KissMeData/045520/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	160516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5340	-80	5	-1.48	50780900	9543	182.57	5420	5450	5290	7040	3800	5420	5321.27	0.85	0	-687	5493	5456	5413	5376	5333	5475	5395	37	1620	500	3680	10	1	6500000	347	38.42	1.13	12	0.15	139.00	4746.00	9320	20231017	-42.70	5050	20240805	5.74	8520	-37.32	20240329	5050	5.74	20240805	9320	-42.70	20231017	5050	5.74	20240805	0.11	N	045520	500	36 억		55490	N	N	0	N	00	N
3	20240930	150523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5360	-60	5	-1.11	15848700	2959	56.61	5420	5450	5330	7040	3800	5420	5356.10	0.85	0	-972	5493	5456	5413	5376	5333	5475	5395	37	1620	500	3680	10	1	6500000	348	38.56	1.13	12	0.05	139.00	4746.00	9320	20231017	-42.49	5050	20240805	6.14	8520	-37.09	20240329	5050	6.14	20240805	9320	-42.49	20231017	5050	6.14	20240805	0.11	N	045520	500	36 억		55490	N	N	0	N	00	N
4	20240930	140521	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5340	-80	5	-1.48	12735180	2376	45.46	5420	5450	5340	7040	3800	5420	5359.92	0.85	0	-798	5493	5456	5413	5376	5333	5475	5395	37	1620	500	3680	10	1	6500000	347	38.42	1.13	12	0.04	139.00	4746.00	9320	20231017	-42.70	5050	20240805	5.74	8520	-37.32	20240329	5050	5.74	20240805	9320	-42.70	20231017	5050	5.74	20240805	0.11	N	045520	500	36 억		55490	N	N	0	N	00	N
5	20240930	130521	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5360	-60	5	-1.11	6351450	1182	22.61	5420	5450	5360	7040	3800	5420	5373.48	0.85	0	-768	5493	5456	5413	5376	5333	5475	5395	37	1620	500	3680	10	1	6500000	348	38.56	1.13	12	0.02	139.00	4746.00	9320	20231017	-42.49	5050	20240805	6.14	8520	-37.09	20240329	5050	6.14	20240805	9320	-42.49	20231017	5050	6.14	20240805	0.11	N	045520	500	36 억		55490	N	N	0	N	00	N
6	20240930	120518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5400	-20	5	-0.37	5685090	1058	20.24	5420	5450	5360	7040	3800	5420	5373.43	0.85	0	-763	5493	5456	5413	5376	5333	5475	5395	37	1620	500	3680	10	1	6500000	351	38.85	1.14	12	0.02	139.00	4746.00	9320	20231017	-42.06	5050	20240805	6.93	8520	-36.62	20240329	5050	6.93	20240805	9320	-42.06	20231017	5050	6.93	20240805	0.11	N	045520	500	36 억		55490	N	N	0	N	00	N
7	20240930	110517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5360	-60	5	-1.11	5137830	956	18.29	5420	5450	5360	7040	3800	5420	5374.30	0.85	0	-761	5493	5456	5413	5376	5333	5475	5395	37	1620	500	3680	10	1	6500000	348	38.56	1.13	12	0.01	139.00	4746.00	9320	20231017	-42.49	5050	20240805	6.14	8520	-37.09	20240329	5050	6.14	20240805	9320	-42.49	20231017	5050	6.14	20240805	0.11	N	045520	500	36 억		55490	N	N	0	N	00	N
8	20240930	100515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5400	-20	5	-0.37	1179930	219	4.19	5420	5450	5370	7040	3800	5420	5387.81	0.85	0	-46	5493	5456	5413	5376	5333	5475	5395	37	1620	500	3680	10	1	6500000	351	38.85	1.14	12	0.00	139.00	4746.00	9320	20231017	-42.06	5050	20240805	6.93	8520	-36.62	20240329	5050	6.93	20240805	9320	-42.06	20231017	5050	6.93	20240805	0.11	N	045520	500	36 억		55490	N	N	0	N	00	N
9	20240930	090458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5390	-30	5	-0.55	221820	41	0.78	5420	5450	5390	7040	3800	5420	5410.24	0.85	0	-22	5493	5456	5413	5376	5333	5475	5395	37	1620	500	3680	10	1	6500000	350	38.78	1.14	12	0.00	139.00	4746.00	9320	20231017	-42.17	5050	20240805	6.73	8520	-36.74	20240329	5050	6.73	20240805	9320	-42.17	20231017	5050	6.73	20240805	0.11	N	045520	500	36 억		55490	N	N	0	N	00	N
10	20240927	160516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5420	20	2	0.37	28233320	5226	61.40	5410	5450	5370	7020	3780	5400	5402.47	0.86	0	-695	5480	5440	5400	5360	5320	5460	5380	37	1620	500	3670	10	1	6500000	352	38.99	1.14	12	0.08	139.00	4746.00	9320	20231017	-41.85	5050	20240805	7.33	8520	-36.38	20240329	5050	7.33	20240805	9320	-41.85	20231017	5050	7.33	20240805	0.12	N	045520	500	36 억		56179	N	N	0	N	00	N
11	20240927	150521	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5420	20	2	0.37	27735070	5134	60.32	5410	5450	5370	7020	3780	5400	5402.23	0.86	0	-683	5480	5440	5400	5360	5320	5460	5380	37	1620	500	3670	10	1	6500000	352	38.99	1.14	12	0.08	139.00	4746.00	9320	20231017	-41.85	5050	20240805	7.33	8520	-36.38	20240329	5050	7.33	20240805	9320	-41.85	20231017	5050	7.33	20240805	0.12	N	045520	500	36 억		56179	N	N	0	N	00	N
12	20240927	140524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5430	30	2	0.56	19481820	3602	42.32	5410	5450	5380	7020	3780	5400	5408.61	0.86	0	-813	5480	5440	5400	5360	5320	5460	5380	37	1620	500	3670	10	1	6500000	353	39.06	1.14	12	0.06	139.00	4746.00	9320	20231017	-41.74	5050	20240805	7.52	8520	-36.27	20240329	5050	7.52	20240805	9320	-41.74	20231017	5050	7.52	20240805	0.12	N	045520	500	36 억		56179	N	N	0	N	00	N
13	20240927	130520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5400	0	3	0.00	14210960	2626	30.85	5410	5450	5380	7020	3780	5400	5411.64	0.86	0	-829	5480	5440	5400	5360	5320	5460	5380	37	1620	500	3670	10	1	6500000	351	38.85	1.14	12	0.04	139.00	4746.00	9320	20231017	-42.06	5050	20240805	6.93	8520	-36.62	20240329	5050	6.93	20240805	9320	-42.06	20231017	5050	6.93	20240805	0.12	N	045520	500	36 억		56179	N	N	0	N	00	N
14	20240927	120518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5410	10	2	0.19	11492120	2122	24.93	5410	5450	5380	7020	3780	5400	5415.70	0.86	0	-829	5480	5440	5400	5360	5320	5460	5380	37	1620	500	3670	10	1	6500000	352	38.92	1.14	12	0.03	139.00	4746.00	9320	20231017	-41.95	5050	20240805	7.13	8520	-36.50	20240329	5050	7.13	20240805	9320	-41.95	20231017	5050	7.13	20240805	0.12	N	045520	500	36 억		56179	N	N	0	N	00	N
15	20240927	110520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5410	10	2	0.19	11145800	2058	24.18	5410	5450	5380	7020	3780	5400	5415.84	0.86	0	-807	5480	5440	5400	5360	5320	5460	5380	37	1620	500	3670	10	1	6500000	352	38.92	1.14	12	0.03	139.00	4746.00	9320	20231017	-41.95	5050	20240805	7.13	8520	-36.50	20240329	5050	7.13	20240805	9320	-41.95	20231017	5050	7.13	20240805	0.12	N	045520	500	36 억		56179	N	N	0	N	00	N
