KissMeData/417970/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	161302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10370	40	2	0.39	73190210	7009	38.21	10330	10680	10330	13420	7240	10330	10442.32	0.77	0	-2038	11056	10692	10326	9962	9596	10875	10145	32	3090	500	7020	10	1	6396700	663	62.10	1.08	12	0.11	167.00	9618.00	20900	20240126	-50.38	8510	20240806	21.86	20900	-50.38	20240126	8510	21.86	20240806	20900	-50.38	20240126	8510	21.86	20240806	2.37	N	417970	500	31 억		48949	N	N	0	N	00	N
3	20240930	151320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10380	50	2	0.48	70161100	6717	36.62	10330	10680	10330	13420	7240	10330	10445.30	0.77	0	-1977	11056	10692	10326	9962	9596	10875	10145	32	3090	500	7020	10	1	6396700	664	62.16	1.08	12	0.11	167.00	9618.00	20900	20240126	-50.33	8510	20240806	21.97	20900	-50.33	20240126	8510	21.97	20240806	20900	-50.33	20240126	8510	21.97	20240806	2.37	N	417970	500	31 억		48949	N	N	0	N	00	N
4	20240930	141321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10460	130	2	1.26	49532480	4736	25.82	10330	10680	10330	13420	7240	10330	10458.72	0.77	0	-724	11056	10692	10326	9962	9596	10875	10145	32	3090	500	7020	10	1	6396700	669	62.63	1.09	12	0.07	167.00	9618.00	20900	20240126	-49.95	8510	20240806	22.91	20900	-49.95	20240126	8510	22.91	20240806	20900	-49.95	20240126	8510	22.91	20240806	2.37	N	417970	500	31 억		48949	N	N	0	N	00	N
5	20240930	131313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10440	110	2	1.06	46133040	4410	24.04	10330	10680	10330	13420	7240	10330	10461.01	0.77	0	-722	11056	10692	10326	9962	9596	10875	10145	32	3090	500	7020	10	1	6396700	668	62.51	1.09	12	0.07	167.00	9618.00	20900	20240126	-50.05	8510	20240806	22.68	20900	-50.05	20240126	8510	22.68	20240806	20900	-50.05	20240126	8510	22.68	20240806	2.37	N	417970	500	31 억		48949	N	N	0	N	00	N
6	20240930	121310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10430	100	2	0.97	44723630	4275	23.30	10330	10680	10330	13420	7240	10330	10461.67	0.77	0	-790	11056	10692	10326	9962	9596	10875	10145	32	3090	500	7020	10	1	6396700	667	62.46	1.08	12	0.07	167.00	9618.00	20900	20240126	-50.10	8510	20240806	22.56	20900	-50.10	20240126	8510	22.56	20240806	20900	-50.10	20240126	8510	22.56	20240806	2.37	N	417970	500	31 억		48949	N	N	0	N	00	N
7	20240930	111306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10440	110	2	1.06	44180920	4223	23.02	10330	10680	10330	13420	7240	10330	10461.97	0.77	0	-813	11056	10692	10326	9962	9596	10875	10145	32	3090	500	7020	10	1	6396700	668	62.51	1.09	12	0.07	167.00	9618.00	20900	20240126	-50.05	8510	20240806	22.68	20900	-50.05	20240126	8510	22.68	20240806	20900	-50.05	20240126	8510	22.68	20240806	2.37	N	417970	500	31 억		48949	N	N	0	N	00	N
8	20240930	101307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10460	130	2	1.26	34670980	3313	18.06	10330	10680	10330	13420	7240	10330	10465.13	0.77	0	-533	11056	10692	10326	9962	9596	10875	10145	32	3090	500	7020	10	1	6396700	669	62.63	1.09	12	0.05	167.00	9618.00	20900	20240126	-49.95	8510	20240806	22.91	20900	-49.95	20240126	8510	22.91	20240806	20900	-49.95	20240126	8510	22.91	20240806	2.37	N	417970	500	31 억		48949	N	N	0	N	00	N
9	20240930	091210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10600	270	2	2.61	14019770	1342	7.32	10330	10680	10330	13420	7240	10330	10446.92	0.77	0	-324	11056	10692	10326	9962	9596	10875	10145	32	3090	500	7020	10	1	6396700	678	63.47	1.10	12	0.02	167.00	9618.00	20900	20240126	-49.28	8510	20240806	24.56	20900	-49.28	20240126	8510	24.56	20240806	20900	-49.28	20240126	8510	24.56	20240806	2.37	N	417970	500	31 억		48949	N	N	0	N	00	N
10	20240927	161308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10330	230	2	2.28	191237910	18292	473.27	9960	10690	9960	13130	7070	10100	10454.80	0.71	0	3654	10246	10172	10036	9962	9826	10210	10000	32	3030	500	6860	10	1	6396700	661	61.86	1.07	12	0.29	167.00	9618.00	20900	20240126	-50.57	8510	20240806	21.39	20900	-50.57	20240126	8510	21.39	20240806	20900	-50.57	20240126	8510	21.39	20240806	2.40	N	417970	500	31 억		45342	N	N	0	N	00	N
11	20240927	151318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10330	230	2	2.28	188406350	18017	466.16	9960	10690	9960	13130	7070	10100	10457.14	0.71	0	3635	10246	10172	10036	9962	9826	10210	10000	32	3030	500	6860	10	1	6396700	661	61.86	1.07	12	0.28	167.00	9618.00	20900	20240126	-50.57	8510	20240806	21.39	20900	-50.57	20240126	8510	21.39	20240806	20900	-50.57	20240126	8510	21.39	20240806	2.40	N	417970	500	31 억		45342	N	N	0	N	00	N
12	20240927	141328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10370	270	2	2.67	168114260	16051	415.29	9960	10690	9960	13130	7070	10100	10473.76	0.71	0	3536	10246	10172	10036	9962	9826	10210	10000	32	3030	500	6860	10	1	6396700	663	62.10	1.08	12	0.25	167.00	9618.00	20900	20240126	-50.38	8510	20240806	21.86	20900	-50.38	20240126	8510	21.86	20240806	20900	-50.38	20240126	8510	21.86	20240806	2.40	N	417970	500	31 억		45342	N	N	0	N	00	N
13	20240927	131311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10570	470	2	4.65	163336230	15593	403.44	9960	10690	9960	13130	7070	10100	10474.97	0.71	0	3471	10246	10172	10036	9962	9826	10210	10000	32	3030	500	6860	10	1	6396700	676	63.29	1.10	12	0.24	167.00	9618.00	20900	20240126	-49.43	8510	20240806	24.21	20900	-49.43	20240126	8510	24.21	20240806	20900	-49.43	20240126	8510	24.21	20240806	2.40	N	417970	500	31 억		45342	N	N	0	N	00	N
14	20240927	121309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10600	500	2	4.95	144357070	13790	356.79	9960	10690	9960	13130	7070	10100	10468.24	0.71	0	2664	10246	10172	10036	9962	9826	10210	10000	32	3030	500	6860	10	1	6396700	678	63.47	1.10	12	0.22	167.00	9618.00	20900	20240126	-49.28	8510	20240806	24.56	20900	-49.28	20240126	8510	24.56	20240806	20900	-49.28	20240126	8510	24.56	20240806	2.40	N	417970	500	31 억		45342	N	N	0	N	00	N
15	20240927	111311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10460	360	2	3.56	53088880	5142	133.04	9960	10500	9960	13130	7070	10100	10324.56	0.71	0	462	10246	10172	10036	9962	9826	10210	10000	32	3030	500	6860	10	1	6396700	669	62.63	1.09	12	0.08	167.00	9618.00	20900	20240126	-49.95	8510	20240806	22.91	20900	-49.95	20240126	8510	22.91	20240806	20900	-49.95	20240126	8510	22.91	20240806	2.40	N	417970	500	31 억		45342	N	N	0	N	00	N
16	20240927	101311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10340	240	2	2.38	26213580	2557	66.16	9960	10350	9960	13130	7070	10100	10251.69	0.71	0	-335	10246	10172	10036	9962	9826	10210	10000	32	3030	500	6860	10	1	6396700	661	61.92	1.08	12	0.04	167.00	9618.00	20900	20240126	-50.53	8510	20240806	21.50	20900	-50.53	20240126	8510	21.50	20240806	20900	-50.53	20240126	8510	21.50	20240806	2.40	N	417970	500	31 억		45342	N	N	0	N	00	N
17	20240927	091317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10090	-10	5	-0.10	661920	66	1.71	9960	10090	9960	13130	7070	10100	10029.09	0.71	0	-38	10246	10172	10036	9962	9826	10210	10000	32	3030	500	6860	10	1	6396700	645	60.42	1.05	12	0.00	167.00	9618.00	20900	20240126	-51.72	8510	20240806	18.57	20900	-51.72	20240126	8510	18.57	20240806	20900	-51.72	20240126	8510	18.57	20240806	2.40	N	417970	500	31 억		45342	N	N	0	N	00	N
