KissMeData/277880/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	161112	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6850	-110	5	-1.58	188502630	27200	137.99	6890	7070	6850	9040	4880	6960	6930.31	0.66	0	-4943	7160	7060	6940	6840	6720	7070	6850	101	2080	500	5010	10	1	20160832	1381	-33.58	1.75	12	0.13	-204.00	3920.00	12560	20230919	-45.46	5400	20240805	26.85	9390	-27.05	20240109	5400	26.85	20240805	12000	-42.92	20231012	5400	26.85	20240805	0.83	N	277880	500	100 억		132635	N	N	0	N	00	N
3	20240930	151127	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6890	-70	5	-1.01	184152700	26566	134.78	6890	7070	6860	9040	4880	6960	6931.89	0.66	0	-4755	7160	7060	6940	6840	6720	7070	6850	101	2080	500	5010	10	1	20160832	1389	-33.77	1.76	12	0.13	-204.00	3920.00	12560	20230919	-45.14	5400	20240805	27.59	9390	-26.62	20240109	5400	27.59	20240805	12000	-42.58	20231012	5400	27.59	20240805	0.83	N	277880	500	100 억		132635	N	N	0	N	00	N
4	20240930	141127	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6930	-30	5	-0.43	156804940	22593	114.62	6890	7070	6880	9040	4880	6960	6940.42	0.66	0	-2861	7160	7060	6940	6840	6720	7070	6850	101	2080	500	5010	10	1	20160832	1397	-33.97	1.77	12	0.11	-204.00	3920.00	12560	20230919	-44.82	5400	20240805	28.33	9390	-26.20	20240109	5400	28.33	20240805	12000	-42.25	20231012	5400	28.33	20240805	0.83	N	277880	500	100 억		132635	N	N	0	N	00	N
5	20240930	131121	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6990	30	2	0.43	139466900	20088	101.91	6890	7070	6880	9040	4880	6960	6942.80	0.66	0	-2203	7160	7060	6940	6840	6720	7070	6850	101	2080	500	5010	10	1	20160832	1409	-34.26	1.78	12	0.10	-204.00	3920.00	12560	20230919	-44.35	5400	20240805	29.44	9390	-25.56	20240109	5400	29.44	20240805	12000	-41.75	20231012	5400	29.44	20240805	0.83	N	277880	500	100 억		132635	N	N	0	N	00	N
6	20240930	121118	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6900	-60	5	-0.86	117284080	16905	85.76	6890	7070	6880	9040	4880	6960	6937.83	0.66	0	-3028	7160	7060	6940	6840	6720	7070	6850	101	2080	500	5010	10	1	20160832	1391	-33.82	1.76	12	0.08	-204.00	3920.00	12560	20230919	-45.06	5400	20240805	27.78	9390	-26.52	20240109	5400	27.78	20240805	12000	-42.50	20231012	5400	27.78	20240805	0.83	N	277880	500	100 억		132635	N	N	0	N	00	N
7	20240930	111115	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6900	-60	5	-0.86	105550540	15203	77.13	6890	7070	6890	9040	4880	6960	6942.74	0.66	0	-2947	7160	7060	6940	6840	6720	7070	6850	101	2080	500	5010	10	1	20160832	1391	-33.82	1.76	12	0.08	-204.00	3920.00	12560	20230919	-45.06	5400	20240805	27.78	9390	-26.52	20240109	5400	27.78	20240805	12000	-42.50	20231012	5400	27.78	20240805	0.83	N	277880	500	100 억		132635	N	N	0	N	00	N
8	20240930	101114	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6940	-20	5	-0.29	58595830	8417	42.70	6890	7070	6890	9040	4880	6960	6961.61	0.66	0	-213	7160	7060	6940	6840	6720	7070	6850	101	2080	500	5010	10	1	20160832	1399	-34.02	1.77	12	0.04	-204.00	3920.00	12560	20230919	-44.75	5400	20240805	28.52	9390	-26.09	20240109	5400	28.52	20240805	12000	-42.17	20231012	5400	28.52	20240805	0.83	N	277880	500	100 억		132635	N	N	0	N	00	N
9	20240930	091027	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6960	0	3	0.00	27301480	3951	20.04	6890	6990	6890	9040	4880	6960	6910.02	0.66	0	-679	7160	7060	6940	6840	6720	7070	6850	101	2080	500	5010	10	1	20160832	1403	-34.12	1.78	12	0.02	-204.00	3920.00	12560	20230919	-44.59	5400	20240805	28.89	9390	-25.88	20240109	5400	28.89	20240805	12000	-42.00	20231012	5400	28.89	20240805	0.83	N	277880	500	100 억		132635	N	N	0	N	00	N
10	20240927	161122	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6960	20	2	0.29	136296870	19702	51.69	6960	7040	6820	9020	4860	6940	6917.92	0.67	0	-2619	7226	7082	6956	6812	6686	7020	6750	101	2080	500	4990	10	1	20160832	1403	-34.12	1.78	12	0.10	-204.00	3920.00	12560	20230919	-44.59	5400	20240805	28.89	9390	-25.88	20240109	5400	28.89	20240805	12000	-42.00	20231012	5400	28.89	20240805	0.78	N	277880	500	100 억		135965	N	N	0	N	00	N
11	20240927	151125	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6900	-40	5	-0.58	121022870	17486	45.88	6960	7040	6820	9020	4860	6940	6921.13	0.67	0	-3174	7226	7082	6956	6812	6686	7020	6750	101	2080	500	4990	10	1	20160832	1391	-33.82	1.76	12	0.09	-204.00	3920.00	12560	20230919	-45.06	5400	20240805	27.78	9390	-26.52	20240109	5400	27.78	20240805	12000	-42.50	20231012	5400	27.78	20240805	0.78	N	277880	500	100 억		135965	N	N	0	N	00	N
12	20240927	141134	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6960	20	2	0.29	97781590	14111	37.02	6960	7040	6820	9020	4860	6940	6929.46	0.67	0	-3759	7226	7082	6956	6812	6686	7020	6750	101	2080	500	4990	10	1	20160832	1403	-34.12	1.78	12	0.07	-204.00	3920.00	12560	20230919	-44.59	5400	20240805	28.89	9390	-25.88	20240109	5400	28.89	20240805	12000	-42.00	20231012	5400	28.89	20240805	0.78	N	277880	500	100 억		135965	N	N	0	N	00	N
13	20240927	131120	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6940	0	3	0.00	89144460	12867	33.76	6960	7040	6820	9020	4860	6940	6928.15	0.67	0	-3592	7226	7082	6956	6812	6686	7020	6750	101	2080	500	4990	10	1	20160832	1399	-34.02	1.77	12	0.06	-204.00	3920.00	12560	20230919	-44.75	5400	20240805	28.52	9390	-26.09	20240109	5400	28.52	20240805	12000	-42.17	20231012	5400	28.52	20240805	0.78	N	277880	500	100 억		135965	N	N	0	N	00	N
14	20240927	121118	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6920	-20	5	-0.29	60432650	8730	22.90	6960	7040	6820	9020	4860	6940	6922.41	0.67	0	-3826	7226	7082	6956	6812	6686	7020	6750	101	2080	500	4990	10	1	20160832	1395	-33.92	1.77	12	0.04	-204.00	3920.00	12560	20230919	-44.90	5400	20240805	28.15	9390	-26.30	20240109	5400	28.15	20240805	12000	-42.33	20231012	5400	28.15	20240805	0.78	N	277880	500	100 억		135965	N	N	0	N	00	N
15	20240927	111123	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6930	-10	5	-0.14	50648710	7318	19.20	6960	7040	6820	9020	4860	6940	6921.11	0.67	0	-3135	7226	7082	6956	6812	6686	7020	6750	101	2080	500	4990	10	1	20160832	1397	-33.97	1.77	12	0.04	-204.00	3920.00	12560	20230919	-44.82	5400	20240805	28.33	9390	-26.20	20240109	5400	28.33	20240805	12000	-42.25	20231012	5400	28.33	20240805	0.78	N	277880	500	100 억		135965	N	N	0	N	00	N
16	20240927	101120	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6950	10	2	0.14	40409220	5837	15.31	6960	7040	6820	9020	4860	6940	6922.94	0.67	0	-2454	7226	7082	6956	6812	6686	7020	6750	101	2080	500	4990	10	1	20160832	1401	-34.07	1.77	12	0.03	-204.00	3920.00	12560	20230919	-44.67	5400	20240805	28.70	9390	-25.99	20240109	5400	28.70	20240805	12000	-42.08	20231012	5400	28.70	20240805	0.78	N	277880	500	100 억		135965	N	N	0	N	00	N
17	20240927	091124	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6870	-70	5	-1.01	8365090	1210	3.17	6960	6960	6870	9020	4860	6940	6913.30	0.67	0	-367	7226	7082	6956	6812	6686	7020	6750	101	2080	500	4990	10	1	20160832	1385	-33.68	1.75	12	0.01	-204.00	3920.00	12560	20230919	-45.30	5400	20240805	27.22	9390	-26.84	20240109	5400	27.22	20240805	12000	-42.75	20231012	5400	27.22	20240805	0.78	N	277880	500	100 억		135965	N	N	0	N	00	N
