KissMeData/452160/price/prices-20240901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240930	161331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6860	-200	5	-2.83	339749490	49314	41.46	7050	7050	6750	9170	4950	7060	6889.52	0.96	0	-5876	7640	7350	7140	6850	6640	7495	6995	19	2110	100	4370	10	1	9617527	660	-24.77	1.83	12	0.51	-277.00	3755.00	22500	20231124	-69.51	6080	20240919	12.83	20550	-66.62	20240415	6080	12.83	20240919	22500	-69.51	20231124	6080	12.83	20240919	2.77	N	452160	100	19 억		92311	N	N	0	N	00	N
3	20240930	151351	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6870	-190	5	-2.69	328827950	47718	40.12	7050	7050	6750	9170	4950	7060	6891.07	0.96	0	-6454	7640	7350	7140	6850	6640	7495	6995	19	2110	100	4370	10	1	9617527	661	-24.80	1.83	12	0.50	-277.00	3755.00	22500	20231124	-69.47	6080	20240919	12.99	20550	-66.57	20240415	6080	12.99	20240919	22500	-69.47	20231124	6080	12.99	20240919	2.77	N	452160	100	19 억		92311	N	N	0	N	00	N
4	20240930	141350	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6870	-190	5	-2.69	265337310	38431	32.31	7050	7050	6830	9170	4950	7060	6904.25	0.96	0	-7525	7640	7350	7140	6850	6640	7495	6995	19	2110	100	4370	10	1	9617527	661	-24.80	1.83	12	0.40	-277.00	3755.00	22500	20231124	-69.47	6080	20240919	12.99	20550	-66.57	20240415	6080	12.99	20240919	22500	-69.47	20231124	6080	12.99	20240919	2.77	N	452160	100	19 억		92311	N	N	0	N	00	N
5	20240930	131342	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6960	-100	5	-1.42	257149290	37246	31.31	7050	7050	6830	9170	4950	7060	6904.08	0.96	0	-7178	7640	7350	7140	6850	6640	7495	6995	19	2110	100	4370	10	1	9617527	669	-25.13	1.85	12	0.39	-277.00	3755.00	22500	20231124	-69.07	6080	20240919	14.47	20550	-66.13	20240415	6080	14.47	20240919	22500	-69.07	20231124	6080	14.47	20240919	2.77	N	452160	100	19 억		92311	N	N	0	N	00	N
6	20240930	121340	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6860	-200	5	-2.83	200940790	29141	24.50	7050	7050	6830	9170	4950	7060	6895.47	0.96	0	-6804	7640	7350	7140	6850	6640	7495	6995	19	2110	100	4370	10	1	9617527	660	-24.77	1.83	12	0.30	-277.00	3755.00	22500	20231124	-69.51	6080	20240919	12.83	20550	-66.62	20240415	6080	12.83	20240919	22500	-69.51	20231124	6080	12.83	20240919	2.77	N	452160	100	19 억		92311	N	N	0	N	00	N
7	20240930	111336	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6850	-210	5	-2.97	183347730	26577	22.34	7050	7050	6830	9170	4950	7060	6898.74	0.96	0	-5968	7640	7350	7140	6850	6640	7495	6995	19	2110	100	4370	10	1	9617527	659	-24.73	1.82	12	0.28	-277.00	3755.00	22500	20231124	-69.56	6080	20240919	12.66	20550	-66.67	20240415	6080	12.66	20240919	22500	-69.56	20231124	6080	12.66	20240919	2.77	N	452160	100	19 억		92311	N	N	0	N	00	N
8	20240930	101337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6860	-200	5	-2.83	135130020	19597	16.48	7050	7050	6830	9170	4950	7060	6895.44	0.96	0	-4183	7640	7350	7140	6850	6640	7495	6995	19	2110	100	4370	10	1	9617527	660	-24.77	1.83	12	0.20	-277.00	3755.00	22500	20231124	-69.51	6080	20240919	12.83	20550	-66.62	20240415	6080	12.83	20240919	22500	-69.51	20231124	6080	12.83	20240919	2.77	N	452160	100	19 억		92311	N	N	0	N	00	N
9	20240930	091236	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6900	-160	5	-2.27	53542170	7711	6.48	7050	7050	6860	9170	4950	7060	6943.61	0.96	0	-2900	7640	7350	7140	6850	6640	7495	6995	19	2110	100	4370	10	1	9617527	664	-24.91	1.84	12	0.08	-277.00	3755.00	22500	20231124	-69.33	6080	20240919	13.49	20550	-66.42	20240415	6080	13.49	20240919	22500	-69.33	20231124	6080	13.49	20240919	2.77	N	452160	100	19 억		92311	N	N	0	N	00	N
10	20240927	161338	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7060	40	2	0.57	847072840	118857	86.35	7020	7430	6930	9120	4920	7020	7126.82	0.88	0	8170	7733	7376	7063	6706	6393	7555	6885	19	2100	100	4350	10	1	9617527	679	-25.49	1.88	12	1.24	-277.00	3755.00	22500	20231124	-68.62	6080	20240919	16.12	20550	-65.64	20240415	6080	16.12	20240919	22500	-68.62	20231124	6080	16.12	20240919	2.83	N	452160	100	19 억		84394	N	N	0	N	00	N
11	20240927	151348	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7060	40	2	0.57	818039860	114728	83.35	7020	7430	6930	9120	4920	7020	7130.25	0.88	0	7884	7733	7376	7063	6706	6393	7555	6885	19	2100	100	4350	10	1	9617527	679	-25.49	1.88	12	1.19	-277.00	3755.00	22500	20231124	-68.62	6080	20240919	16.12	20550	-65.64	20240415	6080	16.12	20240919	22500	-68.62	20231124	6080	16.12	20240919	2.83	N	452160	100	19 억		84394	N	N	0	N	00	N
12	20240927	141358	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7040	20	2	0.28	730649760	102297	74.32	7020	7430	6930	9120	4920	7020	7142.44	0.88	0	8837	7733	7376	7063	6706	6393	7555	6885	19	2100	100	4350	10	1	9617527	677	-25.42	1.87	12	1.06	-277.00	3755.00	22500	20231124	-68.71	6080	20240919	15.79	20550	-65.74	20240415	6080	15.79	20240919	22500	-68.71	20231124	6080	15.79	20240919	2.83	N	452160	100	19 억		84394	N	N	0	N	00	N
13	20240927	131341	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7050	30	2	0.43	681430630	95292	69.23	7020	7430	6930	9120	4920	7020	7150.97	0.88	0	11453	7733	7376	7063	6706	6393	7555	6885	19	2100	100	4350	10	1	9617527	678	-25.45	1.88	12	0.99	-277.00	3755.00	22500	20231124	-68.67	6080	20240919	15.95	20550	-65.69	20240415	6080	15.95	20240919	22500	-68.67	20231124	6080	15.95	20240919	2.83	N	452160	100	19 억		84394	N	N	0	N	00	N
14	20240927	121338	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7050	30	2	0.43	657440030	91890	66.76	7020	7430	6930	9120	4920	7020	7154.64	0.88	0	12751	7733	7376	7063	6706	6393	7555	6885	19	2100	100	4350	10	1	9617527	678	-25.45	1.88	12	0.96	-277.00	3755.00	22500	20231124	-68.67	6080	20240919	15.95	20550	-65.69	20240415	6080	15.95	20240919	22500	-68.67	20231124	6080	15.95	20240919	2.83	N	452160	100	19 억		84394	N	N	0	N	00	N
15	20240927	111339	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7050	30	2	0.43	607210050	84755	61.57	7020	7430	6930	9120	4920	7020	7164.30	0.88	0	13050	7733	7376	7063	6706	6393	7555	6885	19	2100	100	4350	10	1	9617527	678	-25.45	1.88	12	0.88	-277.00	3755.00	22500	20231124	-68.67	6080	20240919	15.95	20550	-65.69	20240415	6080	15.95	20240919	22500	-68.67	20231124	6080	15.95	20240919	2.83	N	452160	100	19 억		84394	N	N	0	N	00	N
16	20240927	101341	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7180	160	2	2.28	492526030	68572	49.82	7020	7430	6930	9120	4920	7020	7182.61	0.88	0	11768	7733	7376	7063	6706	6393	7555	6885	19	2100	100	4350	10	1	9617527	691	-25.92	1.91	12	0.71	-277.00	3755.00	22500	20231124	-68.09	6080	20240919	18.09	20550	-65.06	20240415	6080	18.09	20240919	22500	-68.09	20231124	6080	18.09	20240919	2.83	N	452160	100	19 억		84394	N	N	0	N	00	N
17	20240927	091346	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7020	0	3	0.00	43872010	6270	4.56	7020	7020	6930	9120	4920	7020	6997.13	0.88	0	-1613	7733	7376	7063	6706	6393	7555	6885	19	2100	100	4350	10	1	9617527	675	-25.34	1.87	12	0.07	-277.00	3755.00	22500	20231124	-68.80	6080	20240919	15.46	20550	-65.84	20240415	6080	15.46	20240919	22500	-68.80	20231124	6080	15.46	20240919	2.83	N	452160	100	19 억		84394	N	N	0	N	00	N
