KissMeData/043340/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	160509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	500	-3	5	-0.60	5186435	10292	92.66	503	513	500	653	353	503	503.93	0.19	0	-478	509	505	503	499	497	505	499	475	150	500	350	1	1	95000000	475	-3.85	1.67	12	0.01	-130.00	300.00	824	20231121	-39.32	451	20240806	10.86	765	-34.64	20240520	451	10.86	20240806	824	-39.32	20231121	451	10.86	20240806	0.00	N	043340	500	475 억		177002	N	N	0	N	00	N
3	20240930	150515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	507	4	2	0.80	3878935	7677	69.12	503	513	501	653	353	503	505.27	0.19	0	1902	509	505	503	499	497	505	499	475	150	500	350	1	1	95000000	482	-3.90	1.69	12	0.01	-130.00	300.00	824	20231121	-38.47	451	20240806	12.42	765	-33.73	20240520	451	12.42	20240806	824	-38.47	20231121	451	12.42	20240806	0.00	N	043340	500	475 억		177002	N	N	0	N	00	N
4	20240930	140514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	501	-2	5	-0.40	3651057	7224	65.04	503	513	501	653	353	503	505.41	0.19	0	1910	509	505	503	499	497	505	499	475	150	500	350	1	1	95000000	476	-3.85	1.67	12	0.01	-130.00	300.00	824	20231121	-39.20	451	20240806	11.09	765	-34.51	20240520	451	11.09	20240806	824	-39.20	20231121	451	11.09	20240806	0.00	N	043340	500	475 억		177002	N	N	0	N	00	N
5	20240930	130514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	505	2	2	0.40	1347705	2646	23.82	503	513	503	653	353	503	509.34	0.19	0	-470	509	505	503	499	497	505	499	475	150	500	350	1	1	95000000	480	-3.88	1.68	12	0.00	-130.00	300.00	824	20231121	-38.71	451	20240806	11.97	765	-33.99	20240520	451	11.97	20240806	824	-38.71	20231121	451	11.97	20240806	0.00	N	043340	500	475 억		177002	N	N	0	N	00	N
6	20240930	120511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	509	6	2	1.19	1290209	2533	22.81	503	513	503	653	353	503	509.36	0.19	0	-465	509	505	503	499	497	505	499	475	150	500	350	1	1	95000000	484	-3.92	1.70	12	0.00	-130.00	300.00	824	20231121	-38.23	451	20240806	12.86	765	-33.46	20240520	451	12.86	20240806	824	-38.23	20231121	451	12.86	20240806	0.00	N	043340	500	475 억		177002	N	N	0	N	00	N
7	20240930	110510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	510	7	2	1.39	1284610	2522	22.71	503	513	503	653	353	503	509.36	0.19	0	-464	509	505	503	499	497	505	499	475	150	500	350	1	1	95000000	485	-3.92	1.70	12	0.00	-130.00	300.00	824	20231121	-38.11	451	20240806	13.08	765	-33.33	20240520	451	13.08	20240806	824	-38.11	20231121	451	13.08	20240806	0.00	N	043340	500	475 억		177002	N	N	0	N	00	N
8	20240930	100508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	510	7	2	1.39	1212215	2380	21.43	503	513	503	653	353	503	509.33	0.19	0	-440	509	505	503	499	497	505	499	475	150	500	350	1	1	95000000	485	-3.92	1.70	12	0.00	-130.00	300.00	824	20231121	-38.11	451	20240806	13.08	765	-33.33	20240520	451	13.08	20240806	824	-38.11	20231121	451	13.08	20240806	0.00	N	043340	500	475 억		177002	N	N	0	N	00	N
9	20240930	090451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	513	10	2	1.99	151413	301	2.71	503	513	503	653	353	503	503.03	0.19	0	-1	509	505	503	499	497	505	499	475	150	500	350	1	1	95000000	487	-3.95	1.71	12	0.00	-130.00	300.00	824	20231121	-37.74	451	20240806	13.75	765	-32.94	20240520	451	13.75	20240806	824	-37.74	20231121	451	13.75	20240806	0.00	N	043340	500	475 억		177002	N	N	0	N	00	N
10	20240927	160509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	503	-1	5	-0.20	5589302	11107	73.48	504	507	501	655	353	504	503.22	0.19	0	-105	518	510	506	498	494	509	497	475	151	500	350	1	1	95000000	478	-3.87	1.68	12	0.01	-130.00	300.00	824	20231121	-38.96	451	20240806	11.53	765	-34.25	20240520	451	11.53	20240806	824	-38.96	20231121	451	11.53	20240806	0.00	N	043340	500	475 억		177107	N	N	0	N	00	N
11	20240927	150513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	504	0	3	0.00	4638632	9217	60.98	504	507	501	655	353	504	503.27	0.19	0	-99	518	510	506	498	494	509	497	475	151	500	350	1	1	95000000	479	-3.88	1.68	12	0.01	-130.00	300.00	824	20231121	-38.83	451	20240806	11.75	765	-34.12	20240520	451	11.75	20240806	824	-38.83	20231121	451	11.75	20240806	0.00	N	043340	500	475 억		177107	N	N	0	N	00	N
12	20240927	140517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	504	0	3	0.00	3378124	6715	44.43	504	507	501	655	353	504	503.07	0.19	0	-99	518	510	506	498	494	509	497	475	151	500	350	1	1	95000000	479	-3.88	1.68	12	0.01	-130.00	300.00	824	20231121	-38.83	451	20240806	11.75	765	-34.12	20240520	451	11.75	20240806	824	-38.83	20231121	451	11.75	20240806	0.00	N	043340	500	475 억		177107	N	N	0	N	00	N
13	20240927	130513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	504	0	3	0.00	2717780	5404	35.75	504	507	501	655	353	504	502.92	0.19	0	-99	518	510	506	498	494	509	497	475	151	500	350	1	1	95000000	479	-3.88	1.68	12	0.01	-130.00	300.00	824	20231121	-38.83	451	20240806	11.75	765	-34.12	20240520	451	11.75	20240806	824	-38.83	20231121	451	11.75	20240806	0.00	N	043340	500	475 억		177107	N	N	0	N	00	N
14	20240927	120511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	504	0	3	0.00	2712740	5394	35.69	504	507	501	655	353	504	502.92	0.19	0	-99	518	510	506	498	494	509	497	475	151	500	350	1	1	95000000	479	-3.88	1.68	12	0.01	-130.00	300.00	824	20231121	-38.83	451	20240806	11.75	765	-34.12	20240520	451	11.75	20240806	824	-38.83	20231121	451	11.75	20240806	0.00	N	043340	500	475 억		177107	N	N	0	N	00	N
15	20240927	110513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	504	0	3	0.00	2704675	5378	35.58	504	507	501	655	353	504	502.91	0.19	0	-99	518	510	506	498	494	509	497	475	151	500	350	1	1	95000000	479	-3.88	1.68	12	0.01	-130.00	300.00	824	20231121	-38.83	451	20240806	11.75	765	-34.12	20240520	451	11.75	20240806	824	-38.83	20231121	451	11.75	20240806	0.00	N	043340	500	475 억		177107	N	N	0	N	00	N
16	20240927	100511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	506	2	2	0.40	2205587	4384	29.00	504	507	501	655	353	504	503.10	0.19	0	-99	518	510	506	498	494	509	497	475	151	500	350	1	1	95000000	481	-3.89	1.69	12	0.00	-130.00	300.00	824	20231121	-38.59	451	20240806	12.20	765	-33.86	20240520	451	12.20	20240806	824	-38.59	20231121	451	12.20	20240806	0.00	N	043340	500	475 억		177107	N	N	0	N	00	N
17	20240927	090512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	504	0	3	0.00	0	0	0.00	0	0	0	655	353	504	0.00	0.19	0	0	518	510	506	498	494	509	497	475	151	500	350	1	1	95000000	479	-3.88	1.68	12	0.00	-130.00	300.00	824	20231121	-38.83	451	20240806	11.75	765	-34.12	20240520	451	11.75	20240806	824	-38.83	20231121	451	11.75	20240806	0.00	N	043340	500	475 억		177107	N	N	0	N	00	N