18	20240926	161102	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6940	20	2	0.29	262730760	38116	54.55	7100	7100	6830	8990	4850	6920	6892.90	0.63	0	8641	7320	7120	6960	6760	6600	7040	6680	101	2070	500	4980	10	1	20160832	1399	-34.02	1.77	12	0.19	-204.00	3920.00	12920	20230915	-46.28	5400	20240805	28.52	9390	-26.09	20240109	5400	28.52	20240805	12000	-42.17	20231012	5400	28.52	20240805	0.80	N	277880	500	100 억		127377	N	N	0	N	00	N
19	20240926	151108	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6960	40	2	0.58	259280550	37619	53.84	7100	7100	6830	8990	4850	6920	6892.28	0.63	0	8557	7320	7120	6960	6760	6600	7040	6680	101	2070	500	4980	10	1	20160832	1403	-34.12	1.78	12	0.19	-204.00	3920.00	12920	20230915	-46.13	5400	20240805	28.89	9390	-25.88	20240109	5400	28.89	20240805	12000	-42.00	20231012	5400	28.89	20240805	0.80	N	277880	500	100 억		127377	N	N	0	N	00	N
20	20240926	141115	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6900	-20	5	-0.29	175278010	25388	36.33	7100	7100	6850	8990	4850	6920	6903.97	0.63	0	5716	7320	7120	6960	6760	6600	7040	6680	101	2070	500	4980	10	1	20160832	1391	-33.82	1.76	12	0.13	-204.00	3920.00	12920	20230915	-46.59	5400	20240805	27.78	9390	-26.52	20240109	5400	27.78	20240805	12000	-42.50	20231012	5400	27.78	20240805	0.80	N	277880	500	100 억		127377	N	N	0	N	00	N
21	20240926	131114	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6930	10	2	0.14	108739260	15749	22.54	7100	7100	6850	8990	4850	6920	6904.52	0.63	0	-1141	7320	7120	6960	6760	6600	7040	6680	101	2070	500	4980	10	1	20160832	1397	-33.97	1.77	12	0.08	-204.00	3920.00	12920	20230915	-46.36	5400	20240805	28.33	9390	-26.20	20240109	5400	28.33	20240805	12000	-42.25	20231012	5400	28.33	20240805	0.80	N	277880	500	100 억		127377	N	N	0	N	00	N
22	20240926	121115	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6940	20	2	0.29	102340990	14823	21.21	7100	7100	6850	8990	4850	6920	6904.20	0.63	0	-1085	7320	7120	6960	6760	6600	7040	6680	101	2070	500	4980	10	1	20160832	1399	-34.02	1.77	12	0.07	-204.00	3920.00	12920	20230915	-46.28	5400	20240805	28.52	9390	-26.09	20240109	5400	28.52	20240805	12000	-42.17	20231012	5400	28.52	20240805	0.80	N	277880	500	100 억		127377	N	N	0	N	00	N
23	20240926	111114	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6880	-40	5	-0.58	88991310	12891	18.45	7100	7100	6850	8990	4850	6920	6903.37	0.63	0	-302	7320	7120	6960	6760	6600	7040	6680	101	2070	500	4980	10	1	20160832	1387	-33.73	1.76	12	0.06	-204.00	3920.00	12920	20230915	-46.75	5400	20240805	27.41	9390	-26.73	20240109	5400	27.41	20240805	12000	-42.67	20231012	5400	27.41	20240805	0.80	N	277880	500	100 억		127377	N	N	0	N	00	N
24	20240926	101117	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6870	-50	5	-0.72	66359460	9599	13.74	7100	7100	6850	8990	4850	6920	6913.16	0.63	0	-718	7320	7120	6960	6760	6600	7040	6680	101	2070	500	4980	10	1	20160832	1385	-33.68	1.75	12	0.05	-204.00	3920.00	12920	20230915	-46.83	5400	20240805	27.22	9390	-26.84	20240109	5400	27.22	20240805	12000	-42.75	20231012	5400	27.22	20240805	0.80	N	277880	500	100 억		127377	N	N	0	N	00	N
25	20240926	091113	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6980	60	2	0.87	4060910	578	0.83	7100	7100	6980	8990	4850	6920	7025.80	0.63	0	-8	7320	7120	6960	6760	6600	7040	6680	101	2070	500	4980	10	1	20160832	1407	-34.22	1.78	12	0.00	-204.00	3920.00	12920	20230915	-45.98	5400	20240805	29.26	9390	-25.67	20240109	5400	29.26	20240805	12000	-41.83	20231012	5400	29.26	20240805	0.80	N	277880	500	100 억		127377	N	N	0	N	00	N
26	20240925	161059	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6920	80	2	1.17	485924430	69522	277.83	6990	7160	6800	8890	4790	6840	6989.52	0.58	0	9583	7186	7012	6766	6592	6346	7050	6630	101	2050	500	4920	10	1	20160832	1395	-33.92	1.77	12	0.34	-204.00	3920.00	13120	20230914	-47.26	5400	20240805	28.15	9390	-26.30	20240109	5400	28.15	20240805	12000	-42.33	20231012	5400	28.15	20240805	0.80	N	277880	500	100 억		117869	N	N	0	N	00	N
27	20240925	151110	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6920	80	2	1.17	470669620	67318	269.02	6990	7160	6800	8890	4790	6840	6991.74	0.58	0	8647	7186	7012	6766	6592	6346	7050	6630	101	2050	500	4920	10	1	20160832	1395	-33.92	1.77	12	0.33	-204.00	3920.00	13120	20230914	-47.26	5400	20240805	28.15	9390	-26.30	20240109	5400	28.15	20240805	12000	-42.33	20231012	5400	28.15	20240805	0.80	N	277880	500	100 억		117869	N	N	0	N	00	N
28	20240925	141111	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7110	270	2	3.95	397750340	56890	227.35	6990	7160	6800	8890	4790	6840	6991.57	0.58	0	8096	7186	7012	6766	6592	6346	7050	6630	101	2050	500	4920	10	1	20160832	1433	-34.85	1.81	12	0.28	-204.00	3920.00	13120	20230914	-45.81	5400	20240805	31.67	9390	-24.28	20240109	5400	31.67	20240805	12000	-40.75	20231012	5400	31.67	20240805	0.80	N	277880	500	100 억		117869	N	N	0	N	00	N
29	20240925	131103	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6950	110	2	1.61	239626620	34558	138.10	6990	7050	6800	8890	4790	6840	6934.04	0.58	0	9255	7186	7012	6766	6592	6346	7050	6630	101	2050	500	4920	10	1	20160832	1401	-34.07	1.77	12	0.17	-204.00	3920.00	13120	20230914	-47.03	5400	20240805	28.70	9390	-25.99	20240109	5400	28.70	20240805	12000	-42.08	20231012	5400	28.70	20240805	0.80	N	277880	500	100 억		117869	N	N	0	N	00	N
30	20240925	121110	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6970	130	2	1.90	225778410	32564	130.14	6990	7050	6800	8890	4790	6840	6933.37	0.58	0	8297	7186	7012	6766	6592	6346	7050	6630	101	2050	500	4920	10	1	20160832	1405	-34.17	1.78	12	0.16	-204.00	3920.00	13120	20230914	-46.88	5400	20240805	29.07	9390	-25.77	20240109	5400	29.07	20240805	12000	-41.92	20231012	5400	29.07	20240805	0.80	N	277880	500	100 억		117869	N	N	0	N	00	N
31	20240925	111107	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7000	160	2	2.34	143817060	20834	83.26	6990	7000	6800	8890	4790	6840	6903.00	0.58	0	7222	7186	7012	6766	6592	6346	7050	6630	101	2050	500	4920	10	1	20160832	1411	-34.31	1.79	12	0.10	-204.00	3920.00	13120	20230914	-46.65	5400	20240805	29.63	9390	-25.45	20240109	5400	29.63	20240805	12000	-41.67	20231012	5400	29.63	20240805	0.80	N	277880	500	100 억		117869	N	N	0	N	00	N
32	20240925	101104	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6940	100	2	1.46	65659390	9561	38.21	6990	6990	6800	8890	4790	6840	6867.42	0.58	0	2851	7186	7012	6766	6592	6346	7050	6630	101	2050	500	4920	10	1	20160832	1399	-34.02	1.77	12	0.05	-204.00	3920.00	13120	20230914	-47.10	5400	20240805	28.52	9390	-26.09	20240109	5400	28.52	20240805	12000	-42.17	20231012	5400	28.52	20240805	0.80	N	277880	500	100 억		117869	N	N	0	N	00	N
33	20240925	091115	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6880	40	2	0.58	5111130	744	2.97	6990	6990	6840	8890	4790	6840	6869.80	0.58	0	-86	7186	7012	6766	6592	6346	7050	6630	101	2050	500	4920	10	1	20160832	1387	-33.73	1.76	12	0.00	-204.00	3920.00	13120	20230914	-47.56	5400	20240805	27.41	9390	-26.73	20240109	5400	27.41	20240805	12000	-42.67	20231012	5400	27.41	20240805	0.80	N	277880	500	100 억		117869	N	N	0	N	00	N
