6115	5445	26	1690	100	3490	10	1	23162757	1350	-22.34	5.28	12	14.83	-261.00	1105.00	18580	20240111	-68.62	3195	20240805	82.47	18580	-68.62	20240111	3195	82.47	20240805	18580	-68.62	20240111	3195	82.47	20240805	4.57	N	452190	100	25 억		126761	N	N	0	N	00	N
78	20240910	121148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5780	140	2	2.48	19517543260	3257067	113.60	5690	6190	5690	7330	3950	5640	5992.90	0.55	0	-80936	6273	5956	5603	5286	4933	6115	5445	26	1690	100	3490	10	1	23162757	1339	-22.15	5.23	12	14.06	-261.00	1105.00	18580	20240111	-68.89	3195	20240805	80.91	18580	-68.89	20240111	3195	80.91	20240805	18580	-68.89	20240111	3195	80.91	20240805	4.57	N	452190	100	25 억		126761	N	N	0	N	00	N
79	20240910	111144	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5840	200	2	3.55	18522945070	3086053	107.63	5690	6190	5690	7330	3950	5640	6002.73	0.55	0	-30633	6273	5956	5603	5286	4933	6115	5445	26	1690	100	3490	10	1	23162757	1353	-22.38	5.29	12	13.32	-261.00	1105.00	18580	20240111	-68.57	3195	20240805	82.79	18580	-68.57	20240111	3195	82.79	20240805	18580	-68.57	20240111	3195	82.79	20240805	4.57	N	452190	100	25 억		126761	N	N	0	N	00	N
80	20240910	101149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5850	210	2	3.72	16111334350	2671613	93.18	5690	6190	5690	7330	3950	5640	6031.28	0.55	0	-55490	6273	5956	5603	5286	4933	6115	5445	26	1690	100	3490	10	1	23162757	1355	-22.41	5.29	12	11.53	-261.00	1105.00	18580	20240111	-68.51	3195	20240805	83.10	18580	-68.51	20240111	3195	83.10	20240805	18580	-68.51	20240111	3195	83.10	20240805	4.57	N	452190	100	25 억		126761	N	N	0	N	00	N
81	20240910	091145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6020	380	2	6.74	8785015050	1444718	50.39	5690	6190	5690	7330	3950	5640	6082.29	0.55	0	25068	6273	5956	5603	5286	4933	6115	5445	26	1690	100	3490	10	1	23162757	1394	-23.07	5.45	12	6.24	-261.00	1105.00	18580	20240111	-67.60	3195	20240805	88.42	18580	-67.60	20240111	3195	88.42	20240805	18580	-67.60	20240111	3195	88.42	20240805	4.57	N	452190	100	25 억		126761	N	N	0	N	00	N
82	20240909	161122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5640	-100	5	-1.74	15409461590	2758064	15.51	5590	5920	5250	7460	4020	5740	5586.96	0.60	0	-10956	7326	6532	6136	5342	4946	6335	5145	26	1720	100	3550	10	1	23162757	1306	-21.61	5.10	12	11.91	-261.00	1105.00	18580	20240111	-69.64	3195	20240805	76.53	18580	-69.64	20240111	3195	76.53	20240805	18580	-69.64	20240111	3195	76.53	20240805	4.56	N	452190	100	25 억		139824	N	N	0	N	00	N
83	20240909	151137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5710	-30	5	-0.52	14785996900	2647985	14.89	5590	5920	5250	7460	4020	5740	5583.82	0.60	0	-21032	7326	6532	6136	5342	4946	6335	5145	26	1720	100	3550	10	1	23162757	1323	-21.88	5.17	12	11.43	-261.00	1105.00	18580	20240111	-69.27	3195	20240805	78.72	18580	-69.27	20240111	3195	78.72	20240805	18580	-69.27	20240111	3195	78.72	20240805	4.56	N	452190	100	25 억		139824	N	N	0	N	00	N
84	20240909	141135	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5750	10	2	0.17	10398346940	1889251	10.62	5590	5790	5250	7460	4020	5740	5503.85	0.60	0	44010	7326	6532	6136	5342	4946	6335	5145	26	1720	100	3550	10	1	23162757	1332	-22.03	5.20	12	8.16	-261.00	1105.00	18580	20240111	-69.05	3195	20240805	79.97	18580	-69.05	20240111	3195	79.97	20240805	18580	-69.05	20240111	3195	79.97	20240805	4.56	N	452190	100	25 억		139824	N	N	0	N	00	N