18	20240926	161252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10100	200	2	2.02	38256500	3824	196.00	9900	10110	9900	12870	6930	9900	10004.31	0.70	0	336	10046	9972	9886	9812	9726	9930	9770	32	2970	500	6730	10	1	6396700	646	60.48	1.05	12	0.06	167.00	9618.00	20900	20240126	-51.67	8510	20240806	18.68	20900	-51.67	20240126	8510	18.68	20240806	20900	-51.67	20240126	8510	18.68	20240806	2.41	N	417970	500	31 억		45006	N	N	0	N	00	N
19	20240926	151300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10100	200	2	2.02	36549960	3655	187.34	9900	10110	9900	12870	6930	9900	9999.99	0.70	0	349	10046	9972	9886	9812	9726	9930	9770	32	2970	500	6730	10	1	6396700	646	60.48	1.05	12	0.06	167.00	9618.00	20900	20240126	-51.67	8510	20240806	18.68	20900	-51.67	20240126	8510	18.68	20240806	20900	-51.67	20240126	8510	18.68	20240806	2.41	N	417970	500	31 억		45006	N	N	0	N	00	N
20	20240926	141307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10090	190	2	1.92	32727700	3276	167.91	9900	10100	9900	12870	6930	9900	9990.14	0.70	0	240	10046	9972	9886	9812	9726	9930	9770	32	2970	500	6730	10	1	6396700	645	60.42	1.05	12	0.05	167.00	9618.00	20900	20240126	-51.72	8510	20240806	18.57	20900	-51.72	20240126	8510	18.57	20240806	20900	-51.72	20240126	8510	18.57	20240806	2.41	N	417970	500	31 억		45006	N	N	0	N	00	N
21	20240926	131246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10070	170	2	1.72	28368270	2843	145.72	9900	10090	9900	12870	6930	9900	9978.29	0.70	0	54	10046	9972	9886	9812	9726	9930	9770	32	2970	500	6730	10	1	6396700	644	60.30	1.05	12	0.04	167.00	9618.00	20900	20240126	-51.82	8510	20240806	18.33	20900	-51.82	20240126	8510	18.33	20240806	20900	-51.82	20240126	8510	18.33	20240806	2.41	N	417970	500	31 억		45006	N	N	0	N	00	N
22	20240926	121306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10000	100	2	1.01	19892350	1997	102.36	9900	10090	9900	12870	6930	9900	9961.12	0.70	0	57	10046	9972	9886	9812	9726	9930	9770	32	2970	500	6730	10	1	6396700	640	59.88	1.04	12	0.03	167.00	9618.00	20900	20240126	-52.15	8510	20240806	17.51	20900	-52.15	20240126	8510	17.51	20240806	20900	-52.15	20240126	8510	17.51	20240806	2.41	N	417970	500	31 억		45006	N	N	0	N	00	N
23	20240926	111305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10020	120	2	1.21	16880050	1694	86.83	9900	10090	9900	12870	6930	9900	9964.61	0.70	0	-135	10046	9972	9886	9812	9726	9930	9770	32	2970	500	6730	10	1	6396700	641	60.00	1.04	12	0.03	167.00	9618.00	20900	20240126	-52.06	8510	20240806	17.74	20900	-52.06	20240126	8510	17.74	20240806	20900	-52.06	20240126	8510	17.74	20240806	2.41	N	417970	500	31 억		45006	N	N	0	N	00	N
24	20240926	101308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10030	130	2	1.31	11460800	1151	59.00	9900	10090	9900	12870	6930	9900	9957.25	0.70	0	-122	10046	9972	9886	9812	9726	9930	9770	32	2970	500	6730	10	1	6396700	642	60.06	1.04	12	0.02	167.00	9618.00	20900	20240126	-52.01	8510	20240806	17.86	20900	-52.01	20240126	8510	17.86	20240806	20900	-52.01	20240126	8510	17.86	20240806	2.41	N	417970	500	31 억		45006	N	N	0	N	00	N
25	20240926	091303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9950	50	2	0.51	2347820	237	12.15	9900	9950	9900	12870	6930	9900	9906.41	0.70	0	-187	10046	9972	9886	9812	9726	9930	9770	32	2970	500	6730	10	1	6396700	636	59.58	1.03	12	0.00	167.00	9618.00	20900	20240126	-52.39	8510	20240806	16.92	20900	-52.39	20240126	8510	16.92	20240806	20900	-52.39	20240126	8510	16.92	20240806	2.41	N	417970	500	31 억		45006	N	N	0	N	00	N
26	20240925	161247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9900	-20	5	-0.20	19275630	1951	58.08	9930	9960	9800	12890	6950	9920	9879.82	0.70	0	174	10053	9986	9883	9816	9713	10020	9850	32	2970	500	6740	10	1	6396700	633	59.28	1.03	12	0.03	167.00	9618.00	20900	20240126	-52.63	8510	20240806	16.33	20900	-52.63	20240126	8510	16.33	20240806	20900	-52.63	20240126	8510	16.33	20240806	2.41	N	417970	500	31 억		44832	N	N	0	N	00	N
27	20240925	151300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9800	-120	5	-1.21	17533270	1775	52.84	9930	9960	9800	12890	6950	9920	9877.90	0.70	0	193	10053	9986	9883	9816	9713	10020	9850	32	2970	500	6740	10	1	6396700	627	58.68	1.02	12	0.03	167.00	9618.00	20900	20240126	-53.11	8510	20240806	15.16	20900	-53.11	20240126	8510	15.16	20240806	20900	-53.11	20240126	8510	15.16	20240806	2.41	N	417970	500	31 억		44832	N	N	0	N	00	N
28	20240925	141302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9900	-20	5	-0.20	13353960	1350	40.19	9930	9960	9800	12890	6950	9920	9891.82	0.70	0	214	10053	9986	9883	9816	9713	10020	9850	32	2970	500	6740	10	1	6396700	633	59.28	1.03	12	0.02	167.00	9618.00	20900	20240126	-52.63	8510	20240806	16.33	20900	-52.63	20240126	8510	16.33	20240806	20900	-52.63	20240126	8510	16.33	20240806	2.41	N	417970	500	31 억		44832	N	N	0	N	00	N
29	20240925	131253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9940	20	2	0.20	8259910	832	24.77	9930	9960	9900	12890	6950	9920	9927.78	0.70	0	132	10053	9986	9883	9816	9713	10020	9850	32	2970	500	6740	10	1	6396700	636	59.52	1.03	12	0.01	167.00	9618.00	20900	20240126	-52.44	8510	20240806	16.80	20900	-52.44	20240126	8510	16.80	20240806	20900	-52.44	20240126	8510	16.80	20240806	2.41	N	417970	500	31 억		44832	N	N	0	N	00	N
30	20240925	121301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9940	20	2	0.20	7724150	778	23.16	9930	9960	9900	12890	6950	9920	9928.21	0.70	0	85	10053	9986	9883	9816	9713	10020	9850	32	2970	500	6740	10	1	6396700	636	59.52	1.03	12	0.01	167.00	9618.00	20900	20240126	-52.44	8510	20240806	16.80	20900	-52.44	20240126	8510	16.80	20240806	20900	-52.44	20240126	8510	16.80	20240806	2.41	N	417970	500	31 억		44832	N	N	0	N	00	N
31	20240925	111257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9920	0	3	0.00	7336910	739	22.00	9930	9960	9900	12890	6950	9920	9928.16	0.70	0	85	10053	9986	9883	9816	9713	10020	9850	32	2970	500	6740	10	1	6396700	635	59.40	1.03	12	0.01	167.00	9618.00	20900	20240126	-52.54	8510	20240806	16.57	20900	-52.54	20240126	8510	16.57	20240806	20900	-52.54	20240126	8510	16.57	20240806	2.41	N	417970	500	31 억		44832	N	N	0	N	00	N
32	20240925	101254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9920	0	3	0.00	5302580	534	15.90	9930	9940	9900	12890	6950	9920	9929.93	0.70	0	102	10053	9986	9883	9816	9713	10020	9850	32	2970	500	6740	10	1	6396700	635	59.40	1.03	12	0.01	167.00	9618.00	20900	20240126	-52.54	8510	20240806	16.57	20900	-52.54	20240126	8510	16.57	20240806	20900	-52.54	20240126	8510	16.57	20240806	2.41	N	417970	500	31 억		44832	N	N	0	N	00	N
33	20240925	091307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9930	10	2	0.10	773830	78	2.32	9930	9930	9900	12890	6950	9920	9920.90	0.70	0	-9	10053	9986	9883	9816	9713	10020	9850	32	2970	500	6740	10	1	6396700	635	59.46	1.03	12	0.00	167.00	9618.00	20900	20240126	-52.49	8510	20240806	16.69	20900	-52.49	20240126	8510	16.69	20240806	20900	-52.49	20240126	8510	16.69	20240806	2.41	N	417970	500	31 억		44832	N	N	0	N	00	N