34	20240924	161100	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6840	170	2	2.55	169477280	24923	104.08	6840	6940	6520	8670	4670	6670	6800.03	0.54	0	8652	7003	6836	6663	6496	6323	6920	6580	101	2000	500	4800	10	1	20160832	1379	-33.53	1.74	12	0.12	-204.00	3920.00	13120	20230914	-47.87	5400	20240805	26.67	9390	-27.16	20240109	5400	26.67	20240805	12000	-43.00	20231012	5400	26.67	20240805	0.78	N	277880	500	100 억		109252	N	N	0	N	00	N
35	20240924	151102	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6820	150	2	2.25	162758260	23939	99.97	6840	6940	6520	8670	4670	6670	6798.87	0.54	0	8048	7003	6836	6663	6496	6323	6920	6580	101	2000	500	4800	10	1	20160832	1375	-33.43	1.74	12	0.12	-204.00	3920.00	13120	20230914	-48.02	5400	20240805	26.30	9390	-27.37	20240109	5400	26.30	20240805	12000	-43.17	20231012	5400	26.30	20240805	0.78	N	277880	500	100 억		109252	N	N	0	N	00	N
36	20240924	141051	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6820	150	2	2.25	149658870	22018	91.94	6840	6940	6520	8670	4670	6670	6797.11	0.54	0	7512	7003	6836	6663	6496	6323	6920	6580	101	2000	500	4800	10	1	20160832	1375	-33.43	1.74	12	0.11	-204.00	3920.00	13120	20230914	-48.02	5400	20240805	26.30	9390	-27.37	20240109	5400	26.30	20240805	12000	-43.17	20231012	5400	26.30	20240805	0.78	N	277880	500	100 억		109252	N	N	0	N	00	N
37	20240924	131101	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6800	130	2	1.95	141648650	20840	87.03	6840	6940	6520	8670	4670	6670	6796.96	0.54	0	6394	7003	6836	6663	6496	6323	6920	6580	101	2000	500	4800	10	1	20160832	1371	-33.33	1.73	12	0.10	-204.00	3920.00	13120	20230914	-48.17	5400	20240805	25.93	9390	-27.58	20240109	5400	25.93	20240805	12000	-43.33	20231012	5400	25.93	20240805	0.78	N	277880	500	100 억		109252	N	N	0	N	00	N
38	20240924	121055	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6830	160	2	2.40	122034730	17957	74.99	6840	6940	6520	8670	4670	6670	6795.94	0.54	0	5959	7003	6836	6663	6496	6323	6920	6580	101	2000	500	4800	10	1	20160832	1377	-33.48	1.74	12	0.09	-204.00	3920.00	13120	20230914	-47.94	5400	20240805	26.48	9390	-27.26	20240109	5400	26.48	20240805	12000	-43.08	20231012	5400	26.48	20240805	0.78	N	277880	500	100 억		109252	N	N	0	N	00	N
39	20240924	111103	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6780	110	2	1.65	97252860	14265	59.57	6840	6940	6680	8670	4670	6670	6817.59	0.54	0	5850	7003	6836	6663	6496	6323	6920	6580	101	2000	500	4800	10	1	20160832	1367	-33.24	1.73	12	0.07	-204.00	3920.00	13120	20230914	-48.32	5400	20240805	25.56	9390	-27.80	20240109	5400	25.56	20240805	12000	-43.50	20231012	5400	25.56	20240805	0.78	N	277880	500	100 억		109252	N	N	0	N	00	N
40	20240924	101102	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6860	190	2	2.85	76957340	11290	47.15	6840	6940	6680	8670	4670	6670	6816.42	0.54	0	5293	7003	6836	6663	6496	6323	6920	6580	101	2000	500	4800	10	1	20160832	1383	-33.63	1.75	12	0.06	-204.00	3920.00	13120	20230914	-47.71	5400	20240805	27.04	9390	-26.94	20240109	5400	27.04	20240805	12000	-42.83	20231012	5400	27.04	20240805	0.78	N	277880	500	100 억		109252	N	N	0	N	00	N
41	20240924	091105	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6710	40	2	0.60	11868610	1776	7.42	6840	6840	6680	8670	4670	6670	6682.78	0.54	0	1374	7003	6836	6663	6496	6323	6920	6580	101	2000	500	4800	10	1	20160832	1353	-32.89	1.71	12	0.01	-204.00	3920.00	13120	20230914	-48.86	5400	20240805	24.26	9390	-28.54	20240109	5400	24.26	20240805	12000	-44.08	20231012	5400	24.26	20240805	0.78	N	277880	500	100 억		109252	N	N	0	N	00	N
42	20240923	161056	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6670	170	2	2.62	160593660	23937	116.37	6550	6830	6490	8450	4550	6500	6709.01	0.49	0	10814	6753	6626	6563	6436	6373	6595	6405	101	1950	500	4680	10	1	20160832	1345	-32.70	1.70	12	0.12	-204.00	3920.00	13120	20230914	-49.16	5400	20240805	23.52	9390	-28.97	20240109	5400	23.52	20240805	12000	-44.42	20231012	5400	23.52	20240805	0.75	N	277880	500	100 억		98454	N	N	0	N	00	N
43	20240923	151100	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6670	170	2	2.62	159926520	23837	115.88	6550	6830	6490	8450	4550	6500	6709.17	0.49	0	10828	6753	6626	6563	6436	6373	6595	6405	101	1950	500	4680	10	1	20160832	1345	-32.70	1.70	12	0.12	-204.00	3920.00	13120	20230914	-49.16	5400	20240805	23.52	9390	-28.97	20240109	5400	23.52	20240805	12000	-44.42	20231012	5400	23.52	20240805	0.75	N	277880	500	100 억		98454	N	N	0	N	00	N
44	20240923	141106	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6670	170	2	2.62	153397250	22860	111.13	6550	6830	6490	8450	4550	6500	6710.29	0.49	0	10839	6753	6626	6563	6436	6373	6595	6405	101	1950	500	4680	10	1	20160832	1345	-32.70	1.70	12	0.11	-204.00	3920.00	13120	20230914	-49.16	5400	20240805	23.52	9390	-28.97	20240109	5400	23.52	20240805	12000	-44.42	20231012	5400	23.52	20240805	0.75	N	277880	500	100 억		98454	N	N	0	N	00	N
45	20240923	131102	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6730	230	2	3.54	139101620	20719	100.72	6550	6830	6490	8450	4550	6500	6713.72	0.49	0	9771	6753	6626	6563	6436	6373	6595	6405	101	1950	500	4680	10	1	20160832	1357	-32.99	1.72	12	0.10	-204.00	3920.00	13120	20230914	-48.70	5400	20240805	24.63	9390	-28.33	20240109	5400	24.63	20240805	12000	-43.92	20231012	5400	24.63	20240805	0.75	N	277880	500	100 억		98454	N	N	0	N	00	N
46	20240923	121103	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6710	210	2	3.23	132512290	19736	95.95	6550	6830	6490	8450	4550	6500	6714.24	0.49	0	9925	6753	6626	6563	6436	6373	6595	6405	101	1950	500	4680	10	1	20160832	1353	-32.89	1.71	12	0.10	-204.00	3920.00	13120	20230914	-48.86	5400	20240805	24.26	9390	-28.54	20240109	5400	24.26	20240805	12000	-44.08	20231012	5400	24.26	20240805	0.75	N	277880	500	100 억		98454	N	N	0	N	00	N
47	20240923	111102	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6730	230	2	3.54	129313610	19261	93.64	6550	6830	6490	8450	4550	6500	6713.75	0.49	0	9949	6753	6626	6563	6436	6373	6595	6405	101	1950	500	4680	10	1	20160832	1357	-32.99	1.72	12	0.10	-204.00	3920.00	13120	20230914	-48.70	5400	20240805	24.63	9390	-28.33	20240109	5400	24.63	20240805	12000	-43.92	20231012	5400	24.63	20240805	0.75	N	277880	500	100 억		98454	N	N	0	N	00	N
48	20240923	101100	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6710	210	2	3.23	100013630	14905	72.46	6550	6830	6490	8450	4550	6500	6710.07	0.49	0	6897	6753	6626	6563	6436	6373	6595	6405	101	1950	500	4680	10	1	20160832	1353	-32.89	1.71	12	0.07	-204.00	3920.00	13120	20230914	-48.86	5400	20240805	24.26	9390	-28.54	20240109	5400	24.26	20240805	12000	-44.08	20231012	5400	24.26	20240805	0.75	N	277880	500	100 억		98454	N	N	0	N	00	N
49	20240923	091101	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6490	-10	5	-0.15	188960	29	0.14	6550	6550	6490	8450	4550	6500	6515.86	0.49	0	-24	6753	6626	6563	6436	6373	6595	6405	101	1950	500	4680	10	1	20160832	1308	-31.81	1.66	12	0.00	-204.00	3920.00	13120	20230914	-50.53	5400	20240805	20.19	9390	-30.88	20240109	5400	20.19	20240805	12000	-45.92	20231012	5400	20.19	20240805	0.75	N	277880	500	100 억		98454	N	N	0	N	00	N