85	20240909	131134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5550	-190	5	-3.31	9013583950	1644950	9.25	5590	5790	5250	7460	4020	5740	5479.42	0.60	0	32887	7326	6532	6136	5342	4946	6335	5145	26	1720	100	3550	10	1	23162757	1286	-21.26	5.02	12	7.10	-261.00	1105.00	18580	20240111	-70.13	3195	20240805	73.71	18580	-70.13	20240111	3195	73.71	20240805	18580	-70.13	20240111	3195	73.71	20240805	4.56	N	452190	100	25 억		139824	N	N	0	N	00	N
86	20240909	121128	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5520	-220	5	-3.83	7893622480	1444735	8.12	5590	5790	5250	7460	4020	5740	5463.56	0.60	0	-5093	7326	6532	6136	5342	4946	6335	5145	26	1720	100	3550	10	1	23162757	1279	-21.15	5.00	12	6.24	-261.00	1105.00	18580	20240111	-70.29	3195	20240805	72.77	18580	-70.29	20240111	3195	72.77	20240805	18580	-70.29	20240111	3195	72.77	20240805	4.56	N	452190	100	25 억		139824	N	N	0	N	00	N
87	20240909	111130	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5420	-320	5	-5.57	6883876430	1260845	7.09	5590	5790	5250	7460	4020	5740	5459.55	0.60	0	-9027	7326	6532	6136	5342	4946	6335	5145	26	1720	100	3550	10	1	23162757	1255	-20.77	4.90	12	5.44	-261.00	1105.00	18580	20240111	-70.83	3195	20240805	69.64	18580	-70.83	20240111	3195	69.64	20240805	18580	-70.83	20240111	3195	69.64	20240805	4.56	N	452190	100	25 억		139824	N	N	0	N	00	N
88	20240909	101132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5350	-390	5	-6.79	5290859030	967560	5.44	5590	5790	5250	7460	4020	5740	5468.02	0.60	0	-16891	7326	6532	6136	5342	4946	6335	5145	26	1720	100	3550	10	1	23162757	1239	-20.50	4.84	12	4.18	-261.00	1105.00	18580	20240111	-71.21	3195	20240805	67.45	18580	-71.21	20240111	3195	67.45	20240805	18580	-71.21	20240111	3195	67.45	20240805	4.56	N	452190	100	25 억		139824	N	N	0	N	00	N
89	20240909	091126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5530	-210	5	-3.66	2138724100	384565	2.16	5590	5790	5470	7460	4020	5740	5561.04	0.60	0	36035	7326	6532	6136	5342	4946	6335	5145	26	1720	100	3550	10	1	23162757	1281	-21.19	5.00	12	1.66	-261.00	1105.00	18580	20240111	-70.24	3195	20240805	73.08	18580	-70.24	20240111	3195	73.08	20240805	18580	-70.24	20240111	3195	73.08	20240805	4.56	N	452190	100	25 억		139824	N	N	0	N	00	N
90	20240906	161110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5740	-320	5	-5.28	114882629410	17666378	266.49	6370	6930	5740	7870	4250	6060	6503.65	0.32	0	64582	6673	6366	5813	5506	4953	6520	5660	26	1810	100	3750	10	1	23162757	1330	-21.99	5.19	12	76.27	-261.00	1105.00	18580	20240111	-69.11	3195	20240805	79.66	18580	-69.11	20240111	3195	79.66	20240805	18580	-69.11	20240111	3195	79.66	20240805	5.11	N	452190	100	25 억		75215	N	N	0	N	00	N
91	20240906	151129	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5790	-270	5	-4.46	113076245280	17352983	261.77	6370	6930	5740	7870	4250	6060	6516.25	0.32	0	-19256	6673	6366	5813	5506	4953	6520	5660	26	1810	100	3750	10	1	23162757	1341	-22.18	5.24	12	74.92	-261.00	1105.00	18580	20240111	-68.84	3195	20240805	81.22	18580	-68.84	20240111	3195	81.22	20240805	18580	-68.84	20240111	3195	81.22	20240805	5.11	N	452190	100	25 억		75215	N	N	0	N	00	N