16	20240927	100519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5430	30	2	0.56	9710950	1793	21.07	5410	5450	5380	7020	3780	5400	5416.03	0.86	0	-803	5480	5440	5400	5360	5320	5460	5380	37	1620	500	3670	10	1	6500000	353	39.06	1.14	12	0.03	139.00	4746.00	9320	20231017	-41.74	5050	20240805	7.52	8520	-36.27	20240329	5050	7.52	20240805	9320	-41.74	20231017	5050	7.52	20240805	0.12	N	045520	500	36 억		56179	N	N	0	N	00	N
17	20240927	090519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5420	20	2	0.37	3288450	609	7.16	5410	5430	5380	7020	3780	5400	5399.75	0.86	0	-595	5480	5440	5400	5360	5320	5460	5380	37	1620	500	3670	10	1	6500000	352	38.99	1.14	12	0.01	139.00	4746.00	9320	20231017	-41.85	5050	20240805	7.33	8520	-36.38	20240329	5050	7.33	20240805	9320	-41.85	20231017	5050	7.33	20240805	0.12	N	045520	500	36 억		56179	N	N	0	N	00	N
18	20240926	160511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5400	20	2	0.37	45767390	8510	232.96	5370	5440	5360	6990	3770	5380	5378.07	0.84	0	1401	5480	5430	5400	5350	5320	5420	5340	37	1610	500	3650	10	1	6500000	351	38.85	1.14	12	0.13	139.00	4746.00	9320	20231017	-42.06	5050	20240805	6.93	8520	-36.62	20240329	5050	6.93	20240805	9320	-42.06	20231017	5050	6.93	20240805	0.12	N	045520	500	36 억		54778	N	N	0	N	00	N
19	20240926	150509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5420	40	2	0.74	30301780	5635	154.26	5370	5440	5360	6990	3770	5380	5377.42	0.84	0	1323	5480	5430	5400	5350	5320	5420	5340	37	1610	500	3650	10	1	6500000	352	38.99	1.14	12	0.09	139.00	4746.00	9320	20231017	-41.85	5050	20240805	7.33	8520	-36.38	20240329	5050	7.33	20240805	9320	-41.85	20231017	5050	7.33	20240805	0.12	N	045520	500	36 억		54778	N	N	0	N	00	N
20	20240926	140515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5430	50	2	0.93	25309900	4710	128.94	5370	5440	5360	6990	3770	5380	5373.65	0.84	0	1321	5480	5430	5400	5350	5320	5420	5340	37	1610	500	3650	10	1	6500000	353	39.06	1.14	12	0.07	139.00	4746.00	9320	20231017	-41.74	5050	20240805	7.52	8520	-36.27	20240329	5050	7.52	20240805	9320	-41.74	20231017	5050	7.52	20240805	0.12	N	045520	500	36 억		54778	N	N	0	N	00	N
21	20240926	130517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5390	10	2	0.19	24921180	4638	126.96	5370	5440	5360	6990	3770	5380	5373.26	0.84	0	1322	5480	5430	5400	5350	5320	5420	5340	37	1610	500	3650	10	1	6500000	350	38.78	1.14	12	0.07	139.00	4746.00	9320	20231017	-42.17	5050	20240805	6.73	8520	-36.74	20240329	5050	6.73	20240805	9320	-42.17	20231017	5050	6.73	20240805	0.12	N	045520	500	36 억		54778	N	N	0	N	00	N
22	20240926	120518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5400	20	2	0.37	23006920	4283	117.25	5370	5440	5360	6990	3770	5380	5371.68	0.84	0	1260	5480	5430	5400	5350	5320	5420	5340	37	1610	500	3650	10	1	6500000	351	38.85	1.14	12	0.07	139.00	4746.00	9320	20231017	-42.06	5050	20240805	6.93	8520	-36.62	20240329	5050	6.93	20240805	9320	-42.06	20231017	5050	6.93	20240805	0.12	N	045520	500	36 억		54778	N	N	0	N	00	N
23	20240926	110517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5410	30	2	0.56	21508530	4004	109.61	5370	5440	5360	6990	3770	5380	5371.76	0.84	0	1144	5480	5430	5400	5350	5320	5420	5340	37	1610	500	3650	10	1	6500000	352	38.92	1.14	12	0.06	139.00	4746.00	9320	20231017	-41.95	5050	20240805	7.13	8520	-36.50	20240329	5050	7.13	20240805	9320	-41.95	20231017	5050	7.13	20240805	0.12	N	045520	500	36 억		54778	N	N	0	N	00	N
24	20240926	100518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5370	-10	5	-0.19	13635520	2539	69.50	5370	5440	5360	6990	3770	5380	5370.43	0.84	0	1114	5480	5430	5400	5350	5320	5420	5340	37	1610	500	3650	10	1	6500000	349	38.63	1.13	12	0.04	139.00	4746.00	9320	20231017	-42.38	5050	20240805	6.34	8520	-36.97	20240329	5050	6.34	20240805	9320	-42.38	20231017	5050	6.34	20240805	0.12	N	045520	500	36 억		54778	N	N	0	N	00	N
25	20240926	090514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5370	-10	5	-0.19	5370	1	0.03	5370	5370	5370	6990	3770	5380	5370.00	0.84	0	0	5480	5430	5400	5350	5320	5420	5340	37	1610	500	3650	10	1	6500000	349	38.63	1.13	12	0.00	139.00	4746.00	9320	20231017	-42.38	5050	20240805	6.34	8520	-36.97	20240329	5050	6.34	20240805	9320	-42.38	20231017	5050	6.34	20240805	0.12	N	045520	500	36 억		54778	N	N	0	N	00	N
26	20240925	160511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5380	0	3	0.00	19692470	3653	171.50	5380	5450	5370	6990	3770	5380	5390.77	0.84	0	-44	5446	5412	5356	5322	5266	5430	5340	37	1610	500	3650	10	1	6500000	350	38.71	1.13	12	0.06	139.00	4746.00	9320	20231017	-42.27	5050	20240805	6.53	8520	-36.85	20240329	5050	6.53	20240805	9320	-42.27	20231017	5050	6.53	20240805	0.12	N	045520	500	36 억		54822	N	N	0	N	00	N
27	20240925	150516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5410	30	2	0.56	16246750	3013	141.46	5380	5450	5370	6990	3770	5380	5392.22	0.84	0	-36	5446	5412	5356	5322	5266	5430	5340	37	1610	500	3650	10	1	6500000	352	38.92	1.14	12	0.05	139.00	4746.00	9320	20231017	-41.95	5050	20240805	7.13	8520	-36.50	20240329	5050	7.13	20240805	9320	-41.95	20231017	5050	7.13	20240805	0.12	N	045520	500	36 억		54822	N	N	0	N	00	N
28	20240925	140517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5410	30	2	0.56	13000830	2413	113.29	5380	5450	5370	6990	3770	5380	5387.83	0.84	0	-36	5446	5412	5356	5322	5266	5430	5340	37	1610	500	3650	10	1	6500000	352	38.92	1.14	12	0.04	139.00	4746.00	9320	20231017	-41.95	5050	20240805	7.13	8520	-36.50	20240329	5050	7.13	20240805	9320	-41.95	20231017	5050	7.13	20240805	0.12	N	045520	500	36 억		54822	N	N	0	N	00	N
29	20240925	130515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5390	10	2	0.19	7952540	1476	69.30	5380	5450	5370	6990	3770	5380	5387.90	0.84	0	-36	5446	5412	5356	5322	5266	5430	5340	37	1610	500	3650	10	1	6500000	350	38.78	1.14	12	0.02	139.00	4746.00	9320	20231017	-42.17	5050	20240805	6.73	8520	-36.74	20240329	5050	6.73	20240805	9320	-42.17	20231017	5050	6.73	20240805	0.12	N	045520	500	36 억		54822	N	N	0	N	00	N
30	20240925	120515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5380	0	3	0.00	6225790	1155	54.23	5380	5450	5370	6990	3770	5380	5390.29	0.84	0	-36	5446	5412	5356	5322	5266	5430	5340	37	1610	500	3650	10	1	6500000	350	38.71	1.13	12	0.02	139.00	4746.00	9320	20231017	-42.27	5050	20240805	6.53	8520	-36.85	20240329	5050	6.53	20240805	9320	-42.27	20231017	5050	6.53	20240805	0.12	N	045520	500	36 억		54822	N	N	0	N	00	N