50	20240913	161006	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6620	-80	5	-1.19	106872820	16146	109.56	6700	6700	6560	8710	4690	6700	6619.15	0.53	0	-2496	6953	6826	6663	6536	6373	6890	6600	101	2010	500	4820	10	1	20160832	1335	-32.45	1.69	12	0.08	-204.00	3920.00	13370	20230907	-50.49	5400	20240805	22.59	9390	-29.50	20240109	5400	22.59	20240805	13120	-49.54	20230914	5400	22.59	20240805	0.74	N	277880	500	100 억		107744	N	N	0	N	00	N
51	20240913	151016	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6690	-10	5	-0.15	104012570	15714	106.63	6700	6700	6560	8710	4690	6700	6619.10	0.53	0	-2425	6953	6826	6663	6536	6373	6890	6600	101	2010	500	4820	10	1	20160832	1349	-32.79	1.71	12	0.08	-204.00	3920.00	13370	20230907	-49.96	5400	20240805	23.89	9390	-28.75	20240109	5400	23.89	20240805	13120	-49.01	20230914	5400	23.89	20240805	0.74	N	277880	500	100 억		107744	N	N	0	N	00	N
52	20240913	141017	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6660	-40	5	-0.60	72568800	10953	74.32	6700	6700	6600	8710	4690	6700	6625.47	0.53	0	-2695	6953	6826	6663	6536	6373	6890	6600	101	2010	500	4820	10	1	20160832	1343	-32.65	1.70	12	0.05	-204.00	3920.00	13370	20230907	-50.19	5400	20240805	23.33	9390	-29.07	20240109	5400	23.33	20240805	13120	-49.24	20230914	5400	23.33	20240805	0.74	N	277880	500	100 억		107744	N	N	0	N	00	N
53	20240913	131011	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6630	-70	5	-1.04	48303480	7287	49.45	6700	6700	6600	8710	4690	6700	6628.72	0.53	0	-3472	6953	6826	6663	6536	6373	6890	6600	101	2010	500	4820	10	1	20160832	1337	-32.50	1.69	12	0.04	-204.00	3920.00	13370	20230907	-50.41	5400	20240805	22.78	9390	-29.39	20240109	5400	22.78	20240805	13120	-49.47	20230914	5400	22.78	20240805	0.74	N	277880	500	100 억		107744	N	N	0	N	00	N
54	20240913	121013	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6630	-70	5	-1.04	46222150	6973	47.32	6700	6700	6600	8710	4690	6700	6628.73	0.53	0	-3467	6953	6826	6663	6536	6373	6890	6600	101	2010	500	4820	10	1	20160832	1337	-32.50	1.69	12	0.03	-204.00	3920.00	13370	20230907	-50.41	5400	20240805	22.78	9390	-29.39	20240109	5400	22.78	20240805	13120	-49.47	20230914	5400	22.78	20240805	0.74	N	277880	500	100 억		107744	N	N	0	N	00	N
55	20240913	111015	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6620	-80	5	-1.19	41138930	6205	42.10	6700	6700	6600	8710	4690	6700	6629.96	0.53	0	-2919	6953	6826	6663	6536	6373	6890	6600	101	2010	500	4820	10	1	20160832	1335	-32.45	1.69	12	0.03	-204.00	3920.00	13370	20230907	-50.49	5400	20240805	22.59	9390	-29.50	20240109	5400	22.59	20240805	13120	-49.54	20230914	5400	22.59	20240805	0.74	N	277880	500	100 억		107744	N	N	0	N	00	N
56	20240913	101017	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6650	-50	5	-0.75	10346810	1556	10.56	6700	6700	6620	8710	4690	6700	6649.62	0.53	0	-1234	6953	6826	6663	6536	6373	6890	6600	101	2010	500	4820	10	1	20160832	1341	-32.60	1.70	12	0.01	-204.00	3920.00	13370	20230907	-50.26	5400	20240805	23.15	9390	-29.18	20240109	5400	23.15	20240805	13120	-49.31	20230914	5400	23.15	20240805	0.74	N	277880	500	100 억		107744	N	N	0	N	00	N
57	20240913	091020	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6690	-10	5	-0.15	1481260	223	1.51	6700	6700	6640	8710	4690	6700	6642.42	0.53	0	-215	6953	6826	6663	6536	6373	6890	6600	101	2010	500	4820	10	1	20160832	1349	-32.79	1.71	12	0.00	-204.00	3920.00	13370	20230907	-49.96	5400	20240805	23.89	9390	-28.75	20240109	5400	23.89	20240805	13120	-49.01	20230914	5400	23.89	20240805	0.74	N	277880	500	100 억		107744	N	N	0	N	00	N
58	20240912	160956	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6700	150	2	2.29	97420260	14727	43.57	6550	6790	6500	8510	4590	6550	6615.07	0.51	0	4617	6943	6746	6553	6356	6163	6845	6455	101	1960	500	4710	10	1	20160832	1351	-32.84	1.71	12	0.07	-204.00	3920.00	13810	20230906	-51.48	5400	20240805	24.07	9390	-28.65	20240109	5400	24.07	20240805	13120	-48.93	20230914	5400	24.07	20240805	0.72	N	277880	500	100 억		103127	N	N	0	N	00	N
59	20240912	151011	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6670	120	2	1.83	94412380	14278	42.24	6550	6790	6500	8510	4590	6550	6612.44	0.51	0	4498	6943	6746	6553	6356	6163	6845	6455	101	1960	500	4710	10	1	20160832	1345	-32.70	1.70	12	0.07	-204.00	3920.00	13810	20230906	-51.70	5400	20240805	23.52	9390	-28.97	20240109	5400	23.52	20240805	13120	-49.16	20230914	5400	23.52	20240805	0.72	N	277880	500	100 억		103127	N	N	0	N	00	N
60	20240912	141015	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6660	110	2	1.68	82980290	12561	37.16	6550	6790	6500	8510	4590	6550	6606.19	0.51	0	3453	6943	6746	6553	6356	6163	6845	6455	101	1960	500	4710	10	1	20160832	1343	-32.65	1.70	12	0.06	-204.00	3920.00	13810	20230906	-51.77	5400	20240805	23.33	9390	-29.07	20240109	5400	23.33	20240805	13120	-49.24	20230914	5400	23.33	20240805	0.72	N	277880	500	100 억		103127	N	N	0	N	00	N
61	20240912	131007	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6640	90	2	1.37	82807470	12535	37.08	6550	6790	6500	8510	4590	6550	6606.10	0.51	0	3453	6943	6746	6553	6356	6163	6845	6455	101	1960	500	4710	10	1	20160832	1339	-32.55	1.69	12	0.06	-204.00	3920.00	13810	20230906	-51.92	5400	20240805	22.96	9390	-29.29	20240109	5400	22.96	20240805	13120	-49.39	20230914	5400	22.96	20240805	0.72	N	277880	500	100 억		103127	N	N	0	N	00	N
62	20240912	121005	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6600	50	2	0.76	57241130	8665	25.63	6550	6790	6500	8510	4590	6550	6606.02	0.51	0	309	6943	6746	6553	6356	6163	6845	6455	101	1960	500	4710	10	1	20160832	1331	-32.35	1.68	12	0.04	-204.00	3920.00	13810	20230906	-52.21	5400	20240805	22.22	9390	-29.71	20240109	5400	22.22	20240805	13120	-49.70	20230914	5400	22.22	20240805	0.72	N	277880	500	100 억		103127	N	N	0	N	00	N
63	20240912	111005	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6540	-10	5	-0.15	54572600	8259	24.43	6550	6790	6500	8510	4590	6550	6607.65	0.51	0	94	6943	6746	6553	6356	6163	6845	6455	101	1960	500	4710	10	1	20160832	1319	-32.06	1.67	12	0.04	-204.00	3920.00	13810	20230906	-52.64	5400	20240805	21.11	9390	-30.35	20240109	5400	21.11	20240805	13120	-50.15	20230914	5400	21.11	20240805	0.72	N	277880	500	100 억		103127	N	N	0	N	00	N
64	20240912	101007	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6650	100	2	1.53	16791970	2534	7.50	6550	6790	6550	8510	4590	6550	6626.67	0.51	0	-33	6943	6746	6553	6356	6163	6845	6455	101	1960	500	4710	10	1	20160832	1341	-32.60	1.70	12	0.01	-204.00	3920.00	13810	20230906	-51.85	5400	20240805	23.15	9390	-29.18	20240109	5400	23.15	20240805	13120	-49.31	20230914	5400	23.15	20240805	0.72	N	277880	500	100 억		103127	N	N	0	N	00	N
65	20240912	091006	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6750	200	2	3.05	5045310	765	2.26	6550	6790	6550	8510	4590	6550	6595.18	0.51	0	-6	6943	6746	6553	6356	6163	6845	6455	101	1960	500	4710	10	1	20160832	1361	-33.09	1.72	12	0.00	-204.00	3920.00	13810	20230906	-51.12	5400	20240805	25.00	9390	-28.12	20240109	5400	25.00	20240805	13120	-48.55	20230914	5400	25.00	20240805	0.72	N	277880	500	100 억		103127	N	N	0	N	00	N