92	20240906	141139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6100	40	2	0.66	108068564040	16505118	248.98	6370	6930	6030	7870	4250	6060	6547.58	0.32	0	-66145	6673	6366	5813	5506	4953	6520	5660	26	1810	100	3750	10	1	23162757	1413	-23.37	5.52	12	71.26	-261.00	1105.00	18580	20240111	-67.17	3195	20240805	90.92	18580	-67.17	20240111	3195	90.92	20240805	18580	-67.17	20240111	3195	90.92	20240805	5.11	N	452190	100	25 억		75215	N	N	0	N	00	N
93	20240906	131130	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6080	20	2	0.33	104691578150	15953755	240.66	6370	6930	6030	7870	4250	6060	6562.20	0.32	0	-69189	6673	6366	5813	5506	4953	6520	5660	26	1810	100	3750	10	1	23162757	1408	-23.30	5.50	12	68.88	-261.00	1105.00	18580	20240111	-67.28	3195	20240805	90.30	18580	-67.28	20240111	3195	90.30	20240805	18580	-67.28	20240111	3195	90.30	20240805	5.11	N	452190	100	25 억		75215	N	N	0	N	00	N
94	20240906	121131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6130	70	2	1.16	101960682350	15505731	233.90	6370	6930	6030	7870	4250	6060	6575.68	0.32	0	-59109	6673	6366	5813	5506	4953	6520	5660	26	1810	100	3750	10	1	23162757	1420	-23.49	5.55	12	66.94	-261.00	1105.00	18580	20240111	-67.01	3195	20240805	91.86	18580	-67.01	20240111	3195	91.86	20240805	18580	-67.01	20240111	3195	91.86	20240805	5.11	N	452190	100	25 억		75215	N	N	0	N	00	N
95	20240906	111131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6090	30	2	0.50	96499905050	14616201	220.48	6370	6930	6040	7870	4250	6060	6602.26	0.32	0	-52377	6673	6366	5813	5506	4953	6520	5660	26	1810	100	3750	10	1	23162757	1411	-23.33	5.51	12	63.10	-261.00	1105.00	18580	20240111	-67.22	3195	20240805	90.61	18580	-67.22	20240111	3195	90.61	20240805	18580	-67.22	20240111	3195	90.61	20240805	5.11	N	452190	100	25 억		75215	N	N	0	N	00	N
96	20240906	101126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6500	440	2	7.26	82968409380	12456564	187.91	6370	6930	6300	7870	4250	6060	6660.63	0.32	0	-62544	6673	6366	5813	5506	4953	6520	5660	26	1810	100	3750	10	1	23162757	1506	-24.90	5.88	12	53.78	-261.00	1105.00	18580	20240111	-65.02	3195	20240805	103.44	18580	-65.02	20240111	3195	103.44	20240805	18580	-65.02	20240111	3195	103.44	20240805	5.11	N	452190	100	25 억		75215	N	N	0	N	00	N
97	20240906	091131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6730	670	2	11.06	43682009020	6474372	97.67	6370	6930	6300	7870	4250	6060	6746.93	0.32	0	-46614	6673	6366	5813	5506	4953	6520	5660	26	1810	100	3750	10	1	23162757	1559	-25.79	6.09	12	27.95	-261.00	1105.00	18580	20240111	-63.78	3195	20240805	110.64	18580	-63.78	20240111	3195	110.64	20240805	18580	-63.78	20240111	3195	110.64	20240805	5.11	N	452190	100	25 억		75215	N	N	0	N	00	N
98	20240905	161106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6060	440	2	7.83	34879456400	6008954	287.67	5650	6120	5260	7300	3940	5620	5802.39	0.32	0	-566	6233	5926	5743	5436	5253	5835	5345	26	1680	100	3480	10	1	23162757	1404	-23.22	5.48	12	25.94	-261.00	1105.00	18580	20240111	-67.38	3195	20240805	89.67	18580	-67.38	20240111	3195	89.67	20240805	18580	-67.38	20240111	3195	89.67	20240805	5.26	N	452190	100	25 억		74815	N	N	0	N	00	N
99	20240905	151129	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5790	170	2	3.02	29586913900	5118815	245.05	5650	6120	5260	7300	3940	5620	5780.04	0.32	0	-38555	6233	5926	5743	5436	5253	5835	5345	26	1680	100	3480	10	1	23162757	1341	-22.18	5.24	12	22.10	-261.00	1105.00	18580	20240111	-68.84	3195	20240805	81.22	18580	-68.84	20240111	3195	81.22	20240805	18580	-68.84	20240111	3195	81.22	20240805	5.26	N	452190	100	25 억		74815	N	N	0	N	00	N