18	20240926	160504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	504	-4	5	-0.79	7670309	15115	75.13	508	514	502	660	356	508	507.46	0.19	0	-33	516	512	506	502	496	514	504	475	152	500	350	1	1	95000000	479	-3.88	1.68	12	0.02	-130.00	300.00	824	20231121	-38.83	451	20240806	11.75	765	-34.12	20240520	451	11.75	20240806	824	-38.83	20231121	451	11.75	20240806	0.00	N	043340	500	475 억		177140	N	N	0	N	00	N
19	20240926	150502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	504	-4	5	-0.79	5886169	11575	57.54	508	514	504	660	356	508	508.52	0.19	0	-33	516	512	506	502	496	514	504	475	152	500	350	1	1	95000000	479	-3.88	1.68	12	0.01	-130.00	300.00	824	20231121	-38.83	451	20240806	11.75	765	-34.12	20240520	451	11.75	20240806	824	-38.83	20231121	451	11.75	20240806	0.00	N	043340	500	475 억		177140	N	N	0	N	00	N
20	20240926	140508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	507	-1	5	-0.20	4517191	8861	44.05	508	514	504	660	356	508	509.78	0.19	0	-33	516	512	506	502	496	514	504	475	152	500	350	1	1	95000000	482	-3.90	1.69	12	0.01	-130.00	300.00	824	20231121	-38.47	451	20240806	12.42	765	-33.73	20240520	451	12.42	20240806	824	-38.47	20231121	451	12.42	20240806	0.00	N	043340	500	475 억		177140	N	N	0	N	00	N
21	20240926	130510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	509	1	2	0.20	3981774	7807	38.81	508	514	504	660	356	508	510.03	0.19	0	-33	516	512	506	502	496	514	504	475	152	500	350	1	1	95000000	484	-3.92	1.70	12	0.01	-130.00	300.00	824	20231121	-38.23	451	20240806	12.86	765	-33.46	20240520	451	12.86	20240806	824	-38.23	20231121	451	12.86	20240806	0.00	N	043340	500	475 억		177140	N	N	0	N	00	N
22	20240926	120511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	509	1	2	0.20	3981774	7807	38.81	508	514	504	660	356	508	510.03	0.19	0	-33	516	512	506	502	496	514	504	475	152	500	350	1	1	95000000	484	-3.92	1.70	12	0.01	-130.00	300.00	824	20231121	-38.23	451	20240806	12.86	765	-33.46	20240520	451	12.86	20240806	824	-38.23	20231121	451	12.86	20240806	0.00	N	043340	500	475 억		177140	N	N	0	N	00	N
23	20240926	110510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	510	2	2	0.39	3813496	7476	37.16	508	514	504	660	356	508	510.10	0.19	0	-25	516	512	506	502	496	514	504	475	152	500	350	1	1	95000000	485	-3.92	1.70	12	0.01	-130.00	300.00	824	20231121	-38.11	451	20240806	13.08	765	-33.33	20240520	451	13.08	20240806	824	-38.11	20231121	451	13.08	20240806	0.00	N	043340	500	475 억		177140	N	N	0	N	00	N
24	20240926	100511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	512	4	2	0.79	1317367	2584	12.84	508	514	504	660	356	508	509.82	0.19	0	-17	516	512	506	502	496	514	504	475	152	500	350	1	1	95000000	486	-3.94	1.71	12	0.00	-130.00	300.00	824	20231121	-37.86	451	20240806	13.53	765	-33.07	20240520	451	13.53	20240806	824	-37.86	20231121	451	13.53	20240806	0.00	N	043340	500	475 억		177140	N	N	0	N	00	N
25	20240926	090507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	508	0	3	0.00	508	1	0.00	508	508	508	660	356	508	508.00	0.19	0	0	516	512	506	502	496	514	504	475	152	500	350	1	1	95000000	483	-3.91	1.69	12	0.00	-130.00	300.00	824	20231121	-38.35	451	20240806	12.64	765	-33.59	20240520	451	12.64	20240806	824	-38.35	20231121	451	12.64	20240806	0.00	N	043340	500	475 억		177140	N	N	0	N	00	N
26	20240925	160504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	508	6	2	1.20	10089903	20118	353.26	507	510	500	652	352	502	501.54	0.19	0	-170	509	505	502	498	495	504	497	475	150	500	350	1	1	95000000	483	-3.91	1.69	12	0.02	-130.00	300.00	824	20231121	-38.35	451	20240806	12.64	765	-33.59	20240520	451	12.64	20240806	824	-38.35	20231121	451	12.64	20240806	0.00	N	043340	500	475 억		177310	N	N	0	N	00	N
27	20240925	150508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	508	6	2	1.20	9830833	19608	344.30	507	510	500	652	352	502	501.37	0.19	0	196	509	505	502	498	495	504	497	475	150	500	350	1	1	95000000	483	-3.91	1.69	12	0.02	-130.00	300.00	824	20231121	-38.35	451	20240806	12.64	765	-33.59	20240520	451	12.64	20240806	824	-38.35	20231121	451	12.64	20240806	0.00	N	043340	500	475 억		177310	N	N	0	N	00	N
28	20240925	140509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	503	1	2	0.20	7461093	14904	261.70	507	510	500	652	352	502	500.61	0.19	0	353	509	505	502	498	495	504	497	475	150	500	350	1	1	95000000	478	-3.87	1.68	12	0.02	-130.00	300.00	824	20231121	-38.96	451	20240806	11.53	765	-34.25	20240520	451	11.53	20240806	824	-38.96	20231121	451	11.53	20240806	0.00	N	043340	500	475 억		177310	N	N	0	N	00	N
29	20240925	130508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	503	1	2	0.20	7446003	14874	261.18	507	510	500	652	352	502	500.61	0.19	0	353	509	505	502	498	495	504	497	475	150	500	350	1	1	95000000	478	-3.87	1.68	12	0.02	-130.00	300.00	824	20231121	-38.96	451	20240806	11.53	765	-34.25	20240520	451	11.53	20240806	824	-38.96	20231121	451	11.53	20240806	0.00	N	043340	500	475 억		177310	N	N	0	N	00	N
30	20240925	120508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	503	1	2	0.20	6875603	13740	241.26	507	510	500	652	352	502	500.41	0.19	0	353	509	505	502	498	495	504	497	475	150	500	350	1	1	95000000	478	-3.87	1.68	12	0.01	-130.00	300.00	824	20231121	-38.96	451	20240806	11.53	765	-34.25	20240520	451	11.53	20240806	824	-38.96	20231121	451	11.53	20240806	0.00	N	043340	500	475 억		177310	N	N	0	N	00	N
31	20240925	110505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	500	-2	5	-0.40	2356017	4705	82.62	507	510	500	652	352	502	500.75	0.19	0	353	509	505	502	498	495	504	497	475	150	500	350	1	1	95000000	475	-3.85	1.67	12	0.00	-130.00	300.00	824	20231121	-39.32	451	20240806	10.86	765	-34.64	20240520	451	10.86	20240806	824	-39.32	20231121	451	10.86	20240806	0.00	N	043340	500	475 억		177310	N	N	0	N	00	N
32	20240925	100507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	505	3	2	0.60	726809	1447	25.41	507	510	502	652	352	502	502.29	0.19	0	0	509	505	502	498	495	504	497	475	150	500	350	1	1	95000000	480	-3.88	1.68	12	0.00	-130.00	300.00	824	20231121	-38.71	451	20240806	11.97	765	-33.99	20240520	451	11.97	20240806	824	-38.71	20231121	451	11.97	20240806	0.00	N	043340	500	475 억		177310	N	N	0	N	00	N
33	20240925	090508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	510	8	2	1.59	5580	11	0.19	507	510	507	652	352	502	507.27	0.19	0	0	509	505	502	498	495	504	497	475	150	500	350	1	1	95000000	485	-3.92	1.70	12	0.00	-130.00	300.00	824	20231121	-38.11	451	20240806	13.08	765	-33.33	20240520	451	13.08	20240806	824	-38.11	20231121	451	13.08	20240806	0.00	N	043340	500	475 억		177310	N	N	0	N	00	N
