KissMeData/129920/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	160841	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4690	355	2	8.19	28055284980	5577998	4052.95	4720	5320	4610	5630	3035	4335	5030.01	0.45	0	-36253	4505	4420	4280	4195	4055	4462	4237	16	1295	100	2680	5	1	13715053	643	-8.90	0.86	12	40.67	-527.00	5446.00	10790	20231012	-56.53	3615	20240909	29.74	7080	-33.76	20240117	3615	29.74	20240909	10790	-56.53	20231012	3615	29.74	20240909	3.12	N	129920	100	16 억		62198	N	N	0	N	00	N
3	20240930	150853	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4625	290	2	6.69	27550600635	5469858	3974.38	4720	5320	4610	5630	3035	4335	5036.80	0.45	0	-35314	4505	4420	4280	4195	4055	4462	4237	16	1295	100	2680	5	1	13715053	634	-8.78	0.85	12	39.88	-527.00	5446.00	10790	20231012	-57.14	3615	20240909	27.94	7080	-34.68	20240117	3615	27.94	20240909	10790	-57.14	20231012	3615	27.94	20240909	3.12	N	129920	100	16 억		62198	N	N	0	N	00	N
4	20240930	140851	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4820	485	2	11.19	26382481710	5221327	3793.80	4720	5320	4680	5630	3035	4335	5052.83	0.45	0	-39306	4505	4420	4280	4195	4055	4462	4237	16	1295	100	2680	5	1	13715053	661	-9.15	0.89	12	38.07	-527.00	5446.00	10790	20231012	-55.33	3615	20240909	33.33	7080	-31.92	20240117	3615	33.33	20240909	10790	-55.33	20231012	3615	33.33	20240909	3.12	N	129920	100	16 억		62198	N	N	0	N	00	N
5	20240930	130848	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4915	580	2	13.38	22538173615	4450589	3233.78	4720	5320	4680	5630	3035	4335	5064.09	0.45	0	-54561	4505	4420	4280	4195	4055	4462	4237	16	1295	100	2680	5	1	13715053	674	-9.33	0.90	12	32.45	-527.00	5446.00	10790	20231012	-54.45	3615	20240909	35.96	7080	-30.58	20240117	3615	35.96	20240909	10790	-54.45	20231012	3615	35.96	20240909	3.12	N	129920	100	16 억		62198	N	N	0	N	00	N
6	20240930	120845	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5030	695	2	16.03	21403480520	4220990	3066.96	4720	5320	4680	5630	3035	4335	5070.73	0.45	0	-45413	4505	4420	4280	4195	4055	4462	4237	16	1295	100	2680	10	1	13715053	690	-9.54	0.92	12	30.78	-527.00	5446.00	10790	20231012	-53.38	3615	20240909	39.14	7080	-28.95	20240117	3615	39.14	20240909	10790	-53.38	20231012	3615	39.14	20240909	3.12	N	129920	100	16 억		62198	N	N	0	N	00	N
7	20240930	110843	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5060	725	2	16.72	19445090560	3836869	2787.85	4720	5320	4680	5630	3035	4335	5067.96	0.45	0	-50839	4505	4420	4280	4195	4055	4462	4237	16	1295	100	2680	10	1	13715053	694	-9.60	0.93	12	27.98	-527.00	5446.00	10790	20231012	-53.10	3615	20240909	39.97	7080	-28.53	20240117	3615	39.97	20240909	10790	-53.10	20231012	3615	39.97	20240909	3.12	N	129920	100	16 억		62198	N	N	0	N	00	N
8	20240930	100842	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5100	765	2	17.65	14280940525	2824125	2052.00	4720	5320	4680	5630	3035	4335	5056.77	0.45	0	-26504	4505	4420	4280	4195	4055	4462	4237	16	1295	100	2680	10	1	13715053	699	-9.68	0.94	12	20.59	-527.00	5446.00	10790	20231012	-52.73	3615	20240909	41.08	7080	-27.97	20240117	3615	41.08	20240909	10790	-52.73	20231012	3615	41.08	20240909	3.12	N	129920	100	16 억		62198	N	N	0	N	00	N
9	20240930	090808	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5030	695	2	16.03	5545190275	1093320	794.40	4720	5280	4680	5630	3035	4335	5071.88	0.45	0	-13279	4505	4420	4280	4195	4055	4462	4237	16	1295	100	2680	10	1	13715053	690	-9.54	0.92	12	7.97	-527.00	5446.00	10790	20231012	-53.38	3615	20240909	39.14	7080	-28.95	20240117	3615	39.14	20240909	10790	-53.38	20231012	3615	39.14	20240909	3.12	N	129920	100	16 억		62198	N	N	0	N	00	N
10	20240927	160850	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4335	95	2	2.24	582596110	136529	41.69	4210	4365	4140	5510	2970	4240	4266.03	0.24	0	29420	4443	4341	4228	4126	4013	4285	4070	16	1270	100	2620	5	1	13715053	595	-8.23	0.80	12	1.00	-527.00	5446.00	10790	20231012	-59.82	3615	20240909	19.92	7080	-38.77	20240117	3615	19.92	20240909	10790	-59.82	20231012	3615	19.92	20240909	3.04	N	129920	100	16 억		33106	N	N	0	N	00	N
11	20240927	150851	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4360	120	2	2.83	472502010	111183	33.95	4210	4360	4140	5510	2970	4240	4249.77	0.24	0	24726	4443	4341	4228	4126	4013	4285	4070	16	1270	100	2620	5	1	13715053	598	-8.27	0.80	12	0.81	-527.00	5446.00	10790	20231012	-59.59	3615	20240909	20.61	7080	-38.42	20240117	3615	20.61	20240909	10790	-59.59	20231012	3615	20.61	20240909	3.04	N	129920	100	16 억		33106	N	N	0	N	00	N
12	20240927	140858	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4250	10	2	0.24	247847195	58882	17.98	4210	4270	4140	5510	2970	4240	4209.22	0.24	0	11835	4443	4341	4228	4126	4013	4285	4070	16	1270	100	2620	5	1	13715053	583	-8.06	0.78	12	0.43	-527.00	5446.00	10790	20231012	-60.61	3615	20240909	17.57	7080	-39.97	20240117	3615	17.57	20240909	10790	-60.61	20231012	3615	17.57	20240909	3.04	N	129920	100	16 억		33106	N	N	0	N	00	N
13	20240927	130850	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4245	5	2	0.12	215496870	51271	15.66	4210	4270	4140	5510	2970	4240	4203.09	0.24	0	10036	4443	4341	4228	4126	4013	4285	4070	16	1270	100	2620	5	1	13715053	582	-8.06	0.78	12	0.37	-527.00	5446.00	10790	20231012	-60.66	3615	20240909	17.43	7080	-40.04	20240117	3615	17.43	20240909	10790	-60.66	20231012	3615	17.43	20240909	3.04	N	129920	100	16 억		33106	N	N	0	N	00	N
14	20240927	120845	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4235	-5	5	-0.12	182738135	43536	13.30	4210	4270	4140	5510	2970	4240	4197.40	0.24	0	8710	4443	4341	4228	4126	4013	4285	4070	16	1270	100	2620	5	1	13715053	581	-8.04	0.78	12	0.32	-527.00	5446.00	10790	20231012	-60.75	3615	20240909	17.15	7080	-40.18	20240117	3615	17.15	20240909	10790	-60.75	20231012	3615	17.15	20240909	3.04	N	129920	100	16 억		33106	N	N	0	N	00	N
15	20240927	110850	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4240	0	3	0.00	160862240	38361	11.72	4210	4270	4140	5510	2970	4240	4193.38	0.24	0	7846	4443	4341	4228	4126	4013	4285	4070	16	1270	100	2620	5	1	13715053	582	-8.05	0.78	12	0.28	-527.00	5446.00	10790	20231012	-60.70	3615	20240909	17.29	7080	-40.11	20240117	3615	17.29	20240909	10790	-60.70	20231012	3615	17.29	20240909	3.04	N	129920	100	16 억		33106	N	N	0	N	00	N
16	20240927	100847	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4250	10	2	0.24	132754955	31718	9.69	4210	4270	4140	5510	2970	4240	4185.48	0.24	0	9445	4443	4341	4228	4126	4013	4285	4070	16	1270	100	2620	5	1	13715053	583	-8.06	0.78	12	0.23	-527.00	5446.00	10790	20231012	-60.61	3615	20240909	17.57	7080	-39.97	20240117	3615	17.57	20240909	10790	-60.61	20231012	3615	17.57	20240909	3.04	N	129920	100	16 억		33106	N	N	0	N	00	N
17	20240927	090850	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4190	-50	5	-1.18	63132395	15143	4.62	4210	4210	4140	5510	2970	4240	4169.08	0.24	0	4659	4443	4341	4228	4126	4013	4285	4070	16	1270	100	2620	5	1	13715053	575	-7.95	0.77	12	0.11	-527.00	5446.00	10790	20231012	-61.17	3615	20240909	15.91	7080	-40.82	20240117	3615	15.91	20240909	10790	-61.17	20231012	3615	15.91	20240909	3.04	N	129920	100	16 억		33106	N	N	0	N	00	N