34	20240924	161249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9920	-40	5	-0.40	33097660	3359	80.24	9780	9950	9780	12940	6980	9960	9853.43	0.70	0	-30	10120	10040	9920	9840	9720	9980	9780	32	2980	500	6770	10	1	6396700	635	59.40	1.03	12	0.05	167.00	9618.00	20900	20240126	-52.54	8510	20240806	16.57	20900	-52.54	20240126	8510	16.57	20240806	20900	-52.54	20240126	8510	16.57	20240806	2.42	N	417970	500	31 억		44856	N	N	0	N	00	N
35	20240924	151252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9920	-40	5	-0.40	29764540	3023	72.22	9780	9950	9780	12940	6980	9960	9846.03	0.70	0	-3	10120	10040	9920	9840	9720	9980	9780	32	2980	500	6770	10	1	6396700	635	59.40	1.03	12	0.05	167.00	9618.00	20900	20240126	-52.54	8510	20240806	16.57	20900	-52.54	20240126	8510	16.57	20240806	20900	-52.54	20240126	8510	16.57	20240806	2.42	N	417970	500	31 억		44856	N	N	0	N	00	N
36	20240924	141241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9930	-30	5	-0.30	28447260	2890	69.04	9780	9950	9780	12940	6980	9960	9843.34	0.70	0	-56	10120	10040	9920	9840	9720	9980	9780	32	2980	500	6770	10	1	6396700	635	59.46	1.03	12	0.05	167.00	9618.00	20900	20240126	-52.49	8510	20240806	16.69	20900	-52.49	20240126	8510	16.69	20240806	20900	-52.49	20240126	8510	16.69	20240806	2.42	N	417970	500	31 억		44856	N	N	0	N	00	N
37	20240924	131250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9910	-50	5	-0.50	19968950	2031	48.52	9780	9950	9780	12940	6980	9960	9832.08	0.70	0	-51	10120	10040	9920	9840	9720	9980	9780	32	2980	500	6770	10	1	6396700	634	59.34	1.03	12	0.03	167.00	9618.00	20900	20240126	-52.58	8510	20240806	16.45	20900	-52.58	20240126	8510	16.45	20240806	20900	-52.58	20240126	8510	16.45	20240806	2.42	N	417970	500	31 억		44856	N	N	0	N	00	N
38	20240924	121245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9870	-90	5	-0.90	18106700	1843	44.03	9780	9950	9780	12940	6980	9960	9824.58	0.70	0	-35	10120	10040	9920	9840	9720	9980	9780	32	2980	500	6770	10	1	6396700	631	59.10	1.03	12	0.03	167.00	9618.00	20900	20240126	-52.78	8510	20240806	15.98	20900	-52.78	20240126	8510	15.98	20240806	20900	-52.78	20240126	8510	15.98	20240806	2.42	N	417970	500	31 억		44856	N	N	0	N	00	N
39	20240924	111253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9870	-90	5	-0.90	18086900	1841	43.98	9780	9950	9780	12940	6980	9960	9824.50	0.70	0	-34	10120	10040	9920	9840	9720	9980	9780	32	2980	500	6770	10	1	6396700	631	59.10	1.03	12	0.03	167.00	9618.00	20900	20240126	-52.78	8510	20240806	15.98	20900	-52.78	20240126	8510	15.98	20240806	20900	-52.78	20240126	8510	15.98	20240806	2.42	N	417970	500	31 억		44856	N	N	0	N	00	N
40	20240924	101251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9900	-60	5	-0.60	15365090	1566	37.41	9780	9950	9780	12940	6980	9960	9811.68	0.70	0	-69	10120	10040	9920	9840	9720	9980	9780	32	2980	500	6770	10	1	6396700	633	59.28	1.03	12	0.02	167.00	9618.00	20900	20240126	-52.63	8510	20240806	16.33	20900	-52.63	20240126	8510	16.33	20240806	20900	-52.63	20240126	8510	16.33	20240806	2.42	N	417970	500	31 억		44856	N	N	0	N	00	N
41	20240924	091254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9950	-10	5	-0.10	6278930	642	15.34	9780	9950	9780	12940	6980	9960	9780.26	0.70	0	-91	10120	10040	9920	9840	9720	9980	9780	32	2980	500	6770	10	1	6396700	636	59.58	1.03	12	0.01	167.00	9618.00	20900	20240126	-52.39	8510	20240806	16.92	20900	-52.39	20240126	8510	16.92	20240806	20900	-52.39	20240126	8510	16.92	20240806	2.42	N	417970	500	31 억		44856	N	N	0	N	00	N
42	20240923	161244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9960	-40	5	-0.40	41403970	4186	41.29	10000	10000	9800	13000	7000	10000	9891.06	0.71	0	-368	10260	10130	9970	9840	9680	10195	9905	32	3000	500	6800	10	1	6396700	637	59.64	1.04	12	0.07	167.00	9618.00	20900	20240126	-52.34	8510	20240806	17.04	20900	-52.34	20240126	8510	17.04	20240806	20900	-52.34	20240126	8510	17.04	20240806	2.43	N	417970	500	31 억		45224	N	N	0	N	00	N
43	20240923	151249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9850	-150	5	-1.50	39923980	4037	39.82	10000	10000	9800	13000	7000	10000	9889.52	0.71	0	-265	10260	10130	9970	9840	9680	10195	9905	32	3000	500	6800	10	1	6396700	630	58.98	1.02	12	0.06	167.00	9618.00	20900	20240126	-52.87	8510	20240806	15.75	20900	-52.87	20240126	8510	15.75	20240806	20900	-52.87	20240126	8510	15.75	20240806	2.43	N	417970	500	31 억		45224	N	N	0	N	00	N
44	20240923	141255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9900	-100	5	-1.00	29822100	3016	29.75	10000	10000	9800	13000	7000	10000	9887.96	0.71	0	-252	10260	10130	9970	9840	9680	10195	9905	32	3000	500	6800	10	1	6396700	633	59.28	1.03	12	0.05	167.00	9618.00	20900	20240126	-52.63	8510	20240806	16.33	20900	-52.63	20240126	8510	16.33	20240806	20900	-52.63	20240126	8510	16.33	20240806	2.43	N	417970	500	31 억		45224	N	N	0	N	00	N
45	20240923	131251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10000	0	3	0.00	27700340	2803	27.65	10000	10000	9800	13000	7000	10000	9882.39	0.71	0	-212	10260	10130	9970	9840	9680	10195	9905	32	3000	500	6800	10	1	6396700	640	59.88	1.04	12	0.04	167.00	9618.00	20900	20240126	-52.15	8510	20240806	17.51	20900	-52.15	20240126	8510	17.51	20240806	20900	-52.15	20240126	8510	17.51	20240806	2.43	N	417970	500	31 억		45224	N	N	0	N	00	N
46	20240923	121252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9870	-130	5	-1.30	18931600	1917	18.91	10000	10000	9800	13000	7000	10000	9875.64	0.71	0	-243	10260	10130	9970	9840	9680	10195	9905	32	3000	500	6800	10	1	6396700	631	59.10	1.03	12	0.03	167.00	9618.00	20900	20240126	-52.78	8510	20240806	15.98	20900	-52.78	20240126	8510	15.98	20240806	20900	-52.78	20240126	8510	15.98	20240806	2.43	N	417970	500	31 억		45224	N	N	0	N	00	N
47	20240923	111249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9900	-100	5	-1.00	16367490	1658	16.35	10000	10000	9800	13000	7000	10000	9871.83	0.71	0	-77	10260	10130	9970	9840	9680	10195	9905	32	3000	500	6800	10	1	6396700	633	59.28	1.03	12	0.03	167.00	9618.00	20900	20240126	-52.63	8510	20240806	16.33	20900	-52.63	20240126	8510	16.33	20240806	20900	-52.63	20240126	8510	16.33	20240806	2.43	N	417970	500	31 억		45224	N	N	0	N	00	N
48	20240923	101248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9900	-100	5	-1.00	13885250	1407	13.88	10000	10000	9800	13000	7000	10000	9868.69	0.71	0	-81	10260	10130	9970	9840	9680	10195	9905	32	3000	500	6800	10	1	6396700	633	59.28	1.03	12	0.02	167.00	9618.00	20900	20240126	-52.63	8510	20240806	16.33	20900	-52.63	20240126	8510	16.33	20240806	20900	-52.63	20240126	8510	16.33	20240806	2.43	N	417970	500	31 억		45224	N	N	0	N	00	N
49	20240923	091250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9880	-120	5	-1.20	4740550	477	4.71	10000	10000	9880	13000	7000	10000	9938.26	0.71	0	-139	10260	10130	9970	9840	9680	10195	9905	32	3000	500	6800	10	1	6396700	632	59.16	1.03	12	0.01	167.00	9618.00	20900	20240126	-52.73	8510	20240806	16.10	20900	-52.73	20240126	8510	16.10	20240806	20900	-52.73	20240126	8510	16.10	20240806	2.43	N	417970	500	31 억		45224	N	N	0	N	00	N