31	20240925	110513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5410	30	2	0.56	5461410	1013	47.56	5380	5450	5370	6990	3770	5380	5391.32	0.84	0	-46	5446	5412	5356	5322	5266	5430	5340	37	1610	500	3650	10	1	6500000	352	38.92	1.14	12	0.02	139.00	4746.00	9320	20231017	-41.95	5050	20240805	7.13	8520	-36.50	20240329	5050	7.13	20240805	9320	-41.95	20231017	5050	7.13	20240805	0.12	N	045520	500	36 억		54822	N	N	0	N	00	N
32	20240925	100515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5410	30	2	0.56	2584100	478	22.44	5380	5450	5380	6990	3770	5380	5406.07	0.84	0	1	5446	5412	5356	5322	5266	5430	5340	37	1610	500	3650	10	1	6500000	352	38.92	1.14	12	0.01	139.00	4746.00	9320	20231017	-41.95	5050	20240805	7.13	8520	-36.50	20240329	5050	7.13	20240805	9320	-41.95	20231017	5050	7.13	20240805	0.12	N	045520	500	36 억		54822	N	N	0	N	00	N
33	20240925	090515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5450	70	2	1.30	226290	42	1.97	5380	5450	5380	6990	3770	5380	5387.86	0.84	0	2	5446	5412	5356	5322	5266	5430	5340	37	1610	500	3650	10	1	6500000	354	39.21	1.15	12	0.00	139.00	4746.00	9320	20231017	-41.52	5050	20240805	7.92	8520	-36.03	20240329	5050	7.92	20240805	9320	-41.52	20231017	5050	7.92	20240805	0.12	N	045520	500	36 억		54822	N	N	0	N	00	N
34	20240924	160511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5380	60	2	1.13	11345280	2130	48.92	5330	5390	5300	6910	3730	5320	5326.17	0.84	0	227	5426	5372	5326	5272	5226	5350	5250	37	1590	500	3610	10	1	6500000	350	38.71	1.13	12	0.03	139.00	4746.00	9320	20231017	-42.27	5050	20240805	6.53	8520	-36.85	20240329	5050	6.53	20240805	9320	-42.27	20231017	5050	6.53	20240805	0.12	N	045520	500	36 억		54595	N	N	0	N	00	N
35	20240924	150511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5370	50	2	0.94	10637120	1998	45.89	5330	5390	5300	6910	3730	5320	5323.88	0.84	0	232	5426	5372	5326	5272	5226	5350	5250	37	1590	500	3610	10	1	6500000	349	38.63	1.13	12	0.03	139.00	4746.00	9320	20231017	-42.38	5050	20240805	6.34	8520	-36.97	20240329	5050	6.34	20240805	9320	-42.38	20231017	5050	6.34	20240805	0.12	N	045520	500	36 억		54595	N	N	0	N	00	N
36	20240924	140511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5330	10	2	0.19	10159290	1909	43.84	5330	5390	5300	6910	3730	5320	5321.79	0.84	0	223	5426	5372	5326	5272	5226	5350	5250	37	1590	500	3610	10	1	6500000	346	38.35	1.12	12	0.03	139.00	4746.00	9320	20231017	-42.81	5050	20240805	5.54	8520	-37.44	20240329	5050	5.54	20240805	9320	-42.81	20231017	5050	5.54	20240805	0.12	N	045520	500	36 억		54595	N	N	0	N	00	N
37	20240924	130511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5330	10	2	0.19	9040410	1699	39.02	5330	5390	5300	6910	3730	5320	5321.02	0.84	0	165	5426	5372	5326	5272	5226	5350	5250	37	1590	500	3610	10	1	6500000	346	38.35	1.12	12	0.03	139.00	4746.00	9320	20231017	-42.81	5050	20240805	5.54	8520	-37.44	20240329	5050	5.54	20240805	9320	-42.81	20231017	5050	5.54	20240805	0.12	N	045520	500	36 억		54595	N	N	0	N	00	N
38	20240924	120513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5380	60	2	1.13	4941690	928	21.31	5330	5390	5300	6910	3730	5320	5325.10	0.84	0	177	5426	5372	5326	5272	5226	5350	5250	37	1590	500	3610	10	1	6500000	350	38.71	1.13	12	0.01	139.00	4746.00	9320	20231017	-42.27	5050	20240805	6.53	8520	-36.85	20240329	5050	6.53	20240805	9320	-42.27	20231017	5050	6.53	20240805	0.12	N	045520	500	36 억		54595	N	N	0	N	00	N
39	20240924	110512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5330	10	2	0.19	4029740	757	17.39	5330	5390	5320	6910	3730	5320	5323.30	0.84	0	166	5426	5372	5326	5272	5226	5350	5250	37	1590	500	3610	10	1	6500000	346	38.35	1.12	12	0.01	139.00	4746.00	9320	20231017	-42.81	5050	20240805	5.54	8520	-37.44	20240329	5050	5.54	20240805	9320	-42.81	20231017	5050	5.54	20240805	0.12	N	045520	500	36 억		54595	N	N	0	N	00	N
40	20240924	100510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5320	0	3	0.00	1661970	312	7.17	5330	5390	5320	6910	3730	5320	5326.83	0.84	0	123	5426	5372	5326	5272	5226	5350	5250	37	1590	500	3610	10	1	6500000	346	38.27	1.12	12	0.00	139.00	4746.00	9320	20231017	-42.92	5050	20240805	5.35	8520	-37.56	20240329	5050	5.35	20240805	9320	-42.92	20231017	5050	5.35	20240805	0.12	N	045520	500	36 억		54595	N	N	0	N	00	N
41	20240924	090510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5380	60	2	1.13	64180	12	0.28	5330	5380	5330	6910	3730	5320	5348.33	0.84	0	0	5426	5372	5326	5272	5226	5350	5250	37	1590	500	3610	10	1	6500000	350	38.71	1.13	12	0.00	139.00	4746.00	9320	20231017	-42.27	5050	20240805	6.53	8520	-36.85	20240329	5050	6.53	20240805	9320	-42.27	20231017	5050	6.53	20240805	0.12	N	045520	500	36 억		54595	N	N	0	N	00	N
42	20240923	160510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5320	-60	5	-1.12	23205950	4354	134.80	5380	5380	5280	6990	3770	5380	5329.80	0.84	0	169	5433	5406	5373	5346	5313	5420	5360	37	1610	500	3650	10	1	6500000	346	38.27	1.12	12	0.07	139.00	4746.00	9320	20231017	-42.92	5050	20240805	5.35	8520	-37.56	20240329	5050	5.35	20240805	9320	-42.92	20231017	5050	5.35	20240805	0.13	N	045520	500	36 억		54426	N	N	0	N	00	N
43	20240923	150511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5320	-60	5	-1.12	21658270	4063	125.79	5380	5380	5280	6990	3770	5380	5330.61	0.84	0	171	5433	5406	5373	5346	5313	5420	5360	37	1610	500	3650	10	1	6500000	346	38.27	1.12	12	0.06	139.00	4746.00	9320	20231017	-42.92	5050	20240805	5.35	8520	-37.56	20240329	5050	5.35	20240805	9320	-42.92	20231017	5050	5.35	20240805	0.13	N	045520	500	36 억		54426	N	N	0	N	00	N
44	20240923	140515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5350	-30	5	-0.56	16299280	3055	94.58	5380	5380	5280	6990	3770	5380	5335.28	0.84	0	225	5433	5406	5373	5346	5313	5420	5360	37	1610	500	3650	10	1	6500000	348	38.49	1.13	12	0.05	139.00	4746.00	9320	20231017	-42.60	5050	20240805	5.94	8520	-37.21	20240329	5050	5.94	20240805	9320	-42.60	20231017	5050	5.94	20240805	0.13	N	045520	500	36 억		54426	N	N	0	N	00	N
45	20240923	130511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5340	-40	5	-0.74	14105380	2644	81.86	5380	5380	5280	6990	3770	5380	5334.86	0.84	0	225	5433	5406	5373	5346	5313	5420	5360	37	1610	500	3650	10	1	6500000	347	38.42	1.13	12	0.04	139.00	4746.00	9320	20231017	-42.70	5050	20240805	5.74	8520	-37.32	20240329	5050	5.74	20240805	9320	-42.70	20231017	5050	5.74	20240805	0.13	N	045520	500	36 억		54426	N	N	0	N	00	N