18	20240926	161320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7020	380	2	5.72	965739350	137104	272.69	6880	7420	6750	8630	4650	6640	7044.52	0.74	0	13394	7020	6830	6730	6540	6440	6780	6490	19	1990	100	4110	10	1	9617527	675	-25.34	1.87	12	1.43	-277.00	3755.00	22500	20231124	-68.80	6080	20240919	15.46	20550	-65.84	20240415	6080	15.46	20240919	22500	-68.80	20231124	6080	15.46	20240919	2.83	N	452160	100	19 억		71011	N	N	0	N	00	N
19	20240926	151329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6970	330	2	4.97	926153820	131458	261.46	6880	7420	6750	8630	4650	6640	7045.88	0.74	0	10190	7020	6830	6730	6540	6440	6780	6490	19	1990	100	4110	10	1	9617527	670	-25.16	1.86	12	1.37	-277.00	3755.00	22500	20231124	-69.02	6080	20240919	14.64	20550	-66.08	20240415	6080	14.64	20240919	22500	-69.02	20231124	6080	14.64	20240919	2.83	N	452160	100	19 억		71011	N	N	0	N	00	N
20	20240926	141337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6980	340	2	5.12	887309030	125881	250.36	6880	7420	6750	8630	4650	6640	7049.46	0.74	0	8668	7020	6830	6730	6540	6440	6780	6490	19	1990	100	4110	10	1	9617527	671	-25.20	1.86	12	1.31	-277.00	3755.00	22500	20231124	-68.98	6080	20240919	14.80	20550	-66.03	20240415	6080	14.80	20240919	22500	-68.98	20231124	6080	14.80	20240919	2.83	N	452160	100	19 억		71011	N	N	0	N	00	N
21	20240926	131310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6900	260	2	3.92	869050830	123261	245.15	6880	7420	6750	8630	4650	6640	7051.18	0.74	0	9233	7020	6830	6730	6540	6440	6780	6490	19	1990	100	4110	10	1	9617527	664	-24.91	1.84	12	1.28	-277.00	3755.00	22500	20231124	-69.33	6080	20240919	13.49	20550	-66.42	20240415	6080	13.49	20240919	22500	-69.33	20231124	6080	13.49	20240919	2.83	N	452160	100	19 억		71011	N	N	0	N	00	N
22	20240926	121335	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6970	330	2	4.97	822862640	116602	231.91	6880	7420	6750	8630	4650	6640	7057.76	0.74	0	8766	7020	6830	6730	6540	6440	6780	6490	19	1990	100	4110	10	1	9617527	670	-25.16	1.86	12	1.21	-277.00	3755.00	22500	20231124	-69.02	6080	20240919	14.64	20550	-66.08	20240415	6080	14.64	20240919	22500	-69.02	20231124	6080	14.64	20240919	2.83	N	452160	100	19 억		71011	N	N	0	N	00	N
23	20240926	111334	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6960	320	2	4.82	778314420	110239	219.25	6880	7420	6750	8630	4650	6640	7061.03	0.74	0	10449	7020	6830	6730	6540	6440	6780	6490	19	1990	100	4110	10	1	9617527	669	-25.13	1.85	12	1.15	-277.00	3755.00	22500	20231124	-69.07	6080	20240919	14.47	20550	-66.13	20240415	6080	14.47	20240919	22500	-69.07	20231124	6080	14.47	20240919	2.83	N	452160	100	19 억		71011	N	N	0	N	00	N
24	20240926	101337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6980	340	2	5.12	682620200	96477	191.88	6880	7420	6750	8630	4650	6640	7076.40	0.74	0	8292	7020	6830	6730	6540	6440	6780	6490	19	1990	100	4110	10	1	9617527	671	-25.20	1.86	12	1.00	-277.00	3755.00	22500	20231124	-68.98	6080	20240919	14.80	20550	-66.03	20240415	6080	14.80	20240919	22500	-68.98	20231124	6080	14.80	20240919	2.83	N	452160	100	19 억		71011	N	N	0	N	00	N
25	20240926	091333	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7170	530	2	7.98	355849890	50150	99.74	6880	7420	6750	8630	4650	6640	7097.59	0.74	0	4447	7020	6830	6730	6540	6440	6780	6490	19	1990	100	4110	10	1	9617527	690	-25.88	1.91	12	0.52	-277.00	3755.00	22500	20231124	-68.13	6080	20240919	17.93	20550	-65.11	20240415	6080	17.93	20240919	22500	-68.13	20231124	6080	17.93	20240919	2.83	N	452160	100	19 억		71011	N	N	0	N	00	N
26	20240925	161316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6640	50	2	0.76	333804990	49285	267.00	6650	6920	6630	8560	4620	6590	6773.08	0.65	0	8492	6816	6702	6576	6462	6336	6760	6520	19	1970	100	4080	10	1	9617527	639	-23.97	1.77	12	0.51	-277.00	3755.00	22500	20231124	-70.49	6080	20240919	9.21	20550	-67.69	20240415	6080	9.21	20240919	22500	-70.49	20231124	6080	9.21	20240919	2.80	N	452160	100	19 억		62717	N	N	0	N	00	N
27	20240925	151329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6710	120	2	1.82	325534860	48041	260.26	6650	6920	6630	8560	4620	6590	6776.19	0.65	0	8457	6816	6702	6576	6462	6336	6760	6520	19	1970	100	4080	10	1	9617527	645	-24.22	1.79	12	0.50	-277.00	3755.00	22500	20231124	-70.18	6080	20240919	10.36	20550	-67.35	20240415	6080	10.36	20240919	22500	-70.18	20231124	6080	10.36	20240919	2.80	N	452160	100	19 억		62717	N	N	0	N	00	N
28	20240925	141331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6720	130	2	1.97	289217750	42604	230.80	6650	6920	6650	8560	4620	6590	6788.51	0.65	0	9433	6816	6702	6576	6462	6336	6760	6520	19	1970	100	4080	10	1	9617527	646	-24.26	1.79	12	0.44	-277.00	3755.00	22500	20231124	-70.13	6080	20240919	10.53	20550	-67.30	20240415	6080	10.53	20240919	22500	-70.13	20231124	6080	10.53	20240919	2.80	N	452160	100	19 억		62717	N	N	0	N	00	N
29	20240925	131321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6780	190	2	2.88	258321620	37991	205.81	6650	6920	6650	8560	4620	6590	6799.55	0.65	0	7785	6816	6702	6576	6462	6336	6760	6520	19	1970	100	4080	10	1	9617527	652	-24.48	1.81	12	0.40	-277.00	3755.00	22500	20231124	-69.87	6080	20240919	11.51	20550	-67.01	20240415	6080	11.51	20240919	22500	-69.87	20231124	6080	11.51	20240919	2.80	N	452160	100	19 억		62717	N	N	0	N	00	N
30	20240925	121330	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6760	170	2	2.58	232845360	34218	185.37	6650	6920	6650	8560	4620	6590	6804.76	0.65	0	8137	6816	6702	6576	6462	6336	6760	6520	19	1970	100	4080	10	1	9617527	650	-24.40	1.80	12	0.36	-277.00	3755.00	22500	20231124	-69.96	6080	20240919	11.18	20550	-67.10	20240415	6080	11.18	20240919	22500	-69.96	20231124	6080	11.18	20240919	2.80	N	452160	100	19 억		62717	N	N	0	N	00	N
31	20240925	111326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6790	200	2	3.03	165998430	24426	132.33	6650	6890	6650	8560	4620	6590	6795.97	0.65	0	6505	6816	6702	6576	6462	6336	6760	6520	19	1970	100	4080	10	1	9617527	653	-24.51	1.81	12	0.25	-277.00	3755.00	22500	20231124	-69.82	6080	20240919	11.68	20550	-66.96	20240415	6080	11.68	20240919	22500	-69.82	20231124	6080	11.68	20240919	2.80	N	452160	100	19 억		62717	N	N	0	N	00	N
32	20240925	101322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6790	200	2	3.03	103055560	15193	82.31	6650	6840	6650	8560	4620	6590	6783.09	0.65	0	4965	6816	6702	6576	6462	6336	6760	6520	19	1970	100	4080	10	1	9617527	653	-24.51	1.81	12	0.16	-277.00	3755.00	22500	20231124	-69.82	6080	20240919	11.68	20550	-66.96	20240415	6080	11.68	20240919	22500	-69.82	20231124	6080	11.68	20240919	2.80	N	452160	100	19 억		62717	N	N	0	N	00	N
33	20240925	091336	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6790	200	2	3.03	50659420	7477	40.51	6650	6840	6650	8560	4620	6590	6775.37	0.65	0	2296	6816	6702	6576	6462	6336	6760	6520	19	1970	100	4080	10	1	9617527	653	-24.51	1.81	12	0.08	-277.00	3755.00	22500	20231124	-69.82	6080	20240919	11.68	20550	-66.96	20240415	6080	11.68	20240919	22500	-69.82	20231124	6080	11.68	20240919	2.80	N	452160	100	19 억		62717	N	N	0	N	00	N