18	20240926	160833	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4240	-235	5	-5.25	1379120815	326347	74.83	4325	4330	4115	5810	3135	4475	4225.80	0.44	0	-27872	4731	4602	4371	4242	4011	4667	4307	16	1335	100	2770	5	1	13715053	582	-8.05	0.78	12	2.38	-527.00	5446.00	10790	20231012	-60.70	3615	20240909	17.29	7080	-40.11	20240117	3615	17.29	20240909	10790	-60.70	20231012	3615	17.29	20240909	3.09	N	129920	100	16 억		60816	N	N	0	N	00	N
19	20240926	150836	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4270	-205	5	-4.58	1343237865	317898	72.90	4325	4330	4115	5810	3135	4475	4225.25	0.44	0	-27549	4731	4602	4371	4242	4011	4667	4307	16	1335	100	2770	5	1	13715053	586	-8.10	0.78	12	2.32	-527.00	5446.00	10790	20231012	-60.43	3615	20240909	18.12	7080	-39.69	20240117	3615	18.12	20240909	10790	-60.43	20231012	3615	18.12	20240909	3.09	N	129920	100	16 억		60816	N	N	0	N	00	N
20	20240926	140843	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4255	-220	5	-4.92	1265984605	299774	68.74	4325	4330	4115	5810	3135	4475	4223.00	0.44	0	-31086	4731	4602	4371	4242	4011	4667	4307	16	1335	100	2770	5	1	13715053	584	-8.07	0.78	12	2.19	-527.00	5446.00	10790	20231012	-60.57	3615	20240909	17.70	7080	-39.90	20240117	3615	17.70	20240909	10790	-60.57	20231012	3615	17.70	20240909	3.09	N	129920	100	16 억		60816	N	N	0	N	00	N
21	20240926	130842	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4245	-230	5	-5.14	1222210970	289467	66.38	4325	4330	4115	5810	3135	4475	4222.15	0.44	0	-32717	4731	4602	4371	4242	4011	4667	4307	16	1335	100	2770	5	1	13715053	582	-8.06	0.78	12	2.11	-527.00	5446.00	10790	20231012	-60.66	3615	20240909	17.43	7080	-40.04	20240117	3615	17.43	20240909	10790	-60.66	20231012	3615	17.43	20240909	3.09	N	129920	100	16 억		60816	N	N	0	N	00	N
22	20240926	120845	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4215	-260	5	-5.81	1163079335	275501	63.17	4325	4330	4115	5810	3135	4475	4221.55	0.44	0	-32687	4731	4602	4371	4242	4011	4667	4307	16	1335	100	2770	5	1	13715053	578	-8.00	0.77	12	2.01	-527.00	5446.00	10790	20231012	-60.94	3615	20240909	16.60	7080	-40.47	20240117	3615	16.60	20240909	10790	-60.94	20231012	3615	16.60	20240909	3.09	N	129920	100	16 억		60816	N	N	0	N	00	N
23	20240926	110843	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4155	-320	5	-7.15	996966995	236127	54.15	4325	4330	4115	5810	3135	4475	4222.00	0.44	0	-20666	4731	4602	4371	4242	4011	4667	4307	16	1335	100	2770	5	1	13715053	570	-7.88	0.76	12	1.72	-527.00	5446.00	10790	20231012	-61.49	3615	20240909	14.94	7080	-41.31	20240117	3615	14.94	20240909	10790	-61.49	20231012	3615	14.94	20240909	3.09	N	129920	100	16 억		60816	N	N	0	N	00	N
24	20240926	100845	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4255	-220	5	-4.92	499285685	117440	26.93	4325	4330	4180	5810	3135	4475	4251.12	0.44	0	-13227	4731	4602	4371	4242	4011	4667	4307	16	1335	100	2770	5	1	13715053	584	-8.07	0.78	12	0.86	-527.00	5446.00	10790	20231012	-60.57	3615	20240909	17.70	7080	-39.90	20240117	3615	17.70	20240909	10790	-60.57	20231012	3615	17.70	20240909	3.09	N	129920	100	16 억		60816	N	N	0	N	00	N
25	20240926	090842	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4300	-175	5	-3.91	224292735	52656	12.07	4325	4330	4180	5810	3135	4475	4258.96	0.44	0	-4176	4731	4602	4371	4242	4011	4667	4307	16	1335	100	2770	5	1	13715053	590	-8.16	0.79	12	0.38	-527.00	5446.00	10790	20231012	-60.15	3615	20240909	18.95	7080	-39.27	20240117	3615	18.95	20240909	10790	-60.15	20231012	3615	18.95	20240909	3.09	N	129920	100	16 억		60816	N	N	0	N	00	N
26	20240925	160833	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4475	250	2	5.92	1824273230	417474	372.33	4200	4500	4140	5490	2960	4225	4366.68	0.60	0	-20795	4328	4276	4223	4171	4118	4277	4172	16	1265	100	2610	5	1	13715053	614	-8.49	0.82	12	3.04	-527.00	5446.00	10790	20231012	-58.53	3615	20240909	23.79	7080	-36.79	20240117	3615	23.79	20240909	10790	-58.53	20231012	3615	23.79	20240909	3.02	N	129920	100	16 억		81790	N	N	0	N	00	N
27	20240925	150840	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4425	200	2	4.73	1408345760	323810	288.80	4200	4500	4140	5490	2960	4225	4349.32	0.60	0	-11893	4328	4276	4223	4171	4118	4277	4172	16	1265	100	2610	5	1	13715053	607	-8.40	0.81	12	2.36	-527.00	5446.00	10790	20231012	-58.99	3615	20240909	22.41	7080	-37.50	20240117	3615	22.41	20240909	10790	-58.99	20231012	3615	22.41	20240909	3.02	N	129920	100	16 억		81790	N	N	0	N	00	N
28	20240925	140841	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4245	20	2	0.47	393783870	93039	82.98	4200	4325	4140	5490	2960	4225	4232.46	0.60	0	12476	4328	4276	4223	4171	4118	4277	4172	16	1265	100	2610	5	1	13715053	582	-8.06	0.78	12	0.68	-527.00	5446.00	10790	20231012	-60.66	3615	20240909	17.43	7080	-40.04	20240117	3615	17.43	20240909	10790	-60.66	20231012	3615	17.43	20240909	3.02	N	129920	100	16 억		81790	N	N	0	N	00	N
29	20240925	130839	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4230	5	2	0.12	351975415	83185	74.19	4200	4325	4140	5490	2960	4225	4231.24	0.60	0	13798	4328	4276	4223	4171	4118	4277	4172	16	1265	100	2610	5	1	13715053	580	-8.03	0.78	12	0.61	-527.00	5446.00	10790	20231012	-60.80	3615	20240909	17.01	7080	-40.25	20240117	3615	17.01	20240909	10790	-60.80	20231012	3615	17.01	20240909	3.02	N	129920	100	16 억		81790	N	N	0	N	00	N
30	20240925	120841	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4190	-35	5	-0.83	177220105	42287	37.71	4200	4245	4140	5490	2960	4225	4190.85	0.60	0	17322	4328	4276	4223	4171	4118	4277	4172	16	1265	100	2610	5	1	13715053	575	-7.95	0.77	12	0.31	-527.00	5446.00	10790	20231012	-61.17	3615	20240909	15.91	7080	-40.82	20240117	3615	15.91	20240909	10790	-61.17	20231012	3615	15.91	20240909	3.02	N	129920	100	16 억		81790	N	N	0	N	00	N
31	20240925	110836	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4200	-25	5	-0.59	159304225	38016	33.91	4200	4245	4140	5490	2960	4225	4190.41	0.60	0	16245	4328	4276	4223	4171	4118	4277	4172	16	1265	100	2610	5	1	13715053	576	-7.97	0.77	12	0.28	-527.00	5446.00	10790	20231012	-61.08	3615	20240909	16.18	7080	-40.68	20240117	3615	16.18	20240909	10790	-61.08	20231012	3615	16.18	20240909	3.02	N	129920	100	16 억		81790	N	N	0	N	00	N
32	20240925	100836	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4220	-5	5	-0.12	123234355	29413	26.23	4200	4245	4140	5490	2960	4225	4189.73	0.60	0	14872	4328	4276	4223	4171	4118	4277	4172	16	1265	100	2610	5	1	13715053	579	-8.01	0.77	12	0.21	-527.00	5446.00	10790	20231012	-60.89	3615	20240909	16.74	7080	-40.40	20240117	3615	16.74	20240909	10790	-60.89	20231012	3615	16.74	20240909	3.02	N	129920	100	16 억		81790	N	N	0	N	00	N
33	20240925	090843	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4150	-75	5	-1.78	67826285	16258	14.50	4200	4215	4140	5490	2960	4225	4171.71	0.60	0	7880	4328	4276	4223	4171	4118	4277	4172	16	1265	100	2610	5	1	13715053	569	-7.87	0.76	12	0.12	-527.00	5446.00	10790	20231012	-61.54	3615	20240909	14.80	7080	-41.38	20240117	3615	14.80	20240909	10790	-61.54	20231012	3615	14.80	20240909	3.02	N	129920	100	16 억		81790	N	N	0	N	00	N