34	20240924	160504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	502	2	2	0.40	2861557	5695	27.76	505	506	499	650	350	500	502.47	0.19	0	-30	506	502	500	496	494	502	496	475	150	500	350	1	1	95000000	477	-3.86	1.67	12	0.01	-130.00	300.00	824	20231121	-39.08	451	20240806	11.31	765	-34.38	20240520	451	11.31	20240806	824	-39.08	20231121	451	11.31	20240806	0.00	N	043340	500	475 억		177340	N	N	0	N	00	N
35	20240924	150504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	501	1	2	0.20	2162059	4300	20.96	505	506	500	650	350	500	502.80	0.19	0	-24	506	502	500	496	494	502	496	475	150	500	350	1	1	95000000	476	-3.85	1.67	12	0.00	-130.00	300.00	824	20231121	-39.20	451	20240806	11.09	765	-34.51	20240520	451	11.09	20240806	824	-39.20	20231121	451	11.09	20240806	0.00	N	043340	500	475 억		177340	N	N	0	N	00	N
36	20240924	140504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	502	2	2	0.40	1686795	3353	16.35	505	506	500	650	350	500	503.07	0.19	0	-24	506	502	500	496	494	502	496	475	150	500	350	1	1	95000000	477	-3.86	1.67	12	0.00	-130.00	300.00	824	20231121	-39.08	451	20240806	11.31	765	-34.38	20240520	451	11.31	20240806	824	-39.08	20231121	451	11.31	20240806	0.00	N	043340	500	475 억		177340	N	N	0	N	00	N
37	20240924	130504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	502	2	2	0.40	1686795	3353	16.35	505	506	500	650	350	500	503.07	0.19	0	-24	506	502	500	496	494	502	496	475	150	500	350	1	1	95000000	477	-3.86	1.67	12	0.00	-130.00	300.00	824	20231121	-39.08	451	20240806	11.31	765	-34.38	20240520	451	11.31	20240806	824	-39.08	20231121	451	11.31	20240806	0.00	N	043340	500	475 억		177340	N	N	0	N	00	N
38	20240924	120505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	505	5	2	1.00	1635591	3251	15.85	505	506	500	650	350	500	503.10	0.19	0	-24	506	502	500	496	494	502	496	475	150	500	350	1	1	95000000	480	-3.88	1.68	12	0.00	-130.00	300.00	824	20231121	-38.71	451	20240806	11.97	765	-33.99	20240520	451	11.97	20240806	824	-38.71	20231121	451	11.97	20240806	0.00	N	043340	500	475 억		177340	N	N	0	N	00	N
39	20240924	110506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	505	5	2	1.00	1478792	2940	14.33	505	506	500	650	350	500	502.99	0.19	0	-24	506	502	500	496	494	502	496	475	150	500	350	1	1	95000000	480	-3.88	1.68	12	0.00	-130.00	300.00	824	20231121	-38.71	451	20240806	11.97	765	-33.99	20240520	451	11.97	20240806	824	-38.71	20231121	451	11.97	20240806	0.00	N	043340	500	475 억		177340	N	N	0	N	00	N
40	20240924	100503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	500	0	3	0.00	711988	1421	6.93	505	505	500	650	350	500	501.05	0.19	0	-17	506	502	500	496	494	502	496	475	150	500	350	1	1	95000000	475	-3.85	1.67	12	0.00	-130.00	300.00	824	20231121	-39.32	451	20240806	10.86	765	-34.64	20240520	451	10.86	20240806	824	-39.32	20231121	451	10.86	20240806	0.00	N	043340	500	475 억		177340	N	N	0	N	00	N
41	20240924	090503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	650	350	500	0.00	0.19	0	0	506	502	500	496	494	502	496	475	150	500	350	1	1	95000000	475	-3.85	1.67	12	0.00	-130.00	300.00	824	20231121	-39.32	451	20240806	10.86	765	-34.64	20240520	451	10.86	20240806	824	-39.32	20231121	451	10.86	20240806	0.00	N	043340	500	475 억		177340	N	N	0	N	00	N
42	20240923	160503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	500	-4	5	-0.79	10284072	20512	205.70	503	504	498	655	353	504	501.37	0.19	0	-5	508	505	502	499	496	504	498	475	151	500	350	1	1	95000000	475	-3.85	1.67	12	0.02	-130.00	300.00	824	20231121	-39.32	451	20240806	10.86	765	-34.64	20240520	451	10.86	20240806	824	-39.32	20231121	451	10.86	20240806	0.00	N	043340	500	475 억		177345	N	N	0	N	00	N
43	20240923	150504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	503	-1	5	-0.20	9861572	19667	197.22	503	504	498	655	353	504	501.43	0.19	0	-5	508	505	502	499	496	504	498	475	151	500	350	1	1	95000000	478	-3.87	1.68	12	0.02	-130.00	300.00	824	20231121	-38.96	451	20240806	11.53	765	-34.25	20240520	451	11.53	20240806	824	-38.96	20231121	451	11.53	20240806	0.00	N	043340	500	475 억		177345	N	N	0	N	00	N
44	20240923	140507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	503	-1	5	-0.20	9160894	18266	183.17	503	504	498	655	353	504	501.53	0.19	0	-5	508	505	502	499	496	504	498	475	151	500	350	1	1	95000000	478	-3.87	1.68	12	0.02	-130.00	300.00	824	20231121	-38.96	451	20240806	11.53	765	-34.25	20240520	451	11.53	20240806	824	-38.96	20231121	451	11.53	20240806	0.00	N	043340	500	475 억		177345	N	N	0	N	00	N
45	20240923	130504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	503	-1	5	-0.20	9160894	18266	183.17	503	504	498	655	353	504	501.53	0.19	0	-5	508	505	502	499	496	504	498	475	151	500	350	1	1	95000000	478	-3.87	1.68	12	0.02	-130.00	300.00	824	20231121	-38.96	451	20240806	11.53	765	-34.25	20240520	451	11.53	20240806	824	-38.96	20231121	451	11.53	20240806	0.00	N	043340	500	475 억		177345	N	N	0	N	00	N
46	20240923	120503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	503	-1	5	-0.20	9090385	18125	181.76	503	504	498	655	353	504	501.54	0.19	0	-5	508	505	502	499	496	504	498	475	151	500	350	1	1	95000000	478	-3.87	1.68	12	0.02	-130.00	300.00	824	20231121	-38.96	451	20240806	11.53	765	-34.25	20240520	451	11.53	20240806	824	-38.96	20231121	451	11.53	20240806	0.00	N	043340	500	475 억		177345	N	N	0	N	00	N
47	20240923	110504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	500	-4	5	-0.79	9073879	18092	181.43	503	504	498	655	353	504	501.54	0.19	0	-5	508	505	502	499	496	504	498	475	151	500	350	1	1	95000000	475	-3.85	1.67	12	0.02	-130.00	300.00	824	20231121	-39.32	451	20240806	10.86	765	-34.64	20240520	451	10.86	20240806	824	-39.32	20231121	451	10.86	20240806	0.00	N	043340	500	475 억		177345	N	N	0	N	00	N
48	20240923	100502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	504	0	3	0.00	3765897	7490	75.11	503	504	498	655	353	504	502.79	0.19	0	-5	508	505	502	499	496	504	498	475	151	500	350	1	1	95000000	479	-3.88	1.68	12	0.01	-130.00	300.00	824	20231121	-38.83	451	20240806	11.75	765	-34.12	20240520	451	11.75	20240806	824	-38.83	20231121	451	11.75	20240806	0.00	N	043340	500	475 억		177345	N	N	0	N	00	N
49	20240923	090502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	504	0	3	0.00	1239837	2462	24.69	503	504	498	655	353	504	503.59	0.19	0	-5	508	505	502	499	496	504	498	475	151	500	350	1	1	95000000	479	-3.88	1.68	12	0.00	-130.00	300.00	824	20231121	-38.83	451	20240806	11.75	765	-34.12	20240520	451	11.75	20240806	824	-38.83	20231121	451	11.75	20240806	0.00	N	043340	500	475 억		177345	N	N	0	N	00	N