34	20240924	161318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6590	70	2	1.07	121015680	18393	47.52	6450	6690	6450	8470	4570	6520	6579.44	0.61	0	3820	6760	6640	6540	6420	6320	6590	6370	19	1950	100	4040	10	1	9617527	634	-23.79	1.75	12	0.19	-277.00	3755.00	22500	20231124	-70.71	6080	20240919	8.39	20550	-67.93	20240415	6080	8.39	20240919	22500	-70.71	20231124	6080	8.39	20240919	2.79	N	452160	100	19 억		58906	N	N	0	N	00	N
35	20240924	151320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6590	70	2	1.07	106909620	16272	42.04	6450	6680	6450	8470	4570	6520	6570.16	0.61	0	3004	6760	6640	6540	6420	6320	6590	6370	19	1950	100	4040	10	1	9617527	634	-23.79	1.75	12	0.17	-277.00	3755.00	22500	20231124	-70.71	6080	20240919	8.39	20550	-67.93	20240415	6080	8.39	20240919	22500	-70.71	20231124	6080	8.39	20240919	2.79	N	452160	100	19 억		58906	N	N	0	N	00	N
36	20240924	141310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6610	90	2	1.38	83370100	12713	32.84	6450	6650	6450	8470	4570	6520	6557.86	0.61	0	1882	6760	6640	6540	6420	6320	6590	6370	19	1950	100	4040	10	1	9617527	636	-23.86	1.76	12	0.13	-277.00	3755.00	22500	20231124	-70.62	6080	20240919	8.72	20550	-67.83	20240415	6080	8.72	20240919	22500	-70.62	20231124	6080	8.72	20240919	2.79	N	452160	100	19 억		58906	N	N	0	N	00	N
37	20240924	131319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6540	20	2	0.31	63755960	9728	25.13	6450	6650	6450	8470	4570	6520	6553.86	0.61	0	111	6760	6640	6540	6420	6320	6590	6370	19	1950	100	4040	10	1	9617527	629	-23.61	1.74	12	0.10	-277.00	3755.00	22500	20231124	-70.93	6080	20240919	7.57	20550	-68.18	20240415	6080	7.57	20240919	22500	-70.93	20231124	6080	7.57	20240919	2.79	N	452160	100	19 억		58906	N	N	0	N	00	N
38	20240924	121314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6520	0	3	0.00	48359690	7370	19.04	6450	6650	6450	8470	4570	6520	6561.69	0.61	0	338	6760	6640	6540	6420	6320	6590	6370	19	1950	100	4040	10	1	9617527	627	-23.54	1.74	12	0.08	-277.00	3755.00	22500	20231124	-71.02	6080	20240919	7.24	20550	-68.27	20240415	6080	7.24	20240919	22500	-71.02	20231124	6080	7.24	20240919	2.79	N	452160	100	19 억		58906	N	N	0	N	00	N
39	20240924	111322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6510	-10	5	-0.15	44578410	6790	17.54	6450	6650	6450	8470	4570	6520	6565.30	0.61	0	368	6760	6640	6540	6420	6320	6590	6370	19	1950	100	4040	10	1	9617527	626	-23.50	1.73	12	0.07	-277.00	3755.00	22500	20231124	-71.07	6080	20240919	7.07	20550	-68.32	20240415	6080	7.07	20240919	22500	-71.07	20231124	6080	7.07	20240919	2.79	N	452160	100	19 억		58906	N	N	0	N	00	N
40	20240924	101320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6590	70	2	1.07	33363460	5075	13.11	6450	6650	6450	8470	4570	6520	6574.08	0.61	0	387	6760	6640	6540	6420	6320	6590	6370	19	1950	100	4040	10	1	9617527	634	-23.79	1.75	12	0.05	-277.00	3755.00	22500	20231124	-70.71	6080	20240919	8.39	20550	-67.93	20240415	6080	8.39	20240919	22500	-70.71	20231124	6080	8.39	20240919	2.79	N	452160	100	19 억		58906	N	N	0	N	00	N
41	20240924	091323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6570	50	2	0.77	12844140	1966	5.08	6450	6650	6450	8470	4570	6520	6533.13	0.61	0	771	6760	6640	6540	6420	6320	6590	6370	19	1950	100	4040	10	1	9617527	632	-23.72	1.75	12	0.02	-277.00	3755.00	22500	20231124	-70.80	6080	20240919	8.06	20550	-68.03	20240415	6080	8.06	20240919	22500	-70.80	20231124	6080	8.06	20240919	2.79	N	452160	100	19 억		58906	N	N	0	N	00	N
42	20240923	161313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6520	-100	5	-1.51	238581530	36502	17.01	6620	6660	6440	8600	4640	6620	6536.12	0.64	0	-3874	7413	7016	6683	6286	5953	7215	6485	19	1980	100	4100	10	1	9617527	627	-23.54	1.74	12	0.38	-277.00	3755.00	22500	20231124	-71.02	6080	20240919	7.24	20550	-68.27	20240415	6080	7.24	20240919	22500	-71.02	20231124	6080	7.24	20240919	2.79	N	452160	100	19 억		61446	N	N	0	N	00	N
43	20240923	151318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6530	-90	5	-1.36	224413570	34329	15.99	6620	6660	6440	8600	4640	6620	6537.14	0.64	0	-3022	7413	7016	6683	6286	5953	7215	6485	19	1980	100	4100	10	1	9617527	628	-23.57	1.74	12	0.36	-277.00	3755.00	22500	20231124	-70.98	6080	20240919	7.40	20550	-68.22	20240415	6080	7.40	20240919	22500	-70.98	20231124	6080	7.40	20240919	2.79	N	452160	100	19 억		61446	N	N	0	N	00	N
44	20240923	141324	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6560	-60	5	-0.91	176038260	26909	12.54	6620	6660	6440	8600	4640	6620	6541.98	0.64	0	305	7413	7016	6683	6286	5953	7215	6485	19	1980	100	4100	10	1	9617527	631	-23.68	1.75	12	0.28	-277.00	3755.00	22500	20231124	-70.84	6080	20240919	7.89	20550	-68.08	20240415	6080	7.89	20240919	22500	-70.84	20231124	6080	7.89	20240919	2.79	N	452160	100	19 억		61446	N	N	0	N	00	N
45	20240923	131320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6540	-80	5	-1.21	169662250	25937	12.08	6620	6660	6440	8600	4640	6620	6541.32	0.64	0	187	7413	7016	6683	6286	5953	7215	6485	19	1980	100	4100	10	1	9617527	629	-23.61	1.74	12	0.27	-277.00	3755.00	22500	20231124	-70.93	6080	20240919	7.57	20550	-68.18	20240415	6080	7.57	20240919	22500	-70.93	20231124	6080	7.57	20240919	2.79	N	452160	100	19 억		61446	N	N	0	N	00	N
46	20240923	121320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6540	-80	5	-1.21	156124060	23875	11.12	6620	6660	6440	8600	4640	6620	6539.23	0.64	0	106	7413	7016	6683	6286	5953	7215	6485	19	1980	100	4100	10	1	9617527	629	-23.61	1.74	12	0.25	-277.00	3755.00	22500	20231124	-70.93	6080	20240919	7.57	20550	-68.18	20240415	6080	7.57	20240919	22500	-70.93	20231124	6080	7.57	20240919	2.79	N	452160	100	19 억		61446	N	N	0	N	00	N
47	20240923	111318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6570	-50	5	-0.76	122402150	18707	8.72	6620	6660	6440	8600	4640	6620	6543.12	0.64	0	244	7413	7016	6683	6286	5953	7215	6485	19	1980	100	4100	10	1	9617527	632	-23.72	1.75	12	0.19	-277.00	3755.00	22500	20231124	-70.80	6080	20240919	8.06	20550	-68.03	20240415	6080	8.06	20240919	22500	-70.80	20231124	6080	8.06	20240919	2.79	N	452160	100	19 억		61446	N	N	0	N	00	N
48	20240923	101317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6590	-30	5	-0.45	100319290	15362	7.16	6620	6660	6440	8600	4640	6620	6530.35	0.64	0	1709	7413	7016	6683	6286	5953	7215	6485	19	1980	100	4100	10	1	9617527	634	-23.79	1.75	12	0.16	-277.00	3755.00	22500	20231124	-70.71	6080	20240919	8.39	20550	-67.93	20240415	6080	8.39	20240919	22500	-70.71	20231124	6080	8.39	20240919	2.79	N	452160	100	19 억		61446	N	N	0	N	00	N
49	20240923	091318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6480	-140	5	-2.11	34552500	5307	2.47	6620	6620	6440	8600	4640	6620	6510.74	0.64	0	-139	7413	7016	6683	6286	5953	7215	6485	19	1980	100	4100	10	1	9617527	623	-23.39	1.73	12	0.06	-277.00	3755.00	22500	20231124	-71.20	6080	20240919	6.58	20550	-68.47	20240415	6080	6.58	20240919	22500	-71.20	20231124	6080	6.58	20240919	2.79	N	452160	100	19 억		61446	N	N	0	N	00	N