50	20240913	161145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10040	-10	5	-0.10	24969660	2504	12.44	9950	10040	9850	13060	7040	10050	9971.91	0.69	0	-160	10403	10226	9913	9736	9423	10315	9825	32	3010	500	6830	10	1	6396700	642	60.12	1.04	12	0.04	167.00	9618.00	20900	20240126	-51.96	8510	20240806	17.98	20900	-51.96	20240126	8510	17.98	20240806	20900	-51.96	20240126	8510	17.98	20240806	2.45	N	417970	500	31 억		43959	N	N	0	N	00	N
51	20240913	151156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10030	-20	5	-0.20	21024610	2111	10.49	9950	10040	9850	13060	7040	10050	9959.55	0.69	0	6	10403	10226	9913	9736	9423	10315	9825	32	3010	500	6830	10	1	6396700	642	60.06	1.04	12	0.03	167.00	9618.00	20900	20240126	-52.01	8510	20240806	17.86	20900	-52.01	20240126	8510	17.86	20240806	20900	-52.01	20240126	8510	17.86	20240806	2.45	N	417970	500	31 억		43959	N	N	0	N	00	N
52	20240913	141156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10040	-10	5	-0.10	17377500	1747	8.68	9950	10040	9850	13060	7040	10050	9947.05	0.69	0	7	10403	10226	9913	9736	9423	10315	9825	32	3010	500	6830	10	1	6396700	642	60.12	1.04	12	0.03	167.00	9618.00	20900	20240126	-51.96	8510	20240806	17.98	20900	-51.96	20240126	8510	17.98	20240806	20900	-51.96	20240126	8510	17.98	20240806	2.45	N	417970	500	31 억		43959	N	N	0	N	00	N
53	20240913	131151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9970	-80	5	-0.80	15996750	1609	8.00	9950	10020	9850	13060	7040	10050	9942.04	0.69	0	-18	10403	10226	9913	9736	9423	10315	9825	32	3010	500	6830	10	1	6396700	638	59.70	1.04	12	0.03	167.00	9618.00	20900	20240126	-52.30	8510	20240806	17.16	20900	-52.30	20240126	8510	17.16	20240806	20900	-52.30	20240126	8510	17.16	20240806	2.45	N	417970	500	31 억		43959	N	N	0	N	00	N
54	20240913	121153	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9980	-70	5	-0.70	15156690	1525	7.58	9950	10020	9850	13060	7040	10050	9938.81	0.69	0	-40	10403	10226	9913	9736	9423	10315	9825	32	3010	500	6830	10	1	6396700	638	59.76	1.04	12	0.02	167.00	9618.00	20900	20240126	-52.25	8510	20240806	17.27	20900	-52.25	20240126	8510	17.27	20240806	20900	-52.25	20240126	8510	17.27	20240806	2.45	N	417970	500	31 억		43959	N	N	0	N	00	N
55	20240913	111156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9920	-130	5	-1.29	13537660	1363	6.77	9950	10020	9850	13060	7040	10050	9932.25	0.69	0	51	10403	10226	9913	9736	9423	10315	9825	32	3010	500	6830	10	1	6396700	635	59.40	1.03	12	0.02	167.00	9618.00	20900	20240126	-52.54	8510	20240806	16.57	20900	-52.54	20240126	8510	16.57	20240806	20900	-52.54	20240126	8510	16.57	20240806	2.45	N	417970	500	31 억		43959	N	N	0	N	00	N
56	20240913	101157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10020	-30	5	-0.30	9895260	996	4.95	9950	10020	9850	13060	7040	10050	9935.00	0.69	0	96	10403	10226	9913	9736	9423	10315	9825	32	3010	500	6830	10	1	6396700	641	60.00	1.04	12	0.02	167.00	9618.00	20900	20240126	-52.06	8510	20240806	17.74	20900	-52.06	20240126	8510	17.74	20240806	20900	-52.06	20240126	8510	17.74	20240806	2.45	N	417970	500	31 억		43959	N	N	0	N	00	N
57	20240913	091201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9970	-80	5	-0.80	2120090	213	1.06	9950	9970	9950	13060	7040	10050	9953.47	0.69	0	138	10403	10226	9913	9736	9423	10315	9825	32	3010	500	6830	10	1	6396700	638	59.70	1.04	12	0.00	167.00	9618.00	20900	20240126	-52.30	8510	20240806	17.16	20900	-52.30	20240126	8510	17.16	20240806	20900	-52.30	20240126	8510	17.16	20240806	2.45	N	417970	500	31 억		43959	N	N	0	N	00	N
58	20240912	161135	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10050	470	2	4.91	199413130	20119	181.94	9680	10090	9600	12450	6710	9580	9911.95	0.56	0	8490	9806	9692	9546	9432	9286	9750	9490	32	2870	500	6510	10	1	6396700	643	60.18	1.04	12	0.31	167.00	9618.00	20900	20240126	-51.91	8510	20240806	18.10	20900	-51.91	20240126	8510	18.10	20240806	20900	-51.91	20240126	8510	18.10	20240806	2.32	N	417970	500	31 억		35518	N	N	0	N	00	N
59	20240912	151150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9960	380	2	3.97	198267460	20005	180.91	9680	10090	9600	12450	6710	9580	9911.18	0.56	0	8448	9806	9692	9546	9432	9286	9750	9490	32	2870	500	6510	10	1	6396700	637	59.64	1.04	12	0.31	167.00	9618.00	20900	20240126	-52.34	8510	20240806	17.04	20900	-52.34	20240126	8510	17.04	20240806	20900	-52.34	20240126	8510	17.04	20240806	2.32	N	417970	500	31 억		35518	N	N	0	N	00	N
60	20240912	141157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9990	410	2	4.28	188911140	19071	172.46	9680	10090	9600	12450	6710	9580	9905.97	0.56	0	8208	9806	9692	9546	9432	9286	9750	9490	32	2870	500	6510	10	1	6396700	639	59.82	1.04	12	0.30	167.00	9618.00	20900	20240126	-52.20	8510	20240806	17.39	20900	-52.20	20240126	8510	17.39	20240806	20900	-52.20	20240126	8510	17.39	20240806	2.32	N	417970	500	31 억		35518	N	N	0	N	00	N
61	20240912	131145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9920	340	2	3.55	128854840	13067	118.17	9680	10000	9600	12450	6710	9580	9861.45	0.56	0	3625	9806	9692	9546	9432	9286	9750	9490	32	2870	500	6510	10	1	6396700	635	59.40	1.03	12	0.20	167.00	9618.00	20900	20240126	-52.54	8510	20240806	16.57	20900	-52.54	20240126	8510	16.57	20240806	20900	-52.54	20240126	8510	16.57	20240806	2.32	N	417970	500	31 억		35518	N	N	0	N	00	N
62	20240912	121144	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9970	390	2	4.07	121088270	12285	111.10	9680	10000	9600	12450	6710	9580	9856.98	0.56	0	3528	9806	9692	9546	9432	9286	9750	9490	32	2870	500	6510	10	1	6396700	638	59.70	1.04	12	0.19	167.00	9618.00	20900	20240126	-52.30	8510	20240806	17.16	20900	-52.30	20240126	8510	17.16	20240806	20900	-52.30	20240126	8510	17.16	20240806	2.32	N	417970	500	31 억		35518	N	N	0	N	00	N
63	20240912	111143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9990	410	2	4.28	114418170	11614	105.03	9680	10000	9600	12450	6710	9580	9852.14	0.56	0	3274	9806	9692	9546	9432	9286	9750	9490	32	2870	500	6510	10	1	6396700	639	59.82	1.04	12	0.18	167.00	9618.00	20900	20240126	-52.20	8510	20240806	17.39	20900	-52.20	20240126	8510	17.39	20240806	20900	-52.20	20240126	8510	17.39	20240806	2.32	N	417970	500	31 억		35518	N	N	0	N	00	N
64	20240912	101146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9970	390	2	4.07	100574340	10224	92.46	9680	10000	9600	12450	6710	9580	9837.51	0.56	0	2440	9806	9692	9546	9432	9286	9750	9490	32	2870	500	6510	10	1	6396700	638	59.70	1.04	12	0.16	167.00	9618.00	20900	20240126	-52.30	8510	20240806	17.16	20900	-52.30	20240126	8510	17.16	20240806	20900	-52.30	20240126	8510	17.16	20240806	2.32	N	417970	500	31 억		35518	N	N	0	N	00	N
65	20240912	091147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9830	250	2	2.61	27855980	2868	25.94	9680	9830	9600	12450	6710	9580	9713.48	0.56	0	1418	9806	9692	9546	9432	9286	9750	9490	32	2870	500	6510	10	1	6396700	629	58.86	1.02	12	0.04	167.00	9618.00	20900	20240126	-52.97	8510	20240806	15.51	20900	-52.97	20240126	8510	15.51	20240806	20900	-52.97	20240126	8510	15.51	20240806	2.32	N	417970	500	31 억		35518	N	N	0	N	00	N