34	20240924	160832	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4225	-45	5	-1.05	448050840	106545	25.56	4225	4275	4170	5550	2990	4270	4205.21	0.48	0	15223	4570	4420	4250	4100	3930	4335	4015	16	1280	100	2640	5	1	13715053	579	-8.02	0.78	12	0.78	-527.00	5446.00	10790	20231012	-60.84	3615	20240909	16.87	7080	-40.32	20240117	3615	16.87	20240909	10790	-60.84	20231012	3615	16.87	20240909	3.00	N	129920	100	16 억		66436	N	N	0	N	00	N
35	20240924	150835	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4200	-70	5	-1.64	400413715	95245	22.85	4225	4275	4170	5550	2990	4270	4203.98	0.48	0	18461	4570	4420	4250	4100	3930	4335	4015	16	1280	100	2640	5	1	13715053	576	-7.97	0.77	12	0.69	-527.00	5446.00	10790	20231012	-61.08	3615	20240909	16.18	7080	-40.68	20240117	3615	16.18	20240909	10790	-61.08	20231012	3615	16.18	20240909	3.00	N	129920	100	16 억		66436	N	N	0	N	00	N
36	20240924	140824	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4200	-70	5	-1.64	363796380	86499	20.75	4225	4275	4175	5550	2990	4270	4205.73	0.48	0	19147	4570	4420	4250	4100	3930	4335	4015	16	1280	100	2640	5	1	13715053	576	-7.97	0.77	12	0.63	-527.00	5446.00	10790	20231012	-61.08	3615	20240909	16.18	7080	-40.68	20240117	3615	16.18	20240909	10790	-61.08	20231012	3615	16.18	20240909	3.00	N	129920	100	16 억		66436	N	N	0	N	00	N
37	20240924	130833	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4175	-95	5	-2.22	339494920	80711	19.36	4225	4275	4175	5550	2990	4270	4206.24	0.48	0	20495	4570	4420	4250	4100	3930	4335	4015	16	1280	100	2640	5	1	13715053	573	-7.92	0.77	12	0.59	-527.00	5446.00	10790	20231012	-61.31	3615	20240909	15.49	7080	-41.03	20240117	3615	15.49	20240909	10790	-61.31	20231012	3615	15.49	20240909	3.00	N	129920	100	16 억		66436	N	N	0	N	00	N
38	20240924	120827	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4235	-35	5	-0.82	296469370	70443	16.90	4225	4275	4185	5550	2990	4270	4208.57	0.48	0	19686	4570	4420	4250	4100	3930	4335	4015	16	1280	100	2640	5	1	13715053	581	-8.04	0.78	12	0.51	-527.00	5446.00	10790	20231012	-60.75	3615	20240909	17.15	7080	-40.18	20240117	3615	17.15	20240909	10790	-60.75	20231012	3615	17.15	20240909	3.00	N	129920	100	16 억		66436	N	N	0	N	00	N
39	20240924	110834	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4265	-5	5	-0.12	277000315	65829	15.79	4225	4275	4185	5550	2990	4270	4207.80	0.48	0	19334	4570	4420	4250	4100	3930	4335	4015	16	1280	100	2640	5	1	13715053	585	-8.09	0.78	12	0.48	-527.00	5446.00	10790	20231012	-60.47	3615	20240909	17.98	7080	-39.76	20240117	3615	17.98	20240909	10790	-60.47	20231012	3615	17.98	20240909	3.00	N	129920	100	16 억		66436	N	N	0	N	00	N
40	20240924	100833	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4185	-85	5	-1.99	230996870	54954	13.18	4225	4245	4185	5550	2990	4270	4203.36	0.48	0	20717	4570	4420	4250	4100	3930	4335	4015	16	1280	100	2640	5	1	13715053	574	-7.94	0.77	12	0.40	-527.00	5446.00	10790	20231012	-61.21	3615	20240909	15.77	7080	-40.89	20240117	3615	15.77	20240909	10790	-61.21	20231012	3615	15.77	20240909	3.00	N	129920	100	16 억		66436	N	N	0	N	00	N
41	20240924	090835	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4220	-50	5	-1.17	60834990	14433	3.46	4225	4245	4200	5550	2990	4270	4214.67	0.48	0	3716	4570	4420	4250	4100	3930	4335	4015	16	1280	100	2640	5	1	13715053	579	-8.01	0.77	12	0.11	-527.00	5446.00	10790	20231012	-60.89	3615	20240909	16.74	7080	-40.40	20240117	3615	16.74	20240909	10790	-60.89	20231012	3615	16.74	20240909	3.00	N	129920	100	16 억		66436	N	N	0	N	00	N
42	20240923	160830	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4270	105	2	2.52	1764324625	414672	240.06	4275	4400	4080	5410	2920	4165	4254.72	0.79	0	-43065	4421	4292	4191	4062	3961	4357	4127	16	1245	100	2580	5	1	13715053	586	-8.10	0.78	12	3.02	-527.00	5446.00	10790	20231012	-60.43	3615	20240909	18.12	7080	-39.69	20240117	3615	18.12	20240909	10790	-60.43	20231012	3615	18.12	20240909	2.96	N	129920	100	16 억		108555	N	N	0	N	00	N
43	20240923	150833	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4275	110	2	2.64	1644355490	386737	223.89	4275	4400	4080	5410	2920	4165	4251.87	0.79	0	-47377	4421	4292	4191	4062	3961	4357	4127	16	1245	100	2580	5	1	13715053	586	-8.11	0.78	12	2.82	-527.00	5446.00	10790	20231012	-60.38	3615	20240909	18.26	7080	-39.62	20240117	3615	18.26	20240909	10790	-60.38	20231012	3615	18.26	20240909	2.96	N	129920	100	16 억		108555	N	N	0	N	00	N
44	20240923	140837	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4140	-25	5	-0.60	377332075	90900	52.62	4275	4280	4080	5410	2920	4165	4151.07	0.79	0	-24553	4421	4292	4191	4062	3961	4357	4127	16	1245	100	2580	5	1	13715053	568	-7.86	0.76	12	0.66	-527.00	5446.00	10790	20231012	-61.63	3615	20240909	14.52	7080	-41.53	20240117	3615	14.52	20240909	10790	-61.63	20231012	3615	14.52	20240909	2.96	N	129920	100	16 억		108555	N	N	0	N	00	N
45	20240923	130833	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4090	-75	5	-1.80	359043830	86436	50.04	4275	4280	4080	5410	2920	4165	4153.87	0.79	0	-24295	4421	4292	4191	4062	3961	4357	4127	16	1245	100	2580	5	1	13715053	561	-7.76	0.75	12	0.63	-527.00	5446.00	10790	20231012	-62.09	3615	20240909	13.14	7080	-42.23	20240117	3615	13.14	20240909	10790	-62.09	20231012	3615	13.14	20240909	2.96	N	129920	100	16 억		108555	N	N	0	N	00	N
46	20240923	120833	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4120	-45	5	-1.08	347552825	83630	48.41	4275	4280	4080	5410	2920	4165	4155.84	0.79	0	-24208	4421	4292	4191	4062	3961	4357	4127	16	1245	100	2580	5	1	13715053	565	-7.82	0.76	12	0.61	-527.00	5446.00	10790	20231012	-61.82	3615	20240909	13.97	7080	-41.81	20240117	3615	13.97	20240909	10790	-61.82	20231012	3615	13.97	20240909	2.96	N	129920	100	16 억		108555	N	N	0	N	00	N
47	20240923	110834	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4145	-20	5	-0.48	318850950	76660	44.38	4275	4280	4080	5410	2920	4165	4159.29	0.79	0	-23681	4421	4292	4191	4062	3961	4357	4127	16	1245	100	2580	5	1	13715053	568	-7.87	0.76	12	0.56	-527.00	5446.00	10790	20231012	-61.58	3615	20240909	14.66	7080	-41.45	20240117	3615	14.66	20240909	10790	-61.58	20231012	3615	14.66	20240909	2.96	N	129920	100	16 억		108555	N	N	0	N	00	N
48	20240923	100831	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4125	-40	5	-0.96	283215320	68089	39.42	4275	4280	4080	5410	2920	4165	4159.49	0.79	0	-21077	4421	4292	4191	4062	3961	4357	4127	16	1245	100	2580	5	1	13715053	566	-7.83	0.76	12	0.50	-527.00	5446.00	10790	20231012	-61.77	3615	20240909	14.11	7080	-41.74	20240117	3615	14.11	20240909	10790	-61.77	20231012	3615	14.11	20240909	2.96	N	129920	100	16 억		108555	N	N	0	N	00	N