50	20240913	160440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	496	10	2	2.06	3273085	6628	13.77	487	500	487	631	341	486	493.83	0.19	0	403	518	501	493	476	468	498	473	475	145	500	340	1	1	95000000	471	-3.82	1.65	12	0.01	-130.00	300.00	824	20231121	-39.81	451	20240806	9.98	765	-35.16	20240520	451	9.98	20240806	824	-39.81	20231121	451	9.98	20240806	0.00	N	043340	500	475 억		176688	N	N	0	N	00	N
51	20240913	150446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	496	10	2	2.06	2762215	5598	11.63	487	500	487	631	341	486	493.43	0.19	0	572	518	501	493	476	468	498	473	475	145	500	340	1	1	95000000	471	-3.82	1.65	12	0.01	-130.00	300.00	824	20231121	-39.81	451	20240806	9.98	765	-35.16	20240520	451	9.98	20240806	824	-39.81	20231121	451	9.98	20240806	0.00	N	043340	500	475 억		176688	N	N	0	N	00	N
52	20240913	140446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	497	11	2	2.26	2708142	5489	11.41	487	500	487	631	341	486	493.38	0.19	0	572	518	501	493	476	468	498	473	475	145	500	340	1	1	95000000	472	-3.82	1.66	12	0.01	-130.00	300.00	824	20231121	-39.68	451	20240806	10.20	765	-35.03	20240520	451	10.20	20240806	824	-39.68	20231121	451	10.20	20240806	0.00	N	043340	500	475 억		176688	N	N	0	N	00	N
53	20240913	130442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	496	10	2	2.06	2697208	5467	11.36	487	500	487	631	341	486	493.36	0.19	0	572	518	501	493	476	468	498	473	475	145	500	340	1	1	95000000	471	-3.82	1.65	12	0.01	-130.00	300.00	824	20231121	-39.81	451	20240806	9.98	765	-35.16	20240520	451	9.98	20240806	824	-39.81	20231121	451	9.98	20240806	0.00	N	043340	500	475 억		176688	N	N	0	N	00	N
54	20240913	120443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	493	7	2	1.44	2548107	5165	10.73	487	500	487	631	341	486	493.34	0.19	0	572	518	501	493	476	468	498	473	475	145	500	340	1	1	95000000	468	-3.79	1.64	12	0.01	-130.00	300.00	824	20231121	-40.17	451	20240806	9.31	765	-35.56	20240520	451	9.31	20240806	824	-40.17	20231121	451	9.31	20240806	0.00	N	043340	500	475 억		176688	N	N	0	N	00	N
55	20240913	110445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	493	7	2	1.44	2545642	5160	10.72	487	500	487	631	341	486	493.34	0.19	0	572	518	501	493	476	468	498	473	475	145	500	340	1	1	95000000	468	-3.79	1.64	12	0.01	-130.00	300.00	824	20231121	-40.17	451	20240806	9.31	765	-35.56	20240520	451	9.31	20240806	824	-40.17	20231121	451	9.31	20240806	0.00	N	043340	500	475 억		176688	N	N	0	N	00	N
56	20240913	100445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	499	13	2	2.67	2216620	4494	9.34	487	500	487	631	341	486	493.24	0.19	0	572	518	501	493	476	468	498	473	475	145	500	340	1	1	95000000	474	-3.84	1.66	12	0.00	-130.00	300.00	824	20231121	-39.44	451	20240806	10.64	765	-34.77	20240520	451	10.64	20240806	824	-39.44	20231121	451	10.64	20240806	0.00	N	043340	500	475 억		176688	N	N	0	N	00	N
57	20240913	090446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	491	5	2	1.03	709146	1450	3.01	487	491	487	631	341	486	489.07	0.19	0	109	518	501	493	476	468	498	473	475	145	500	340	1	1	95000000	466	-3.78	1.64	12	0.00	-130.00	300.00	824	20231121	-40.41	451	20240806	8.87	765	-35.82	20240520	451	8.87	20240806	824	-40.41	20231121	451	8.87	20240806	0.00	N	043340	500	475 억		176688	N	N	0	N	00	N
58	20240912	160440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	486	-14	5	-2.80	23740777	48095	668.54	500	510	485	650	350	500	493.62	0.19	0	309	510	504	500	494	490	503	493	475	150	500	350	1	1	95000000	462	-3.74	1.62	12	0.05	-130.00	300.00	824	20231121	-41.02	451	20240806	7.76	765	-36.47	20240520	451	7.76	20240806	824	-41.02	20231121	451	7.76	20240806	0.00	N	043340	500	475 억		176379	N	N	0	N	00	N
59	20240912	150441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	499	-1	5	-0.20	16579671	33449	464.96	500	510	485	650	350	500	495.67	0.19	0	6307	510	504	500	494	490	503	493	475	150	500	350	1	1	95000000	474	-3.84	1.66	12	0.04	-130.00	300.00	824	20231121	-39.44	451	20240806	10.64	765	-34.77	20240520	451	10.64	20240806	824	-39.44	20231121	451	10.64	20240806	0.00	N	043340	500	475 억		176379	N	N	0	N	00	N
60	20240912	140444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	501	1	2	0.20	16553723	33397	464.23	500	510	485	650	350	500	495.66	0.19	0	6311	510	504	500	494	490	503	493	475	150	500	350	1	1	95000000	476	-3.85	1.67	12	0.04	-130.00	300.00	824	20231121	-39.20	451	20240806	11.09	765	-34.51	20240520	451	11.09	20240806	824	-39.20	20231121	451	11.09	20240806	0.00	N	043340	500	475 억		176379	N	N	0	N	00	N
61	20240912	130442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	506	6	2	1.20	6359910	12735	177.02	500	510	495	650	350	500	499.40	0.19	0	4603	510	504	500	494	490	503	493	475	150	500	350	1	1	95000000	481	-3.89	1.69	12	0.01	-130.00	300.00	824	20231121	-38.59	451	20240806	12.20	765	-33.86	20240520	451	12.20	20240806	824	-38.59	20231121	451	12.20	20240806	0.00	N	043340	500	475 억		176379	N	N	0	N	00	N
62	20240912	120440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	509	9	2	1.80	1708903	3395	47.19	500	510	500	650	350	500	503.36	0.19	0	0	510	504	500	494	490	503	493	475	150	500	350	1	1	95000000	484	-3.92	1.70	12	0.00	-130.00	300.00	824	20231121	-38.23	451	20240806	12.86	765	-33.46	20240520	451	12.86	20240806	824	-38.23	20231121	451	12.86	20240806	0.00	N	043340	500	475 억		176379	N	N	0	N	00	N
63	20240912	110440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	508	8	2	1.60	997649	1995	27.73	500	510	500	650	350	500	500.07	0.19	0	0	510	504	500	494	490	503	493	475	150	500	350	1	1	95000000	483	-3.91	1.69	12	0.00	-130.00	300.00	824	20231121	-38.35	451	20240806	12.64	765	-33.59	20240520	451	12.64	20240806	824	-38.35	20231121	451	12.64	20240806	0.00	N	043340	500	475 억		176379	N	N	0	N	00	N
64	20240912	100441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	508	8	2	1.60	996125	1992	27.69	500	510	500	650	350	500	500.06	0.19	0	0	510	504	500	494	490	503	493	475	150	500	350	1	1	95000000	483	-3.91	1.69	12	0.00	-130.00	300.00	824	20231121	-38.35	451	20240806	12.64	765	-33.59	20240520	451	12.64	20240806	824	-38.35	20231121	451	12.64	20240806	0.00	N	043340	500	475 억		176379	N	N	0	N	00	N
65	20240912	090441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	510	10	2	2.00	982010	1964	27.30	500	510	500	650	350	500	500.01	0.19	0	0	510	504	500	494	490	503	493	475	150	500	350	1	1	95000000	485	-3.92	1.70	12	0.00	-130.00	300.00	824	20231121	-38.11	451	20240806	13.08	765	-33.33	20240520	451	13.08	20240806	824	-38.11	20231121	451	13.08	20240806	0.00	N	043340	500	475 억		176379	N	N	0	N	00	N