50	20240913	161209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6440	-190	5	-2.87	238535810	36922	24.86	6670	6670	6350	8610	4650	6630	6460.53	0.77	0	-13476	7283	6956	6653	6326	6023	7120	6490	19	1980	100	4110	10	1	9617527	619	-23.25	1.72	12	0.38	-277.00	3755.00	22500	20231124	-71.38	6120	20240911	5.23	20550	-68.66	20240415	6120	5.23	20240911	22500	-71.38	20231124	6120	5.23	20240911	2.75	N	452160	100	19 억		73798	N	N	0	N	00	N
51	20240913	151222	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6420	-210	5	-3.17	228940960	35432	23.86	6670	6670	6350	8610	4650	6630	6461.42	0.77	0	-12693	7283	6956	6653	6326	6023	7120	6490	19	1980	100	4110	10	1	9617527	617	-23.18	1.71	12	0.37	-277.00	3755.00	22500	20231124	-71.47	6120	20240911	4.90	20550	-68.76	20240415	6120	4.90	20240911	22500	-71.47	20231124	6120	4.90	20240911	2.75	N	452160	100	19 억		73798	N	N	0	N	00	N
52	20240913	141223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6420	-210	5	-3.17	177480350	27368	18.43	6670	6670	6360	8610	4650	6630	6484.96	0.77	0	-12701	7283	6956	6653	6326	6023	7120	6490	19	1980	100	4110	10	1	9617527	617	-23.18	1.71	12	0.28	-277.00	3755.00	22500	20231124	-71.47	6120	20240911	4.90	20550	-68.76	20240415	6120	4.90	20240911	22500	-71.47	20231124	6120	4.90	20240911	2.75	N	452160	100	19 억		73798	N	N	0	N	00	N
53	20240913	131216	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6420	-210	5	-3.17	149301560	22994	15.48	6670	6670	6360	8610	4650	6630	6493.07	0.77	0	-11962	7283	6956	6653	6326	6023	7120	6490	19	1980	100	4110	10	1	9617527	617	-23.18	1.71	12	0.24	-277.00	3755.00	22500	20231124	-71.47	6120	20240911	4.90	20550	-68.76	20240415	6120	4.90	20240911	22500	-71.47	20231124	6120	4.90	20240911	2.75	N	452160	100	19 억		73798	N	N	0	N	00	N
54	20240913	121219	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6430	-200	5	-3.02	138920380	21380	14.40	6670	6670	6360	8610	4650	6630	6497.68	0.77	0	-10736	7283	6956	6653	6326	6023	7120	6490	19	1980	100	4110	10	1	9617527	618	-23.21	1.71	12	0.22	-277.00	3755.00	22500	20231124	-71.42	6120	20240911	5.07	20550	-68.71	20240415	6120	5.07	20240911	22500	-71.42	20231124	6120	5.07	20240911	2.75	N	452160	100	19 억		73798	N	N	0	N	00	N
55	20240913	111222	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6440	-190	5	-2.87	107128110	16414	11.05	6670	6670	6420	8610	4650	6630	6526.63	0.77	0	-8232	7283	6956	6653	6326	6023	7120	6490	19	1980	100	4110	10	1	9617527	619	-23.25	1.72	12	0.17	-277.00	3755.00	22500	20231124	-71.38	6120	20240911	5.23	20550	-68.66	20240415	6120	5.23	20240911	22500	-71.38	20231124	6120	5.23	20240911	2.75	N	452160	100	19 억		73798	N	N	0	N	00	N
56	20240913	101224	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6480	-150	5	-2.26	92304710	14126	9.51	6670	6670	6420	8610	4650	6630	6534.38	0.77	0	-7437	7283	6956	6653	6326	6023	7120	6490	19	1980	100	4110	10	1	9617527	623	-23.39	1.73	12	0.15	-277.00	3755.00	22500	20231124	-71.20	6120	20240911	5.88	20550	-68.47	20240415	6120	5.88	20240911	22500	-71.20	20231124	6120	5.88	20240911	2.75	N	452160	100	19 억		73798	N	N	0	N	00	N
57	20240913	091228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6490	-140	5	-2.11	28257240	4301	2.90	6670	6670	6490	8610	4650	6630	6569.92	0.77	0	-2079	7283	6956	6653	6326	6023	7120	6490	19	1980	100	4110	10	1	9617527	624	-23.43	1.73	12	0.04	-277.00	3755.00	22500	20231124	-71.16	6120	20240911	6.05	20550	-68.42	20240415	6120	6.05	20240911	22500	-71.16	20231124	6120	6.05	20240911	2.75	N	452160	100	19 억		73798	N	N	0	N	00	N
58	20240912	161200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6630	420	2	6.76	986097650	147773	450.18	6350	6980	6350	8070	4350	6210	6673.19	0.66	0	10015	6590	6400	6260	6070	5930	6330	6000	19	1860	100	3850	10	1	9617527	638	-23.94	1.77	12	1.54	-277.00	3755.00	22500	20231124	-70.53	6120	20240911	8.33	20550	-67.74	20240415	6120	8.33	20240911	22500	-70.53	20231124	6120	8.33	20240911	2.79	N	452160	100	19 억		63777	N	N	0	N	00	N
59	20240912	151217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6600	390	2	6.28	955746740	143166	436.15	6350	6980	6350	8070	4350	6210	6675.79	0.66	0	9587	6590	6400	6260	6070	5930	6330	6000	19	1860	100	3850	10	1	9617527	635	-23.83	1.76	12	1.49	-277.00	3755.00	22500	20231124	-70.67	6120	20240911	7.84	20550	-67.88	20240415	6120	7.84	20240911	22500	-70.67	20231124	6120	7.84	20240911	2.79	N	452160	100	19 억		63777	N	N	0	N	00	N
60	20240912	141224	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6790	580	2	9.34	789989970	118188	360.05	6350	6980	6350	8070	4350	6210	6684.18	0.66	0	7292	6590	6400	6260	6070	5930	6330	6000	19	1860	100	3850	10	1	9617527	653	-24.51	1.81	12	1.23	-277.00	3755.00	22500	20231124	-69.82	6120	20240911	10.95	20550	-66.96	20240415	6120	10.95	20240911	22500	-69.82	20231124	6120	10.95	20240911	2.79	N	452160	100	19 억		63777	N	N	0	N	00	N
61	20240912	131211	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6550	340	2	5.48	572397360	85842	261.51	6350	6980	6350	8070	4350	6210	6668.03	0.66	0	12797	6590	6400	6260	6070	5930	6330	6000	19	1860	100	3850	10	1	9617527	630	-23.65	1.74	12	0.89	-277.00	3755.00	22500	20231124	-70.89	6120	20240911	7.03	20550	-68.13	20240415	6120	7.03	20240911	22500	-70.89	20231124	6120	7.03	20240911	2.79	N	452160	100	19 억		63777	N	N	0	N	00	N
62	20240912	121210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6540	330	2	5.31	514493910	76921	234.34	6350	6980	6350	8070	4350	6210	6688.60	0.66	0	8266	6590	6400	6260	6070	5930	6330	6000	19	1860	100	3850	10	1	9617527	629	-23.61	1.74	12	0.80	-277.00	3755.00	22500	20231124	-70.93	6120	20240911	6.86	20550	-68.18	20240415	6120	6.86	20240911	22500	-70.93	20231124	6120	6.86	20240911	2.79	N	452160	100	19 억		63777	N	N	0	N	00	N
63	20240912	111209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6520	310	2	4.99	493443270	73698	224.52	6350	6980	6350	8070	4350	6210	6695.48	0.66	0	7644	6590	6400	6260	6070	5930	6330	6000	19	1860	100	3850	10	1	9617527	627	-23.54	1.74	12	0.77	-277.00	3755.00	22500	20231124	-71.02	6120	20240911	6.54	20550	-68.27	20240415	6120	6.54	20240911	22500	-71.02	20231124	6120	6.54	20240911	2.79	N	452160	100	19 억		63777	N	N	0	N	00	N
64	20240912	101212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6640	430	2	6.92	461404220	68815	209.64	6350	6980	6350	8070	4350	6210	6704.99	0.66	0	9544	6590	6400	6260	6070	5930	6330	6000	19	1860	100	3850	10	1	9617527	639	-23.97	1.77	12	0.72	-277.00	3755.00	22500	20231124	-70.49	6120	20240911	8.50	20550	-67.69	20240415	6120	8.50	20240911	22500	-70.49	20231124	6120	8.50	20240911	2.79	N	452160	100	19 억		63777	N	N	0	N	00	N
65	20240912	091213	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6640	430	2	6.92	289064000	42861	130.57	6350	6980	6350	8070	4350	6210	6744.22	0.66	0	6165	6590	6400	6260	6070	5930	6330	6000	19	1860	100	3850	10	1	9617527	639	-23.97	1.77	12	0.45	-277.00	3755.00	22500	20231124	-70.49	6120	20240911	8.50	20550	-67.69	20240415	6120	8.50	20240911	22500	-70.49	20231124	6120	8.50	20240911	2.79	N	452160	100	19 억		63777	N	N	0	N	00	N