49	20240923	090832	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4195	30	2	0.72	102589860	24330	14.08	4275	4280	4155	5410	2920	4165	4216.60	0.79	0	-11407	4421	4292	4191	4062	3961	4357	4127	16	1245	100	2580	5	1	13715053	575	-7.96	0.77	12	0.18	-527.00	5446.00	10790	20231012	-61.12	3615	20240909	16.04	7080	-40.75	20240117	3615	16.04	20240909	10790	-61.12	20231012	3615	16.04	20240909	2.96	N	129920	100	16 억		108555	N	N	0	N	00	N
50	20240913	160750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3875	10	2	0.26	210322160	54245	98.20	3870	3910	3845	5020	2710	3865	3877.26	0.75	0	-10964	3968	3916	3823	3771	3678	3942	3797	16	1155	100	2390	5	1	13715053	531	-7.35	0.71	12	0.40	-527.00	5446.00	10790	20231012	-64.09	3615	20240909	7.19	7080	-45.27	20240117	3615	7.19	20240909	10790	-64.09	20231012	3615	7.19	20240909	2.90	N	129920	100	16 억		103236	N	N	0	N	00	N
51	20240913	150757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3900	35	2	0.91	191318835	49343	89.32	3870	3910	3845	5020	2710	3865	3877.32	0.75	0	-11153	3968	3916	3823	3771	3678	3942	3797	16	1155	100	2390	5	1	13715053	535	-7.40	0.72	12	0.36	-527.00	5446.00	10790	20231012	-63.86	3615	20240909	7.88	7080	-44.92	20240117	3615	7.88	20240909	10790	-63.86	20231012	3615	7.88	20240909	2.90	N	129920	100	16 억		103236	N	N	0	N	00	N
52	20240913	140801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3905	40	2	1.03	157797050	40717	73.71	3870	3910	3845	5020	2710	3865	3875.46	0.75	0	-11655	3968	3916	3823	3771	3678	3942	3797	16	1155	100	2390	5	1	13715053	536	-7.41	0.72	12	0.30	-527.00	5446.00	10790	20231012	-63.81	3615	20240909	8.02	7080	-44.84	20240117	3615	8.02	20240909	10790	-63.81	20231012	3615	8.02	20240909	2.90	N	129920	100	16 억		103236	N	N	0	N	00	N
53	20240913	130755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3875	10	2	0.26	117256185	30297	54.85	3870	3895	3845	5020	2710	3865	3870.22	0.75	0	-9988	3968	3916	3823	3771	3678	3942	3797	16	1155	100	2390	5	1	13715053	531	-7.35	0.71	12	0.22	-527.00	5446.00	10790	20231012	-64.09	3615	20240909	7.19	7080	-45.27	20240117	3615	7.19	20240909	10790	-64.09	20231012	3615	7.19	20240909	2.90	N	129920	100	16 억		103236	N	N	0	N	00	N
54	20240913	120756	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3870	5	2	0.13	109712110	28348	51.32	3870	3895	3845	5020	2710	3865	3870.19	0.75	0	-9170	3968	3916	3823	3771	3678	3942	3797	16	1155	100	2390	5	1	13715053	531	-7.34	0.71	12	0.21	-527.00	5446.00	10790	20231012	-64.13	3615	20240909	7.05	7080	-45.34	20240117	3615	7.05	20240909	10790	-64.13	20231012	3615	7.05	20240909	2.90	N	129920	100	16 억		103236	N	N	0	N	00	N
55	20240913	110757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3890	25	2	0.65	74574375	19290	34.92	3870	3890	3845	5020	2710	3865	3865.96	0.75	0	-6925	3968	3916	3823	3771	3678	3942	3797	16	1155	100	2390	5	1	13715053	534	-7.38	0.71	12	0.14	-527.00	5446.00	10790	20231012	-63.95	3615	20240909	7.61	7080	-45.06	20240117	3615	7.61	20240909	10790	-63.95	20231012	3615	7.61	20240909	2.90	N	129920	100	16 억		103236	N	N	0	N	00	N
56	20240913	100800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3855	-10	5	-0.26	53185230	13744	24.88	3870	3890	3845	5020	2710	3865	3869.71	0.75	0	-8664	3968	3916	3823	3771	3678	3942	3797	16	1155	100	2390	5	1	13715053	529	-7.31	0.71	12	0.10	-527.00	5446.00	10790	20231012	-64.27	3615	20240909	6.64	7080	-45.55	20240117	3615	6.64	20240909	10790	-64.27	20231012	3615	6.64	20240909	2.90	N	129920	100	16 억		103236	N	N	0	N	00	N
57	20240913	090802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3845	-20	5	-0.52	42055590	10858	19.66	3870	3890	3845	5020	2710	3865	3873.24	0.75	0	-8709	3968	3916	3823	3771	3678	3942	3797	16	1155	100	2390	5	1	13715053	527	-7.30	0.71	12	0.08	-527.00	5446.00	10790	20231012	-64.37	3615	20240909	6.36	7080	-45.69	20240117	3615	6.36	20240909	10790	-64.37	20231012	3615	6.36	20240909	2.90	N	129920	100	16 억		103236	N	N	0	N	00	N
58	20240912	160745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3865	135	2	3.62	210086225	55159	94.54	3750	3875	3730	4845	2615	3730	3808.72	0.57	0	24811	3793	3761	3733	3701	3673	3747	3687	16	1115	100	2310	5	1	13715053	530	-7.33	0.71	12	0.40	-527.00	5446.00	10790	20231012	-64.18	3615	20240909	6.92	7080	-45.41	20240117	3615	6.92	20240909	10790	-64.18	20231012	3615	6.92	20240909	2.93	N	129920	100	16 억		78795	N	N	0	N	00	N
59	20240912	150755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3860	130	2	3.49	193965200	50989	87.40	3750	3860	3730	4845	2615	3730	3804.06	0.57	0	24605	3793	3761	3733	3701	3673	3747	3687	16	1115	100	2310	5	1	13715053	529	-7.32	0.71	12	0.37	-527.00	5446.00	10790	20231012	-64.23	3615	20240909	6.78	7080	-45.48	20240117	3615	6.78	20240909	10790	-64.23	20231012	3615	6.78	20240909	2.93	N	129920	100	16 억		78795	N	N	0	N	00	N
60	20240912	140758	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3830	100	2	2.68	157616325	41526	71.18	3750	3840	3730	4845	2615	3730	3795.61	0.57	0	20265	3793	3761	3733	3701	3673	3747	3687	16	1115	100	2310	5	1	13715053	525	-7.27	0.70	12	0.30	-527.00	5446.00	10790	20231012	-64.50	3615	20240909	5.95	7080	-45.90	20240117	3615	5.95	20240909	10790	-64.50	20231012	3615	5.95	20240909	2.93	N	129920	100	16 억		78795	N	N	0	N	00	N
61	20240912	130753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3800	70	2	1.88	119430665	31515	54.02	3750	3840	3730	4845	2615	3730	3789.65	0.57	0	16255	3793	3761	3733	3701	3673	3747	3687	16	1115	100	2310	5	1	13715053	521	-7.21	0.70	12	0.23	-527.00	5446.00	10790	20231012	-64.78	3615	20240909	5.12	7080	-46.33	20240117	3615	5.12	20240909	10790	-64.78	20231012	3615	5.12	20240909	2.93	N	129920	100	16 억		78795	N	N	0	N	00	N
62	20240912	120752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3805	75	2	2.01	82321605	21767	37.31	3750	3830	3730	4845	2615	3730	3781.95	0.57	0	9721	3793	3761	3733	3701	3673	3747	3687	16	1115	100	2310	5	1	13715053	522	-7.22	0.70	12	0.16	-527.00	5446.00	10790	20231012	-64.74	3615	20240909	5.26	7080	-46.26	20240117	3615	5.26	20240909	10790	-64.74	20231012	3615	5.26	20240909	2.93	N	129920	100	16 억		78795	N	N	0	N	00	N
63	20240912	110750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3795	65	2	1.74	67686520	17920	30.71	3750	3815	3730	4845	2615	3730	3777.15	0.57	0	6793	3793	3761	3733	3701	3673	3747	3687	16	1115	100	2310	5	1	13715053	520	-7.20	0.70	12	0.13	-527.00	5446.00	10790	20231012	-64.83	3615	20240909	4.98	7080	-46.40	20240117	3615	4.98	20240909	10790	-64.83	20231012	3615	4.98	20240909	2.93	N	129920	100	16 억		78795	N	N	0	N	00	N
64	20240912	100752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3780	50	2	1.34	58592700	15517	26.60	3750	3815	3730	4845	2615	3730	3776.03	0.57	0	6033	3793	3761	3733	3701	3673	3747	3687	16	1115	100	2310	5	1	13715053	518	-7.17	0.69	12	0.11	-527.00	5446.00	10790	20231012	-64.97	3615	20240909	4.56	7080	-46.61	20240117	3615	4.56	20240909	10790	-64.97	20231012	3615	4.56	20240909	2.93	N	129920	100	16 억		78795	N	N	0	N	00	N
65	20240912	090752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3770	40	2	1.07	16536540	4408	7.56	3750	3770	3730	4845	2615	3730	3751.48	0.57	0	1507	3793	3761	3733	3701	3673	3747	3687	16	1115	100	2310	5	1	13715053	517	-7.15	0.69	12	0.03	-527.00	5446.00	10790	20231012	-65.06	3615	20240909	4.29	7080	-46.75	20240117	3615	4.29	20240909	10790	-65.06	20231012	3615	4.29	20240909	2.93	N	129920	100	16 억		78795	N	N	0	N	00	N