66	20240911	160432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	500	-6	5	-1.19	3611386	7194	171.74	501	506	496	657	355	506	502.00	0.19	0	0	515	510	505	500	495	513	503	475	151	500	350	1	1	95000000	475	-3.85	1.67	12	0.01	-130.00	300.00	824	20231121	-39.32	451	20240806	10.86	765	-34.64	20240520	451	10.86	20240806	824	-39.32	20231121	451	10.86	20240806	0.00	N	043340	500	475 억		176379	N	N	0	N	00	N
67	20240911	150435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	505	-1	5	-0.20	3358140	6689	159.68	501	506	496	657	355	506	502.04	0.19	0	0	515	510	505	500	495	513	503	475	151	500	350	1	1	95000000	480	-3.88	1.68	12	0.01	-130.00	300.00	824	20231121	-38.71	451	20240806	11.97	765	-33.99	20240520	451	11.97	20240806	824	-38.71	20231121	451	11.97	20240806	0.00	N	043340	500	475 억		176379	N	N	0	N	00	N
68	20240911	140436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	505	-1	5	-0.20	2418335	4828	115.25	501	506	496	657	355	506	500.90	0.19	0	151	515	510	505	500	495	513	503	475	151	500	350	1	1	95000000	480	-3.88	1.68	12	0.01	-130.00	300.00	824	20231121	-38.71	451	20240806	11.97	765	-33.99	20240520	451	11.97	20240806	824	-38.71	20231121	451	11.97	20240806	0.00	N	043340	500	475 억		176379	N	N	0	N	00	N
69	20240911	130434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	506	0	3	0.00	2417830	4827	115.23	501	506	496	657	355	506	500.90	0.19	0	151	515	510	505	500	495	513	503	475	151	500	350	1	1	95000000	481	-3.89	1.69	12	0.01	-130.00	300.00	824	20231121	-38.59	451	20240806	12.20	765	-33.86	20240520	451	12.20	20240806	824	-38.59	20231121	451	12.20	20240806	0.00	N	043340	500	475 억		176379	N	N	0	N	00	N
70	20240911	120438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	506	0	3	0.00	2178868	4350	103.84	501	506	496	657	355	506	500.89	0.19	0	78	515	510	505	500	495	513	503	475	151	500	350	1	1	95000000	481	-3.89	1.69	12	0.00	-130.00	300.00	824	20231121	-38.59	451	20240806	12.20	765	-33.86	20240520	451	12.20	20240806	824	-38.59	20231121	451	12.20	20240806	0.00	N	043340	500	475 억		176379	N	N	0	N	00	N
71	20240911	110432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	506	0	3	0.00	1879316	3758	89.71	501	506	496	657	355	506	500.08	0.19	0	78	515	510	505	500	495	513	503	475	151	500	350	1	1	95000000	481	-3.89	1.69	12	0.00	-130.00	300.00	824	20231121	-38.59	451	20240806	12.20	765	-33.86	20240520	451	12.20	20240806	824	-38.59	20231121	451	12.20	20240806	0.00	N	043340	500	475 억		176379	N	N	0	N	00	N
72	20240911	100432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	506	0	3	0.00	898554	1794	42.83	501	506	500	657	355	506	500.87	0.19	0	87	515	510	505	500	495	513	503	475	151	500	350	1	1	95000000	481	-3.89	1.69	12	0.00	-130.00	300.00	824	20231121	-38.59	451	20240806	12.20	765	-33.86	20240520	451	12.20	20240806	824	-38.59	20231121	451	12.20	20240806	0.00	N	043340	500	475 억		176379	N	N	0	N	00	N
73	20240911	090437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	506	0	3	0.00	3026	6	0.14	501	506	501	657	355	506	504.33	0.19	0	0	515	510	505	500	495	513	503	475	151	500	350	1	1	95000000	481	-3.89	1.69	12	0.00	-130.00	300.00	824	20231121	-38.59	451	20240806	12.20	765	-33.86	20240520	451	12.20	20240806	824	-38.59	20231121	451	12.20	20240806	0.00	N	043340	500	475 억		176379	N	N	0	N	00	N
74	20240910	160433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	506	4	2	0.80	2108893	4189	65.26	505	510	500	652	352	502	503.44	0.19	0	0	511	506	500	495	489	503	492	475	150	500	350	1	1	95000000	481	-3.89	1.69	12	0.00	-130.00	300.00	824	20231121	-38.59	451	20240806	12.20	765	-33.86	20240520	451	12.20	20240806	824	-38.59	20231121	451	12.20	20240806	0.00	N	043340	500	475 억		176379	N	N	0	N	00	N
75	20240910	150437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	506	4	2	0.80	2046149	4065	63.33	505	510	500	652	352	502	503.36	0.19	0	0	511	506	500	495	489	503	492	475	150	500	350	1	1	95000000	481	-3.89	1.69	12	0.00	-130.00	300.00	824	20231121	-38.59	451	20240806	12.20	765	-33.86	20240520	451	12.20	20240806	824	-38.59	20231121	451	12.20	20240806	0.00	N	043340	500	475 억		176379	N	N	0	N	00	N
76	20240910	140434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	501	-1	5	-0.20	2045643	4064	63.31	505	510	500	652	352	502	503.36	0.19	0	0	511	506	500	495	489	503	492	475	150	500	350	1	1	95000000	476	-3.85	1.67	12	0.00	-130.00	300.00	824	20231121	-39.20	451	20240806	11.09	765	-34.51	20240520	451	11.09	20240806	824	-39.20	20231121	451	11.09	20240806	0.00	N	043340	500	475 억		176379	N	N	0	N	00	N
77	20240910	130435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	506	4	2	0.80	2040132	4053	63.14	505	510	500	652	352	502	503.36	0.19	0	0	511	506	500	495	489	503	492	475	150	500	350	1	1	95000000	481	-3.89	1.69	12	0.00	-130.00	300.00	824	20231121	-38.59	451	20240806	12.20	765	-33.86	20240520	451	12.20	20240806	824	-38.59	20231121	451	12.20	20240806	0.00	N	043340	500	475 억		176379	N	N	0	N	00	N
78	20240910	120432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	510	8	2	1.59	1134552	2249	35.04	505	510	502	652	352	502	504.47	0.19	0	0	511	506	500	495	489	503	492	475	150	500	350	1	1	95000000	485	-3.92	1.70	12	0.00	-130.00	300.00	824	20231121	-38.11	451	20240806	13.08	765	-33.33	20240520	451	13.08	20240806	824	-38.11	20231121	451	13.08	20240806	0.00	N	043340	500	475 억		176379	N	N	0	N	00	N
79	20240910	110433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	510	8	2	1.59	1134552	2249	35.04	505	510	502	652	352	502	504.47	0.19	0	0	511	506	500	495	489	503	492	475	150	500	350	1	1	95000000	485	-3.92	1.70	12	0.00	-130.00	300.00	824	20231121	-38.11	451	20240806	13.08	765	-33.33	20240520	451	13.08	20240806	824	-38.11	20231121	451	13.08	20240806	0.00	N	043340	500	475 억		176379	N	N	0	N	00	N
80	20240910	100435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	510	8	2	1.59	531610	1053	16.40	505	510	502	652	352	502	504.85	0.19	0	0	511	506	500	495	489	503	492	475	150	500	350	1	1	95000000	485	-3.92	1.70	12	0.00	-130.00	300.00	824	20231121	-38.11	451	20240806	13.08	765	-33.33	20240520	451	13.08	20240806	824	-38.11	20231121	451	13.08	20240806	0.00	N	043340	500	475 억		176379	N	N	0	N	00	N
81	20240910	090433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	505	3	2	0.60	25755	51	0.79	505	505	505	652	352	502	505.00	0.19	0	0	511	506	500	495	489	503	492	475	150	500	350	1	1	95000000	480	-3.88	1.68	12	0.00	-130.00	300.00	824	20231121	-38.71	451	20240806	11.97	765	-33.99	20240520	451	11.97	20240806	824	-38.71	20231121	451	11.97	20240806	0.00	N	043340	500	475 억		176379	N	N	0	N	00	N