66	20240911	160946	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6550	80	2	1.24	222661700	33795	170.22	6360	6750	6360	8410	4530	6470	6588.67	0.49	0	4744	6750	6610	6540	6400	6330	6575	6365	101	1940	500	4650	10	1	20160832	1321	-32.11	1.67	12	0.17	-204.00	3920.00	13810	20230906	-52.57	5400	20240805	21.30	9390	-30.24	20240109	5400	21.30	20240805	13120	-50.08	20230914	5400	21.30	20240805	0.72	N	277880	500	100 억		98383	N	N	0	N	00	N
67	20240911	150951	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6640	170	2	2.63	177329210	26945	135.72	6360	6750	6360	8410	4530	6470	6581.15	0.49	0	-921	6750	6610	6540	6400	6330	6575	6365	101	1940	500	4650	10	1	20160832	1339	-32.55	1.69	12	0.13	-204.00	3920.00	13810	20230906	-51.92	5400	20240805	22.96	9390	-29.29	20240109	5400	22.96	20240805	13120	-49.39	20230914	5400	22.96	20240805	0.72	N	277880	500	100 억		98383	N	N	0	N	00	N
68	20240911	140954	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6720	250	2	3.86	153098010	23323	117.47	6360	6750	6360	8410	4530	6470	6564.25	0.49	0	-1080	6750	6610	6540	6400	6330	6575	6365	101	1940	500	4650	10	1	20160832	1355	-32.94	1.71	12	0.12	-204.00	3920.00	13810	20230906	-51.34	5400	20240805	24.44	9390	-28.43	20240109	5400	24.44	20240805	13120	-48.78	20230914	5400	24.44	20240805	0.72	N	277880	500	100 억		98383	N	N	0	N	00	N
69	20240911	130950	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6550	80	2	1.24	94775470	14619	73.63	6360	6600	6360	8410	4530	6470	6483.03	0.49	0	1545	6750	6610	6540	6400	6330	6575	6365	101	1940	500	4650	10	1	20160832	1321	-32.11	1.67	12	0.07	-204.00	3920.00	13810	20230906	-52.57	5400	20240805	21.30	9390	-30.24	20240109	5400	21.30	20240805	13120	-50.08	20230914	5400	21.30	20240805	0.72	N	277880	500	100 억		98383	N	N	0	N	00	N
70	20240911	120954	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6590	120	2	1.85	86935990	13427	67.63	6360	6600	6360	8410	4530	6470	6474.71	0.49	0	1647	6750	6610	6540	6400	6330	6575	6365	101	1940	500	4650	10	1	20160832	1329	-32.30	1.68	12	0.07	-204.00	3920.00	13810	20230906	-52.28	5400	20240805	22.04	9390	-29.82	20240109	5400	22.04	20240805	13120	-49.77	20230914	5400	22.04	20240805	0.72	N	277880	500	100 억		98383	N	N	0	N	00	N
71	20240911	110945	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6500	30	2	0.46	53875030	8366	42.14	6360	6550	6360	8410	4530	6470	6439.76	0.49	0	201	6750	6610	6540	6400	6330	6575	6365	101	1940	500	4650	10	1	20160832	1310	-31.86	1.66	12	0.04	-204.00	3920.00	13810	20230906	-52.93	5400	20240805	20.37	9390	-30.78	20240109	5400	20.37	20240805	13120	-50.46	20230914	5400	20.37	20240805	0.72	N	277880	500	100 억		98383	N	N	0	N	00	N
72	20240911	100941	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6530	60	2	0.93	46602500	7243	36.48	6360	6550	6360	8410	4530	6470	6434.14	0.49	0	706	6750	6610	6540	6400	6330	6575	6365	101	1940	500	4650	10	1	20160832	1317	-32.01	1.67	12	0.04	-204.00	3920.00	13810	20230906	-52.72	5400	20240805	20.93	9390	-30.46	20240109	5400	20.93	20240805	13120	-50.23	20230914	5400	20.93	20240805	0.72	N	277880	500	100 억		98383	N	N	0	N	00	N
73	20240911	090957	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6550	80	2	1.24	31221400	4886	24.61	6360	6550	6360	8410	4530	6470	6389.97	0.49	0	1771	6750	6610	6540	6400	6330	6575	6365	101	1940	500	4650	10	1	20160832	1321	-32.11	1.67	12	0.02	-204.00	3920.00	13810	20230906	-52.57	5400	20240805	21.30	9390	-30.24	20240109	5400	21.30	20240805	13120	-50.08	20230914	5400	21.30	20240805	0.72	N	277880	500	100 억		98383	N	N	0	N	00	N
74	20240910	160945	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6470	-60	5	-0.92	127494030	19620	125.38	6530	6680	6470	8480	4580	6530	6498.17	0.49	0	-388	6850	6690	6490	6330	6130	6770	6410	101	1950	500	4700	10	1	20160832	1304	-31.72	1.65	12	0.10	-204.00	3920.00	13810	20230906	-53.15	5400	20240805	19.81	9390	-31.10	20240109	5400	19.81	20240805	13120	-50.69	20230914	5400	19.81	20240805	0.71	N	277880	500	100 억		98771	N	N	0	N	00	N
75	20240910	150955	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6500	-30	5	-0.46	86899330	13347	85.30	6530	6680	6480	8480	4580	6530	6510.78	0.49	0	-110	6850	6690	6490	6330	6130	6770	6410	101	1950	500	4700	10	1	20160832	1310	-31.86	1.66	12	0.07	-204.00	3920.00	13810	20230906	-52.93	5400	20240805	20.37	9390	-30.78	20240109	5400	20.37	20240805	13120	-50.46	20230914	5400	20.37	20240805	0.71	N	277880	500	100 억		98771	N	N	0	N	00	N
76	20240910	140946	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6500	-30	5	-0.46	67311070	10330	66.01	6530	6680	6480	8480	4580	6530	6516.08	0.49	0	22	6850	6690	6490	6330	6130	6770	6410	101	1950	500	4700	10	1	20160832	1310	-31.86	1.66	12	0.05	-204.00	3920.00	13810	20230906	-52.93	5400	20240805	20.37	9390	-30.78	20240109	5400	20.37	20240805	13120	-50.46	20230914	5400	20.37	20240805	0.71	N	277880	500	100 억		98771	N	N	0	N	00	N
77	20240910	130946	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6490	-40	5	-0.61	50189960	7692	49.16	6530	6680	6490	8480	4580	6530	6524.96	0.49	0	400	6850	6690	6490	6330	6130	6770	6410	101	1950	500	4700	10	1	20160832	1308	-31.81	1.66	12	0.04	-204.00	3920.00	13810	20230906	-53.01	5400	20240805	20.19	9390	-30.88	20240109	5400	20.19	20240805	13120	-50.53	20230914	5400	20.19	20240805	0.71	N	277880	500	100 억		98771	N	N	0	N	00	N
78	20240910	120947	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6500	-30	5	-0.46	41499640	6353	40.60	6530	6680	6490	8480	4580	6530	6532.29	0.49	0	400	6850	6690	6490	6330	6130	6770	6410	101	1950	500	4700	10	1	20160832	1310	-31.86	1.66	12	0.03	-204.00	3920.00	13810	20230906	-52.93	5400	20240805	20.37	9390	-30.78	20240109	5400	20.37	20240805	13120	-50.46	20230914	5400	20.37	20240805	0.71	N	277880	500	100 억		98771	N	N	0	N	00	N
79	20240910	110945	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6530	0	3	0.00	25922320	3957	25.29	6530	6680	6530	8480	4580	6530	6551.00	0.49	0	327	6850	6690	6490	6330	6130	6770	6410	101	1950	500	4700	10	1	20160832	1317	-32.01	1.67	12	0.02	-204.00	3920.00	13810	20230906	-52.72	5400	20240805	20.93	9390	-30.46	20240109	5400	20.93	20240805	13120	-50.23	20230914	5400	20.93	20240805	0.71	N	277880	500	100 억		98771	N	N	0	N	00	N
80	20240910	100949	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6560	30	2	0.46	9104480	1387	8.86	6530	6680	6530	8480	4580	6530	6564.15	0.49	0	530	6850	6690	6490	6330	6130	6770	6410	101	1950	500	4700	10	1	20160832	1323	-32.16	1.67	12	0.01	-204.00	3920.00	13810	20230906	-52.50	5400	20240805	21.48	9390	-30.14	20240109	5400	21.48	20240805	13120	-50.00	20230914	5400	21.48	20240805	0.71	N	277880	500	100 억		98771	N	N	0	N	00	N
81	20240910	090945	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6640	110	2	1.68	4932960	754	4.82	6530	6680	6530	8480	4580	6530	6542.39	0.49	0	594	6850	6690	6490	6330	6130	6770	6410	101	1950	500	4700	10	1	20160832	1339	-32.55	1.69	12	0.00	-204.00	3920.00	13810	20230906	-51.92	5400	20240805	22.96	9390	-29.29	20240109	5400	22.96	20240805	13120	-49.39	20230914	5400	22.96	20240805	0.71	N	277880	500	100 억		98771	N	N	0	N	00	N