66	20240911	160735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3730	-10	5	-0.27	207945130	55712	232.34	3740	3765	3705	4860	2620	3740	3732.55	0.53	0	5928	3863	3801	3753	3691	3643	3777	3667	16	1120	100	2310	5	1	13715053	512	-7.08	0.68	12	0.41	-527.00	5446.00	10790	20231012	-65.43	3615	20240909	3.18	7080	-47.32	20240117	3615	3.18	20240909	10790	-65.43	20231012	3615	3.18	20240909	2.95	N	129920	100	16 억		72787	N	N	0	N	00	N
67	20240911	150741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3730	-10	5	-0.27	175824720	47098	196.41	3740	3765	3705	4860	2620	3740	3733.17	0.53	0	5903	3863	3801	3753	3691	3643	3777	3667	16	1120	100	2310	5	1	13715053	512	-7.08	0.68	12	0.34	-527.00	5446.00	10790	20231012	-65.43	3615	20240909	3.18	7080	-47.32	20240117	3615	3.18	20240909	10790	-65.43	20231012	3615	3.18	20240909	2.95	N	129920	100	16 억		72787	N	N	0	N	00	N
68	20240911	140741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3745	5	2	0.13	143476410	38401	160.14	3740	3765	3705	4860	2620	3740	3736.27	0.53	0	6814	3863	3801	3753	3691	3643	3777	3667	16	1120	100	2310	5	1	13715053	514	-7.11	0.69	12	0.28	-527.00	5446.00	10790	20231012	-65.29	3615	20240909	3.60	7080	-47.10	20240117	3615	3.60	20240909	10790	-65.29	20231012	3615	3.60	20240909	2.95	N	129920	100	16 억		72787	N	N	0	N	00	N
69	20240911	130739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3730	-10	5	-0.27	135163720	36175	150.86	3740	3765	3705	4860	2620	3740	3736.38	0.53	0	5822	3863	3801	3753	3691	3643	3777	3667	16	1120	100	2310	5	1	13715053	512	-7.08	0.68	12	0.26	-527.00	5446.00	10790	20231012	-65.43	3615	20240909	3.18	7080	-47.32	20240117	3615	3.18	20240909	10790	-65.43	20231012	3615	3.18	20240909	2.95	N	129920	100	16 억		72787	N	N	0	N	00	N
70	20240911	120744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3740	0	3	0.00	124651070	33354	139.10	3740	3765	3705	4860	2620	3740	3737.21	0.53	0	4873	3863	3801	3753	3691	3643	3777	3667	16	1120	100	2310	5	1	13715053	513	-7.10	0.69	12	0.24	-527.00	5446.00	10790	20231012	-65.34	3615	20240909	3.46	7080	-47.18	20240117	3615	3.46	20240909	10790	-65.34	20231012	3615	3.46	20240909	2.95	N	129920	100	16 억		72787	N	N	0	N	00	N
71	20240911	110734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3730	-10	5	-0.27	107922340	28857	120.34	3740	3765	3720	4860	2620	3740	3739.90	0.53	0	2686	3863	3801	3753	3691	3643	3777	3667	16	1120	100	2310	5	1	13715053	512	-7.08	0.68	12	0.21	-527.00	5446.00	10790	20231012	-65.43	3615	20240909	3.18	7080	-47.32	20240117	3615	3.18	20240909	10790	-65.43	20231012	3615	3.18	20240909	2.95	N	129920	100	16 억		72787	N	N	0	N	00	N
72	20240911	100732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3745	5	2	0.13	62778465	16763	69.91	3740	3765	3720	4860	2620	3740	3745.06	0.53	0	4202	3863	3801	3753	3691	3643	3777	3667	16	1120	100	2310	5	1	13715053	514	-7.11	0.69	12	0.12	-527.00	5446.00	10790	20231012	-65.29	3615	20240909	3.60	7080	-47.10	20240117	3615	3.60	20240909	10790	-65.29	20231012	3615	3.60	20240909	2.95	N	129920	100	16 억		72787	N	N	0	N	00	N
73	20240911	090747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3735	-5	5	-0.13	23053105	6170	25.73	3740	3745	3720	4860	2620	3740	3736.32	0.53	0	-3941	3863	3801	3753	3691	3643	3777	3667	16	1120	100	2310	5	1	13715053	512	-7.09	0.69	12	0.04	-527.00	5446.00	10790	20231012	-65.38	3615	20240909	3.32	7080	-47.25	20240117	3615	3.32	20240909	10790	-65.38	20231012	3615	3.32	20240909	2.95	N	129920	100	16 억		72787	N	N	0	N	00	N
74	20240910	160737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3740	-15	5	-0.40	79999235	21384	39.00	3765	3815	3705	4880	2630	3755	3741.08	0.55	0	-2722	3901	3827	3721	3647	3541	3865	3685	16	1125	100	2320	5	1	13715053	513	-7.10	0.69	12	0.16	-527.00	5446.00	10790	20231012	-65.34	3615	20240909	3.46	7080	-47.18	20240117	3615	3.46	20240909	10790	-65.34	20231012	3615	3.46	20240909	3.26	N	129920	100	16 억		75509	N	N	0	N	00	N
75	20240910	150743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3745	-10	5	-0.27	63554085	16976	30.96	3765	3815	3710	4880	2630	3755	3743.76	0.55	0	-1899	3901	3827	3721	3647	3541	3865	3685	16	1125	100	2320	5	1	13715053	514	-7.11	0.69	12	0.12	-527.00	5446.00	10790	20231012	-65.29	3615	20240909	3.60	7080	-47.10	20240117	3615	3.60	20240909	10790	-65.29	20231012	3615	3.60	20240909	3.26	N	129920	100	16 억		75509	N	N	0	N	00	N
76	20240910	140738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3710	-45	5	-1.20	59581820	15913	29.02	3765	3815	3710	4880	2630	3755	3744.22	0.55	0	-1831	3901	3827	3721	3647	3541	3865	3685	16	1125	100	2320	5	1	13715053	509	-7.04	0.68	12	0.12	-527.00	5446.00	10790	20231012	-65.62	3615	20240909	2.63	7080	-47.60	20240117	3615	2.63	20240909	10790	-65.62	20231012	3615	2.63	20240909	3.26	N	129920	100	16 억		75509	N	N	0	N	00	N
77	20240910	130736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3735	-20	5	-0.53	47084700	12553	22.89	3765	3815	3720	4880	2630	3755	3750.87	0.55	0	-1813	3901	3827	3721	3647	3541	3865	3685	16	1125	100	2320	5	1	13715053	512	-7.09	0.69	12	0.09	-527.00	5446.00	10790	20231012	-65.38	3615	20240909	3.32	7080	-47.25	20240117	3615	3.32	20240909	10790	-65.38	20231012	3615	3.32	20240909	3.26	N	129920	100	16 억		75509	N	N	0	N	00	N
78	20240910	120736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3745	-10	5	-0.27	33929855	9025	16.46	3765	3815	3745	4880	2630	3755	3759.54	0.55	0	-2042	3901	3827	3721	3647	3541	3865	3685	16	1125	100	2320	5	1	13715053	514	-7.11	0.69	12	0.07	-527.00	5446.00	10790	20231012	-65.29	3615	20240909	3.60	7080	-47.10	20240117	3615	3.60	20240909	10790	-65.29	20231012	3615	3.60	20240909	3.26	N	129920	100	16 억		75509	N	N	0	N	00	N
79	20240910	110734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3775	20	2	0.53	26643830	7083	12.92	3765	3815	3745	4880	2630	3755	3761.66	0.55	0	-1595	3901	3827	3721	3647	3541	3865	3685	16	1125	100	2320	5	1	13715053	518	-7.16	0.69	12	0.05	-527.00	5446.00	10790	20231012	-65.01	3615	20240909	4.43	7080	-46.68	20240117	3615	4.43	20240909	10790	-65.01	20231012	3615	4.43	20240909	3.26	N	129920	100	16 억		75509	N	N	0	N	00	N
80	20240910	100739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3780	25	2	0.67	22386340	5955	10.86	3765	3815	3745	4880	2630	3755	3759.25	0.55	0	-1293	3901	3827	3721	3647	3541	3865	3685	16	1125	100	2320	5	1	13715053	518	-7.17	0.69	12	0.04	-527.00	5446.00	10790	20231012	-64.97	3615	20240909	4.56	7080	-46.61	20240117	3615	4.56	20240909	10790	-64.97	20231012	3615	4.56	20240909	3.26	N	129920	100	16 억		75509	N	N	0	N	00	N
81	20240910	090735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3800	45	2	1.20	2615975	693	1.26	3765	3815	3765	4880	2630	3755	3774.86	0.55	0	-93	3901	3827	3721	3647	3541	3865	3685	16	1125	100	2320	5	1	13715053	521	-7.21	0.70	12	0.01	-527.00	5446.00	10790	20231012	-64.78	3615	20240909	5.12	7080	-46.33	20240117	3615	5.12	20240909	10790	-64.78	20231012	3615	5.12	20240909	3.26	N	129920	100	16 억		75509	N	N	0	N	00	N