66	20240911	161122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9580	40	2	0.42	104018180	10901	5.54	9450	9660	9400	12400	6680	9540	9541.59	0.52	0	2496	12166	10852	10086	8772	8006	11510	9430	32	2860	500	6480	10	1	6396700	613	57.37	1.00	12	0.17	167.00	9618.00	20900	20240126	-54.16	8510	20240806	12.57	20900	-54.16	20240126	8510	12.57	20240806	20900	-54.16	20240126	8510	12.57	20240806	2.35	N	417970	500	31 억		33022	N	N	0	N	00	N
67	20240911	151128	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9620	80	2	0.84	100185970	10501	5.33	9450	9660	9400	12400	6680	9540	9540.61	0.52	0	2518	12166	10852	10086	8772	8006	11510	9430	32	2860	500	6480	10	1	6396700	615	57.60	1.00	12	0.16	167.00	9618.00	20900	20240126	-53.97	8510	20240806	13.04	20900	-53.97	20240126	8510	13.04	20240806	20900	-53.97	20240126	8510	13.04	20240806	2.35	N	417970	500	31 억		33022	N	N	0	N	00	N
68	20240911	141132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9530	-10	5	-0.10	92489990	9691	4.92	9450	9660	9400	12400	6680	9540	9543.91	0.52	0	2469	12166	10852	10086	8772	8006	11510	9430	32	2860	500	6480	10	1	6396700	610	57.07	0.99	12	0.15	167.00	9618.00	20900	20240126	-54.40	8510	20240806	11.99	20900	-54.40	20240126	8510	11.99	20240806	20900	-54.40	20240126	8510	11.99	20240806	2.35	N	417970	500	31 억		33022	N	N	0	N	00	N
69	20240911	131127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9600	60	2	0.63	90005440	9431	4.79	9450	9660	9400	12400	6680	9540	9543.57	0.52	0	2396	12166	10852	10086	8772	8006	11510	9430	32	2860	500	6480	10	1	6396700	614	57.49	1.00	12	0.15	167.00	9618.00	20900	20240126	-54.07	8510	20240806	12.81	20900	-54.07	20240126	8510	12.81	20240806	20900	-54.07	20240126	8510	12.81	20240806	2.35	N	417970	500	31 억		33022	N	N	0	N	00	N
70	20240911	121131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9590	50	2	0.52	70176680	7355	3.74	9450	9660	9400	12400	6680	9540	9541.36	0.52	0	2148	12166	10852	10086	8772	8006	11510	9430	32	2860	500	6480	10	1	6396700	613	57.43	1.00	12	0.11	167.00	9618.00	20900	20240126	-54.11	8510	20240806	12.69	20900	-54.11	20240126	8510	12.69	20240806	20900	-54.11	20240126	8510	12.69	20240806	2.35	N	417970	500	31 억		33022	N	N	0	N	00	N
71	20240911	111121	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9490	-50	5	-0.52	60973860	6397	3.25	9450	9640	9400	12400	6680	9540	9531.63	0.52	0	2490	12166	10852	10086	8772	8006	11510	9430	32	2860	500	6480	10	1	6396700	607	56.83	0.99	12	0.10	167.00	9618.00	20900	20240126	-54.59	8510	20240806	11.52	20900	-54.59	20240126	8510	11.52	20240806	20900	-54.59	20240126	8510	11.52	20240806	2.35	N	417970	500	31 억		33022	N	N	0	N	00	N
72	20240911	101114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9510	-30	5	-0.31	57026160	5981	3.04	9450	9640	9400	12400	6680	9540	9534.55	0.52	0	2626	12166	10852	10086	8772	8006	11510	9430	32	2860	500	6480	10	1	6396700	608	56.95	0.99	12	0.09	167.00	9618.00	20900	20240126	-54.50	8510	20240806	11.75	20900	-54.50	20240126	8510	11.75	20240806	20900	-54.50	20240126	8510	11.75	20240806	2.35	N	417970	500	31 억		33022	N	N	0	N	00	N
73	20240911	091134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9520	-20	5	-0.21	19071290	2015	1.02	9450	9520	9400	12400	6680	9540	9464.66	0.52	0	1044	12166	10852	10086	8772	8006	11510	9430	32	2860	500	6480	10	1	6396700	609	57.01	0.99	12	0.03	167.00	9618.00	20900	20240126	-54.45	8510	20240806	11.87	20900	-54.45	20240126	8510	11.87	20240806	20900	-54.45	20240126	8510	11.87	20240806	2.35	N	417970	500	31 억		33022	N	N	0	N	00	N
74	20240910	161118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9540	-40	5	-0.42	2050847640	196481	3447.04	9500	11400	9320	12450	6710	9580	10438.97	0.81	0	-18747	9960	9770	9410	9220	8860	9865	9315	32	2870	500	6510	10	1	6396700	610	57.13	0.99	12	3.07	167.00	9618.00	20900	20240126	-54.35	8510	20240806	12.10	20900	-54.35	20240126	8510	12.10	20240806	20900	-54.35	20240126	8510	12.10	20240806	2.43	N	417970	500	31 억		51700	N	N	0	N	00	N
75	20240910	151132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9360	-220	5	-2.30	2028120650	194074	3404.81	9500	11400	9320	12450	6710	9580	10450.24	0.81	0	-18624	9960	9770	9410	9220	8860	9865	9315	32	2870	500	6510	10	1	6396700	599	56.05	0.97	12	3.03	167.00	9618.00	20900	20240126	-55.22	8510	20240806	9.99	20900	-55.22	20240126	8510	9.99	20240806	20900	-55.22	20240126	8510	9.99	20240806	2.43	N	417970	500	31 억		51700	N	N	0	N	00	N
76	20240910	141122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9440	-140	5	-1.46	2000966010	191173	3353.91	9500	11400	9320	12450	6710	9580	10466.78	0.81	0	-19027	9960	9770	9410	9220	8860	9865	9315	32	2870	500	6510	10	1	6396700	604	56.53	0.98	12	2.99	167.00	9618.00	20900	20240126	-54.83	8510	20240806	10.93	20900	-54.83	20240126	8510	10.93	20240806	20900	-54.83	20240126	8510	10.93	20240806	2.43	N	417970	500	31 억		51700	N	N	0	N	00	N
77	20240910	131124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9340	-240	5	-2.51	1963315010	187166	3283.61	9500	11400	9340	12450	6710	9580	10489.70	0.81	0	-19724	9960	9770	9410	9220	8860	9865	9315	32	2870	500	6510	10	1	6396700	597	55.93	0.97	12	2.93	167.00	9618.00	20900	20240126	-55.31	8510	20240806	9.75	20900	-55.31	20240126	8510	9.75	20240806	20900	-55.31	20240126	8510	9.75	20240806	2.43	N	417970	500	31 억		51700	N	N	0	N	00	N
78	20240910	121121	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9560	-20	5	-0.21	1889245340	179299	3145.60	9500	11400	9500	12450	6710	9580	10536.84	0.81	0	-19674	9960	9770	9410	9220	8860	9865	9315	32	2870	500	6510	10	1	6396700	612	57.25	0.99	12	2.80	167.00	9618.00	20900	20240126	-54.26	8510	20240806	12.34	20900	-54.26	20240126	8510	12.34	20240806	20900	-54.26	20240126	8510	12.34	20240806	2.43	N	417970	500	31 억		51700	N	N	0	N	00	N
79	20240910	111119	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9560	-20	5	-0.21	1814621130	171508	3008.91	9500	11400	9500	12450	6710	9580	10580.39	0.81	0	-20179	9960	9770	9410	9220	8860	9865	9315	32	2870	500	6510	10	1	6396700	612	57.25	0.99	12	2.68	167.00	9618.00	20900	20240126	-54.26	8510	20240806	12.34	20900	-54.26	20240126	8510	12.34	20240806	20900	-54.26	20240126	8510	12.34	20240806	2.43	N	417970	500	31 억		51700	N	N	0	N	00	N
80	20240910	101124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9770	190	2	1.98	44570720	4560	80.00	9500	9950	9500	12450	6710	9580	9774.28	0.81	0	34	9960	9770	9410	9220	8860	9865	9315	32	2870	500	6510	10	1	6396700	625	58.50	1.02	12	0.07	167.00	9618.00	20900	20240126	-53.25	8510	20240806	14.81	20900	-53.25	20240126	8510	14.81	20240806	20900	-53.25	20240126	8510	14.81	20240806	2.43	N	417970	500	31 억		51700	N	N	0	N	00	N
81	20240910	091120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9890	310	2	3.24	19380580	2004	35.16	9500	9890	9500	12450	6710	9580	9670.95	0.81	0	900	9960	9770	9410	9220	8860	9865	9315	32	2870	500	6510	10	1	6396700	633	59.22	1.03	12	0.03	167.00	9618.00	20900	20240126	-52.68	8510	20240806	16.22	20900	-52.68	20240126	8510	16.22	20240806	20900	-52.68	20240126	8510	16.22	20240806	2.43	N	417970	500	31 억		51700	N	N	0	N	00	N