46	20240923	120510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5340	-40	5	-0.74	13929160	2611	80.84	5380	5380	5280	6990	3770	5380	5334.80	0.84	0	256	5433	5406	5373	5346	5313	5420	5360	37	1610	500	3650	10	1	6500000	347	38.42	1.13	12	0.04	139.00	4746.00	9320	20231017	-42.70	5050	20240805	5.74	8520	-37.32	20240329	5050	5.74	20240805	9320	-42.70	20231017	5050	5.74	20240805	0.13	N	045520	500	36 억		54426	N	N	0	N	00	N
47	20240923	110511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5340	-40	5	-0.74	7143550	1336	41.36	5380	5380	5280	6990	3770	5380	5346.97	0.84	0	187	5433	5406	5373	5346	5313	5420	5360	37	1610	500	3650	10	1	6500000	347	38.42	1.13	12	0.02	139.00	4746.00	9320	20231017	-42.70	5050	20240805	5.74	8520	-37.32	20240329	5050	5.74	20240805	9320	-42.70	20231017	5050	5.74	20240805	0.13	N	045520	500	36 억		54426	N	N	0	N	00	N
48	20240923	100509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5380	0	3	0.00	2396610	449	13.90	5380	5380	5280	6990	3770	5380	5337.66	0.84	0	108	5433	5406	5373	5346	5313	5420	5360	37	1610	500	3650	10	1	6500000	350	38.71	1.13	12	0.01	139.00	4746.00	9320	20231017	-42.27	5050	20240805	6.53	8520	-36.85	20240329	5050	6.53	20240805	9320	-42.27	20231017	5050	6.53	20240805	0.13	N	045520	500	36 억		54426	N	N	0	N	00	N
49	20240923	090509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5380	0	3	0.00	1252800	236	7.31	5380	5380	5280	6990	3770	5380	5308.47	0.84	0	11	5433	5406	5373	5346	5313	5420	5360	37	1610	500	3650	10	1	6500000	350	38.71	1.13	12	0.00	139.00	4746.00	9320	20231017	-42.27	5050	20240805	6.53	8520	-36.85	20240329	5050	6.53	20240805	9320	-42.27	20231017	5050	6.53	20240805	0.13	N	045520	500	36 억		54426	N	N	0	N	00	N
50	20240913	160447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5250	-90	5	-1.69	58609970	11097	111.37	5340	5360	5230	6940	3740	5340	5281.60	0.82	0	1123	5446	5392	5296	5242	5146	5420	5270	37	1600	500	3630	10	1	6500000	341	37.77	1.11	12	0.17	139.00	4746.00	9320	20231017	-43.67	5050	20240805	3.96	8520	-38.38	20240329	5050	3.96	20240805	9320	-43.67	20231017	5050	3.96	20240805	0.11	N	045520	500	36 억		53058	N	N	0	N	00	N
51	20240913	150452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5280	-60	5	-1.12	55968150	10594	106.32	5340	5360	5230	6940	3740	5340	5283.00	0.82	0	1217	5446	5392	5296	5242	5146	5420	5270	37	1600	500	3630	10	1	6500000	343	37.99	1.11	12	0.16	139.00	4746.00	9320	20231017	-43.35	5050	20240805	4.55	8520	-38.03	20240329	5050	4.55	20240805	9320	-43.35	20231017	5050	4.55	20240805	0.11	N	045520	500	36 억		53058	N	N	0	N	00	N
52	20240913	140452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5270	-70	5	-1.31	55034090	10417	104.55	5340	5360	5230	6940	3740	5340	5283.10	0.82	0	1217	5446	5392	5296	5242	5146	5420	5270	37	1600	500	3630	10	1	6500000	343	37.91	1.11	12	0.16	139.00	4746.00	9320	20231017	-43.45	5050	20240805	4.36	8520	-38.15	20240329	5050	4.36	20240805	9320	-43.45	20231017	5050	4.36	20240805	0.11	N	045520	500	36 억		53058	N	N	0	N	00	N
53	20240913	130449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5250	-90	5	-1.69	54776280	10368	104.05	5340	5360	5230	6940	3740	5340	5283.21	0.82	0	1217	5446	5392	5296	5242	5146	5420	5270	37	1600	500	3630	10	1	6500000	341	37.77	1.11	12	0.16	139.00	4746.00	9320	20231017	-43.67	5050	20240805	3.96	8520	-38.38	20240329	5050	3.96	20240805	9320	-43.67	20231017	5050	3.96	20240805	0.11	N	045520	500	36 억		53058	N	N	0	N	00	N
54	20240913	120450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5260	-80	5	-1.50	53605530	10145	101.82	5340	5360	5230	6940	3740	5340	5283.94	0.82	0	1217	5446	5392	5296	5242	5146	5420	5270	37	1600	500	3630	10	1	6500000	342	37.84	1.11	12	0.16	139.00	4746.00	9320	20231017	-43.56	5050	20240805	4.16	8520	-38.26	20240329	5050	4.16	20240805	9320	-43.56	20231017	5050	4.16	20240805	0.11	N	045520	500	36 억		53058	N	N	0	N	00	N
55	20240913	110452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5290	-50	5	-0.94	50048050	9468	95.02	5340	5360	5230	6940	3740	5340	5286.02	0.82	0	1632	5446	5392	5296	5242	5146	5420	5270	37	1600	500	3630	10	1	6500000	344	38.06	1.11	12	0.15	139.00	4746.00	9320	20231017	-43.24	5050	20240805	4.75	8520	-37.91	20240329	5050	4.75	20240805	9320	-43.24	20231017	5050	4.75	20240805	0.11	N	045520	500	36 억		53058	N	N	0	N	00	N
56	20240913	100451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5250	-90	5	-1.69	24828610	4657	46.74	5340	5360	5250	6940	3740	5340	5331.46	0.82	0	-973	5446	5392	5296	5242	5146	5420	5270	37	1600	500	3630	10	1	6500000	341	37.77	1.11	12	0.07	139.00	4746.00	9320	20231017	-43.67	5050	20240805	3.96	8520	-38.38	20240329	5050	3.96	20240805	9320	-43.67	20231017	5050	3.96	20240805	0.11	N	045520	500	36 억		53058	N	N	0	N	00	N
57	20240913	090453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5360	20	2	0.37	395490	74	0.74	5340	5360	5340	6940	3740	5340	5344.46	0.82	0	25	5446	5392	5296	5242	5146	5420	5270	37	1600	500	3630	10	1	6500000	348	38.56	1.13	12	0.00	139.00	4746.00	9320	20231017	-42.49	5050	20240805	6.14	8520	-37.09	20240329	5050	6.14	20240805	9320	-42.49	20231017	5050	6.14	20240805	0.11	N	045520	500	36 억		53058	N	N	0	N	00	N
58	20240912	160446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5340	120	2	2.30	52930650	9964	288.06	5200	5350	5200	6780	3660	5220	5312.19	0.76	0	3654	5373	5296	5223	5146	5073	5335	5185	37	1560	500	3540	10	1	6500000	347	38.42	1.13	12	0.15	139.00	4746.00	9320	20231017	-42.70	5050	20240805	5.74	8520	-37.32	20240329	5050	5.74	20240805	9320	-42.70	20231017	5050	5.74	20240805	0.11	N	045520	500	36 억		49506	N	N	0	N	00	N
59	20240912	150448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5340	120	2	2.30	48657360	9160	264.82	5200	5350	5200	6780	3660	5220	5311.94	0.76	0	3729	5373	5296	5223	5146	5073	5335	5185	37	1560	500	3540	10	1	6500000	347	38.42	1.13	12	0.14	139.00	4746.00	9320	20231017	-42.70	5050	20240805	5.74	8520	-37.32	20240329	5050	5.74	20240805	9320	-42.70	20231017	5050	5.74	20240805	0.11	N	045520	500	36 억		49506	N	N	0	N	00	N