82	20240909	160927	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6530	40	2	0.62	100850610	15610	30.08	6290	6650	6290	8430	4550	6490	6460.62	0.47	0	2723	7150	6820	6620	6290	6090	6720	6190	101	1940	500	4670	10	1	20160832	1317	-32.01	1.67	12	0.08	-204.00	3920.00	13810	20230906	-52.72	5400	20240805	20.93	9390	-30.46	20240109	5400	20.93	20240805	13120	-50.23	20230914	5400	20.93	20240805	0.74	N	277880	500	100 억		95648	N	N	0	N	00	N
83	20240909	150937	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6540	50	2	0.77	96436330	14934	28.78	6290	6650	6290	8430	4550	6490	6457.50	0.47	0	2712	7150	6820	6620	6290	6090	6720	6190	101	1940	500	4670	10	1	20160832	1319	-32.06	1.67	12	0.07	-204.00	3920.00	13810	20230906	-52.64	5400	20240805	21.11	9390	-30.35	20240109	5400	21.11	20240805	13120	-50.15	20230914	5400	21.11	20240805	0.74	N	277880	500	100 억		95648	N	N	0	N	00	N
84	20240909	140939	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6540	50	2	0.77	66019330	10293	19.83	6290	6650	6290	8430	4550	6490	6414.00	0.47	0	1803	7150	6820	6620	6290	6090	6720	6190	101	1940	500	4670	10	1	20160832	1319	-32.06	1.67	12	0.05	-204.00	3920.00	13810	20230906	-52.64	5400	20240805	21.11	9390	-30.35	20240109	5400	21.11	20240805	13120	-50.15	20230914	5400	21.11	20240805	0.74	N	277880	500	100 억		95648	N	N	0	N	00	N
85	20240909	130935	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6490	0	3	0.00	62553970	9760	18.81	6290	6650	6290	8430	4550	6490	6409.21	0.47	0	1797	7150	6820	6620	6290	6090	6720	6190	101	1940	500	4670	10	1	20160832	1308	-31.81	1.66	12	0.05	-204.00	3920.00	13810	20230906	-53.01	5400	20240805	20.19	9390	-30.88	20240109	5400	20.19	20240805	13120	-50.53	20230914	5400	20.19	20240805	0.74	N	277880	500	100 억		95648	N	N	0	N	00	N
86	20240909	120932	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6500	10	2	0.15	58131640	9078	17.49	6290	6650	6290	8430	4550	6490	6403.56	0.47	0	1963	7150	6820	6620	6290	6090	6720	6190	101	1940	500	4670	10	1	20160832	1310	-31.86	1.66	12	0.05	-204.00	3920.00	13810	20230906	-52.93	5400	20240805	20.37	9390	-30.78	20240109	5400	20.37	20240805	13120	-50.46	20230914	5400	20.37	20240805	0.74	N	277880	500	100 억		95648	N	N	0	N	00	N
87	20240909	110933	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6450	-40	5	-0.62	51624100	8074	15.56	6290	6650	6290	8430	4550	6490	6393.86	0.47	0	1842	7150	6820	6620	6290	6090	6720	6190	101	1940	500	4670	10	1	20160832	1300	-31.62	1.65	12	0.04	-204.00	3920.00	13810	20230906	-53.29	5400	20240805	19.44	9390	-31.31	20240109	5400	19.44	20240805	13120	-50.84	20230914	5400	19.44	20240805	0.74	N	277880	500	100 억		95648	N	N	0	N	00	N
88	20240909	100935	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6490	0	3	0.00	42652830	6675	12.86	6290	6650	6290	8430	4550	6490	6389.92	0.47	0	2439	7150	6820	6620	6290	6090	6720	6190	101	1940	500	4670	10	1	20160832	1308	-31.81	1.66	12	0.03	-204.00	3920.00	13810	20230906	-53.01	5400	20240805	20.19	9390	-30.88	20240109	5400	20.19	20240805	13120	-50.53	20230914	5400	20.19	20240805	0.74	N	277880	500	100 억		95648	N	N	0	N	00	N
89	20240909	090930	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6300	-190	5	-2.93	15129600	2399	4.62	6290	6400	6290	8430	4550	6490	6306.55	0.47	0	302	7150	6820	6620	6290	6090	6720	6190	101	1940	500	4670	10	1	20160832	1270	-30.88	1.61	12	0.01	-204.00	3920.00	13810	20230906	-54.38	5400	20240805	16.67	9390	-32.91	20240109	5400	16.67	20240805	13120	-51.98	20230914	5400	16.67	20240805	0.74	N	277880	500	100 억		95648	N	N	0	N	00	N
90	20240906	160916	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6490	-310	5	-4.56	340280780	51821	235.19	6950	6950	6420	8840	4760	6800	6566.46	0.48	0	-2019	7120	6960	6870	6710	6620	6915	6665	101	2040	500	4890	10	1	20160832	1308	-31.81	1.66	12	0.26	-204.00	3920.00	13810	20230906	-53.01	5400	20240805	20.19	9390	-30.88	20240109	5400	20.19	20240805	13810	-53.01	20230906	5400	20.19	20240805	0.74	N	277880	500	100 억		97645	N	N	0	N	00	N
91	20240906	150931	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6510	-290	5	-4.26	336946140	51308	232.86	6950	6950	6420	8840	4760	6800	6567.13	0.48	0	-1976	7120	6960	6870	6710	6620	6915	6665	101	2040	500	4890	10	1	20160832	1312	-31.91	1.66	12	0.25	-204.00	3920.00	13810	20230906	-52.86	5400	20240805	20.56	9390	-30.67	20240109	5400	20.56	20240805	13810	-52.86	20230906	5400	20.56	20240805	0.74	N	277880	500	100 억		97645	N	N	0	N	00	N
92	20240906	140941	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6480	-320	5	-4.71	313050630	47628	216.16	6950	6950	6420	8840	4760	6800	6572.83	0.48	0	-956	7120	6960	6870	6710	6620	6915	6665	101	2040	500	4890	10	1	20160832	1306	-31.76	1.65	12	0.24	-204.00	3920.00	13810	20230906	-53.08	5400	20240805	20.00	9390	-30.99	20240109	5400	20.00	20240805	13810	-53.08	20230906	5400	20.00	20240805	0.74	N	277880	500	100 억		97645	N	N	0	N	00	N
93	20240906	130933	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6440	-360	5	-5.29	277183330	42058	190.88	6950	6950	6430	8840	4760	6800	6590.50	0.48	0	-3448	7120	6960	6870	6710	6620	6915	6665	101	2040	500	4890	10	1	20160832	1298	-31.57	1.64	12	0.21	-204.00	3920.00	13810	20230906	-53.37	5400	20240805	19.26	9390	-31.42	20240109	5400	19.26	20240805	13810	-53.37	20230906	5400	19.26	20240805	0.74	N	277880	500	100 억		97645	N	N	0	N	00	N
94	20240906	120932	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6530	-270	5	-3.97	195310050	29452	133.67	6950	6950	6530	8840	4760	6800	6631.47	0.48	0	1979	7120	6960	6870	6710	6620	6915	6665	101	2040	500	4890	10	1	20160832	1317	-32.01	1.67	12	0.15	-204.00	3920.00	13810	20230906	-52.72	5400	20240805	20.93	9390	-30.46	20240109	5400	20.93	20240805	13810	-52.72	20230906	5400	20.93	20240805	0.74	N	277880	500	100 억		97645	N	N	0	N	00	N
95	20240906	110934	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6580	-220	5	-3.24	176063430	26510	120.31	6950	6950	6540	8840	4760	6800	6641.40	0.48	0	2710	7120	6960	6870	6710	6620	6915	6665	101	2040	500	4890	10	1	20160832	1327	-32.25	1.68	12	0.13	-204.00	3920.00	13810	20230906	-52.35	5400	20240805	21.85	9390	-29.93	20240109	5400	21.85	20240805	13810	-52.35	20230906	5400	21.85	20240805	0.74	N	277880	500	100 억		97645	N	N	0	N	00	N
96	20240906	100929	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6590	-210	5	-3.09	118074840	17680	80.24	6950	6950	6560	8840	4760	6800	6678.44	0.48	0	1832	7120	6960	6870	6710	6620	6915	6665	101	2040	500	4890	10	1	20160832	1329	-32.30	1.68	12	0.09	-204.00	3920.00	13810	20230906	-52.28	5400	20240805	22.04	9390	-29.82	20240109	5400	22.04	20240805	13810	-52.28	20230906	5400	22.04	20240805	0.74	N	277880	500	100 억		97645	N	N	0	N	00	N
97	20240906	090931	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6810	10	2	0.15	21228890	3110	14.11	6950	6950	6810	8840	4760	6800	6826.01	0.48	0	675	7120	6960	6870	6710	6620	6915	6665	101	2040	500	4890	10	1	20160832	1373	-33.38	1.74	12	0.02	-204.00	3920.00	13810	20230906	-50.69	5400	20240805	26.11	9390	-27.48	20240109	5400	26.11	20240805	13810	-50.69	20230906	5400	26.11	20240805	0.74	N	277880	500	100 억		97645	N	N	0	N	00	N