82	20240909	161058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9580	130	2	1.38	53507510	5696	52.38	9050	9600	9050	12280	6620	9450	9393.87	0.79	0	1185	10030	9740	9510	9220	8990	9625	9105	32	2830	500	6420	10	1	6396700	613	57.37	1.00	12	0.09	167.00	9618.00	20900	20240126	-54.16	8510	20240806	12.57	20900	-54.16	20240126	8510	12.57	20240806	20900	-54.16	20240126	8510	12.57	20240806	2.47	N	417970	500	31 억		50511	N	N	0	N	00	N
83	20240909	151112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9600	150	2	1.59	45621770	4873	44.81	9050	9600	9050	12280	6620	9450	9362.15	0.79	0	1152	10030	9740	9510	9220	8990	9625	9105	32	2830	500	6420	10	1	6396700	614	57.49	1.00	12	0.08	167.00	9618.00	20900	20240126	-54.07	8510	20240806	12.81	20900	-54.07	20240126	8510	12.81	20240806	20900	-54.07	20240126	8510	12.81	20240806	2.47	N	417970	500	31 억		50511	N	N	0	N	00	N
84	20240909	141111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9530	80	2	0.85	40954840	4385	40.32	9050	9600	9050	12280	6620	9450	9339.76	0.79	0	1039	10030	9740	9510	9220	8990	9625	9105	32	2830	500	6420	10	1	6396700	610	57.07	0.99	12	0.07	167.00	9618.00	20900	20240126	-54.40	8510	20240806	11.99	20900	-54.40	20240126	8510	11.99	20240806	20900	-54.40	20240126	8510	11.99	20240806	2.47	N	417970	500	31 억		50511	N	N	0	N	00	N
85	20240909	131109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9470	20	2	0.21	27987440	3029	27.85	9050	9500	9050	12280	6620	9450	9239.83	0.79	0	750	10030	9740	9510	9220	8990	9625	9105	32	2830	500	6420	10	1	6396700	606	56.71	0.98	12	0.05	167.00	9618.00	20900	20240126	-54.69	8510	20240806	11.28	20900	-54.69	20240126	8510	11.28	20240806	20900	-54.69	20240126	8510	11.28	20240806	2.47	N	417970	500	31 억		50511	N	N	0	N	00	N
86	20240909	121104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9430	-20	5	-0.21	26021360	2821	25.94	9050	9500	9050	12280	6620	9450	9224.16	0.79	0	699	10030	9740	9510	9220	8990	9625	9105	32	2830	500	6420	10	1	6396700	603	56.47	0.98	12	0.04	167.00	9618.00	20900	20240126	-54.88	8510	20240806	10.81	20900	-54.88	20240126	8510	10.81	20240806	20900	-54.88	20240126	8510	10.81	20240806	2.47	N	417970	500	31 억		50511	N	N	0	N	00	N
87	20240909	111105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9330	-120	5	-1.27	24409090	2649	24.36	9050	9500	9050	12280	6620	9450	9214.45	0.79	0	581	10030	9740	9510	9220	8990	9625	9105	32	2830	500	6420	10	1	6396700	597	55.87	0.97	12	0.04	167.00	9618.00	20900	20240126	-55.36	8510	20240806	9.64	20900	-55.36	20240126	8510	9.64	20240806	20900	-55.36	20240126	8510	9.64	20240806	2.47	N	417970	500	31 억		50511	N	N	0	N	00	N
88	20240909	101107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9290	-160	5	-1.69	23752630	2578	23.71	9050	9500	9050	12280	6620	9450	9213.59	0.79	0	543	10030	9740	9510	9220	8990	9625	9105	32	2830	500	6420	10	1	6396700	594	55.63	0.97	12	0.04	167.00	9618.00	20900	20240126	-55.55	8510	20240806	9.17	20900	-55.55	20240126	8510	9.17	20240806	20900	-55.55	20240126	8510	9.17	20240806	2.47	N	417970	500	31 억		50511	N	N	0	N	00	N
89	20240909	091101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9410	-40	5	-0.42	10968870	1201	11.04	9050	9410	9050	12280	6620	9450	9133.11	0.79	0	706	10030	9740	9510	9220	8990	9625	9105	32	2830	500	6420	10	1	6396700	602	56.35	0.98	12	0.02	167.00	9618.00	20900	20240126	-54.98	8510	20240806	10.58	20900	-54.98	20240126	8510	10.58	20240806	20900	-54.98	20240126	8510	10.58	20240806	2.47	N	417970	500	31 억		50511	N	N	0	N	00	N
90	20240906	161046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9450	-300	5	-3.08	101930740	10863	315.51	9530	9800	9280	12670	6830	9750	9383.30	0.75	0	2766	10110	9930	9820	9640	9530	9875	9585	32	2920	500	6630	10	1	6396700	604	56.59	0.98	12	0.17	167.00	9618.00	20900	20240126	-54.78	8510	20240806	11.05	20900	-54.78	20240126	8510	11.05	20240806	20900	-54.78	20240126	8510	11.05	20240806	2.45	N	417970	500	31 억		47739	N	N	0	N	00	N
91	20240906	151104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9450	-300	5	-3.08	100117700	10671	309.93	9530	9800	9280	12670	6830	9750	9382.22	0.75	0	2802	10110	9930	9820	9640	9530	9875	9585	32	2920	500	6630	10	1	6396700	604	56.59	0.98	12	0.17	167.00	9618.00	20900	20240126	-54.78	8510	20240806	11.05	20900	-54.78	20240126	8510	11.05	20240806	20900	-54.78	20240126	8510	11.05	20240806	2.45	N	417970	500	31 억		47739	N	N	0	N	00	N
92	20240906	141114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9400	-350	5	-3.59	98001890	10447	303.43	9530	9800	9280	12670	6830	9750	9380.86	0.75	0	2865	10110	9930	9820	9640	9530	9875	9585	32	2920	500	6630	10	1	6396700	601	56.29	0.98	12	0.16	167.00	9618.00	20900	20240126	-55.02	8510	20240806	10.46	20900	-55.02	20240126	8510	10.46	20240806	20900	-55.02	20240126	8510	10.46	20240806	2.45	N	417970	500	31 억		47739	N	N	0	N	00	N
93	20240906	131106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9450	-300	5	-3.08	94231820	10047	291.81	9530	9800	9280	12670	6830	9750	9379.10	0.75	0	2876	10110	9930	9820	9640	9530	9875	9585	32	2920	500	6630	10	1	6396700	604	56.59	0.98	12	0.16	167.00	9618.00	20900	20240126	-54.78	8510	20240806	11.05	20900	-54.78	20240126	8510	11.05	20240806	20900	-54.78	20240126	8510	11.05	20240806	2.45	N	417970	500	31 억		47739	N	N	0	N	00	N
94	20240906	121106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9390	-360	5	-3.69	91194510	9725	282.46	9530	9800	9280	12670	6830	9750	9377.33	0.75	0	3019	10110	9930	9820	9640	9530	9875	9585	32	2920	500	6630	10	1	6396700	601	56.23	0.98	12	0.15	167.00	9618.00	20900	20240126	-55.07	8510	20240806	10.34	20900	-55.07	20240126	8510	10.34	20240806	20900	-55.07	20240126	8510	10.34	20240806	2.45	N	417970	500	31 억		47739	N	N	0	N	00	N
95	20240906	111106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9440	-310	5	-3.18	62409930	6629	192.54	9530	9800	9280	12670	6830	9750	9414.68	0.75	0	2050	10110	9930	9820	9640	9530	9875	9585	32	2920	500	6630	10	1	6396700	604	56.53	0.98	12	0.10	167.00	9618.00	20900	20240126	-54.83	8510	20240806	10.93	20900	-54.83	20240126	8510	10.93	20240806	20900	-54.83	20240126	8510	10.93	20240806	2.45	N	417970	500	31 억		47739	N	N	0	N	00	N
96	20240906	101101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9420	-330	5	-3.38	26441680	2771	80.48	9530	9800	9310	12670	6830	9750	9542.29	0.75	0	783	10110	9930	9820	9640	9530	9875	9585	32	2920	500	6630	10	1	6396700	603	56.41	0.98	12	0.04	167.00	9618.00	20900	20240126	-54.93	8510	20240806	10.69	20900	-54.93	20240126	8510	10.69	20240806	20900	-54.93	20240126	8510	10.69	20240806	2.45	N	417970	500	31 억		47739	N	N	0	N	00	N
97	20240906	091105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9760	10	2	0.10	14227050	1482	43.04	9530	9800	9530	12670	6830	9750	9599.90	0.75	0	637	10110	9930	9820	9640	9530	9875	9585	32	2920	500	6630	10	1	6396700	624	58.44	1.01	12	0.02	167.00	9618.00	20900	20240126	-53.30	8510	20240806	14.69	20900	-53.30	20240126	8510	14.69	20240806	20900	-53.30	20240126	8510	14.69	20240806	2.45	N	417970	500	31 억		47739	N	N	0	N	00	N