82	20240909	160721	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3755	0	3	0.00	201311020	54702	32.54	3630	3795	3615	4880	2630	3755	3678.60	0.51	0	5085	4048	3901	3828	3681	3608	3865	3645	16	1125	100	2320	5	1	13715053	515	-7.13	0.69	12	0.40	-527.00	5446.00	10790	20231012	-65.20	3615	20240909	3.87	7080	-46.96	20240117	3615	3.87	20240909	10790	-65.20	20231012	3615	3.87	20240909	3.52	N	129920	100	16 억		70412	N	N	0	N	00	N
83	20240909	150729	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3785	30	2	0.80	182152670	49596	29.50	3630	3795	3615	4880	2630	3755	3672.73	0.51	0	4597	4048	3901	3828	3681	3608	3865	3645	16	1125	100	2320	5	1	13715053	519	-7.18	0.70	12	0.36	-527.00	5446.00	10790	20231012	-64.92	3615	20240909	4.70	7080	-46.54	20240117	3615	4.70	20240909	10790	-64.92	20231012	3615	4.70	20240909	3.52	N	129920	100	16 억		70412	N	N	0	N	00	N
84	20240909	140731	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3765	10	2	0.27	162813905	44458	26.45	3630	3785	3615	4880	2630	3755	3662.20	0.51	0	2448	4048	3901	3828	3681	3608	3865	3645	16	1125	100	2320	5	1	13715053	516	-7.14	0.69	12	0.32	-527.00	5446.00	10790	20231012	-65.11	3615	20240909	4.15	7080	-46.82	20240117	3615	4.15	20240909	10790	-65.11	20231012	3615	4.15	20240909	3.52	N	129920	100	16 억		70412	N	N	0	N	00	N
85	20240909	130726	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3740	-15	5	-0.40	160888240	43944	26.14	3630	3780	3615	4880	2630	3755	3661.21	0.51	0	2186	4048	3901	3828	3681	3608	3865	3645	16	1125	100	2320	5	1	13715053	513	-7.10	0.69	12	0.32	-527.00	5446.00	10790	20231012	-65.34	3615	20240909	3.46	7080	-47.18	20240117	3615	3.46	20240909	10790	-65.34	20231012	3615	3.46	20240909	3.52	N	129920	100	16 억		70412	N	N	0	N	00	N
86	20240909	120724	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3710	-45	5	-1.20	139396620	38196	22.72	3630	3735	3615	4880	2630	3755	3649.51	0.51	0	3935	4048	3901	3828	3681	3608	3865	3645	16	1125	100	2320	5	1	13715053	509	-7.04	0.68	12	0.28	-527.00	5446.00	10790	20231012	-65.62	3615	20240909	2.63	7080	-47.60	20240117	3615	2.63	20240909	10790	-65.62	20231012	3615	2.63	20240909	3.52	N	129920	100	16 억		70412	N	N	0	N	00	N
87	20240909	110724	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3725	-30	5	-0.80	129942630	35638	21.20	3630	3735	3615	4880	2630	3755	3646.18	0.51	0	4089	4048	3901	3828	3681	3608	3865	3645	16	1125	100	2320	5	1	13715053	511	-7.07	0.68	12	0.26	-527.00	5446.00	10790	20231012	-65.48	3615	20240909	3.04	7080	-47.39	20240117	3615	3.04	20240909	10790	-65.48	20231012	3615	3.04	20240909	3.52	N	129920	100	16 억		70412	N	N	0	N	00	N
88	20240909	100729	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3660	-95	5	-2.53	106654865	29306	17.43	3630	3735	3615	4880	2630	3755	3639.35	0.51	0	3559	4048	3901	3828	3681	3608	3865	3645	16	1125	100	2320	5	1	13715053	502	-6.94	0.67	12	0.21	-527.00	5446.00	10790	20231012	-66.08	3615	20240909	1.24	7080	-48.31	20240117	3615	1.24	20240909	10790	-66.08	20231012	3615	1.24	20240909	3.52	N	129920	100	16 억		70412	N	N	0	N	00	N
89	20240909	090724	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3635	-120	5	-3.20	34351035	9459	5.63	3630	3735	3615	4880	2630	3755	3631.57	0.51	0	2055	4048	3901	3828	3681	3608	3865	3645	16	1125	100	2320	5	1	13715053	499	-6.90	0.67	12	0.07	-527.00	5446.00	10790	20231012	-66.31	3615	20240909	0.55	7080	-48.66	20240117	3615	0.55	20240909	10790	-66.31	20231012	3615	0.55	20240909	3.52	N	129920	100	16 억		70412	N	N	0	N	00	N
90	20240906	160714	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3755	-225	5	-5.65	626445965	164361	164.53	3935	3975	3755	5170	2790	3980	3811.58	0.65	0	-19270	4080	4030	3975	3925	3870	4055	3950	16	1190	100	2460	5	1	13715053	515	-7.13	0.69	12	1.20	-527.00	5446.00	10790	20231012	-65.20	3755	20240906	0.00	7080	-46.96	20240117	3755	0.00	20240906	10790	-65.20	20231012	3755	0.00	20240906	3.58	N	129920	100	16 억		89626	N	N	0	N	00	N
91	20240906	150726	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3765	-215	5	-5.40	580638760	152173	152.33	3935	3975	3760	5170	2790	3980	3815.65	0.65	0	-16021	4080	4030	3975	3925	3870	4055	3950	16	1190	100	2460	5	1	13715053	516	-7.14	0.69	12	1.11	-527.00	5446.00	10790	20231012	-65.11	3760	20240906	0.13	7080	-46.82	20240117	3760	0.13	20240906	10790	-65.11	20231012	3760	0.13	20240906	3.58	N	129920	100	16 억		89626	N	N	0	N	00	N
92	20240906	140734	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3795	-185	5	-4.65	473223480	123730	123.85	3935	3975	3780	5170	2790	3980	3824.65	0.65	0	-12380	4080	4030	3975	3925	3870	4055	3950	16	1190	100	2460	5	1	13715053	520	-7.20	0.70	12	0.90	-527.00	5446.00	10790	20231012	-64.83	3780	20240906	0.40	7080	-46.40	20240117	3780	0.40	20240906	10790	-64.83	20231012	3780	0.40	20240906	3.58	N	129920	100	16 억		89626	N	N	0	N	00	N
93	20240906	130724	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3795	-185	5	-4.65	420975045	109938	110.05	3935	3975	3780	5170	2790	3980	3829.20	0.65	0	-5846	4080	4030	3975	3925	3870	4055	3950	16	1190	100	2460	5	1	13715053	520	-7.20	0.70	12	0.80	-527.00	5446.00	10790	20231012	-64.83	3780	20240906	0.40	7080	-46.40	20240117	3780	0.40	20240906	10790	-64.83	20231012	3780	0.40	20240906	3.58	N	129920	100	16 억		89626	N	N	0	N	00	N
94	20240906	120726	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3785	-195	5	-4.90	387729370	101166	101.27	3935	3975	3780	5170	2790	3980	3832.61	0.65	0	-5640	4080	4030	3975	3925	3870	4055	3950	16	1190	100	2460	5	1	13715053	519	-7.18	0.70	12	0.74	-527.00	5446.00	10790	20231012	-64.92	3780	20240906	0.13	7080	-46.54	20240117	3780	0.13	20240906	10790	-64.92	20231012	3780	0.13	20240906	3.58	N	129920	100	16 억		89626	N	N	0	N	00	N
95	20240906	110728	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3800	-180	5	-4.52	329104855	85716	85.80	3935	3975	3780	5170	2790	3980	3839.48	0.65	0	-2350	4080	4030	3975	3925	3870	4055	3950	16	1190	100	2460	5	1	13715053	521	-7.21	0.70	12	0.62	-527.00	5446.00	10790	20231012	-64.78	3780	20240906	0.53	7080	-46.33	20240117	3780	0.53	20240906	10790	-64.78	20231012	3780	0.53	20240906	3.58	N	129920	100	16 억		89626	N	N	0	N	00	N
96	20240906	100724	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3795	-185	5	-4.65	265815655	69064	69.13	3935	3975	3780	5170	2790	3980	3848.83	0.65	0	-5969	4080	4030	3975	3925	3870	4055	3950	16	1190	100	2460	5	1	13715053	520	-7.20	0.70	12	0.50	-527.00	5446.00	10790	20231012	-64.83	3780	20240906	0.40	7080	-46.40	20240117	3780	0.40	20240906	10790	-64.83	20231012	3780	0.40	20240906	3.58	N	129920	100	16 억		89626	N	N	0	N	00	N
97	20240906	090726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3950	-30	5	-0.75	4458825	1131	1.13	3935	3975	3935	5170	2790	3980	3942.37	0.65	0	175	4080	4030	3975	3925	3870	4055	3950	16	1190	100	2460	5	1	13715053	542	-7.50	0.73	12	0.01	-527.00	5446.00	10790	20231012	-63.39	3880	20240725	1.80	7080	-44.21	20240117	3880	1.80	20240725	10790	-63.39	20231012	3880	1.80	20240725	3.58	N	129920	100	16 억		89626	N	N	0	N	00	N