60	20240912	140450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5350	130	2	2.49	48337450	9100	263.08	5200	5350	5200	6780	3660	5220	5311.81	0.76	0	3727	5373	5296	5223	5146	5073	5335	5185	37	1560	500	3540	10	1	6500000	348	38.49	1.13	12	0.14	139.00	4746.00	9320	20231017	-42.60	5050	20240805	5.94	8520	-37.21	20240329	5050	5.94	20240805	9320	-42.60	20231017	5050	5.94	20240805	0.11	N	045520	500	36 억		49506	N	N	0	N	00	N
61	20240912	130448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5350	130	2	2.49	35860710	6762	195.49	5200	5350	5200	6780	3660	5220	5303.27	0.76	0	2528	5373	5296	5223	5146	5073	5335	5185	37	1560	500	3540	10	1	6500000	348	38.49	1.13	12	0.10	139.00	4746.00	9320	20231017	-42.60	5050	20240805	5.94	8520	-37.21	20240329	5050	5.94	20240805	9320	-42.60	20231017	5050	5.94	20240805	0.11	N	045520	500	36 억		49506	N	N	0	N	00	N
62	20240912	120447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5310	90	2	1.72	16119660	3047	88.09	5200	5350	5200	6780	3660	5220	5290.34	0.76	0	1087	5373	5296	5223	5146	5073	5335	5185	37	1560	500	3540	10	1	6500000	345	38.20	1.12	12	0.05	139.00	4746.00	9320	20231017	-43.03	5050	20240805	5.15	8520	-37.68	20240329	5050	5.15	20240805	9320	-43.03	20231017	5050	5.15	20240805	0.11	N	045520	500	36 억		49506	N	N	0	N	00	N
63	20240912	110446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5300	80	2	1.53	14340820	2712	78.40	5200	5350	5200	6780	3660	5220	5287.91	0.76	0	1088	5373	5296	5223	5146	5073	5335	5185	37	1560	500	3540	10	1	6500000	345	38.13	1.12	12	0.04	139.00	4746.00	9320	20231017	-43.13	5050	20240805	4.95	8520	-37.79	20240329	5050	4.95	20240805	9320	-43.13	20231017	5050	4.95	20240805	0.11	N	045520	500	36 억		49506	N	N	0	N	00	N
64	20240912	100447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5340	120	2	2.30	7311110	1385	40.04	5200	5350	5200	6780	3660	5220	5278.78	0.76	0	403	5373	5296	5223	5146	5073	5335	5185	37	1560	500	3540	10	1	6500000	347	38.42	1.13	12	0.02	139.00	4746.00	9320	20231017	-42.70	5050	20240805	5.74	8520	-37.32	20240329	5050	5.74	20240805	9320	-42.70	20231017	5050	5.74	20240805	0.11	N	045520	500	36 억		49506	N	N	0	N	00	N
65	20240912	090447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5290	70	2	1.34	1027370	197	5.70	5200	5290	5200	6780	3660	5220	5215.08	0.76	0	-21	5373	5296	5223	5146	5073	5335	5185	37	1560	500	3540	10	1	6500000	344	38.06	1.11	12	0.00	139.00	4746.00	9320	20231017	-43.24	5050	20240805	4.75	8520	-37.91	20240329	5050	4.75	20240805	9320	-43.24	20231017	5050	4.75	20240805	0.11	N	045520	500	36 억		49506	N	N	0	N	00	N
66	20240911	160438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5220	60	2	1.16	18127930	3459	80.40	5160	5300	5150	6700	3620	5160	5240.80	0.77	0	-386	5346	5252	5206	5112	5066	5230	5090	37	1540	500	3500	10	1	6500000	339	37.55	1.10	12	0.05	139.00	4746.00	9320	20231017	-43.99	5050	20240805	3.37	8520	-38.73	20240329	5050	3.37	20240805	9320	-43.99	20231017	5050	3.37	20240805	0.11	N	045520	500	36 억		49892	N	N	0	N	00	N
67	20240911	150442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5200	40	2	0.78	17603350	3358	78.06	5160	5300	5150	6700	3620	5160	5242.21	0.77	0	-386	5346	5252	5206	5112	5066	5230	5090	37	1540	500	3500	10	1	6500000	338	37.41	1.10	12	0.05	139.00	4746.00	9320	20231017	-44.21	5050	20240805	2.97	8520	-38.97	20240329	5050	2.97	20240805	9320	-44.21	20231017	5050	2.97	20240805	0.11	N	045520	500	36 억		49892	N	N	0	N	00	N
68	20240911	140442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5250	90	2	1.74	16093010	3069	71.34	5160	5300	5150	6700	3620	5160	5243.73	0.77	0	-391	5346	5252	5206	5112	5066	5230	5090	37	1540	500	3500	10	1	6500000	341	37.77	1.11	12	0.05	139.00	4746.00	9320	20231017	-43.67	5050	20240805	3.96	8520	-38.38	20240329	5050	3.96	20240805	9320	-43.67	20231017	5050	3.96	20240805	0.11	N	045520	500	36 억		49892	N	N	0	N	00	N
69	20240911	130440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5270	110	2	2.13	11566210	2206	51.28	5160	5300	5150	6700	3620	5160	5243.07	0.77	0	-238	5346	5252	5206	5112	5066	5230	5090	37	1540	500	3500	10	1	6500000	343	37.91	1.11	12	0.03	139.00	4746.00	9320	20231017	-43.45	5050	20240805	4.36	8520	-38.15	20240329	5050	4.36	20240805	9320	-43.45	20231017	5050	4.36	20240805	0.11	N	045520	500	36 억		49892	N	N	0	N	00	N
70	20240911	120444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5260	100	2	1.94	10302200	1966	45.70	5160	5300	5150	6700	3620	5160	5240.18	0.77	0	-127	5346	5252	5206	5112	5066	5230	5090	37	1540	500	3500	10	1	6500000	342	37.84	1.11	12	0.03	139.00	4746.00	9320	20231017	-43.56	5050	20240805	4.16	8520	-38.26	20240329	5050	4.16	20240805	9320	-43.56	20231017	5050	4.16	20240805	0.11	N	045520	500	36 억		49892	N	N	0	N	00	N
71	20240911	110438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5240	80	2	1.55	10176190	1942	45.14	5160	5300	5150	6700	3620	5160	5240.06	0.77	0	-123	5346	5252	5206	5112	5066	5230	5090	37	1540	500	3500	10	1	6500000	341	37.70	1.10	12	0.03	139.00	4746.00	9320	20231017	-43.78	5050	20240805	3.76	8520	-38.50	20240329	5050	3.76	20240805	9320	-43.78	20231017	5050	3.76	20240805	0.11	N	045520	500	36 억		49892	N	N	0	N	00	N
72	20240911	100438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5280	120	2	2.33	9511180	1815	42.19	5160	5300	5150	6700	3620	5160	5240.32	0.77	0	-52	5346	5252	5206	5112	5066	5230	5090	37	1540	500	3500	10	1	6500000	343	37.99	1.11	12	0.03	139.00	4746.00	9320	20231017	-43.35	5050	20240805	4.55	8520	-38.03	20240329	5050	4.55	20240805	9320	-43.35	20231017	5050	4.55	20240805	0.11	N	045520	500	36 억		49892	N	N	0	N	00	N
73	20240911	090443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5160	0	3	0.00	108360	21	0.49	5160	5160	5160	6700	3620	5160	5160.00	0.77	0	-2	5346	5252	5206	5112	5066	5230	5090	37	1540	500	3500	10	1	6500000	335	37.12	1.09	12	0.00	139.00	4746.00	9320	20231017	-44.64	5050	20240805	2.18	8520	-39.44	20240329	5050	2.18	20240805	9320	-44.64	20231017	5050	2.18	20240805	0.11	N	045520	500	36 억		49892	N	N	0	N	00	N
74	20240910	160439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5160	-120	5	-2.27	22362200	4301	97.82	5240	5300	5160	6860	3700	5280	5199.34	0.80	0	-2007	5420	5350	5210	5140	5000	5385	5175	37	1580	500	3590	10	1	6500000	335	37.12	1.09	12	0.07	139.00	4746.00	9320	20231017	-44.64	5050	20240805	2.18	8520	-39.44	20240329	5050	2.18	20240805	9320	-44.64	20231017	5050	2.18	20240805	0.11	N	045520	500	36 억		51899	N	N	0	N	00	N