98	20240905	161044	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9750	-100	5	-1.02	33885900	3443	24.19	9850	10000	9710	12800	6900	9850	9841.97	0.75	0	-253	10530	10190	10020	9680	9510	10105	9595	32	2950	500	6690	10	1	6396700	624	58.38	1.01	12	0.05	167.00	9618.00	20900	20240126	-53.35	8510	20240806	14.57	20900	-53.35	20240126	8510	14.57	20240806	20900	-53.35	20240126	8510	14.57	20240806	2.45	N	417970	500	31 억		47992	N	N	0	N	00	N
99	20240905	151104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9840	-10	5	-0.10	26434220	2679	18.82	9850	10000	9710	12800	6900	9850	9867.20	0.75	0	236	10530	10190	10020	9680	9510	10105	9595	32	2950	500	6690	10	1	6396700	629	58.92	1.02	12	0.04	167.00	9618.00	20900	20240126	-52.92	8510	20240806	15.63	20900	-52.92	20240126	8510	15.63	20240806	20900	-52.92	20240126	8510	15.63	20240806	2.45	N	417970	500	31 억		47992	N	N	0	N	00	N
100	20240905	141058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9890	40	2	0.41	19222460	1941	13.64	9850	10000	9710	12800	6900	9850	9903.38	0.75	0	-98	10530	10190	10020	9680	9510	10105	9595	32	2950	500	6690	10	1	6396700	633	59.22	1.03	12	0.03	167.00	9618.00	20900	20240126	-52.68	8510	20240806	16.22	20900	-52.68	20240126	8510	16.22	20240806	20900	-52.68	20240126	8510	16.22	20240806	2.45	N	417970	500	31 억		47992	N	N	0	N	00	N
101	20240905	131058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9920	70	2	0.71	15028040	1514	10.64	9850	10000	9850	12800	6900	9850	9926.05	0.75	0	-9	10530	10190	10020	9680	9510	10105	9595	32	2950	500	6690	10	1	6396700	635	59.40	1.03	12	0.02	167.00	9618.00	20900	20240126	-52.54	8510	20240806	16.57	20900	-52.54	20240126	8510	16.57	20240806	20900	-52.54	20240126	8510	16.57	20240806	2.45	N	417970	500	31 억		47992	N	N	0	N	00	N
102	20240905	121059	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9960	110	2	1.12	14830810	1494	10.50	9850	10000	9850	12800	6900	9850	9926.91	0.75	0	10	10530	10190	10020	9680	9510	10105	9595	32	2950	500	6690	10	1	6396700	637	59.64	1.04	12	0.02	167.00	9618.00	20900	20240126	-52.34	8510	20240806	17.04	20900	-52.34	20240126	8510	17.04	20240806	20900	-52.34	20240126	8510	17.04	20240806	2.45	N	417970	500	31 억		47992	N	N	0	N	00	N
103	20240905	111053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9900	50	2	0.51	13119510	1321	9.28	9850	10000	9850	12800	6900	9850	9931.50	0.75	0	182	10530	10190	10020	9680	9510	10105	9595	32	2950	500	6690	10	1	6396700	633	59.28	1.03	12	0.02	167.00	9618.00	20900	20240126	-52.63	8510	20240806	16.33	20900	-52.63	20240126	8510	16.33	20240806	20900	-52.63	20240126	8510	16.33	20240806	2.45	N	417970	500	31 억		47992	N	N	0	N	00	N
104	20240905	101056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10000	150	2	1.52	10006580	1007	7.08	9850	10000	9850	12800	6900	9850	9937.02	0.75	0	187	10530	10190	10020	9680	9510	10105	9595	32	2950	500	6690	10	1	6396700	640	59.88	1.04	12	0.02	167.00	9618.00	20900	20240126	-52.15	8510	20240806	17.51	20900	-52.15	20240126	8510	17.51	20240806	20900	-52.15	20240126	8510	17.51	20240806	2.45	N	417970	500	31 억		47992	N	N	0	N	00	N
105	20240905	091102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10000	150	2	1.52	1660980	167	1.17	9850	10000	9850	12800	6900	9850	9945.99	0.75	0	28	10530	10190	10020	9680	9510	10105	9595	32	2950	500	6690	10	1	6396700	640	59.88	1.04	12	0.00	167.00	9618.00	20900	20240126	-52.15	8510	20240806	17.51	20900	-52.15	20240126	8510	17.51	20240806	20900	-52.15	20240126	8510	17.51	20240806	2.45	N	417970	500	31 억		47992	N	N	0	N	00	N
106	20240904	161034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9850	-660	5	-6.28	142484300	14221	425.27	10200	10360	9850	13660	7360	10510	10019.29	0.81	0	-3700	10716	10612	10436	10332	10156	10665	10385	32	3150	500	7140	10	1	6396700	630	58.98	1.02	12	0.22	167.00	9618.00	20900	20240126	-52.87	8510	20240806	15.75	20900	-52.87	20240126	8510	15.75	20240806	20900	-52.87	20240126	8510	15.75	20240806	2.47	N	417970	500	31 억		51688	N	N	0	N	00	N
107	20240904	151045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10000	-510	5	-4.85	122686590	12215	365.28	10200	10360	9850	13660	7360	10510	10043.93	0.81	0	-2203	10716	10612	10436	10332	10156	10665	10385	32	3150	500	7140	10	1	6396700	640	59.88	1.04	12	0.19	167.00	9618.00	20900	20240126	-52.15	8510	20240806	17.51	20900	-52.15	20240126	8510	17.51	20240806	20900	-52.15	20240126	8510	17.51	20240806	2.47	N	417970	500	31 억		51688	N	N	0	N	00	N
108	20240904	141048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9990	-520	5	-4.95	113069720	11243	336.21	10200	10360	9900	13660	7360	10510	10056.90	0.81	0	-2198	10716	10612	10436	10332	10156	10665	10385	32	3150	500	7140	10	1	6396700	639	59.82	1.04	12	0.18	167.00	9618.00	20900	20240126	-52.20	8510	20240806	17.39	20900	-52.20	20240126	8510	17.39	20240806	20900	-52.20	20240126	8510	17.39	20240806	2.47	N	417970	500	31 억		51688	N	N	0	N	00	N
109	20240904	131044	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10150	-360	5	-3.43	70042960	6930	207.24	10200	10360	10000	13660	7360	10510	10107.21	0.81	0	-2385	10716	10612	10436	10332	10156	10665	10385	32	3150	500	7140	10	1	6396700	649	60.78	1.06	12	0.11	167.00	9618.00	20900	20240126	-51.44	8510	20240806	19.27	20900	-51.44	20240126	8510	19.27	20240806	20900	-51.44	20240126	8510	19.27	20240806	2.47	N	417970	500	31 억		51688	N	N	0	N	00	N
110	20240904	121043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10230	-280	5	-2.66	55993470	5534	165.49	10200	10360	10000	13660	7360	10510	10118.08	0.81	0	-2215	10716	10612	10436	10332	10156	10665	10385	32	3150	500	7140	10	1	6396700	654	61.26	1.06	12	0.09	167.00	9618.00	20900	20240126	-51.05	8510	20240806	20.21	20900	-51.05	20240126	8510	20.21	20240806	20900	-51.05	20240126	8510	20.21	20240806	2.47	N	417970	500	31 억		51688	N	N	0	N	00	N
111	20240904	111038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10200	-310	5	-2.95	27235850	2674	79.96	10200	10360	10040	13660	7360	10510	10185.43	0.81	0	-664	10716	10612	10436	10332	10156	10665	10385	32	3150	500	7140	10	1	6396700	652	61.08	1.06	12	0.04	167.00	9618.00	20900	20240126	-51.20	8510	20240806	19.86	20900	-51.20	20240126	8510	19.86	20240806	20900	-51.20	20240126	8510	19.86	20240806	2.47	N	417970	500	31 억		51688	N	N	0	N	00	N
112	20240904	101039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10290	-220	5	-2.09	14491140	1423	42.55	10200	10360	10040	13660	7360	10510	10183.51	0.81	0	-429	10716	10612	10436	10332	10156	10665	10385	32	3150	500	7140	10	1	6396700	658	61.62	1.07	12	0.02	167.00	9618.00	20900	20240126	-50.77	8510	20240806	20.92	20900	-50.77	20240126	8510	20.92	20240806	20900	-50.77	20240126	8510	20.92	20240806	2.47	N	417970	500	31 억		51688	N	N	0	N	00	N
113	20240904	091046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10180	-330	5	-3.14	3198400	316	9.45	10200	10200	10040	13660	7360	10510	10121.52	0.81	0	22	10716	10612	10436	10332	10156	10665	10385	32	3150	500	7140	10	1	6396700	651	60.96	1.06	12	0.00	167.00	9618.00	20900	20240126	-51.29	8510	20240806	19.62	20900	-51.29	20240126	8510	19.62	20240806	20900	-51.29	20240126	8510	19.62	20240806	2.47	N	417970	500	31 억		51688	N	N	0	N	00	N