66	20240911	161148	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6210	-20	5	-0.32	203860120	32796	42.99	6230	6450	6120	8090	4370	6230	6216.01	0.70	0	-3211	6630	6430	6320	6120	6010	6375	6065	19	1860	100	3860	10	1	9617527	597	-22.42	1.65	12	0.34	-277.00	3755.00	22500	20231124	-72.40	6120	20240911	1.47	20550	-69.78	20240415	6120	1.47	20240911	22500	-72.40	20231124	6120	1.47	20240911	2.85	N	452160	100	19 억		66988	N	N	0	N	00	N
67	20240911	151154	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6150	-80	5	-1.28	187629400	30163	39.54	6230	6450	6140	8090	4370	6230	6220.52	0.70	0	-3549	6630	6430	6320	6120	6010	6375	6065	19	1860	100	3860	10	1	9617527	591	-22.20	1.64	12	0.31	-277.00	3755.00	22500	20231124	-72.67	6140	20240911	0.16	20550	-70.07	20240415	6140	0.16	20240911	22500	-72.67	20231124	6140	0.16	20240911	2.85	N	452160	100	19 억		66988	N	N	0	N	00	N
68	20240911	141156	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6230	0	3	0.00	132713710	21275	27.89	6230	6450	6150	8090	4370	6230	6238.01	0.70	0	-890	6630	6430	6320	6120	6010	6375	6065	19	1860	100	3860	10	1	9617527	599	-22.49	1.66	12	0.22	-277.00	3755.00	22500	20231124	-72.31	6150	20240911	1.30	20550	-69.68	20240415	6150	1.30	20240911	22500	-72.31	20231124	6150	1.30	20240911	2.85	N	452160	100	19 억		66988	N	N	0	N	00	N
69	20240911	131152	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6250	20	2	0.32	125003930	20038	26.27	6230	6450	6150	8090	4370	6230	6238.34	0.70	0	-229	6630	6430	6320	6120	6010	6375	6065	19	1860	100	3860	10	1	9617527	601	-22.56	1.66	12	0.21	-277.00	3755.00	22500	20231124	-72.22	6150	20240911	1.63	20550	-69.59	20240415	6150	1.63	20240911	22500	-72.22	20231124	6150	1.63	20240911	2.85	N	452160	100	19 억		66988	N	N	0	N	00	N
70	20240911	121156	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6210	-20	5	-0.32	108332450	17356	22.75	6230	6450	6150	8090	4370	6230	6241.79	0.70	0	311	6630	6430	6320	6120	6010	6375	6065	19	1860	100	3860	10	1	9617527	597	-22.42	1.65	12	0.18	-277.00	3755.00	22500	20231124	-72.40	6150	20240911	0.98	20550	-69.78	20240415	6150	0.98	20240911	22500	-72.40	20231124	6150	0.98	20240911	2.85	N	452160	100	19 억		66988	N	N	0	N	00	N
71	20240911	111146	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6190	-40	5	-0.64	96116470	15396	20.18	6230	6450	6150	8090	4370	6230	6242.95	0.70	0	-199	6630	6430	6320	6120	6010	6375	6065	19	1860	100	3860	10	1	9617527	595	-22.35	1.65	12	0.16	-277.00	3755.00	22500	20231124	-72.49	6150	20240911	0.65	20550	-69.88	20240415	6150	0.65	20240911	22500	-72.49	20231124	6150	0.65	20240911	2.85	N	452160	100	19 억		66988	N	N	0	N	00	N
72	20240911	101140	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6270	40	2	0.64	49545440	7898	10.35	6230	6450	6180	8090	4370	6230	6273.16	0.70	0	2609	6630	6430	6320	6120	6010	6375	6065	19	1860	100	3860	10	1	9617527	603	-22.64	1.67	12	0.08	-277.00	3755.00	22500	20231124	-72.13	6180	20240911	1.46	20550	-69.49	20240415	6180	1.46	20240911	22500	-72.13	20231124	6180	1.46	20240911	2.85	N	452160	100	19 억		66988	N	N	0	N	00	N
73	20240911	091200	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6240	10	2	0.16	16766180	2671	3.50	6230	6450	6180	8090	4370	6230	6277.12	0.70	0	567	6630	6430	6320	6120	6010	6375	6065	19	1860	100	3860	10	1	9617527	600	-22.53	1.66	12	0.03	-277.00	3755.00	22500	20231124	-72.27	6180	20240911	0.97	20550	-69.64	20240415	6180	0.97	20240911	22500	-72.27	20231124	6180	0.97	20240911	2.85	N	452160	100	19 억		66988	N	N	0	N	00	N
74	20240910	161143	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6230	-80	5	-1.27	484046070	76051	55.51	6340	6520	6210	8200	4420	6310	6364.79	0.74	0	-4162	6790	6550	6380	6140	5970	6670	6260	19	1890	100	3910	10	1	9617527	599	-22.49	1.66	12	0.79	-277.00	3755.00	22500	20231124	-72.31	6210	20240910	0.32	20550	-69.68	20240415	6210	0.32	20240910	22500	-72.31	20231124	6210	0.32	20240910	2.95	N	452160	100	19 억		70953	N	N	0	N	00	N
75	20240910	151158	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6230	-80	5	-1.27	464406380	72894	53.21	6340	6520	6230	8200	4420	6310	6370.98	0.74	0	-3177	6790	6550	6380	6140	5970	6670	6260	19	1890	100	3910	10	1	9617527	599	-22.49	1.66	12	0.76	-277.00	3755.00	22500	20231124	-72.31	6210	20240909	0.32	20550	-69.68	20240415	6210	0.32	20240909	22500	-72.31	20231124	6210	0.32	20240909	2.95	N	452160	100	19 억		70953	N	N	0	N	00	N
76	20240910	141147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6320	10	2	0.16	416372470	65217	47.60	6340	6520	6250	8200	4420	6310	6384.42	0.74	0	-3370	6790	6550	6380	6140	5970	6670	6260	19	1890	100	3910	10	1	9617527	608	-22.82	1.68	12	0.68	-277.00	3755.00	22500	20231124	-71.91	6210	20240909	1.77	20550	-69.25	20240415	6210	1.77	20240909	22500	-71.91	20231124	6210	1.77	20240909	2.95	N	452160	100	19 억		70953	N	N	0	N	00	N
77	20240910	131151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6320	10	2	0.16	328682090	51322	37.46	6340	6520	6300	8200	4420	6310	6404.31	0.74	0	-947	6790	6550	6380	6140	5970	6670	6260	19	1890	100	3910	10	1	9617527	608	-22.82	1.68	12	0.53	-277.00	3755.00	22500	20231124	-71.91	6210	20240909	1.77	20550	-69.25	20240415	6210	1.77	20240909	22500	-71.91	20231124	6210	1.77	20240909	2.95	N	452160	100	19 억		70953	N	N	0	N	00	N
78	20240910	121148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6320	10	2	0.16	288931430	45026	32.87	6340	6520	6310	8200	4420	6310	6416.99	0.74	0	2843	6790	6550	6380	6140	5970	6670	6260	19	1890	100	3910	10	1	9617527	608	-22.82	1.68	12	0.47	-277.00	3755.00	22500	20231124	-71.91	6210	20240909	1.77	20550	-69.25	20240415	6210	1.77	20240909	22500	-71.91	20231124	6210	1.77	20240909	2.95	N	452160	100	19 억		70953	N	N	0	N	00	N
79	20240910	111144	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6360	50	2	0.79	254215590	39542	28.86	6340	6520	6340	8200	4420	6310	6429.00	0.74	0	5075	6790	6550	6380	6140	5970	6670	6260	19	1890	100	3910	10	1	9617527	612	-22.96	1.69	12	0.41	-277.00	3755.00	22500	20231124	-71.73	6210	20240909	2.42	20550	-69.05	20240415	6210	2.42	20240909	22500	-71.73	20231124	6210	2.42	20240909	2.95	N	452160	100	19 억		70953	N	N	0	N	00	N
80	20240910	101149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6450	140	2	2.22	208871040	32450	23.69	6340	6520	6340	8200	4420	6310	6436.70	0.74	0	4479	6790	6550	6380	6140	5970	6670	6260	19	1890	100	3910	10	1	9617527	620	-23.29	1.72	12	0.34	-277.00	3755.00	22500	20231124	-71.33	6210	20240909	3.86	20550	-68.61	20240415	6210	3.86	20240909	22500	-71.33	20231124	6210	3.86	20240909	2.95	N	452160	100	19 억		70953	N	N	0	N	00	N
81	20240910	091145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6400	90	2	1.43	124104460	19319	14.10	6340	6490	6340	8200	4420	6310	6423.96	0.74	0	98	6790	6550	6380	6140	5970	6670	6260	19	1890	100	3910	10	1	9617527	616	-23.10	1.70	12	0.20	-277.00	3755.00	22500	20231124	-71.56	6210	20240909	3.06	20550	-68.86	20240415	6210	3.06	20240909	22500	-71.56	20231124	6210	3.06	20240909	2.95	N	452160	100	19 억		70953	N	N	0	N	00	N