100	20240905	141123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5320	-300	5	-5.34	25244033710	4352630	208.37	5650	6120	5260	7300	3940	5620	5799.73	0.32	0	-1409	6233	5926	5743	5436	5253	5835	5345	26	1680	100	3480	10	1	23162757	1232	-20.38	4.81	12	18.79	-261.00	1105.00	18580	20240111	-71.37	3195	20240805	66.51	18580	-71.37	20240111	3195	66.51	20240805	18580	-71.37	20240111	3195	66.51	20240805	5.26	N	452190	100	25 억		74815	N	N	0	N	00	N
101	20240905	131123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5730	110	2	1.96	21626246260	3690597	176.68	5650	6120	5550	7300	3940	5620	5859.84	0.32	0	-45392	6233	5926	5743	5436	5253	5835	5345	26	1680	100	3480	10	1	23162757	1327	-21.95	5.19	12	15.93	-261.00	1105.00	18580	20240111	-69.16	3195	20240805	79.34	18580	-69.16	20240111	3195	79.34	20240805	18580	-69.16	20240111	3195	79.34	20240805	5.26	N	452190	100	25 억		74815	N	N	0	N	00	N
102	20240905	121123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5820	200	2	3.56	19011777540	3240611	155.14	5650	6120	5550	7300	3940	5620	5866.74	0.32	0	-67409	6233	5926	5743	5436	5253	5835	5345	26	1680	100	3480	10	1	23162757	1348	-22.30	5.27	12	13.99	-261.00	1105.00	18580	20240111	-68.68	3195	20240805	82.16	18580	-68.68	20240111	3195	82.16	20240805	18580	-68.68	20240111	3195	82.16	20240805	5.26	N	452190	100	25 억		74815	N	N	0	N	00	N
103	20240905	111117	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6000	380	2	6.76	14429354220	2457530	117.65	5650	6120	5550	7300	3940	5620	5871.51	0.32	0	-57900	6233	5926	5743	5436	5253	5835	5345	26	1680	100	3480	10	1	23162757	1390	-22.99	5.43	12	10.61	-261.00	1105.00	18580	20240111	-67.71	3195	20240805	87.79	18580	-67.71	20240111	3195	87.79	20240805	18580	-67.71	20240111	3195	87.79	20240805	5.26	N	452190	100	25 억		74815	N	N	0	N	00	N
104	20240905	101121	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5570	-50	5	-0.89	2730754060	482174	23.08	5650	5750	5570	7300	3940	5620	5663.44	0.32	0	-39106	6233	5926	5743	5436	5253	5835	5345	26	1680	100	3480	10	1	23162757	1290	-21.34	5.04	12	2.08	-261.00	1105.00	18580	20240111	-70.02	3195	20240805	74.33	18580	-70.02	20240111	3195	74.33	20240805	18580	-70.02	20240111	3195	74.33	20240805	5.26	N	452190	100	25 억		74815	N	N	0	N	00	N
105	20240905	091126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5670	50	2	0.89	812793640	142988	6.85	5650	5750	5620	7300	3940	5620	5684.45	0.32	0	-35520	6233	5926	5743	5436	5253	5835	5345	26	1680	100	3480	10	1	23162757	1313	-21.72	5.13	12	0.62	-261.00	1105.00	18580	20240111	-69.48	3195	20240805	77.46	18580	-69.48	20240111	3195	77.46	20240805	18580	-69.48	20240111	3195	77.46	20240805	5.26	N	452190	100	25 억		74815	N	N	0	N	00	N
106	20240904	161057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5620	-600	5	-9.65	11911727490	2052039	13.16	5900	6050	5560	8080	4360	6220	5805.06	0.28	0	7755	7293	6756	6403	5866	5513	7025	6135	26	1860	100	3850	10	1	23162757	1302	-21.53	5.09	12	8.86	-261.00	1105.00	18580	20240111	-69.75	3195	20240805	75.90	18580	-69.75	20240111	3195	75.90	20240805	18580	-69.75	20240111	3195	75.90	20240805	5.05	N	452190	100	25 억		64597	N	N	0	N	00	N