82	20240909	160425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	502	8	2	1.62	3195107	6419	146.15	505	505	494	642	346	494	497.76	0.19	0	-1	508	500	497	489	486	499	488	475	148	500	340	1	1	95000000	477	-3.86	1.67	12	0.01	-130.00	300.00	824	20231121	-39.08	451	20240806	11.31	765	-34.38	20240520	451	11.31	20240806	824	-39.08	20231121	451	11.31	20240806	0.00	N	043340	500	475 억		176380	N	N	0	N	00	N
83	20240909	150428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	503	9	2	1.82	3098731	6226	141.76	505	505	494	642	346	494	497.71	0.19	0	-1	508	500	497	489	486	499	488	475	148	500	340	1	1	95000000	478	-3.87	1.68	12	0.01	-130.00	300.00	824	20231121	-38.96	451	20240806	11.53	765	-34.25	20240520	451	11.53	20240806	824	-38.96	20231121	451	11.53	20240806	0.00	N	043340	500	475 억		176380	N	N	0	N	00	N
84	20240909	140431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	505	11	2	2.23	3093188	6215	141.51	505	505	494	642	346	494	497.70	0.19	0	-1	508	500	497	489	486	499	488	475	148	500	340	1	1	95000000	480	-3.88	1.68	12	0.01	-130.00	300.00	824	20231121	-38.71	451	20240806	11.97	765	-33.99	20240520	451	11.97	20240806	824	-38.71	20231121	451	11.97	20240806	0.00	N	043340	500	475 억		176380	N	N	0	N	00	N
85	20240909	130428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	505	11	2	2.23	3093188	6215	141.51	505	505	494	642	346	494	497.70	0.19	0	-1	508	500	497	489	486	499	488	475	148	500	340	1	1	95000000	480	-3.88	1.68	12	0.01	-130.00	300.00	824	20231121	-38.71	451	20240806	11.97	765	-33.99	20240520	451	11.97	20240806	824	-38.71	20231121	451	11.97	20240806	0.00	N	043340	500	475 억		176380	N	N	0	N	00	N
86	20240909	120426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	503	9	2	1.82	1596170	3222	73.36	505	505	495	642	346	494	495.40	0.19	0	-1	508	500	497	489	486	499	488	475	148	500	340	1	1	95000000	478	-3.87	1.68	12	0.00	-130.00	300.00	824	20231121	-38.96	451	20240806	11.53	765	-34.25	20240520	451	11.53	20240806	824	-38.96	20231121	451	11.53	20240806	0.00	N	043340	500	475 억		176380	N	N	0	N	00	N
87	20240909	110427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	503	9	2	1.82	1595164	3220	73.32	505	505	495	642	346	494	495.39	0.19	0	-1	508	500	497	489	486	499	488	475	148	500	340	1	1	95000000	478	-3.87	1.68	12	0.00	-130.00	300.00	824	20231121	-38.96	451	20240806	11.53	765	-34.25	20240520	451	11.53	20240806	824	-38.96	20231121	451	11.53	20240806	0.00	N	043340	500	475 억		176380	N	N	0	N	00	N
88	20240909	100431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	496	2	2	0.40	120537	243	5.53	505	505	496	642	346	494	496.04	0.19	0	0	508	500	497	489	486	499	488	475	148	500	340	1	1	95000000	471	-3.82	1.65	12	0.00	-130.00	300.00	824	20231121	-39.81	451	20240806	9.98	765	-35.16	20240520	451	9.98	20240806	824	-39.81	20231121	451	9.98	20240806	0.00	N	043340	500	475 억		176380	N	N	0	N	00	N
89	20240909	090425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	496	2	2	0.40	1001	2	0.05	505	505	496	642	346	494	500.50	0.19	0	0	508	500	497	489	486	499	488	475	148	500	340	1	1	95000000	471	-3.82	1.65	12	0.00	-130.00	300.00	824	20231121	-39.81	451	20240806	9.98	765	-35.16	20240520	451	9.98	20240806	824	-39.81	20231121	451	9.98	20240806	0.00	N	043340	500	475 억		176380	N	N	0	N	00	N
90	20240906	160423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	494	-7	5	-1.40	2175599	4364	25.51	498	505	494	651	351	501	498.53	0.19	0	-214	512	506	498	492	484	509	495	475	150	500	350	1	1	95000000	469	-3.80	1.65	12	0.00	-130.00	300.00	824	20231121	-40.05	451	20240806	9.53	765	-35.42	20240520	451	9.53	20240806	824	-40.05	20231121	451	9.53	20240806	0.00	N	043340	500	475 억		176594	N	N	0	N	00	N
91	20240906	150429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	502	1	2	0.20	802953	1606	9.39	498	505	498	651	351	501	499.97	0.19	0	7	512	506	498	492	484	509	495	475	150	500	350	1	1	95000000	477	-3.86	1.67	12	0.00	-130.00	300.00	824	20231121	-39.08	451	20240806	11.31	765	-34.38	20240520	451	11.31	20240806	824	-39.08	20231121	451	11.31	20240806	0.00	N	043340	500	475 억		176594	N	N	0	N	00	N
92	20240906	140429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	503	2	2	0.40	734179	1469	8.59	498	505	498	651	351	501	499.78	0.19	0	43	512	506	498	492	484	509	495	475	150	500	350	1	1	95000000	478	-3.87	1.68	12	0.00	-130.00	300.00	824	20231121	-38.96	451	20240806	11.53	765	-34.25	20240520	451	11.53	20240806	824	-38.96	20231121	451	11.53	20240806	0.00	N	043340	500	475 억		176594	N	N	0	N	00	N
93	20240906	130426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	503	2	2	0.40	683879	1369	8.00	498	505	498	651	351	501	499.55	0.19	0	43	512	506	498	492	484	509	495	475	150	500	350	1	1	95000000	478	-3.87	1.68	12	0.00	-130.00	300.00	824	20231121	-38.96	451	20240806	11.53	765	-34.25	20240520	451	11.53	20240806	824	-38.96	20231121	451	11.53	20240806	0.00	N	043340	500	475 억		176594	N	N	0	N	00	N
94	20240906	120428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	503	2	2	0.40	633579	1269	7.42	498	505	498	651	351	501	499.27	0.19	0	43	512	506	498	492	484	509	495	475	150	500	350	1	1	95000000	478	-3.87	1.68	12	0.00	-130.00	300.00	824	20231121	-38.96	451	20240806	11.53	765	-34.25	20240520	451	11.53	20240806	824	-38.96	20231121	451	11.53	20240806	0.00	N	043340	500	475 억		176594	N	N	0	N	00	N
95	20240906	110431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	503	2	2	0.40	589620	1181	6.90	498	505	498	651	351	501	499.25	0.19	0	43	512	506	498	492	484	509	495	475	150	500	350	1	1	95000000	478	-3.87	1.68	12	0.00	-130.00	300.00	824	20231121	-38.96	451	20240806	11.53	765	-34.25	20240520	451	11.53	20240806	824	-38.96	20231121	451	11.53	20240806	0.00	N	043340	500	475 억		176594	N	N	0	N	00	N
96	20240906	100424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	503	2	2	0.40	521715	1046	6.11	498	505	498	651	351	501	498.77	0.19	0	54	512	506	498	492	484	509	495	475	150	500	350	1	1	95000000	478	-3.87	1.68	12	0.00	-130.00	300.00	824	20231121	-38.96	451	20240806	11.53	765	-34.25	20240520	451	11.53	20240806	824	-38.96	20231121	451	11.53	20240806	0.00	N	043340	500	475 억		176594	N	N	0	N	00	N
97	20240906	090428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	498	-3	5	-0.60	322704	648	3.79	498	498	498	651	351	501	498.00	0.19	0	0	512	506	498	492	484	509	495	475	150	500	350	1	1	95000000	473	-3.83	1.66	12	0.00	-130.00	300.00	824	20231121	-39.56	451	20240806	10.42	765	-34.90	20240520	451	10.42	20240806	824	-39.56	20231121	451	10.42	20240806	0.00	N	043340	500	475 억		176594	N	N	0	N	00	N