82	20240909	161122	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6310	-270	5	-4.10	865719140	136643	207.36	6300	6620	6210	8550	4610	6580	6335.63	0.46	0	27063	7280	6930	6700	6350	6120	6815	6235	19	1970	100	4070	10	1	9617527	607	-22.78	1.68	12	1.42	-277.00	3755.00	22500	20231124	-71.96	6210	20240909	1.61	20550	-69.29	20240415	6210	1.61	20240909	22500	-71.96	20231124	6210	1.61	20240909	2.96	N	452160	100	19 억		44063	N	N	0	N	00	N
83	20240909	151137	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6370	-210	5	-3.19	799443040	126157	191.45	6300	6620	6210	8550	4610	6580	6336.89	0.46	0	33953	7280	6930	6700	6350	6120	6815	6235	19	1970	100	4070	10	1	9617527	613	-23.00	1.70	12	1.31	-277.00	3755.00	22500	20231124	-71.69	6210	20240909	2.58	20550	-69.00	20240415	6210	2.58	20240909	22500	-71.69	20231124	6210	2.58	20240909	2.96	N	452160	100	19 억		44063	N	N	0	N	00	N
84	20240909	141134	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6440	-140	5	-2.13	686741350	108589	164.79	6300	6550	6210	8550	4610	6580	6324.23	0.46	0	29605	7280	6930	6700	6350	6120	6815	6235	19	1970	100	4070	10	1	9617527	619	-23.25	1.72	12	1.13	-277.00	3755.00	22500	20231124	-71.38	6210	20240909	3.70	20550	-68.66	20240415	6210	3.70	20240909	22500	-71.38	20231124	6210	3.70	20240909	2.96	N	452160	100	19 억		44063	N	N	0	N	00	N
85	20240909	131133	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6490	-90	5	-1.37	676266560	106964	162.32	6300	6550	6210	8550	4610	6580	6322.38	0.46	0	28849	7280	6930	6700	6350	6120	6815	6235	19	1970	100	4070	10	1	9617527	624	-23.43	1.73	12	1.11	-277.00	3755.00	22500	20231124	-71.16	6210	20240909	4.51	20550	-68.42	20240415	6210	4.51	20240909	22500	-71.16	20231124	6210	4.51	20240909	2.96	N	452160	100	19 억		44063	N	N	0	N	00	N
86	20240909	121128	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6390	-190	5	-2.89	632713190	100169	152.01	6300	6550	6210	8550	4610	6580	6316.46	0.46	0	26472	7280	6930	6700	6350	6120	6815	6235	19	1970	100	4070	10	1	9617527	615	-23.07	1.70	12	1.04	-277.00	3755.00	22500	20231124	-71.60	6210	20240909	2.90	20550	-68.91	20240415	6210	2.90	20240909	22500	-71.60	20231124	6210	2.90	20240909	2.96	N	452160	100	19 억		44063	N	N	0	N	00	N
87	20240909	111130	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6210	-370	5	-5.62	329188760	51925	78.80	6300	6550	6210	8550	4610	6580	6339.70	0.46	0	9341	7280	6930	6700	6350	6120	6815	6235	19	1970	100	4070	10	1	9617527	597	-22.42	1.65	12	0.54	-277.00	3755.00	22500	20231124	-72.40	6210	20240909	0.00	20550	-69.78	20240415	6210	0.00	20240909	22500	-72.40	20231124	6210	0.00	20240909	2.96	N	452160	100	19 억		44063	N	N	0	N	00	N
88	20240909	101132	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6430	-150	5	-2.28	85618910	13446	20.40	6300	6550	6300	8550	4610	6580	6367.61	0.46	0	2865	7280	6930	6700	6350	6120	6815	6235	19	1970	100	4070	10	1	9617527	618	-23.21	1.71	12	0.14	-277.00	3755.00	22500	20231124	-71.42	6300	20240909	2.06	20550	-68.71	20240415	6300	2.06	20240909	22500	-71.42	20231124	6300	2.06	20240909	2.96	N	452160	100	19 억		44063	N	N	0	N	00	N
89	20240909	091125	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6400	-180	5	-2.74	52554490	8306	12.60	6300	6550	6300	8550	4610	6580	6327.29	0.46	0	3101	7280	6930	6700	6350	6120	6815	6235	19	1970	100	4070	10	1	9617527	616	-23.10	1.70	12	0.09	-277.00	3755.00	22500	20231124	-71.56	6300	20240909	1.59	20550	-68.86	20240415	6300	1.59	20240909	22500	-71.56	20231124	6300	1.59	20240909	2.96	N	452160	100	19 억		44063	N	N	0	N	00	N
90	20240906	161110	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6580	-420	5	-6.00	430961440	65131	125.10	7000	7050	6470	9100	4900	7000	6616.75	0.50	0	-4245	7446	7222	6966	6742	6486	7095	6615	19	2100	100	4340	10	1	9617527	633	-23.75	1.75	12	0.68	-277.00	3755.00	22500	20231124	-70.76	6470	20240906	1.70	20550	-67.98	20240415	6470	1.70	20240906	22500	-70.76	20231124	6470	1.70	20240906	2.95	N	452160	100	19 억		48292	N	N	0	N	00	N
91	20240906	151129	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6560	-440	5	-6.29	408751460	61745	118.59	7000	7050	6470	9100	4900	7000	6619.88	0.50	0	-3829	7446	7222	6966	6742	6486	7095	6615	19	2100	100	4340	10	1	9617527	631	-23.68	1.75	12	0.64	-277.00	3755.00	22500	20231124	-70.84	6470	20240906	1.39	20550	-68.08	20240415	6470	1.39	20240906	22500	-70.84	20231124	6470	1.39	20240906	2.95	N	452160	100	19 억		48292	N	N	0	N	00	N
92	20240906	141139	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6620	-380	5	-5.43	364146750	54955	105.55	7000	7050	6470	9100	4900	7000	6626.14	0.50	0	-1418	7446	7222	6966	6742	6486	7095	6615	19	2100	100	4340	10	1	9617527	637	-23.90	1.76	12	0.57	-277.00	3755.00	22500	20231124	-70.58	6470	20240906	2.32	20550	-67.79	20240415	6470	2.32	20240906	22500	-70.58	20231124	6470	2.32	20240906	2.95	N	452160	100	19 억		48292	N	N	0	N	00	N
93	20240906	131130	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6580	-420	5	-6.00	341688820	51531	98.98	7000	7050	6470	9100	4900	7000	6630.61	0.50	0	-1517	7446	7222	6966	6742	6486	7095	6615	19	2100	100	4340	10	1	9617527	633	-23.75	1.75	12	0.54	-277.00	3755.00	22500	20231124	-70.76	6470	20240906	1.70	20550	-67.98	20240415	6470	1.70	20240906	22500	-70.76	20231124	6470	1.70	20240906	2.95	N	452160	100	19 억		48292	N	N	0	N	00	N
94	20240906	121131	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6600	-400	5	-5.71	182186920	27192	52.23	7000	7050	6580	9100	4900	7000	6699.81	0.50	0	-2448	7446	7222	6966	6742	6486	7095	6615	19	2100	100	4340	10	1	9617527	635	-23.83	1.76	12	0.28	-277.00	3755.00	22500	20231124	-70.67	6580	20240906	0.30	20550	-67.88	20240415	6580	0.30	20240906	22500	-70.67	20231124	6580	0.30	20240906	2.95	N	452160	100	19 억		48292	N	N	0	N	00	N
95	20240906	111130	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6720	-280	5	-4.00	128881390	19146	36.77	7000	7050	6620	9100	4900	7000	6731.24	0.50	0	-1066	7446	7222	6966	6742	6486	7095	6615	19	2100	100	4340	10	1	9617527	646	-24.26	1.79	12	0.20	-277.00	3755.00	22500	20231124	-70.13	6620	20240906	1.51	20550	-67.30	20240415	6620	1.51	20240906	22500	-70.13	20231124	6620	1.51	20240906	2.95	N	452160	100	19 억		48292	N	N	0	N	00	N
96	20240906	101126	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6670	-330	5	-4.71	109132480	16184	31.08	7000	7050	6620	9100	4900	7000	6742.93	0.50	0	-1070	7446	7222	6966	6742	6486	7095	6615	19	2100	100	4340	10	1	9617527	641	-24.08	1.78	12	0.17	-277.00	3755.00	22500	20231124	-70.36	6620	20240906	0.76	20550	-67.54	20240415	6620	0.76	20240906	22500	-70.36	20231124	6620	0.76	20240906	2.95	N	452160	100	19 억		48292	N	N	0	N	00	N
97	20240906	091130	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6900	-100	5	-1.43	28111180	4048	7.78	7000	7050	6890	9100	4900	7000	6944.20	0.50	0	792	7446	7222	6966	6742	6486	7095	6615	19	2100	100	4340	10	1	9617527	664	-24.91	1.84	12	0.04	-277.00	3755.00	22500	20231124	-69.33	6710	20240905	2.83	20550	-66.42	20240415	6710	2.83	20240905	22500	-69.33	20231124	6710	2.83	20240905	2.95	N	452160	100	19 억		48292	N	N	0	N	00	N