98	20240905	160713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3980	25	2	0.63	393730895	99546	70.72	3955	4025	3920	5140	2770	3955	3954.48	0.32	0	46017	4135	4045	3990	3900	3845	4017	3872	16	1185	100	2450	5	1	13715053	546	-7.55	0.73	12	0.73	-527.00	5446.00	10790	20231012	-63.11	3880	20240725	2.58	7080	-43.79	20240117	3880	2.58	20240725	10790	-63.11	20231012	3880	2.58	20240725	3.51	N	129920	100	16 억		43665	N	N	0	N	00	N
99	20240905	150725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3965	10	2	0.25	362332765	91647	65.11	3955	4025	3920	5140	2770	3955	3953.57	0.32	0	46082	4135	4045	3990	3900	3845	4017	3872	16	1185	100	2450	5	1	13715053	544	-7.52	0.73	12	0.67	-527.00	5446.00	10790	20231012	-63.25	3880	20240725	2.19	7080	-44.00	20240117	3880	2.19	20240725	10790	-63.25	20231012	3880	2.19	20240725	3.51	N	129920	100	16 억		43665	N	N	0	N	00	N
100	20240905	140722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4005	50	2	1.26	220438635	55602	39.50	3955	4025	3920	5140	2770	3955	3964.58	0.32	0	18684	4135	4045	3990	3900	3845	4017	3872	16	1185	100	2450	5	1	13715053	549	-7.60	0.74	12	0.41	-527.00	5446.00	10790	20231012	-62.88	3880	20240725	3.22	7080	-43.43	20240117	3880	3.22	20240725	10790	-62.88	20231012	3880	3.22	20240725	3.51	N	129920	100	16 억		43665	N	N	0	N	00	N
101	20240905	130723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3955	0	3	0.00	144889890	36582	25.99	3955	4020	3920	5140	2770	3955	3960.69	0.32	0	7944	4135	4045	3990	3900	3845	4017	3872	16	1185	100	2450	5	1	13715053	542	-7.50	0.73	12	0.27	-527.00	5446.00	10790	20231012	-63.35	3880	20240725	1.93	7080	-44.14	20240117	3880	1.93	20240725	10790	-63.35	20231012	3880	1.93	20240725	3.51	N	129920	100	16 억		43665	N	N	0	N	00	N
102	20240905	120721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3955	0	3	0.00	124699695	31462	22.35	3955	4020	3920	5140	2770	3955	3963.50	0.32	0	6173	4135	4045	3990	3900	3845	4017	3872	16	1185	100	2450	5	1	13715053	542	-7.50	0.73	12	0.23	-527.00	5446.00	10790	20231012	-63.35	3880	20240725	1.93	7080	-44.14	20240117	3880	1.93	20240725	10790	-63.35	20231012	3880	1.93	20240725	3.51	N	129920	100	16 억		43665	N	N	0	N	00	N
103	20240905	110718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3960	5	2	0.13	72929480	18331	13.02	3955	4020	3950	5140	2770	3955	3978.48	0.32	0	3836	4135	4045	3990	3900	3845	4017	3872	16	1185	100	2450	5	1	13715053	543	-7.51	0.73	12	0.13	-527.00	5446.00	10790	20231012	-63.30	3880	20240725	2.06	7080	-44.07	20240117	3880	2.06	20240725	10790	-63.30	20231012	3880	2.06	20240725	3.51	N	129920	100	16 억		43665	N	N	0	N	00	N
104	20240905	100718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4000	45	2	1.14	29460450	7404	5.26	3955	4020	3950	5140	2770	3955	3978.99	0.32	0	2352	4135	4045	3990	3900	3845	4017	3872	16	1185	100	2450	5	1	13715053	549	-7.59	0.73	12	0.05	-527.00	5446.00	10790	20231012	-62.93	3880	20240725	3.09	7080	-43.50	20240117	3880	3.09	20240725	10790	-62.93	20231012	3880	3.09	20240725	3.51	N	129920	100	16 억		43665	N	N	0	N	00	N
105	20240905	090725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3955	0	3	0.00	7486995	1893	1.34	3955	3970	3950	5140	2770	3955	3955.10	0.32	0	287	4135	4045	3990	3900	3845	4017	3872	16	1185	100	2450	5	1	13715053	542	-7.50	0.73	12	0.01	-527.00	5446.00	10790	20231012	-63.35	3880	20240725	1.93	7080	-44.14	20240117	3880	1.93	20240725	10790	-63.35	20231012	3880	1.93	20240725	3.51	N	129920	100	16 억		43665	N	N	0	N	00	N
106	20240904	160707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3955	-190	5	-4.58	543869250	136804	268.87	4020	4080	3935	5380	2905	4145	3975.51	0.30	0	2171	4271	4207	4171	4107	4071	4190	4090	16	1235	100	2560	5	1	13715053	542	-7.50	0.73	12	1.00	-527.00	5446.00	10790	20231012	-63.35	3880	20240725	1.93	7080	-44.14	20240117	3880	1.93	20240725	10790	-63.35	20231012	3880	1.93	20240725	3.55	N	129920	100	16 억		41494	N	N	0	N	00	N
107	20240904	150712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3940	-205	5	-4.95	483746510	121564	238.91	4020	4080	3940	5380	2905	4145	3979.33	0.30	0	-791	4271	4207	4171	4107	4071	4190	4090	16	1235	100	2560	5	1	13715053	540	-7.48	0.72	12	0.89	-527.00	5446.00	10790	20231012	-63.48	3880	20240725	1.55	7080	-44.35	20240117	3880	1.55	20240725	10790	-63.48	20231012	3880	1.55	20240725	3.55	N	129920	100	16 억		41494	N	N	0	N	00	N
108	20240904	140715	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3965	-180	5	-4.34	420349975	105506	207.35	4020	4080	3950	5380	2905	4145	3984.10	0.30	0	-3776	4271	4207	4171	4107	4071	4190	4090	16	1235	100	2560	5	1	13715053	544	-7.52	0.73	12	0.77	-527.00	5446.00	10790	20231012	-63.25	3880	20240725	2.19	7080	-44.00	20240117	3880	2.19	20240725	10790	-63.25	20231012	3880	2.19	20240725	3.55	N	129920	100	16 억		41494	N	N	0	N	00	N
109	20240904	130713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3970	-175	5	-4.22	380465235	95434	187.56	4020	4080	3950	5380	2905	4145	3986.65	0.30	0	-1422	4271	4207	4171	4107	4071	4190	4090	16	1235	100	2560	5	1	13715053	544	-7.53	0.73	12	0.70	-527.00	5446.00	10790	20231012	-63.21	3880	20240725	2.32	7080	-43.93	20240117	3880	2.32	20240725	10790	-63.21	20231012	3880	2.32	20240725	3.55	N	129920	100	16 억		41494	N	N	0	N	00	N
110	20240904	120712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3975	-170	5	-4.10	342014325	85755	168.54	4020	4080	3950	5380	2905	4145	3988.24	0.30	0	2581	4271	4207	4171	4107	4071	4190	4090	16	1235	100	2560	5	1	13715053	545	-7.54	0.73	12	0.63	-527.00	5446.00	10790	20231012	-63.16	3880	20240725	2.45	7080	-43.86	20240117	3880	2.45	20240725	10790	-63.16	20231012	3880	2.45	20240725	3.55	N	129920	100	16 억		41494	N	N	0	N	00	N
111	20240904	110709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3985	-160	5	-3.86	320793830	80420	158.05	4020	4080	3950	5380	2905	4145	3988.94	0.30	0	2663	4271	4207	4171	4107	4071	4190	4090	16	1235	100	2560	5	1	13715053	547	-7.56	0.73	12	0.59	-527.00	5446.00	10790	20231012	-63.07	3880	20240725	2.71	7080	-43.71	20240117	3880	2.71	20240725	10790	-63.07	20231012	3880	2.71	20240725	3.55	N	129920	100	16 억		41494	N	N	0	N	00	N
112	20240904	100712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3980	-165	5	-3.98	263471565	65987	129.69	4020	4080	3950	5380	2905	4145	3992.73	0.30	0	-376	4271	4207	4171	4107	4071	4190	4090	16	1235	100	2560	5	1	13715053	546	-7.55	0.73	12	0.48	-527.00	5446.00	10790	20231012	-63.11	3880	20240725	2.58	7080	-43.79	20240117	3880	2.58	20240725	10790	-63.11	20231012	3880	2.58	20240725	3.55	N	129920	100	16 억		41494	N	N	0	N	00	N
113	20240904	090714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4000	-145	5	-3.50	82041260	20451	40.19	4020	4080	3990	5380	2905	4145	4011.47	0.30	0	-3302	4271	4207	4171	4107	4071	4190	4090	16	1235	100	2560	5	1	13715053	549	-7.59	0.73	12	0.15	-527.00	5446.00	10790	20231012	-62.93	3880	20240725	3.09	7080	-43.50	20240117	3880	3.09	20240725	10790	-62.93	20231012	3880	3.09	20240725	3.55	N	129920	100	16 억		41494	N	N	0	N	00	N