98	20240905	160421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	501	9	2	1.83	8502469	17107	22.12	490	504	490	639	345	492	497.02	0.19	0	156	531	511	481	461	431	496	446	475	147	500	340	1	1	95000000	476	-3.85	1.67	12	0.02	-130.00	300.00	824	20231121	-39.20	451	20240806	11.09	765	-34.51	20240520	451	11.09	20240806	824	-39.20	20231121	451	11.09	20240806	0.00	N	043340	500	475 억		176331	N	N	0	N	00	N
99	20240905	150427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	499	7	2	1.42	8269395	16641	21.52	490	504	490	639	345	492	496.93	0.19	0	156	531	511	481	461	431	496	446	475	147	500	340	1	1	95000000	474	-3.84	1.66	12	0.02	-130.00	300.00	824	20231121	-39.44	451	20240806	10.64	765	-34.77	20240520	451	10.64	20240806	824	-39.44	20231121	451	10.64	20240806	0.00	N	043340	500	475 억		176331	N	N	0	N	00	N
100	20240905	140425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	501	9	2	1.83	6630553	13334	17.24	490	504	490	639	345	492	497.27	0.19	0	-107	531	511	481	461	431	496	446	475	147	500	340	1	1	95000000	476	-3.85	1.67	12	0.01	-130.00	300.00	824	20231121	-39.20	451	20240806	11.09	765	-34.51	20240520	451	11.09	20240806	824	-39.20	20231121	451	11.09	20240806	0.00	N	043340	500	475 억		176331	N	N	0	N	00	N
101	20240905	130427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	503	11	2	2.24	5635625	11327	14.65	490	504	490	639	345	492	497.54	0.19	0	-107	531	511	481	461	431	496	446	475	147	500	340	1	1	95000000	478	-3.87	1.68	12	0.01	-130.00	300.00	824	20231121	-38.96	451	20240806	11.53	765	-34.25	20240520	451	11.53	20240806	824	-38.96	20231121	451	11.53	20240806	0.00	N	043340	500	475 억		176331	N	N	0	N	00	N
102	20240905	120424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	504	12	2	2.44	5635122	11326	14.65	490	504	490	639	345	492	497.54	0.19	0	-107	531	511	481	461	431	496	446	475	147	500	340	1	1	95000000	479	-3.88	1.68	12	0.01	-130.00	300.00	824	20231121	-38.83	451	20240806	11.75	765	-34.12	20240520	451	11.75	20240806	824	-38.83	20231121	451	11.75	20240806	0.00	N	043340	500	475 억		176331	N	N	0	N	00	N
103	20240905	110423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	502	10	2	2.03	4535862	9129	11.81	490	502	490	639	345	492	496.86	0.19	0	-107	531	511	481	461	431	496	446	475	147	500	340	1	1	95000000	477	-3.86	1.67	12	0.01	-130.00	300.00	824	20231121	-39.08	451	20240806	11.31	765	-34.38	20240520	451	11.31	20240806	824	-39.08	20231121	451	11.31	20240806	0.00	N	043340	500	475 억		176331	N	N	0	N	00	N
104	20240905	100423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	499	7	2	1.42	2023068	4108	5.31	490	500	490	639	345	492	492.47	0.19	0	30	531	511	481	461	431	496	446	475	147	500	340	1	1	95000000	474	-3.84	1.66	12	0.00	-130.00	300.00	824	20231121	-39.44	451	20240806	10.64	765	-34.77	20240520	451	10.64	20240806	824	-39.44	20231121	451	10.64	20240806	0.00	N	043340	500	475 억		176331	N	N	0	N	00	N
105	20240905	090427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	490	-2	5	-0.41	130340	266	0.34	490	490	490	639	345	492	490.00	0.19	0	0	531	511	481	461	431	496	446	475	147	500	340	1	1	95000000	466	-3.77	1.63	12	0.00	-130.00	300.00	824	20231121	-40.53	451	20240806	8.65	765	-35.95	20240520	451	8.65	20240806	824	-40.53	20231121	451	8.65	20240806	0.00	N	043340	500	475 억		176331	N	N	0	N	00	N
106	20240904	160418	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	492	-23	5	-4.47	37637524	77317	357.11	501	501	451	669	361	515	486.79	0.19	0	-1558	530	522	512	504	494	517	499	475	154	500	360	1	1	95000000	467	-3.78	1.64	12	0.08	-130.00	300.00	824	20231121	-40.29	451	20240904	9.09	765	-35.69	20240520	451	9.09	20240904	824	-40.29	20231121	451	9.09	20240904	0.00	N	043340	500	475 억		177884	N	N	0	N	00	N
107	20240904	150421	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	493	-22	5	-4.27	36413109	74828	345.61	501	501	451	669	361	515	486.62	0.19	0	-1438	530	522	512	504	494	517	499	475	154	500	360	1	1	95000000	468	-3.79	1.64	12	0.08	-130.00	300.00	824	20231121	-40.17	451	20240904	9.31	765	-35.56	20240520	451	9.31	20240904	824	-40.17	20231121	451	9.31	20240904	0.00	N	043340	500	475 억		177884	N	N	0	N	00	N
108	20240904	140423	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	491	-24	5	-4.66	35893031	73771	340.73	501	501	451	669	361	515	486.55	0.19	0	-548	530	522	512	504	494	517	499	475	154	500	360	1	1	95000000	466	-3.78	1.64	12	0.08	-130.00	300.00	824	20231121	-40.41	451	20240904	8.87	765	-35.82	20240520	451	8.87	20240904	824	-40.41	20231121	451	8.87	20240904	0.00	N	043340	500	475 억		177884	N	N	0	N	00	N
109	20240904	130421	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	492	-23	5	-4.47	32707068	67295	310.82	501	501	451	669	361	515	486.03	0.19	0	-548	530	522	512	504	494	517	499	475	154	500	360	1	1	95000000	467	-3.78	1.64	12	0.07	-130.00	300.00	824	20231121	-40.29	451	20240904	9.09	765	-35.69	20240520	451	9.09	20240904	824	-40.29	20231121	451	9.09	20240904	0.00	N	043340	500	475 억		177884	N	N	0	N	00	N
110	20240904	120419	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	491	-24	5	-4.66	31716652	65283	301.52	501	501	451	669	361	515	485.83	0.19	0	-447	530	522	512	504	494	517	499	475	154	500	360	1	1	95000000	466	-3.78	1.64	12	0.07	-130.00	300.00	824	20231121	-40.41	451	20240904	8.87	765	-35.82	20240520	451	8.87	20240904	824	-40.41	20231121	451	8.87	20240904	0.00	N	043340	500	475 억		177884	N	N	0	N	00	N
111	20240904	110419	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	493	-22	5	-4.27	28999272	59732	275.89	501	501	451	669	361	515	485.49	0.19	0	-278	530	522	512	504	494	517	499	475	154	500	360	1	1	95000000	468	-3.79	1.64	12	0.06	-130.00	300.00	824	20231121	-40.17	451	20240904	9.31	765	-35.56	20240520	451	9.31	20240904	824	-40.17	20231121	451	9.31	20240904	0.00	N	043340	500	475 억		177884	N	N	0	N	00	N
112	20240904	100422	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	488	-27	5	-5.24	28746856	59220	273.52	501	501	451	669	361	515	485.42	0.19	0	-278	530	522	512	504	494	517	499	475	154	500	360	1	1	95000000	464	-3.75	1.63	12	0.06	-130.00	300.00	824	20231121	-40.78	451	20240904	8.20	765	-36.21	20240520	451	8.20	20240904	824	-40.78	20231121	451	8.20	20240904	0.00	N	043340	500	475 억		177884	N	N	0	N	00	N
113	20240904	090420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	485	-30	5	-5.83	6869208	13944	64.40	501	501	485	669	361	515	492.63	0.19	0	1479	530	522	512	504	494	517	499	475	154	500	360	1	1	95000000	461	-3.73	1.62	12	0.01	-130.00	300.00	824	20231121	-41.14	451	20240806	7.54	765	-36.60	20240520	451	7.54	20240806	824	-41.14	20231121	451	7.54	20240806	0.00	N	043340	500	475 억		177884	N	N	0	N	00	N