107	20240904	151108	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5600	-620	5	-9.97	11504302560	1979448	12.69	5900	6050	5560	8080	4360	6220	5811.62	0.28	0	-8752	7293	6756	6403	5866	5513	7025	6135	26	1860	100	3850	10	1	23162757	1297	-21.46	5.07	12	8.55	-261.00	1105.00	18580	20240111	-69.86	3195	20240805	75.27	18580	-69.86	20240111	3195	75.27	20240805	18580	-69.86	20240111	3195	75.27	20240805	5.05	N	452190	100	25 억		64597	N	N	0	N	00	N
108	20240904	141112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5610	-610	5	-9.81	10171088120	1741998	11.17	5900	6050	5560	8080	4360	6220	5838.48	0.28	0	-52474	7293	6756	6403	5866	5513	7025	6135	26	1860	100	3850	10	1	23162757	1299	-21.49	5.08	12	7.52	-261.00	1105.00	18580	20240111	-69.81	3195	20240805	75.59	18580	-69.81	20240111	3195	75.59	20240805	18580	-69.81	20240111	3195	75.59	20240805	5.05	N	452190	100	25 억		64597	N	N	0	N	00	N
109	20240904	131108	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5820	-400	5	-6.43	8660836170	1477176	9.47	5900	6050	5740	8080	4360	6220	5862.80	0.28	0	-44903	7293	6756	6403	5866	5513	7025	6135	26	1860	100	3850	10	1	23162757	1348	-22.30	5.27	12	6.38	-261.00	1105.00	18580	20240111	-68.68	3195	20240805	82.16	18580	-68.68	20240111	3195	82.16	20240805	18580	-68.68	20240111	3195	82.16	20240805	5.05	N	452190	100	25 억		64597	N	N	0	N	00	N
110	20240904	121107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5820	-400	5	-6.43	7855988940	1338131	8.58	5900	6050	5740	8080	4360	6220	5870.54	0.28	0	-52545	7293	6756	6403	5866	5513	7025	6135	26	1860	100	3850	10	1	23162757	1348	-22.30	5.27	12	5.78	-261.00	1105.00	18580	20240111	-68.68	3195	20240805	82.16	18580	-68.68	20240111	3195	82.16	20240805	18580	-68.68	20240111	3195	82.16	20240805	5.05	N	452190	100	25 억		64597	N	N	0	N	00	N
111	20240904	111102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5840	-380	5	-6.11	7496078790	1276479	8.19	5900	6050	5740	8080	4360	6220	5872.13	0.28	0	-49057	7293	6756	6403	5866	5513	7025	6135	26	1860	100	3850	10	1	23162757	1353	-22.38	5.29	12	5.51	-261.00	1105.00	18580	20240111	-68.57	3195	20240805	82.79	18580	-68.57	20240111	3195	82.79	20240805	18580	-68.57	20240111	3195	82.79	20240805	5.05	N	452190	100	25 억		64597	N	N	0	N	00	N
112	20240904	101103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5850	-370	5	-5.95	6450943850	1097798	7.04	5900	6050	5740	8080	4360	6220	5875.87	0.28	0	-42505	7293	6756	6403	5866	5513	7025	6135	26	1860	100	3850	10	1	23162757	1355	-22.41	5.29	12	4.74	-261.00	1105.00	18580	20240111	-68.51	3195	20240805	83.10	18580	-68.51	20240111	3195	83.10	20240805	18580	-68.51	20240111	3195	83.10	20240805	5.05	N	452190	100	25 억		64597	N	N	0	N	00	N
113	20240904	091111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5950	-270	5	-4.34	2511097460	426736	2.74	5900	6010	5740	8080	4360	6220	5883.45	0.28	0	-29737	7293	6756	6403	5866	5513	7025	6135	26	1860	100	3850	10	1	23162757	1378	-22.80	5.38	12	1.84	-261.00	1105.00	18580	20240111	-67.98	3195	20240805	86.23	18580	-67.98	20240111	3195	86.23	20240805	18580	-67.98	20240111	3195	86.23	20240805	5.05	N	452190	100	25 억		64597	N	N	0	N	00	N
114	20240903	161049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6220	110	2	1.80	102031087770	15533262	291.22	6110	6940	6050	7940	4280	6110	6569.06	0.33	0	-8203	6590	6350	6110	5870	5630	6470	5990	26	1830	100	3780	10	1	23162757	1441	-23.83	5.63	12	67.06	-261.00	1105.00	18580	20240111	-66.52	3195	20240805	94.68	18580	-66.52	20240111	3195	94.68	20240805	18580	-66.52	20240111	3195	94.68	20240805	4.41	N	452190	100	25 억		76347	N	N	0	N	00	N