114	20240903	160702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4145	15	2	0.36	208946040	50131	75.77	4150	4235	4135	5360	2895	4130	4168.00	0.36	0	-7725	4250	4190	4145	4085	4040	4167	4062	16	1230	100	2560	5	1	13715053	568	-7.87	0.76	12	0.37	-527.00	5446.00	10790	20231012	-61.58	3880	20240725	6.83	7080	-41.45	20240117	3880	6.83	20240725	10790	-61.58	20231012	3880	6.83	20240725	3.55	N	129920	100	16 억		49219	N	N	0	N	00	N
115	20240903	150706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4150	20	2	0.48	195391940	46861	70.83	4150	4235	4135	5360	2895	4130	4169.61	0.36	0	-7532	4250	4190	4145	4085	4040	4167	4062	16	1230	100	2560	5	1	13715053	569	-7.87	0.76	12	0.34	-527.00	5446.00	10790	20231012	-61.54	3880	20240725	6.96	7080	-41.38	20240117	3880	6.96	20240725	10790	-61.54	20231012	3880	6.96	20240725	3.55	N	129920	100	16 억		49219	N	N	0	N	00	N
116	20240903	140709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4150	20	2	0.48	171830950	41177	62.24	4150	4235	4135	5360	2895	4130	4172.98	0.36	0	-6496	4250	4190	4145	4085	4040	4167	4062	16	1230	100	2560	5	1	13715053	569	-7.87	0.76	12	0.30	-527.00	5446.00	10790	20231012	-61.54	3880	20240725	6.96	7080	-41.38	20240117	3880	6.96	20240725	10790	-61.54	20231012	3880	6.96	20240725	3.55	N	129920	100	16 억		49219	N	N	0	N	00	N
117	20240903	130708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4165	35	2	0.85	148011740	35438	53.56	4150	4235	4150	5360	2895	4130	4176.64	0.36	0	-6847	4250	4190	4145	4085	4040	4167	4062	16	1230	100	2560	5	1	13715053	571	-7.90	0.76	12	0.26	-527.00	5446.00	10790	20231012	-61.40	3880	20240725	7.35	7080	-41.17	20240117	3880	7.35	20240725	10790	-61.40	20231012	3880	7.35	20240725	3.55	N	129920	100	16 억		49219	N	N	0	N	00	N
118	20240903	120658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4180	50	2	1.21	89454960	21365	32.29	4150	4235	4150	5360	2895	4130	4186.99	0.36	0	6490	4250	4190	4145	4085	4040	4167	4062	16	1230	100	2560	5	1	13715053	573	-7.93	0.77	12	0.16	-527.00	5446.00	10790	20231012	-61.26	3880	20240725	7.73	7080	-40.96	20240117	3880	7.73	20240725	10790	-61.26	20231012	3880	7.73	20240725	3.55	N	129920	100	16 억		49219	N	N	0	N	00	N
119	20240903	110658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4180	50	2	1.21	82693035	19747	29.85	4150	4235	4150	5360	2895	4130	4187.63	0.36	0	6296	4250	4190	4145	4085	4040	4167	4062	16	1230	100	2560	5	1	13715053	573	-7.93	0.77	12	0.14	-527.00	5446.00	10790	20231012	-61.26	3880	20240725	7.73	7080	-40.96	20240117	3880	7.73	20240725	10790	-61.26	20231012	3880	7.73	20240725	3.55	N	129920	100	16 억		49219	N	N	0	N	00	N
120	20240903	100659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4180	50	2	1.21	58056130	13870	20.96	4150	4235	4150	5360	2895	4130	4185.73	0.36	0	2501	4250	4190	4145	4085	4040	4167	4062	16	1230	100	2560	5	1	13715053	573	-7.93	0.77	12	0.10	-527.00	5446.00	10790	20231012	-61.26	3880	20240725	7.73	7080	-40.96	20240117	3880	7.73	20240725	10790	-61.26	20231012	3880	7.73	20240725	3.55	N	129920	100	16 억		49219	N	N	0	N	00	N
121	20240903	090700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4200	70	2	1.69	8673345	2072	3.13	4150	4200	4150	5360	2895	4130	4185.98	0.36	0	370	4250	4190	4145	4085	4040	4167	4062	16	1230	100	2560	5	1	13715053	576	-7.97	0.77	12	0.02	-527.00	5446.00	10790	20231012	-61.08	3880	20240725	8.25	7080	-40.68	20240117	3880	8.25	20240725	10790	-61.08	20231012	3880	8.25	20240725	3.55	N	129920	100	16 억		49219	N	N	0	N	00	N
122	20240902	160654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4130	-30	5	-0.72	263795835	63694	96.32	4160	4205	4100	5400	2915	4160	4141.61	0.49	0	-18276	4206	4182	4136	4112	4066	4195	4125	16	1240	100	2570	5	1	13715053	566	-7.84	0.76	12	0.46	-527.00	5446.00	10790	20231012	-61.72	3880	20240725	6.44	7080	-41.67	20240117	3880	6.44	20240725	10790	-61.72	20231012	3880	6.44	20240725	3.62	N	129920	100	16 억		67859	N	N	0	N	00	N
123	20240902	150705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4135	-25	5	-0.60	247877465	59841	90.50	4160	4205	4100	5400	2915	4160	4142.27	0.49	0	-17763	4206	4182	4136	4112	4066	4195	4125	16	1240	100	2570	5	1	13715053	567	-7.85	0.76	12	0.44	-527.00	5446.00	10790	20231012	-61.68	3880	20240725	6.57	7080	-41.60	20240117	3880	6.57	20240725	10790	-61.68	20231012	3880	6.57	20240725	3.62	N	129920	100	16 억		67859	N	N	0	N	00	N
124	20240902	140702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4135	-25	5	-0.60	220472020	53190	80.44	4160	4205	4100	5400	2915	4160	4144.99	0.49	0	-19656	4206	4182	4136	4112	4066	4195	4125	16	1240	100	2570	5	1	13715053	567	-7.85	0.76	12	0.39	-527.00	5446.00	10790	20231012	-61.68	3880	20240725	6.57	7080	-41.60	20240117	3880	6.57	20240725	10790	-61.68	20231012	3880	6.57	20240725	3.62	N	129920	100	16 억		67859	N	N	0	N	00	N
125	20240902	130658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4100	-60	5	-1.44	201635545	48612	73.52	4160	4205	4100	5400	2915	4160	4147.86	0.49	0	-19749	4206	4182	4136	4112	4066	4195	4125	16	1240	100	2570	5	1	13715053	562	-7.78	0.75	12	0.35	-527.00	5446.00	10790	20231012	-62.00	3880	20240725	5.67	7080	-42.09	20240117	3880	5.67	20240725	10790	-62.00	20231012	3880	5.67	20240725	3.62	N	129920	100	16 억		67859	N	N	0	N	00	N
126	20240902	120702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4125	-35	5	-0.84	174417250	41994	63.51	4160	4205	4100	5400	2915	4160	4153.39	0.49	0	-17013	4206	4182	4136	4112	4066	4195	4125	16	1240	100	2570	5	1	13715053	566	-7.83	0.76	12	0.31	-527.00	5446.00	10790	20231012	-61.77	3880	20240725	6.31	7080	-41.74	20240117	3880	6.31	20240725	10790	-61.77	20231012	3880	6.31	20240725	3.62	N	129920	100	16 억		67859	N	N	0	N	00	N
127	20240902	110656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4145	-15	5	-0.36	113451990	27217	41.16	4160	4205	4135	5400	2915	4160	4168.42	0.49	0	-10441	4206	4182	4136	4112	4066	4195	4125	16	1240	100	2570	5	1	13715053	568	-7.87	0.76	12	0.20	-527.00	5446.00	10790	20231012	-61.58	3880	20240725	6.83	7080	-41.45	20240117	3880	6.83	20240725	10790	-61.58	20231012	3880	6.83	20240725	3.62	N	129920	100	16 억		67859	N	N	0	N	00	N
128	20240902	100655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4140	-20	5	-0.48	84960630	20353	30.78	4160	4205	4135	5400	2915	4160	4174.35	0.49	0	-8278	4206	4182	4136	4112	4066	4195	4125	16	1240	100	2570	5	1	13715053	568	-7.86	0.76	12	0.15	-527.00	5446.00	10790	20231012	-61.63	3880	20240725	6.70	7080	-41.53	20240117	3880	6.70	20240725	10790	-61.63	20231012	3880	6.70	20240725	3.62	N	129920	100	16 억		67859	N	N	0	N	00	N
129	20240902	090650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4145	-15	5	-0.36	20066050	4821	7.29	4160	4180	4135	5400	2915	4160	4162.22	0.49	0	-3289	4206	4182	4136	4112	4066	4195	4125	16	1240	100	2570	5	1	13715053	568	-7.87	0.76	12	0.04	-527.00	5446.00	10790	20231012	-61.58	3880	20240725	6.83	7080	-41.45	20240117	3880	6.83	20240725	10790	-61.58	20231012	3880	6.83	20240725	3.62	N	129920	100	16 억		67859	N	N	0	N	00	N