114	20240903	161026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10510	20	2	0.19	34590430	3323	93.13	10490	10540	10260	13630	7350	10490	10409.40	0.81	0	-443	10716	10602	10486	10372	10256	10660	10430	32	3140	500	7130	10	1	6396700	672	62.93	1.09	12	0.05	167.00	9618.00	20900	20240126	-49.71	8510	20240806	23.50	20900	-49.71	20240126	8510	23.50	20240806	20900	-49.71	20240126	8510	23.50	20240806	2.48	N	417970	500	31 억		52131	N	N	0	N	00	N
115	20240903	151036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10350	-140	5	-1.33	26109390	2510	70.35	10490	10540	10260	13630	7350	10490	10402.15	0.81	0	-170	10716	10602	10486	10372	10256	10660	10430	32	3140	500	7130	10	1	6396700	662	61.98	1.08	12	0.04	167.00	9618.00	20900	20240126	-50.48	8510	20240806	21.62	20900	-50.48	20240126	8510	21.62	20240806	20900	-50.48	20240126	8510	21.62	20240806	2.48	N	417970	500	31 억		52131	N	N	0	N	00	N
116	20240903	141035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10500	10	2	0.10	24364200	2343	65.67	10490	10540	10260	13630	7350	10490	10398.72	0.81	0	-163	10716	10602	10486	10372	10256	10660	10430	32	3140	500	7130	10	1	6396700	672	62.87	1.09	12	0.04	167.00	9618.00	20900	20240126	-49.76	8510	20240806	23.38	20900	-49.76	20240126	8510	23.38	20240806	20900	-49.76	20240126	8510	23.38	20240806	2.48	N	417970	500	31 억		52131	N	N	0	N	00	N
117	20240903	131037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10510	20	2	0.19	24248900	2332	65.36	10490	10540	10260	13630	7350	10490	10398.33	0.81	0	-156	10716	10602	10486	10372	10256	10660	10430	32	3140	500	7130	10	1	6396700	672	62.93	1.09	12	0.04	167.00	9618.00	20900	20240126	-49.71	8510	20240806	23.50	20900	-49.71	20240126	8510	23.50	20240806	20900	-49.71	20240126	8510	23.50	20240806	2.48	N	417970	500	31 억		52131	N	N	0	N	00	N
118	20240903	121024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10400	-90	5	-0.86	21473150	2067	57.93	10490	10540	10260	13630	7350	10490	10388.56	0.81	0	-87	10716	10602	10486	10372	10256	10660	10430	32	3140	500	7130	10	1	6396700	665	62.28	1.08	12	0.03	167.00	9618.00	20900	20240126	-50.24	8510	20240806	22.21	20900	-50.24	20240126	8510	22.21	20240806	20900	-50.24	20240126	8510	22.21	20240806	2.48	N	417970	500	31 억		52131	N	N	0	N	00	N
119	20240903	111023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10520	30	2	0.29	17478330	1684	47.20	10490	10540	10260	13630	7350	10490	10379.06	0.81	0	-31	10716	10602	10486	10372	10256	10660	10430	32	3140	500	7130	10	1	6396700	673	62.99	1.09	12	0.03	167.00	9618.00	20900	20240126	-49.67	8510	20240806	23.62	20900	-49.67	20240126	8510	23.62	20240806	20900	-49.67	20240126	8510	23.62	20240806	2.48	N	417970	500	31 억		52131	N	N	0	N	00	N
120	20240903	101022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10530	40	2	0.38	17089230	1647	46.16	10490	10540	10260	13630	7350	10490	10375.97	0.81	0	-29	10716	10602	10486	10372	10256	10660	10430	32	3140	500	7130	10	1	6396700	674	63.05	1.09	12	0.03	167.00	9618.00	20900	20240126	-49.62	8510	20240806	23.74	20900	-49.62	20240126	8510	23.74	20240806	20900	-49.62	20240126	8510	23.74	20240806	2.48	N	417970	500	31 억		52131	N	N	0	N	00	N
121	20240903	091026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10350	-140	5	-1.33	3555440	343	9.61	10490	10490	10260	13630	7350	10490	10365.71	0.81	0	4	10716	10602	10486	10372	10256	10660	10430	32	3140	500	7130	10	1	6396700	662	61.98	1.08	12	0.01	167.00	9618.00	20900	20240126	-50.48	8510	20240806	21.62	20900	-50.48	20240126	8510	21.62	20240806	20900	-50.48	20240126	8510	21.62	20240806	2.48	N	417970	500	31 억		52131	N	N	0	N	00	N
122	20240902	161014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10490	-50	5	-0.47	37307360	3568	100.34	10440	10600	10370	13700	7380	10540	10456.10	0.83	0	-1060	10820	10680	10480	10340	10140	10710	10370	32	3160	500	7160	10	1	6396700	671	62.81	1.09	12	0.06	167.00	9618.00	20900	20240126	-49.81	8510	20240806	23.27	20900	-49.81	20240126	8510	23.27	20240806	20900	-49.81	20240126	8510	23.27	20240806	2.49	N	417970	500	31 억		53191	N	N	0	N	00	N
123	20240902	151031	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10440	-100	5	-0.95	35809310	3425	96.32	10440	10600	10370	13700	7380	10540	10455.27	0.83	0	-944	10820	10680	10480	10340	10140	10710	10370	32	3160	500	7160	10	1	6396700	668	62.51	1.09	12	0.05	167.00	9618.00	20900	20240126	-50.05	8510	20240806	22.68	20900	-50.05	20240126	8510	22.68	20240806	20900	-50.05	20240126	8510	22.68	20240806	2.49	N	417970	500	31 억		53191	N	N	0	N	00	N
124	20240902	141027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10560	20	2	0.19	35357650	3382	95.11	10440	10600	10370	13700	7380	10540	10454.66	0.83	0	-933	10820	10680	10480	10340	10140	10710	10370	32	3160	500	7160	10	1	6396700	675	63.23	1.10	12	0.05	167.00	9618.00	20900	20240126	-49.47	8510	20240806	24.09	20900	-49.47	20240126	8510	24.09	20240806	20900	-49.47	20240126	8510	24.09	20240806	2.49	N	417970	500	31 억		53191	N	N	0	N	00	N
125	20240902	131024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10450	-90	5	-0.85	29874290	2858	80.37	10440	10600	10370	13700	7380	10540	10452.87	0.83	0	-729	10820	10680	10480	10340	10140	10710	10370	32	3160	500	7160	10	1	6396700	668	62.57	1.09	12	0.04	167.00	9618.00	20900	20240126	-50.00	8510	20240806	22.80	20900	-50.00	20240126	8510	22.80	20240806	20900	-50.00	20240126	8510	22.80	20240806	2.49	N	417970	500	31 억		53191	N	N	0	N	00	N
126	20240902	121029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10420	-120	5	-1.14	20608380	1967	55.31	10440	10600	10400	13700	7380	10540	10477.06	0.83	0	-587	10820	10680	10480	10340	10140	10710	10370	32	3160	500	7160	10	1	6396700	667	62.40	1.08	12	0.03	167.00	9618.00	20900	20240126	-50.14	8510	20240806	22.44	20900	-50.14	20240126	8510	22.44	20240806	20900	-50.14	20240126	8510	22.44	20240806	2.49	N	417970	500	31 억		53191	N	N	0	N	00	N
127	20240902	111016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10420	-120	5	-1.14	17812410	1699	47.78	10440	10600	10400	13700	7380	10540	10484.06	0.83	0	-508	10820	10680	10480	10340	10140	10710	10370	32	3160	500	7160	10	1	6396700	667	62.40	1.08	12	0.03	167.00	9618.00	20900	20240126	-50.14	8510	20240806	22.44	20900	-50.14	20240126	8510	22.44	20240806	20900	-50.14	20240126	8510	22.44	20240806	2.49	N	417970	500	31 억		53191	N	N	0	N	00	N
128	20240902	101016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10580	40	2	0.38	7642270	726	20.42	10440	10600	10440	13700	7380	10540	10526.54	0.83	0	-245	10820	10680	10480	10340	10140	10710	10370	32	3160	500	7160	10	1	6396700	677	63.35	1.10	12	0.01	167.00	9618.00	20900	20240126	-49.38	8510	20240806	24.32	20900	-49.38	20240126	8510	24.32	20240806	20900	-49.38	20240126	8510	24.32	20240806	2.49	N	417970	500	31 억		53191	N	N	0	N	00	N
129	20240902	091010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10530	-10	5	-0.09	699650	67	1.88	10440	10530	10440	13700	7380	10540	10442.54	0.83	0	22	10820	10680	10480	10340	10140	10710	10370	32	3160	500	7160	10	1	6396700	674	63.05	1.09	12	0.00	167.00	9618.00	20900	20240126	-49.62	8510	20240806	23.74	20900	-49.62	20240126	8510	23.74	20240806	20900	-49.62	20240126	8510	23.74	20240806	2.49	N	417970	500	31 억		53191	N	N	0	N	00	N