98	20240905	161106	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7000	-60	5	-0.85	356496680	51636	85.45	7100	7190	6710	9170	4950	7060	6904.03	0.55	0	-4456	7506	7282	7126	6902	6746	7395	7015	19	2110	100	4370	10	1	9617527	673	-25.27	1.86	12	0.54	-277.00	3755.00	22500	20231124	-68.89	6710	20240905	4.32	20550	-65.94	20240415	6710	4.32	20240905	22500	-68.89	20231124	6710	4.32	20240905	2.96	N	452160	100	19 억		52748	N	N	0	N	00	N
99	20240905	151128	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6860	-200	5	-2.83	336577510	48777	80.72	7100	7190	6710	9170	4950	7060	6900.33	0.55	0	-3716	7506	7282	7126	6902	6746	7395	7015	19	2110	100	4370	10	1	9617527	660	-24.77	1.83	12	0.51	-277.00	3755.00	22500	20231124	-69.51	6710	20240905	2.24	20550	-66.62	20240415	6710	2.24	20240905	22500	-69.51	20231124	6710	2.24	20240905	2.96	N	452160	100	19 억		52748	N	N	0	N	00	N
100	20240905	141122	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6810	-250	5	-3.54	261703760	37813	62.57	7100	7190	6720	9170	4950	7060	6921.00	0.55	0	-2983	7506	7282	7126	6902	6746	7395	7015	19	2110	100	4370	10	1	9617527	655	-24.58	1.81	12	0.39	-277.00	3755.00	22500	20231124	-69.73	6720	20240905	1.34	20550	-66.86	20240415	6720	1.34	20240905	22500	-69.73	20231124	6720	1.34	20240905	2.96	N	452160	100	19 억		52748	N	N	0	N	00	N
101	20240905	131122	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6750	-310	5	-4.39	238996190	34453	57.01	7100	7190	6720	9170	4950	7060	6936.88	0.55	0	-2913	7506	7282	7126	6902	6746	7395	7015	19	2110	100	4370	10	1	9617527	649	-24.37	1.80	12	0.36	-277.00	3755.00	22500	20231124	-70.00	6720	20240905	0.45	20550	-67.15	20240415	6720	0.45	20240905	22500	-70.00	20231124	6720	0.45	20240905	2.96	N	452160	100	19 억		52748	N	N	0	N	00	N
102	20240905	121123	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6840	-220	5	-3.12	178829770	25576	42.32	7100	7190	6790	9170	4950	7060	6992.09	0.55	0	-2059	7506	7282	7126	6902	6746	7395	7015	19	2110	100	4370	10	1	9617527	658	-24.69	1.82	12	0.27	-277.00	3755.00	22500	20231124	-69.60	6790	20240905	0.74	20550	-66.72	20240415	6790	0.74	20240905	22500	-69.60	20231124	6790	0.74	20240905	2.96	N	452160	100	19 억		52748	N	N	0	N	00	N
103	20240905	111117	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6990	-70	5	-0.99	102551440	14491	23.98	7100	7190	6950	9170	4950	7060	7076.91	0.55	0	791	7506	7282	7126	6902	6746	7395	7015	19	2110	100	4370	10	1	9617527	672	-25.23	1.86	12	0.15	-277.00	3755.00	22500	20231124	-68.93	6950	20240905	0.58	20550	-65.99	20240415	6950	0.58	20240905	22500	-68.93	20231124	6950	0.58	20240905	2.96	N	452160	100	19 억		52748	N	N	0	N	00	N
104	20240905	101121	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7080	20	2	0.28	70571990	9931	16.43	7100	7190	6950	9170	4950	7060	7106.23	0.55	0	3242	7506	7282	7126	6902	6746	7395	7015	19	2110	100	4370	10	1	9617527	681	-25.56	1.89	12	0.10	-277.00	3755.00	22500	20231124	-68.53	6950	20240905	1.87	20550	-65.55	20240415	6950	1.87	20240905	22500	-68.53	20231124	6950	1.87	20240905	2.96	N	452160	100	19 억		52748	N	N	0	N	00	N
105	20240905	091126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7110	50	2	0.71	10533790	1483	2.45	7100	7120	7100	9170	4950	7060	7103.03	0.55	0	-996	7506	7282	7126	6902	6746	7395	7015	19	2110	100	4370	10	1	9617527	684	-25.67	1.89	12	0.02	-277.00	3755.00	22500	20231124	-68.40	6970	20240904	2.01	20550	-65.40	20240415	6970	2.01	20240904	22500	-68.40	20231124	6970	2.01	20240904	2.96	N	452160	100	19 억		52748	N	N	0	N	00	N
106	20240904	161057	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7060	-390	5	-5.23	424484220	60001	253.40	7050	7350	6970	9680	5220	7450	7074.69	0.62	0	-7260	7730	7590	7520	7380	7310	7555	7345	19	2230	100	4610	10	1	9617527	679	-25.49	1.88	12	0.62	-277.00	3755.00	22500	20231124	-68.62	6970	20240904	1.29	20550	-65.64	20240415	6970	1.29	20240904	22500	-68.62	20231124	6970	1.29	20240904	2.95	N	452160	100	19 억		60008	N	N	0	N	00	N
107	20240904	151108	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7080	-370	5	-4.97	384346600	54327	229.44	7050	7350	6970	9680	5220	7450	7074.69	0.62	0	-6034	7730	7590	7520	7380	7310	7555	7345	19	2230	100	4610	10	1	9617527	681	-25.56	1.89	12	0.56	-277.00	3755.00	22500	20231124	-68.53	6970	20240904	1.58	20550	-65.55	20240415	6970	1.58	20240904	22500	-68.53	20231124	6970	1.58	20240904	2.95	N	452160	100	19 억		60008	N	N	0	N	00	N
108	20240904	141112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7060	-390	5	-5.23	234498340	32965	139.22	7050	7350	7040	9680	5220	7450	7113.55	0.62	0	-4214	7730	7590	7520	7380	7310	7555	7345	19	2230	100	4610	10	1	9617527	679	-25.49	1.88	12	0.34	-277.00	3755.00	22500	20231124	-68.62	7000	20240805	0.86	20550	-65.64	20240415	7000	0.86	20240805	22500	-68.62	20231124	7000	0.86	20240805	2.95	N	452160	100	19 억		60008	N	N	0	N	00	N
109	20240904	131108	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7080	-370	5	-4.97	195586950	27464	115.99	7050	7350	7040	9680	5220	7450	7121.58	0.62	0	-3019	7730	7590	7520	7380	7310	7555	7345	19	2230	100	4610	10	1	9617527	681	-25.56	1.89	12	0.29	-277.00	3755.00	22500	20231124	-68.53	7000	20240805	1.14	20550	-65.55	20240415	7000	1.14	20240805	22500	-68.53	20231124	7000	1.14	20240805	2.95	N	452160	100	19 억		60008	N	N	0	N	00	N
110	20240904	121107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7170	-280	5	-3.76	149631160	20996	88.67	7050	7350	7040	9680	5220	7450	7126.65	0.62	0	3177	7730	7590	7520	7380	7310	7555	7345	19	2230	100	4610	10	1	9617527	690	-25.88	1.91	12	0.22	-277.00	3755.00	22500	20231124	-68.13	7000	20240805	2.43	20550	-65.11	20240415	7000	2.43	20240805	22500	-68.13	20231124	7000	2.43	20240805	2.95	N	452160	100	19 억		60008	N	N	0	N	00	N
111	20240904	111102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7130	-320	5	-4.30	144103650	20222	85.40	7050	7350	7040	9680	5220	7450	7126.08	0.62	0	3317	7730	7590	7520	7380	7310	7555	7345	19	2230	100	4610	10	1	9617527	686	-25.74	1.90	12	0.21	-277.00	3755.00	22500	20231124	-68.31	7000	20240805	1.86	20550	-65.30	20240415	7000	1.86	20240805	22500	-68.31	20231124	7000	1.86	20240805	2.95	N	452160	100	19 억		60008	N	N	0	N	00	N
112	20240904	101103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7100	-350	5	-4.70	115691240	16236	68.57	7050	7350	7040	9680	5220	7450	7125.60	0.62	0	2156	7730	7590	7520	7380	7310	7555	7345	19	2230	100	4610	10	1	9617527	683	-25.63	1.89	12	0.17	-277.00	3755.00	22500	20231124	-68.44	7000	20240805	1.43	20550	-65.45	20240415	7000	1.43	20240805	22500	-68.44	20231124	7000	1.43	20240805	2.95	N	452160	100	19 억		60008	N	N	0	N	00	N
113	20240904	091111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7180	-270	5	-3.62	59811610	8403	35.49	7050	7350	7040	9680	5220	7450	7117.89	0.62	0	2105	7730	7590	7520	7380	7310	7555	7345	19	2230	100	4610	10	1	9617527	691	-25.92	1.91	12	0.09	-277.00	3755.00	22500	20231124	-68.09	7000	20240805	2.57	20550	-65.06	20240415	7000	2.57	20240805	22500	-68.09	20231124	7000	2.57	20240805	2.95	N	452160	100	19 억		60008	N	N	0	N	00	N