98	20240905	160915	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6800	-60	5	-0.87	151163480	21942	50.42	6950	7030	6780	8910	4810	6860	6889.24	0.51	0	-2608	7073	6966	6883	6776	6693	7020	6830	101	2050	500	4930	10	1	20160832	1371	-33.33	1.73	12	0.11	-204.00	3920.00	13810	20230906	-50.76	5400	20240805	25.93	9390	-27.58	20240109	5400	25.93	20240805	13810	-50.76	20230906	5400	25.93	20240805	0.76	N	277880	500	100 억		102252	N	N	0	N	00	N
99	20240905	150932	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6840	-20	5	-0.29	146672840	21282	48.91	6950	7030	6780	8910	4810	6860	6891.88	0.51	0	-2297	7073	6966	6883	6776	6693	7020	6830	101	2050	500	4930	10	1	20160832	1379	-33.53	1.74	12	0.11	-204.00	3920.00	13810	20230906	-50.47	5400	20240805	26.67	9390	-27.16	20240109	5400	26.67	20240805	13810	-50.47	20230906	5400	26.67	20240805	0.76	N	277880	500	100 억		102252	N	N	0	N	00	N
100	20240905	140926	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6820	-40	5	-0.58	122111240	17676	40.62	6950	7030	6790	8910	4810	6860	6908.32	0.51	0	-2490	7073	6966	6883	6776	6693	7020	6830	101	2050	500	4930	10	1	20160832	1375	-33.43	1.74	12	0.09	-204.00	3920.00	13810	20230906	-50.62	5400	20240805	26.30	9390	-27.37	20240109	5400	26.30	20240805	13810	-50.62	20230906	5400	26.30	20240805	0.76	N	277880	500	100 억		102252	N	N	0	N	00	N
101	20240905	130927	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6820	-40	5	-0.58	109284470	15795	36.30	6950	7030	6790	8910	4810	6860	6918.95	0.51	0	-2560	7073	6966	6883	6776	6693	7020	6830	101	2050	500	4930	10	1	20160832	1375	-33.43	1.74	12	0.08	-204.00	3920.00	13810	20230906	-50.62	5400	20240805	26.30	9390	-27.37	20240109	5400	26.30	20240805	13810	-50.62	20230906	5400	26.30	20240805	0.76	N	277880	500	100 억		102252	N	N	0	N	00	N
102	20240905	120927	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6910	50	2	0.73	87275820	12563	28.87	6950	7030	6810	8910	4810	6860	6947.09	0.51	0	-2510	7073	6966	6883	6776	6693	7020	6830	101	2050	500	4930	10	1	20160832	1393	-33.87	1.76	12	0.06	-204.00	3920.00	13810	20230906	-49.96	5400	20240805	27.96	9390	-26.41	20240109	5400	27.96	20240805	13810	-49.96	20230906	5400	27.96	20240805	0.76	N	277880	500	100 억		102252	N	N	0	N	00	N
103	20240905	110923	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6860	0	3	0.00	77783360	11188	25.71	6950	7030	6810	8910	4810	6860	6952.43	0.51	0	-2644	7073	6966	6883	6776	6693	7020	6830	101	2050	500	4930	10	1	20160832	1383	-33.63	1.75	12	0.06	-204.00	3920.00	13810	20230906	-50.33	5400	20240805	27.04	9390	-26.94	20240109	5400	27.04	20240805	13810	-50.33	20230906	5400	27.04	20240805	0.76	N	277880	500	100 억		102252	N	N	0	N	00	N
104	20240905	100923	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6990	130	2	1.90	59343170	8517	19.57	6950	7030	6880	8910	4810	6860	6967.68	0.51	0	-2217	7073	6966	6883	6776	6693	7020	6830	101	2050	500	4930	10	1	20160832	1409	-34.26	1.78	12	0.04	-204.00	3920.00	13810	20230906	-49.38	5400	20240805	29.44	9390	-25.56	20240109	5400	29.44	20240805	13810	-49.38	20230906	5400	29.44	20240805	0.76	N	277880	500	100 억		102252	N	N	0	N	00	N
105	20240905	090931	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6940	80	2	1.17	10083720	1454	3.34	6950	6960	6880	8910	4810	6860	6935.42	0.51	0	-779	7073	6966	6883	6776	6693	7020	6830	101	2050	500	4930	10	1	20160832	1399	-34.02	1.77	12	0.01	-204.00	3920.00	13810	20230906	-49.75	5400	20240805	28.52	9390	-26.09	20240109	5400	28.52	20240805	13810	-49.75	20230906	5400	28.52	20240805	0.76	N	277880	500	100 억		102252	N	N	0	N	00	N
106	20240904	160906	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6860	-280	5	-3.92	298698830	43458	122.06	6820	6990	6800	9280	5000	7140	6873.28	0.50	0	1867	7380	7260	7200	7080	7020	7230	7050	101	2140	500	5140	10	1	20160832	1383	-33.63	1.75	12	0.22	-204.00	3920.00	13810	20230906	-50.33	5400	20240805	27.04	9390	-26.94	20240109	5400	27.04	20240805	13810	-50.33	20230906	5400	27.04	20240805	0.74	N	277880	500	100 억		100345	N	N	0	N	00	N
107	20240904	150914	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6860	-280	5	-3.92	286793190	41722	117.18	6820	6990	6800	9280	5000	7140	6873.91	0.50	0	2583	7380	7260	7200	7080	7020	7230	7050	101	2140	500	5140	10	1	20160832	1383	-33.63	1.75	12	0.21	-204.00	3920.00	13810	20230906	-50.33	5400	20240805	27.04	9390	-26.94	20240109	5400	27.04	20240805	13810	-50.33	20230906	5400	27.04	20240805	0.74	N	277880	500	100 억		100345	N	N	0	N	00	N
108	20240904	140918	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6810	-330	5	-4.62	242768790	35265	99.05	6820	6990	6810	9280	5000	7140	6884.13	0.50	0	2831	7380	7260	7200	7080	7020	7230	7050	101	2140	500	5140	10	1	20160832	1373	-33.38	1.74	12	0.17	-204.00	3920.00	13810	20230906	-50.69	5400	20240805	26.11	9390	-27.48	20240109	5400	26.11	20240805	13810	-50.69	20230906	5400	26.11	20240805	0.74	N	277880	500	100 억		100345	N	N	0	N	00	N
109	20240904	130915	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6870	-270	5	-3.78	212283450	30803	86.51	6820	6990	6810	9280	5000	7140	6891.65	0.50	0	3416	7380	7260	7200	7080	7020	7230	7050	101	2140	500	5140	10	1	20160832	1385	-33.68	1.75	12	0.15	-204.00	3920.00	13810	20230906	-50.25	5400	20240805	27.22	9390	-26.84	20240109	5400	27.22	20240805	13810	-50.25	20230906	5400	27.22	20240805	0.74	N	277880	500	100 억		100345	N	N	0	N	00	N
110	20240904	120913	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6880	-260	5	-3.64	192096630	27858	78.24	6820	6990	6810	9280	5000	7140	6895.56	0.50	0	4690	7380	7260	7200	7080	7020	7230	7050	101	2140	500	5140	10	1	20160832	1387	-33.73	1.76	12	0.14	-204.00	3920.00	13810	20230906	-50.18	5400	20240805	27.41	9390	-26.73	20240109	5400	27.41	20240805	13810	-50.18	20230906	5400	27.41	20240805	0.74	N	277880	500	100 억		100345	N	N	0	N	00	N
111	20240904	110909	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6900	-240	5	-3.36	184368940	26737	75.09	6820	6990	6810	9280	5000	7140	6895.65	0.50	0	4972	7380	7260	7200	7080	7020	7230	7050	101	2140	500	5140	10	1	20160832	1391	-33.82	1.76	12	0.13	-204.00	3920.00	13810	20230906	-50.04	5400	20240805	27.78	9390	-26.52	20240109	5400	27.78	20240805	13810	-50.04	20230906	5400	27.78	20240805	0.74	N	277880	500	100 억		100345	N	N	0	N	00	N
112	20240904	100912	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6950	-190	5	-2.66	174676720	25330	71.14	6820	6990	6810	9280	5000	7140	6896.04	0.50	0	5118	7380	7260	7200	7080	7020	7230	7050	101	2140	500	5140	10	1	20160832	1401	-34.07	1.77	12	0.13	-204.00	3920.00	13810	20230906	-49.67	5400	20240805	28.70	9390	-25.99	20240109	5400	28.70	20240805	13810	-49.67	20230906	5400	28.70	20240805	0.74	N	277880	500	100 억		100345	N	N	0	N	00	N
113	20240904	090916	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6890	-250	5	-3.50	38545000	5624	15.80	6820	6990	6810	9280	5000	7140	6853.66	0.50	0	2336	7380	7260	7200	7080	7020	7230	7050	101	2140	500	5140	10	1	20160832	1389	-33.77	1.76	12	0.03	-204.00	3920.00	13810	20230906	-50.11	5400	20240805	27.59	9390	-26.62	20240109	5400	27.59	20240805	13810	-50.11	20230906	5400	27.59	20240805	0.74	N	277880	500	100 억		100345	N	N	0	N	00	N