75	20240910	150443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5170	-110	5	-2.08	18651150	3582	81.46	5240	5300	5160	6860	3700	5280	5206.91	0.80	0	-1716	5420	5350	5210	5140	5000	5385	5175	37	1580	500	3590	10	1	6500000	336	37.19	1.09	12	0.06	139.00	4746.00	9320	20231017	-44.53	5050	20240805	2.38	8520	-39.32	20240329	5050	2.38	20240805	9320	-44.53	20231017	5050	2.38	20240805	0.11	N	045520	500	36 억		51899	N	N	0	N	00	N
76	20240910	140440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5170	-110	5	-2.08	17999650	3456	78.60	5240	5300	5160	6860	3700	5280	5208.23	0.80	0	-1591	5420	5350	5210	5140	5000	5385	5175	37	1580	500	3590	10	1	6500000	336	37.19	1.09	12	0.05	139.00	4746.00	9320	20231017	-44.53	5050	20240805	2.38	8520	-39.32	20240329	5050	2.38	20240805	9320	-44.53	20231017	5050	2.38	20240805	0.11	N	045520	500	36 억		51899	N	N	0	N	00	N
77	20240910	130441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5160	-120	5	-2.27	13618710	2607	59.29	5240	5300	5160	6860	3700	5280	5223.90	0.80	0	-1589	5420	5350	5210	5140	5000	5385	5175	37	1580	500	3590	10	1	6500000	335	37.12	1.09	12	0.04	139.00	4746.00	9320	20231017	-44.64	5050	20240805	2.18	8520	-39.44	20240329	5050	2.18	20240805	9320	-44.64	20231017	5050	2.18	20240805	0.11	N	045520	500	36 억		51899	N	N	0	N	00	N
78	20240910	120439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5200	-80	5	-1.52	13370000	2559	58.20	5240	5300	5190	6860	3700	5280	5224.70	0.80	0	-1582	5420	5350	5210	5140	5000	5385	5175	37	1580	500	3590	10	1	6500000	338	37.41	1.10	12	0.04	139.00	4746.00	9320	20231017	-44.21	5050	20240805	2.97	8520	-38.97	20240329	5050	2.97	20240805	9320	-44.21	20231017	5050	2.97	20240805	0.11	N	045520	500	36 억		51899	N	N	0	N	00	N
79	20240910	110439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5200	-80	5	-1.52	11706270	2240	50.94	5240	5300	5200	6860	3700	5280	5226.01	0.80	0	-1265	5420	5350	5210	5140	5000	5385	5175	37	1580	500	3590	10	1	6500000	338	37.41	1.10	12	0.03	139.00	4746.00	9320	20231017	-44.21	5050	20240805	2.97	8520	-38.97	20240329	5050	2.97	20240805	9320	-44.21	20231017	5050	2.97	20240805	0.11	N	045520	500	36 억		51899	N	N	0	N	00	N
80	20240910	100441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5220	-60	5	-1.14	4155100	793	18.04	5240	5300	5220	6860	3700	5280	5239.72	0.80	0	81	5420	5350	5210	5140	5000	5385	5175	37	1580	500	3590	10	1	6500000	339	37.55	1.10	12	0.01	139.00	4746.00	9320	20231017	-43.99	5050	20240805	3.37	8520	-38.73	20240329	5050	3.37	20240805	9320	-43.99	20231017	5050	3.37	20240805	0.11	N	045520	500	36 억		51899	N	N	0	N	00	N
81	20240910	090439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5280	0	3	0.00	840440	160	3.64	5240	5280	5240	6860	3700	5280	5252.75	0.80	0	-27	5420	5350	5210	5140	5000	5385	5175	37	1580	500	3590	10	1	6500000	343	37.99	1.11	12	0.00	139.00	4746.00	9320	20231017	-43.35	5050	20240805	4.55	8520	-38.03	20240329	5050	4.55	20240805	9320	-43.35	20231017	5050	4.55	20240805	0.11	N	045520	500	36 억		51899	N	N	0	N	00	N
82	20240909	160432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5280	150	2	2.92	22623860	4392	90.78	5080	5280	5070	6660	3600	5130	5151.15	0.78	0	926	5323	5226	5173	5076	5023	5200	5050	37	1530	500	3480	10	1	6500000	343	37.99	1.11	12	0.07	139.00	4746.00	9320	20231017	-43.35	5050	20240805	4.55	8520	-38.03	20240329	5050	4.55	20240805	9320	-43.35	20231017	5050	4.55	20240805	0.11	N	045520	500	36 억		50973	N	N	0	N	00	N
83	20240909	150434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5200	70	2	1.36	17197090	3363	69.51	5080	5200	5070	6660	3600	5130	5113.62	0.78	0	923	5323	5226	5173	5076	5023	5200	5050	37	1530	500	3480	10	1	6500000	338	37.41	1.10	12	0.05	139.00	4746.00	9320	20231017	-44.21	5050	20240805	2.97	8520	-38.97	20240329	5050	2.97	20240805	9320	-44.21	20231017	5050	2.97	20240805	0.11	N	045520	500	36 억		50973	N	N	0	N	00	N
84	20240909	140437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5140	10	2	0.19	15276180	2992	61.84	5080	5180	5070	6660	3600	5130	5105.68	0.78	0	638	5323	5226	5173	5076	5023	5200	5050	37	1530	500	3480	10	1	6500000	334	36.98	1.08	12	0.05	139.00	4746.00	9320	20231017	-44.85	5050	20240805	1.78	8520	-39.67	20240329	5050	1.78	20240805	9320	-44.85	20231017	5050	1.78	20240805	0.11	N	045520	500	36 억		50973	N	N	0	N	00	N
85	20240909	130434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5170	40	2	0.78	15096120	2957	61.12	5080	5180	5070	6660	3600	5130	5105.21	0.78	0	623	5323	5226	5173	5076	5023	5200	5050	37	1530	500	3480	10	1	6500000	336	37.19	1.09	12	0.05	139.00	4746.00	9320	20231017	-44.53	5050	20240805	2.38	8520	-39.32	20240329	5050	2.38	20240805	9320	-44.53	20231017	5050	2.38	20240805	0.11	N	045520	500	36 억		50973	N	N	0	N	00	N
86	20240909	120432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5160	30	2	0.58	12611160	2473	51.12	5080	5180	5070	6660	3600	5130	5099.54	0.78	0	463	5323	5226	5173	5076	5023	5200	5050	37	1530	500	3480	10	1	6500000	335	37.12	1.09	12	0.04	139.00	4746.00	9320	20231017	-44.64	5050	20240805	2.18	8520	-39.44	20240329	5050	2.18	20240805	9320	-44.64	20231017	5050	2.18	20240805	0.11	N	045520	500	36 억		50973	N	N	0	N	00	N
87	20240909	110433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5130	0	3	0.00	11472280	2251	46.53	5080	5180	5070	6660	3600	5130	5096.53	0.78	0	435	5323	5226	5173	5076	5023	5200	5050	37	1530	500	3480	10	1	6500000	333	36.91	1.08	12	0.03	139.00	4746.00	9320	20231017	-44.96	5050	20240805	1.58	8520	-39.79	20240329	5050	1.58	20240805	9320	-44.96	20231017	5050	1.58	20240805	0.11	N	045520	500	36 억		50973	N	N	0	N	00	N
88	20240909	100437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5130	0	3	0.00	11082400	2175	44.96	5080	5180	5070	6660	3600	5130	5095.36	0.78	0	460	5323	5226	5173	5076	5023	5200	5050	37	1530	500	3480	10	1	6500000	333	36.91	1.08	12	0.03	139.00	4746.00	9320	20231017	-44.96	5050	20240805	1.58	8520	-39.79	20240329	5050	1.58	20240805	9320	-44.96	20231017	5050	1.58	20240805	0.11	N	045520	500	36 억		50973	N	N	0	N	00	N