114	20240903	161049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7450	-150	5	-1.97	176847910	23476	62.45	7600	7660	7450	9880	5320	7600	7533.21	0.70	0	-7379	7820	7710	7510	7400	7200	7765	7455	19	2280	100	4710	10	1	9617527	717	-26.90	1.98	12	0.24	-277.00	3755.00	22500	20231124	-66.89	7000	20240805	6.43	20550	-63.75	20240415	7000	6.43	20240805	22500	-66.89	20231124	7000	6.43	20240805	2.96	N	452160	100	19 억		67387	N	N	0	N	00	N
115	20240903	151059	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7450	-150	5	-1.97	157399430	20866	55.51	7600	7660	7450	9880	5320	7600	7543.34	0.70	0	-7104	7820	7710	7510	7400	7200	7765	7455	19	2280	100	4710	10	1	9617527	717	-26.90	1.98	12	0.22	-277.00	3755.00	22500	20231124	-66.89	7000	20240805	6.43	20550	-63.75	20240415	7000	6.43	20240805	22500	-66.89	20231124	7000	6.43	20240805	2.96	N	452160	100	19 억		67387	N	N	0	N	00	N
116	20240903	141059	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7490	-110	5	-1.45	130628810	17281	45.97	7600	7660	7450	9880	5320	7600	7559.10	0.70	0	-5497	7820	7710	7510	7400	7200	7765	7455	19	2280	100	4710	10	1	9617527	720	-27.04	1.99	12	0.18	-277.00	3755.00	22500	20231124	-66.71	7000	20240805	7.00	20550	-63.55	20240415	7000	7.00	20240805	22500	-66.71	20231124	7000	7.00	20240805	2.96	N	452160	100	19 억		67387	N	N	0	N	00	N
117	20240903	131100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7530	-70	5	-0.92	117568640	15533	41.32	7600	7660	7490	9880	5320	7600	7568.96	0.70	0	-5019	7820	7710	7510	7400	7200	7765	7455	19	2280	100	4710	10	1	9617527	724	-27.18	2.01	12	0.16	-277.00	3755.00	22500	20231124	-66.53	7000	20240805	7.57	20550	-63.36	20240415	7000	7.57	20240805	22500	-66.53	20231124	7000	7.57	20240805	2.96	N	452160	100	19 억		67387	N	N	0	N	00	N
118	20240903	121047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7570	-30	5	-0.39	87218320	11494	30.58	7600	7660	7500	9880	5320	7600	7588.16	0.70	0	-2652	7820	7710	7510	7400	7200	7765	7455	19	2280	100	4710	10	1	9617527	728	-27.33	2.02	12	0.12	-277.00	3755.00	22500	20231124	-66.36	7000	20240805	8.14	20550	-63.16	20240415	7000	8.14	20240805	22500	-66.36	20231124	7000	8.14	20240805	2.96	N	452160	100	19 억		67387	N	N	0	N	00	N
119	20240903	111046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7650	50	2	0.66	76663690	10108	26.89	7600	7650	7500	9880	5320	7600	7584.46	0.70	0	-1967	7820	7710	7510	7400	7200	7765	7455	19	2280	100	4710	10	1	9617527	736	-27.62	2.04	12	0.11	-277.00	3755.00	22500	20231124	-66.00	7000	20240805	9.29	20550	-62.77	20240415	7000	9.29	20240805	22500	-66.00	20231124	7000	9.29	20240805	2.96	N	452160	100	19 억		67387	N	N	0	N	00	N
120	20240903	101045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7640	40	2	0.53	54152510	7150	19.02	7600	7650	7500	9880	5320	7600	7573.78	0.70	0	-807	7820	7710	7510	7400	7200	7765	7455	19	2280	100	4710	10	1	9617527	735	-27.58	2.03	12	0.07	-277.00	3755.00	22500	20231124	-66.04	7000	20240805	9.14	20550	-62.82	20240415	7000	9.14	20240805	22500	-66.04	20231124	7000	9.14	20240805	2.96	N	452160	100	19 억		67387	N	N	0	N	00	N
121	20240903	091050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7620	20	2	0.26	7814020	1027	2.73	7600	7650	7540	9880	5320	7600	7608.59	0.70	0	-227	7820	7710	7510	7400	7200	7765	7455	19	2280	100	4710	10	1	9617527	733	-27.51	2.03	12	0.01	-277.00	3755.00	22500	20231124	-66.13	7000	20240805	8.86	20550	-62.92	20240415	7000	8.86	20240805	22500	-66.13	20231124	7000	8.86	20240805	2.96	N	452160	100	19 억		67387	N	N	0	N	00	N
122	20240902	161037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7600	120	2	1.60	278551200	37321	98.42	7490	7620	7310	9720	5240	7480	7461.47	0.77	0	-6502	7846	7662	7496	7312	7146	7655	7305	19	2240	100	4630	10	1	9617527	731	-27.44	2.02	12	0.39	-277.00	3755.00	22500	20231124	-66.22	7000	20240805	8.57	20550	-63.02	20240415	7000	8.57	20240805	22500	-66.22	20231124	7000	8.57	20240805	3.00	N	452160	100	19 억		73852	N	N	0	N	00	N
123	20240902	151054	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7520	40	2	0.53	239440500	32163	84.82	7490	7620	7310	9720	5240	7480	7444.59	0.77	0	-5855	7846	7662	7496	7312	7146	7655	7305	19	2240	100	4630	10	1	9617527	723	-27.15	2.00	12	0.33	-277.00	3755.00	22500	20231124	-66.58	7000	20240805	7.43	20550	-63.41	20240415	7000	7.43	20240805	22500	-66.58	20231124	7000	7.43	20240805	3.00	N	452160	100	19 억		73852	N	N	0	N	00	N
124	20240902	141051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7500	20	2	0.27	179895010	24206	63.84	7490	7620	7310	9720	5240	7480	7431.84	0.77	0	-6454	7846	7662	7496	7312	7146	7655	7305	19	2240	100	4630	10	1	9617527	721	-27.08	2.00	12	0.25	-277.00	3755.00	22500	20231124	-66.67	7000	20240805	7.14	20550	-63.50	20240415	7000	7.14	20240805	22500	-66.67	20231124	7000	7.14	20240805	3.00	N	452160	100	19 억		73852	N	N	0	N	00	N
125	20240902	131046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7520	40	2	0.53	166023520	22341	58.92	7490	7620	7310	9720	5240	7480	7431.34	0.77	0	-6383	7846	7662	7496	7312	7146	7655	7305	19	2240	100	4630	10	1	9617527	723	-27.15	2.00	12	0.23	-277.00	3755.00	22500	20231124	-66.58	7000	20240805	7.43	20550	-63.41	20240415	7000	7.43	20240805	22500	-66.58	20231124	7000	7.43	20240805	3.00	N	452160	100	19 억		73852	N	N	0	N	00	N
126	20240902	121052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7490	10	2	0.13	123921770	16723	44.10	7490	7620	7310	9720	5240	7480	7410.26	0.77	0	-4963	7846	7662	7496	7312	7146	7655	7305	19	2240	100	4630	10	1	9617527	720	-27.04	1.99	12	0.17	-277.00	3755.00	22500	20231124	-66.71	7000	20240805	7.00	20550	-63.55	20240415	7000	7.00	20240805	22500	-66.71	20231124	7000	7.00	20240805	3.00	N	452160	100	19 억		73852	N	N	0	N	00	N
127	20240902	111039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7490	10	2	0.13	106121460	14331	37.79	7490	7620	7310	9720	5240	7480	7405.03	0.77	0	-4145	7846	7662	7496	7312	7146	7655	7305	19	2240	100	4630	10	1	9617527	720	-27.04	1.99	12	0.15	-277.00	3755.00	22500	20231124	-66.71	7000	20240805	7.00	20550	-63.55	20240415	7000	7.00	20240805	22500	-66.71	20231124	7000	7.00	20240805	3.00	N	452160	100	19 억		73852	N	N	0	N	00	N
128	20240902	101039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7310	-170	5	-2.27	60975440	8241	21.73	7490	7620	7310	9720	5240	7480	7399.03	0.77	0	-3055	7846	7662	7496	7312	7146	7655	7305	19	2240	100	4630	10	1	9617527	703	-26.39	1.95	12	0.09	-277.00	3755.00	22500	20231124	-67.51	7000	20240805	4.43	20550	-64.43	20240415	7000	4.43	20240805	22500	-67.51	20231124	7000	4.43	20240805	3.00	N	452160	100	19 억		73852	N	N	0	N	00	N
129	20240902	091032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7440	-40	5	-0.53	15872430	2122	5.60	7490	7620	7430	9720	5240	7480	7479.94	0.77	0	-1809	7846	7662	7496	7312	7146	7655	7305	19	2240	100	4630	10	1	9617527	716	-26.86	1.98	12	0.02	-277.00	3755.00	22500	20231124	-66.93	7000	20240805	6.29	20550	-63.80	20240415	7000	6.29	20240805	22500	-66.93	20231124	7000	6.29	20240805	3.00	N	452160	100	19 억		73852	N	N	0	N	00	N