114	20240903	160900	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7140	-30	5	-0.42	254218010	35332	30.93	7170	7320	7140	9320	5020	7170	7195.12	0.52	0	-4326	7416	7292	7126	7002	6836	7355	7065	101	2150	500	5160	10	1	20160832	1439	-35.00	1.82	12	0.18	-204.00	3920.00	13810	20230906	-48.30	5400	20240805	32.22	9390	-23.96	20240109	5400	32.22	20240805	13810	-48.30	20230906	5400	32.22	20240805	0.74	N	277880	500	100 억		104612	N	N	0	N	00	N
115	20240903	150908	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7170	0	3	0.00	248711100	34563	30.25	7170	7320	7140	9320	5020	7170	7195.88	0.52	0	-4058	7416	7292	7126	7002	6836	7355	7065	101	2150	500	5160	10	1	20160832	1446	-35.15	1.83	12	0.17	-204.00	3920.00	13810	20230906	-48.08	5400	20240805	32.78	9390	-23.64	20240109	5400	32.78	20240805	13810	-48.08	20230906	5400	32.78	20240805	0.74	N	277880	500	100 억		104612	N	N	0	N	00	N
116	20240903	140909	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7230	60	2	0.84	206390490	28669	25.09	7170	7320	7150	9320	5020	7170	7199.08	0.52	0	-2991	7416	7292	7126	7002	6836	7355	7065	101	2150	500	5160	10	1	20160832	1458	-35.44	1.84	12	0.14	-204.00	3920.00	13810	20230906	-47.65	5400	20240805	33.89	9390	-23.00	20240109	5400	33.89	20240805	13810	-47.65	20230906	5400	33.89	20240805	0.74	N	277880	500	100 억		104612	N	N	0	N	00	N
117	20240903	130910	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7230	60	2	0.84	183558580	25505	22.32	7170	7320	7150	9320	5020	7170	7196.96	0.52	0	-2635	7416	7292	7126	7002	6836	7355	7065	101	2150	500	5160	10	1	20160832	1458	-35.44	1.84	12	0.13	-204.00	3920.00	13810	20230906	-47.65	5400	20240805	33.89	9390	-23.00	20240109	5400	33.89	20240805	13810	-47.65	20230906	5400	33.89	20240805	0.74	N	277880	500	100 억		104612	N	N	0	N	00	N
118	20240903	120857	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7220	50	2	0.70	156801570	21789	19.07	7170	7320	7150	9320	5020	7170	7196.36	0.52	0	-1235	7416	7292	7126	7002	6836	7355	7065	101	2150	500	5160	10	1	20160832	1456	-35.39	1.84	12	0.11	-204.00	3920.00	13810	20230906	-47.72	5400	20240805	33.70	9390	-23.11	20240109	5400	33.70	20240805	13810	-47.72	20230906	5400	33.70	20240805	0.74	N	277880	500	100 억		104612	N	N	0	N	00	N
119	20240903	110857	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7170	0	3	0.00	146735870	20391	17.85	7170	7320	7150	9320	5020	7170	7196.11	0.52	0	-1073	7416	7292	7126	7002	6836	7355	7065	101	2150	500	5160	10	1	20160832	1446	-35.15	1.83	12	0.10	-204.00	3920.00	13810	20230906	-48.08	5400	20240805	32.78	9390	-23.64	20240109	5400	32.78	20240805	13810	-48.08	20230906	5400	32.78	20240805	0.74	N	277880	500	100 억		104612	N	N	0	N	00	N
120	20240903	100857	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7180	10	2	0.14	121065810	16811	14.71	7170	7320	7150	9320	5020	7170	7201.58	0.52	0	-940	7416	7292	7126	7002	6836	7355	7065	101	2150	500	5160	10	1	20160832	1448	-35.20	1.83	12	0.08	-204.00	3920.00	13810	20230906	-48.01	5400	20240805	32.96	9390	-23.54	20240109	5400	32.96	20240805	13810	-48.01	20230906	5400	32.96	20240805	0.74	N	277880	500	100 억		104612	N	N	0	N	00	N
121	20240903	090859	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7240	70	2	0.98	29584790	4090	3.58	7170	7320	7170	9320	5020	7170	7233.44	0.52	0	180	7416	7292	7126	7002	6836	7355	7065	101	2150	500	5160	10	1	20160832	1460	-35.49	1.85	12	0.02	-204.00	3920.00	13810	20230906	-47.57	5400	20240805	34.07	9390	-22.90	20240109	5400	34.07	20240805	13810	-47.57	20230906	5400	34.07	20240805	0.74	N	277880	500	100 억		104612	N	N	0	N	00	N
122	20240902	160850	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7170	220	2	3.17	804856930	112678	301.32	7010	7250	6960	9030	4870	6950	7142.98	0.48	0	7585	7263	7106	7013	6856	6763	7060	6810	101	2080	500	5000	10	1	20160832	1446	-35.15	1.83	12	0.56	-204.00	3920.00	13810	20230906	-48.08	5400	20240805	32.78	9390	-23.64	20240109	5400	32.78	20240805	13810	-48.08	20230906	5400	32.78	20240805	0.71	N	277880	500	100 억		96880	N	N	0	N	00	N
123	20240902	150903	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7150	200	2	2.88	762035900	106702	285.34	7010	7250	6960	9030	4870	6950	7141.72	0.48	0	7073	7263	7106	7013	6856	6763	7060	6810	101	2080	500	5000	10	1	20160832	1441	-35.05	1.82	12	0.53	-204.00	3920.00	13810	20230906	-48.23	5400	20240805	32.41	9390	-23.86	20240109	5400	32.41	20240805	13810	-48.23	20230906	5400	32.41	20240805	0.71	N	277880	500	100 억		96880	N	N	0	N	00	N
124	20240902	140901	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7220	270	2	3.88	641139260	89889	240.38	7010	7250	6960	9030	4870	6950	7132.57	0.48	0	6857	7263	7106	7013	6856	6763	7060	6810	101	2080	500	5000	10	1	20160832	1456	-35.39	1.84	12	0.45	-204.00	3920.00	13810	20230906	-47.72	5400	20240805	33.70	9390	-23.11	20240109	5400	33.70	20240805	13810	-47.72	20230906	5400	33.70	20240805	0.71	N	277880	500	100 억		96880	N	N	0	N	00	N
125	20240902	130858	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7130	180	2	2.59	335750350	47507	127.04	7010	7160	6960	9030	4870	6950	7067.39	0.48	0	10846	7263	7106	7013	6856	6763	7060	6810	101	2080	500	5000	10	1	20160832	1437	-34.95	1.82	12	0.24	-204.00	3920.00	13810	20230906	-48.37	5400	20240805	32.04	9390	-24.07	20240109	5400	32.04	20240805	13810	-48.37	20230906	5400	32.04	20240805	0.71	N	277880	500	100 억		96880	N	N	0	N	00	N
126	20240902	120901	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7100	150	2	2.16	297997960	42204	112.86	7010	7140	6960	9030	4870	6950	7060.89	0.48	0	9174	7263	7106	7013	6856	6763	7060	6810	101	2080	500	5000	10	1	20160832	1431	-34.80	1.81	12	0.21	-204.00	3920.00	13810	20230906	-48.59	5400	20240805	31.48	9390	-24.39	20240109	5400	31.48	20240805	13810	-48.59	20230906	5400	31.48	20240805	0.71	N	277880	500	100 억		96880	N	N	0	N	00	N
127	20240902	110851	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7110	160	2	2.30	276075260	39117	104.60	7010	7140	6960	9030	4870	6950	7057.68	0.48	0	8784	7263	7106	7013	6856	6763	7060	6810	101	2080	500	5000	10	1	20160832	1433	-34.85	1.81	12	0.19	-204.00	3920.00	13810	20230906	-48.52	5400	20240805	31.67	9390	-24.28	20240109	5400	31.67	20240805	13810	-48.52	20230906	5400	31.67	20240805	0.71	N	277880	500	100 억		96880	N	N	0	N	00	N
128	20240902	100851	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7070	120	2	1.73	220020780	31207	83.45	7010	7140	6960	9030	4870	6950	7050.37	0.48	0	8527	7263	7106	7013	6856	6763	7060	6810	101	2080	500	5000	10	1	20160832	1425	-34.66	1.80	12	0.15	-204.00	3920.00	13810	20230906	-48.81	5400	20240805	30.93	9390	-24.71	20240109	5400	30.93	20240805	13810	-48.81	20230906	5400	30.93	20240805	0.71	N	277880	500	100 억		96880	N	N	0	N	00	N
129	20240902	090846	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6960	10	2	0.14	29027420	4146	11.09	7010	7060	6960	9030	4870	6950	7001.31	0.48	0	-1896	7263	7106	7013	6856	6763	7060	6810	101	2080	500	5000	10	1	20160832	1403	-34.12	1.78	12	0.02	-204.00	3920.00	13810	20230906	-49.60	5400	20240805	28.89	9390	-25.88	20240109	5400	28.89	20240805	13810	-49.60	20230906	5400	28.89	20240805	0.71	N	277880	500	100 억		96880	N	N	0	N	00	N