115	20240903	151059	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6130	20	2	0.33	100676924340	15314134	287.11	6110	6940	6050	7940	4280	6110	6574.14	0.33	0	-8119	6590	6350	6110	5870	5630	6470	5990	26	1830	100	3780	10	1	23162757	1420	-23.49	5.55	12	66.12	-261.00	1105.00	18580	20240111	-67.01	3195	20240805	91.86	18580	-67.01	20240111	3195	91.86	20240805	18580	-67.01	20240111	3195	91.86	20240805	4.41	N	452190	100	25 억		76347	N	N	0	N	00	N
116	20240903	141059	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6200	90	2	1.47	96216483870	14588259	273.50	6110	6940	6100	7940	4280	6110	6595.50	0.33	0	-63996	6590	6350	6110	5870	5630	6470	5990	26	1830	100	3780	10	1	23162757	1436	-23.75	5.61	12	62.98	-261.00	1105.00	18580	20240111	-66.63	3195	20240805	94.05	18580	-66.63	20240111	3195	94.05	20240805	18580	-66.63	20240111	3195	94.05	20240805	4.41	N	452190	100	25 억		76347	N	N	0	N	00	N
117	20240903	131101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6390	280	2	4.58	91783208180	13880345	260.23	6110	6940	6100	7940	4280	6110	6612.49	0.33	0	-66935	6590	6350	6110	5870	5630	6470	5990	26	1830	100	3780	10	1	23162757	1480	-24.48	5.78	12	59.93	-261.00	1105.00	18580	20240111	-65.61	3195	20240805	100.00	18580	-65.61	20240111	3195	100.00	20240805	18580	-65.61	20240111	3195	100.00	20240805	4.41	N	452190	100	25 억		76347	N	N	0	N	00	N
118	20240903	121047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6450	340	2	5.56	89199810100	13478119	252.69	6110	6940	6100	7940	4280	6110	6618.15	0.33	0	-70383	6590	6350	6110	5870	5630	6470	5990	26	1830	100	3780	10	1	23162757	1494	-24.71	5.84	12	58.19	-261.00	1105.00	18580	20240111	-65.29	3195	20240805	101.88	18580	-65.29	20240111	3195	101.88	20240805	18580	-65.29	20240111	3195	101.88	20240805	4.41	N	452190	100	25 억		76347	N	N	0	N	00	N
119	20240903	111046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6400	290	2	4.75	84401013730	12733646	238.73	6110	6940	6100	7940	4280	6110	6628.22	0.33	0	-30485	6590	6350	6110	5870	5630	6470	5990	26	1830	100	3780	10	1	23162757	1482	-24.52	5.79	12	54.97	-261.00	1105.00	18580	20240111	-65.55	3195	20240805	100.31	18580	-65.55	20240111	3195	100.31	20240805	18580	-65.55	20240111	3195	100.31	20240805	4.41	N	452190	100	25 억		76347	N	N	0	N	00	N
120	20240903	101045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6610	500	2	8.18	72834982920	10957393	205.43	6110	6940	6100	7940	4280	6110	6647.15	0.33	0	-68963	6590	6350	6110	5870	5630	6470	5990	26	1830	100	3780	10	1	23162757	1531	-25.33	5.98	12	47.31	-261.00	1105.00	18580	20240111	-64.42	3195	20240805	106.89	18580	-64.42	20240111	3195	106.89	20240805	18580	-64.42	20240111	3195	106.89	20240805	4.41	N	452190	100	25 억		76347	N	N	0	N	00	N
121	20240903	091050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6670	560	2	9.17	22711975610	3466731	64.99	6110	6800	6100	7940	4280	6110	6551.51	0.33	0	-6693	6590	6350	6110	5870	5630	6470	5990	26	1830	100	3780	10	1	23162757	1545	-25.56	6.04	12	14.97	-261.00	1105.00	18580	20240111	-64.10	3195	20240805	108.76	18580	-64.10	20240111	3195	108.76	20240805	18580	-64.10	20240111	3195	108.76	20240805	4.41	N	452190	100	25 억		76347	N	N	0	N	00	N