89	20240909	090431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5120	-10	5	-0.19	6643880	1308	27.04	5080	5120	5070	6660	3600	5130	5079.42	0.78	0	395	5323	5226	5173	5076	5023	5200	5050	37	1530	500	3480	10	1	6500000	333	36.83	1.08	12	0.02	139.00	4746.00	9320	20231017	-45.06	5050	20240805	1.39	8520	-39.91	20240329	5050	1.39	20240805	9320	-45.06	20231017	5050	1.39	20240805	0.11	N	045520	500	36 억		50973	N	N	0	N	00	N
90	20240906	160428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5130	-140	5	-2.66	24992790	4833	58.19	5200	5270	5120	6850	3690	5270	5171.28	0.80	0	-797	5510	5390	5300	5180	5090	5450	5240	37	1580	500	3580	10	1	6500000	333	36.91	1.08	12	0.07	139.00	4746.00	9320	20231017	-44.96	5050	20240805	1.58	8520	-39.79	20240329	5050	1.58	20240805	9320	-44.96	20231017	5050	1.58	20240805	0.13	N	045520	500	36 억		51770	N	N	0	N	00	N
91	20240906	150435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5160	-110	5	-2.09	22672880	4381	52.75	5200	5270	5120	6850	3690	5270	5175.28	0.80	0	-471	5510	5390	5300	5180	5090	5450	5240	37	1580	500	3580	10	1	6500000	335	37.12	1.09	12	0.07	139.00	4746.00	9320	20231017	-44.64	5050	20240805	2.18	8520	-39.44	20240329	5050	2.18	20240805	9320	-44.64	20231017	5050	2.18	20240805	0.13	N	045520	500	36 억		51770	N	N	0	N	00	N
92	20240906	140435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5150	-120	5	-2.28	20894660	4036	48.59	5200	5270	5120	6850	3690	5270	5177.07	0.80	0	-343	5510	5390	5300	5180	5090	5450	5240	37	1580	500	3580	10	1	6500000	335	37.05	1.09	12	0.06	139.00	4746.00	9320	20231017	-44.74	5050	20240805	1.98	8520	-39.55	20240329	5050	1.98	20240805	9320	-44.74	20231017	5050	1.98	20240805	0.13	N	045520	500	36 억		51770	N	N	0	N	00	N
93	20240906	130433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5160	-110	5	-2.09	18053670	3484	41.95	5200	5270	5120	6850	3690	5270	5181.88	0.80	0	-343	5510	5390	5300	5180	5090	5450	5240	37	1580	500	3580	10	1	6500000	335	37.12	1.09	12	0.05	139.00	4746.00	9320	20231017	-44.64	5050	20240805	2.18	8520	-39.44	20240329	5050	2.18	20240805	9320	-44.64	20231017	5050	2.18	20240805	0.13	N	045520	500	36 억		51770	N	N	0	N	00	N
94	20240906	120434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5170	-100	5	-1.90	14612880	2817	33.92	5200	5270	5120	6850	3690	5270	5187.39	0.80	0	-533	5510	5390	5300	5180	5090	5450	5240	37	1580	500	3580	10	1	6500000	336	37.19	1.09	12	0.04	139.00	4746.00	9320	20231017	-44.53	5050	20240805	2.38	8520	-39.32	20240329	5050	2.38	20240805	9320	-44.53	20231017	5050	2.38	20240805	0.13	N	045520	500	36 억		51770	N	N	0	N	00	N
95	20240906	110437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5170	-100	5	-1.90	12122170	2335	28.11	5200	5270	5120	6850	3690	5270	5191.51	0.80	0	-412	5510	5390	5300	5180	5090	5450	5240	37	1580	500	3580	10	1	6500000	336	37.19	1.09	12	0.04	139.00	4746.00	9320	20231017	-44.53	5050	20240805	2.38	8520	-39.32	20240329	5050	2.38	20240805	9320	-44.53	20231017	5050	2.38	20240805	0.13	N	045520	500	36 억		51770	N	N	0	N	00	N
96	20240906	100430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5230	-40	5	-0.76	9360100	1800	21.67	5200	5270	5120	6850	3690	5270	5200.06	0.80	0	-407	5510	5390	5300	5180	5090	5450	5240	37	1580	500	3580	10	1	6500000	340	37.63	1.10	12	0.03	139.00	4746.00	9320	20231017	-43.88	5050	20240805	3.56	8520	-38.62	20240329	5050	3.56	20240805	9320	-43.88	20231017	5050	3.56	20240805	0.13	N	045520	500	36 억		51770	N	N	0	N	00	N
97	20240906	090434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5270	0	3	0.00	3424220	658	7.92	5200	5270	5200	6850	3690	5270	5203.98	0.80	0	209	5510	5390	5300	5180	5090	5450	5240	37	1580	500	3580	10	1	6500000	343	37.91	1.11	12	0.01	139.00	4746.00	9320	20231017	-43.45	5050	20240805	4.36	8520	-38.15	20240329	5050	4.36	20240805	9320	-43.45	20231017	5050	4.36	20240805	0.13	N	045520	500	36 억		51770	N	N	0	N	00	N
98	20240905	160426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5270	70	2	1.35	43890110	8295	54.87	5210	5420	5210	6760	3640	5200	5291.79	0.79	0	202	5573	5386	5293	5106	5013	5340	5060	37	1560	500	3530	10	1	6500000	343	37.91	1.11	12	0.13	139.00	4746.00	9320	20231017	-43.45	5050	20240805	4.36	8520	-38.15	20240329	5050	4.36	20240805	9320	-43.45	20231017	5050	4.36	20240805	0.13	N	045520	500	36 억		51473	N	N	0	N	00	N
99	20240905	150433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5270	70	2	1.35	43611800	8242	54.52	5210	5420	5210	6760	3640	5200	5292.06	0.79	0	182	5573	5386	5293	5106	5013	5340	5060	37	1560	500	3530	10	1	6500000	343	37.91	1.11	12	0.13	139.00	4746.00	9320	20231017	-43.45	5050	20240805	4.36	8520	-38.15	20240329	5050	4.36	20240805	9320	-43.45	20231017	5050	4.36	20240805	0.13	N	045520	500	36 억		51473	N	N	0	N	00	N
100	20240905	140431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5260	60	2	1.15	42160580	7966	52.70	5210	5420	5210	6760	3640	5200	5293.24	0.79	0	180	5573	5386	5293	5106	5013	5340	5060	37	1560	500	3530	10	1	6500000	342	37.84	1.11	12	0.12	139.00	4746.00	9320	20231017	-43.56	5050	20240805	4.16	8520	-38.26	20240329	5050	4.16	20240805	9320	-43.56	20231017	5050	4.16	20240805	0.13	N	045520	500	36 억		51473	N	N	0	N	00	N
101	20240905	130433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5240	40	2	0.77	27672900	5196	34.37	5210	5420	5210	6760	3640	5200	5327.23	0.79	0	223	5573	5386	5293	5106	5013	5340	5060	37	1560	500	3530	10	1	6500000	341	37.70	1.10	12	0.08	139.00	4746.00	9320	20231017	-43.78	5050	20240805	3.76	8520	-38.50	20240329	5050	3.76	20240805	9320	-43.78	20231017	5050	3.76	20240805	0.13	N	045520	500	36 억		51473	N	N	0	N	00	N
102	20240905	120430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5320	120	2	2.31	20841310	3895	25.77	5210	5420	5210	6760	3640	5200	5353.06	0.79	0	275	5573	5386	5293	5106	5013	5340	5060	37	1560	500	3530	10	1	6500000	346	38.27	1.12	12	0.06	139.00	4746.00	9320	20231017	-42.92	5050	20240805	5.35	8520	-37.56	20240329	5050	5.35	20240805	9320	-42.92	20231017	5050	5.35	20240805	0.13	N	045520	500	36 억		51473	N	N	0	N	00	N