114	20240903	160415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	515	2	2	0.39	10990276	21651	187.70	520	520	502	666	360	513	507.61	0.19	0	-658	515	514	512	511	509	514	511	475	153	500	350	1	1	95000000	489	-3.96	1.72	12	0.02	-130.00	300.00	824	20231121	-37.50	451	20240806	14.19	765	-32.68	20240520	451	14.19	20240806	824	-37.50	20231121	451	14.19	20240806	0.00	N	043340	500	475 억		178542	N	N	0	N	00	N
115	20240903	150418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	515	2	2	0.39	10288846	20289	175.89	520	520	502	666	360	513	507.11	0.19	0	-658	515	514	512	511	509	514	511	475	153	500	350	1	1	95000000	489	-3.96	1.72	12	0.02	-130.00	300.00	824	20231121	-37.50	451	20240806	14.19	765	-32.68	20240520	451	14.19	20240806	824	-37.50	20231121	451	14.19	20240806	0.00	N	043340	500	475 억		178542	N	N	0	N	00	N
116	20240903	140417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	512	-1	5	-0.19	9890534	19512	169.15	520	520	502	666	360	513	506.89	0.19	0	-658	515	514	512	511	509	514	511	475	153	500	350	1	1	95000000	486	-3.94	1.71	12	0.02	-130.00	300.00	824	20231121	-37.86	451	20240806	13.53	765	-33.07	20240520	451	13.53	20240806	824	-37.86	20231121	451	13.53	20240806	0.00	N	043340	500	475 억		178542	N	N	0	N	00	N
117	20240903	130419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	513	0	3	0.00	9689125	19118	165.74	520	520	502	666	360	513	506.81	0.19	0	-658	515	514	512	511	509	514	511	475	153	500	350	1	1	95000000	487	-3.95	1.71	12	0.02	-130.00	300.00	824	20231121	-37.74	451	20240806	13.75	765	-32.94	20240520	451	13.75	20240806	824	-37.74	20231121	451	13.75	20240806	0.00	N	043340	500	475 억		178542	N	N	0	N	00	N
118	20240903	120413	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	512	-1	5	-0.19	8013513	15807	137.04	520	520	502	666	360	513	506.96	0.19	0	-465	515	514	512	511	509	514	511	475	153	500	350	1	1	95000000	486	-3.94	1.71	12	0.02	-130.00	300.00	824	20231121	-37.86	451	20240806	13.53	765	-33.07	20240520	451	13.53	20240806	824	-37.86	20231121	451	13.53	20240806	0.00	N	043340	500	475 억		178542	N	N	0	N	00	N
119	20240903	110412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	511	-2	5	-0.39	867138	1684	14.60	520	520	511	666	360	513	514.93	0.19	0	-465	515	514	512	511	509	514	511	475	153	500	350	1	1	95000000	485	-3.93	1.70	12	0.00	-130.00	300.00	824	20231121	-37.99	451	20240806	13.30	765	-33.20	20240520	451	13.30	20240806	824	-37.99	20231121	451	13.30	20240806	0.00	N	043340	500	475 억		178542	N	N	0	N	00	N
120	20240903	100413	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	517	4	2	0.78	536181	1037	8.99	520	520	516	666	360	513	517.05	0.19	0	-465	515	514	512	511	509	514	511	475	153	500	350	1	1	95000000	491	-3.98	1.72	12	0.00	-130.00	300.00	824	20231121	-37.26	451	20240806	14.63	765	-32.42	20240520	451	14.63	20240806	824	-37.26	20231121	451	14.63	20240806	0.00	N	043340	500	475 억		178542	N	N	0	N	00	N
121	20240903	090413	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	520	7	2	1.36	520	1	0.01	520	520	520	666	360	513	520.00	0.19	0	0	515	514	512	511	509	514	511	475	153	500	350	1	1	95000000	494	-4.00	1.73	12	0.00	-130.00	300.00	824	20231121	-36.89	451	20240806	15.30	765	-32.03	20240520	451	15.30	20240806	824	-36.89	20231121	451	15.30	20240806	0.00	N	043340	500	475 억		178542	N	N	0	N	00	N
122	20240902	160410	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	513	0	3	0.00	5896615	11535	174.88	513	513	510	666	360	513	511.19	0.19	0	353	523	517	513	507	503	521	511	475	153	500	350	1	1	95000000	487	-3.95	1.71	12	0.01	-130.00	300.00	824	20231121	-37.74	451	20240806	13.75	765	-32.94	20240520	451	13.75	20240806	824	-37.74	20231121	451	13.75	20240806	0.00	N	043340	500	475 억		178189	N	N	0	N	00	N
123	20240902	150415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	511	-2	5	-0.39	4834088	9456	143.36	513	513	510	666	360	513	511.22	0.19	0	353	523	517	513	507	503	521	511	475	153	500	350	1	1	95000000	485	-3.93	1.70	12	0.01	-130.00	300.00	824	20231121	-37.99	451	20240806	13.30	765	-33.20	20240520	451	13.30	20240806	824	-37.99	20231121	451	13.30	20240806	0.00	N	043340	500	475 억		178189	N	N	0	N	00	N
124	20240902	140416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	511	-2	5	-0.39	3710033	7253	109.96	513	513	510	666	360	513	511.52	0.19	0	353	523	517	513	507	503	521	511	475	153	500	350	1	1	95000000	485	-3.93	1.70	12	0.01	-130.00	300.00	824	20231121	-37.99	451	20240806	13.30	765	-33.20	20240520	451	13.30	20240806	824	-37.99	20231121	451	13.30	20240806	0.00	N	043340	500	475 억		178189	N	N	0	N	00	N
125	20240902	130413	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	513	0	3	0.00	2224536	4346	65.89	513	513	510	666	360	513	511.86	0.19	0	0	523	517	513	507	503	521	511	475	153	500	350	1	1	95000000	487	-3.95	1.71	12	0.00	-130.00	300.00	824	20231121	-37.74	451	20240806	13.75	765	-32.94	20240520	451	13.75	20240806	824	-37.74	20231121	451	13.75	20240806	0.00	N	043340	500	475 억		178189	N	N	0	N	00	N
126	20240902	120416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	513	0	3	0.00	1398606	2736	41.48	513	513	510	666	360	513	511.19	0.19	0	0	523	517	513	507	503	521	511	475	153	500	350	1	1	95000000	487	-3.95	1.71	12	0.00	-130.00	300.00	824	20231121	-37.74	451	20240806	13.75	765	-32.94	20240520	451	13.75	20240806	824	-37.74	20231121	451	13.75	20240806	0.00	N	043340	500	475 억		178189	N	N	0	N	00	N
127	20240902	110412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	513	0	3	0.00	1398093	2735	41.46	513	513	510	666	360	513	511.19	0.19	0	0	523	517	513	507	503	521	511	475	153	500	350	1	1	95000000	487	-3.95	1.71	12	0.00	-130.00	300.00	824	20231121	-37.74	451	20240806	13.75	765	-32.94	20240520	451	13.75	20240806	824	-37.74	20231121	451	13.75	20240806	0.00	N	043340	500	475 억		178189	N	N	0	N	00	N
128	20240902	100411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	513	0	3	0.00	260672	510	7.73	513	513	510	666	360	513	511.12	0.19	0	0	523	517	513	507	503	521	511	475	153	500	350	1	1	95000000	487	-3.95	1.71	12	0.00	-130.00	300.00	824	20231121	-37.74	451	20240806	13.75	765	-32.94	20240520	451	13.75	20240806	824	-37.74	20231121	451	13.75	20240806	0.00	N	043340	500	475 억		178189	N	N	0	N	00	N
129	20240902	090408	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	513	0	3	0.00	6669	13	0.20	513	513	513	666	360	513	513.00	0.19	0	0	523	517	513	507	503	521	511	475	153	500	350	1	1	95000000	487	-3.95	1.71	12	0.00	-130.00	300.00	824	20231121	-37.74	451	20240806	13.75	765	-32.94	20240520	451	13.75	20240806	824	-37.74	20231121	451	13.75	20240806	0.00	N	043340	500	475 억		178189	N	N	0	N	00	N