122	20240902	161037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6110	0	3	0.00	28949217450	4692178	87.11	6020	6350	5870	7940	4280	6110	6169.76	0.67	0	-78401	6463	6286	6093	5916	5723	6375	6005	26	1830	100	3780	10	1	23162757	1415	-23.41	5.53	12	20.26	-261.00	1105.00	18580	20240111	-67.12	3195	20240805	91.24	18580	-67.12	20240111	3195	91.24	20240805	18580	-67.12	20240111	3195	91.24	20240805	3.50	N	452190	100	25 억		154424	N	N	0	N	00	N
123	20240902	151054	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6100	-10	5	-0.16	27697192350	4487008	83.30	6020	6350	5870	7940	4280	6110	6172.78	0.67	0	-92162	6463	6286	6093	5916	5723	6375	6005	26	1830	100	3780	10	1	23162757	1413	-23.37	5.52	12	19.37	-261.00	1105.00	18580	20240111	-67.17	3195	20240805	90.92	18580	-67.17	20240111	3195	90.92	20240805	18580	-67.17	20240111	3195	90.92	20240805	3.50	N	452190	100	25 억		154424	N	N	0	N	00	N
124	20240902	141051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6070	-40	5	-0.65	25213061190	4079638	75.74	6020	6350	5870	7940	4280	6110	6180.26	0.67	0	-149121	6463	6286	6093	5916	5723	6375	6005	26	1830	100	3780	10	1	23162757	1406	-23.26	5.49	12	17.61	-261.00	1105.00	18580	20240111	-67.33	3195	20240805	89.98	18580	-67.33	20240111	3195	89.98	20240805	18580	-67.33	20240111	3195	89.98	20240805	3.50	N	452190	100	25 억		154424	N	N	0	N	00	N
125	20240902	131047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6150	40	2	0.65	22686833620	3664340	68.03	6020	6350	5870	7940	4280	6110	6191.29	0.67	0	-149384	6463	6286	6093	5916	5723	6375	6005	26	1830	100	3780	10	1	23162757	1425	-23.56	5.57	12	15.82	-261.00	1105.00	18580	20240111	-66.90	3195	20240805	92.49	18580	-66.90	20240111	3195	92.49	20240805	18580	-66.90	20240111	3195	92.49	20240805	3.50	N	452190	100	25 억		154424	N	N	0	N	00	N
126	20240902	121052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6190	80	2	1.31	20884748320	3372924	62.62	6020	6350	5870	7940	4280	6110	6191.93	0.67	0	-148237	6463	6286	6093	5916	5723	6375	6005	26	1830	100	3780	10	1	23162757	1434	-23.72	5.60	12	14.56	-261.00	1105.00	18580	20240111	-66.68	3195	20240805	93.74	18580	-66.68	20240111	3195	93.74	20240805	18580	-66.68	20240111	3195	93.74	20240805	3.50	N	452190	100	25 억		154424	N	N	0	N	00	N
127	20240902	111039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6190	80	2	1.31	18786645770	3034940	56.35	6020	6350	5870	7940	4280	6110	6190.18	0.67	0	-130140	6463	6286	6093	5916	5723	6375	6005	26	1830	100	3780	10	1	23162757	1434	-23.72	5.60	12	13.10	-261.00	1105.00	18580	20240111	-66.68	3195	20240805	93.74	18580	-66.68	20240111	3195	93.74	20240805	18580	-66.68	20240111	3195	93.74	20240805	3.50	N	452190	100	25 억		154424	N	N	0	N	00	N
128	20240902	101039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6220	110	2	1.80	15793646530	2553118	47.40	6020	6350	5870	7940	4280	6110	6186.09	0.67	0	-90745	6463	6286	6093	5916	5723	6375	6005	26	1830	100	3780	10	1	23162757	1441	-23.83	5.63	12	11.02	-261.00	1105.00	18580	20240111	-66.52	3195	20240805	94.68	18580	-66.52	20240111	3195	94.68	20240805	18580	-66.52	20240111	3195	94.68	20240805	3.50	N	452190	100	25 억		154424	N	N	0	N	00	N
129	20240902	091033	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6120	10	2	0.16	2639931860	440736	8.18	6020	6130	5870	7940	4280	6110	5989.25	0.67	0	25117	6463	6286	6093	5916	5723	6375	6005	26	1830	100	3780	10	1	23162757	1418	-23.45	5.54	12	1.90	-261.00	1105.00	18580	20240111	-67.06	3195	20240805	91.55	18580	-67.06	20240111	3195	91.55	20240805	18580	-67.06	20240111	3195	91.55	20240805	3.50	N	452190	100	25 억		154424	N	N	0	N	00	N