103	20240905	110429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5310	110	2	2.12	20246860	3783	25.02	5210	5420	5210	6760	3640	5200	5354.43	0.79	0	267	5573	5386	5293	5106	5013	5340	5060	37	1560	500	3530	10	1	6500000	345	38.20	1.12	12	0.06	139.00	4746.00	9320	20231017	-43.03	5050	20240805	5.15	8520	-37.68	20240329	5050	5.15	20240805	9320	-43.03	20231017	5050	5.15	20240805	0.13	N	045520	500	36 억		51473	N	N	0	N	00	N
104	20240905	100428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5400	200	2	3.85	16563430	3094	20.47	5210	5420	5210	6760	3640	5200	5356.33	0.79	0	151	5573	5386	5293	5106	5013	5340	5060	37	1560	500	3530	10	1	6500000	351	38.85	1.14	12	0.05	139.00	4746.00	9320	20231017	-42.06	5050	20240805	6.93	8520	-36.62	20240329	5050	6.93	20240805	9320	-42.06	20231017	5050	6.93	20240805	0.13	N	045520	500	36 억		51473	N	N	0	N	00	N
105	20240905	090433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5320	120	2	2.31	847540	162	1.07	5210	5320	5210	6760	3640	5200	5249.42	0.79	0	-2	5573	5386	5293	5106	5013	5340	5060	37	1560	500	3530	10	1	6500000	346	38.27	1.12	12	0.00	139.00	4746.00	9320	20231017	-42.92	5050	20240805	5.35	8520	-37.56	20240329	5050	5.35	20240805	9320	-42.92	20231017	5050	5.35	20240805	0.13	N	045520	500	36 억		51473	N	N	0	N	00	N
106	20240904	160423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5200	-290	5	-5.28	77102810	14523	128.84	5410	5480	5200	7130	3850	5490	5307.86	0.81	0	-1028	5690	5590	5500	5400	5310	5640	5450	37	1640	500	3730	10	1	6500000	338	37.41	1.10	12	0.22	139.00	4746.00	9320	20231017	-44.21	5050	20240805	2.97	8520	-38.97	20240329	5050	2.97	20240805	9320	-44.21	20231017	5050	2.97	20240805	0.13	N	045520	500	36 억		52501	N	N	0	N	00	N
107	20240904	150426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5280	-210	5	-3.83	62729590	11778	104.49	5410	5480	5260	7130	3850	5490	5324.59	0.81	0	-830	5690	5590	5500	5400	5310	5640	5450	37	1640	500	3730	10	1	6500000	343	37.99	1.11	12	0.18	139.00	4746.00	9320	20231017	-43.35	5050	20240805	4.55	8520	-38.03	20240329	5050	4.55	20240805	9320	-43.35	20231017	5050	4.55	20240805	0.13	N	045520	500	36 억		52501	N	N	0	N	00	N
108	20240904	140429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5300	-190	5	-3.46	56482180	10596	94.00	5410	5480	5290	7130	3850	5490	5329.00	0.81	0	-802	5690	5590	5500	5400	5310	5640	5450	37	1640	500	3730	10	1	6500000	345	38.13	1.12	12	0.16	139.00	4746.00	9320	20231017	-43.13	5050	20240805	4.95	8520	-37.79	20240329	5050	4.95	20240805	9320	-43.13	20231017	5050	4.95	20240805	0.13	N	045520	500	36 억		52501	N	N	0	N	00	N
109	20240904	130427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5320	-170	5	-3.10	48840180	9155	81.22	5410	5480	5290	7130	3850	5490	5333.10	0.81	0	-30	5690	5590	5500	5400	5310	5640	5450	37	1640	500	3730	10	1	6500000	346	38.27	1.12	12	0.14	139.00	4746.00	9320	20231017	-42.92	5050	20240805	5.35	8520	-37.56	20240329	5050	5.35	20240805	9320	-42.92	20231017	5050	5.35	20240805	0.13	N	045520	500	36 억		52501	N	N	0	N	00	N
110	20240904	120425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5310	-180	5	-3.28	45868840	8596	76.26	5410	5480	5290	7130	3850	5490	5334.26	0.81	0	70	5690	5590	5500	5400	5310	5640	5450	37	1640	500	3730	10	1	6500000	345	38.20	1.12	12	0.13	139.00	4746.00	9320	20231017	-43.03	5050	20240805	5.15	8520	-37.68	20240329	5050	5.15	20240805	9320	-43.03	20231017	5050	5.15	20240805	0.13	N	045520	500	36 억		52501	N	N	0	N	00	N
111	20240904	110425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5410	-80	5	-1.46	21404950	4003	35.51	5410	5480	5290	7130	3850	5490	5343.57	0.81	0	-90	5690	5590	5500	5400	5310	5640	5450	37	1640	500	3730	10	1	6500000	352	38.92	1.14	12	0.06	139.00	4746.00	9320	20231017	-41.95	5050	20240805	7.13	8520	-36.50	20240329	5050	7.13	20240805	9320	-41.95	20231017	5050	7.13	20240805	0.13	N	045520	500	36 억		52501	N	N	0	N	00	N
112	20240904	100428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5340	-150	5	-2.73	20694990	3871	34.34	5410	5480	5290	7130	3850	5490	5342.35	0.81	0	-9	5690	5590	5500	5400	5310	5640	5450	37	1640	500	3730	10	1	6500000	347	38.42	1.13	12	0.06	139.00	4746.00	9320	20231017	-42.70	5050	20240805	5.74	8520	-37.32	20240329	5050	5.74	20240805	9320	-42.70	20231017	5050	5.74	20240805	0.13	N	045520	500	36 억		52501	N	N	0	N	00	N
113	20240904	090426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5360	-130	5	-2.37	6031800	1128	10.01	5410	5480	5290	7130	3850	5490	5333.46	0.81	0	-141	5690	5590	5500	5400	5310	5640	5450	37	1640	500	3730	10	1	6500000	348	38.56	1.13	12	0.02	139.00	4746.00	9320	20231017	-42.49	5050	20240805	6.14	8520	-37.09	20240329	5050	6.14	20240805	9320	-42.49	20231017	5050	6.14	20240805	0.13	N	045520	500	36 억		52501	N	N	0	N	00	N
114	20240903	160421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5490	-10	5	-0.18	61515450	11169	78.30	5440	5600	5410	7150	3850	5500	5507.72	0.80	0	585	5620	5560	5520	5460	5420	5540	5440	37	1650	500	3740	10	1	6500000	357	39.50	1.16	12	0.17	139.00	4746.00	9320	20231017	-41.09	5050	20240805	8.71	8520	-35.56	20240329	5050	8.71	20240805	9320	-41.09	20231017	5050	8.71	20240805	0.13	N	045520	500	36 억		51717	N	N	0	N	00	N
115	20240903	150424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5460	-40	5	-0.73	49415510	8948	62.73	5440	5600	5440	7150	3850	5500	5522.60	0.80	0	494	5620	5560	5520	5460	5420	5540	5440	37	1650	500	3740	10	1	6500000	355	39.28	1.15	12	0.14	139.00	4746.00	9320	20231017	-41.42	5050	20240805	8.12	8520	-35.92	20240329	5050	8.12	20240805	9320	-41.42	20231017	5050	8.12	20240805	0.13	N	045520	500	36 억		51717	N	N	0	N	00	N
116	20240903	140423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5490	-10	5	-0.18	46026920	8330	58.40	5440	5600	5440	7150	3850	5500	5525.54	0.80	0	689	5620	5560	5520	5460	5420	5540	5440	37	1650	500	3740	10	1	6500000	357	39.50	1.16	12	0.13	139.00	4746.00	9320	20231017	-41.09	5050	20240805	8.71	8520	-35.56	20240329	5050	8.71	20240805	9320	-41.09	20231017	5050	8.71	20240805	0.13	N	045520	500	36 억		51717	N	N	0	N	00	N
117	20240903	130425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5540	40	2	0.73	43147880	7807	54.73	5440	5600	5440	7150	3850	5500	5526.93	0.80	0	654	5620	5560	5520	5460	5420	5540	5440	37	1650	500	3740	10	1	6500000	360	39.86	1.17	12	0.12	139.00	4746.00	9320	20231017	-40.56	5050	20240805	9.70	8520	-34.98	20240329	5050	9.70	20240805	9320	-40.56	20231017	5050	9.70	20240805	0.13	N	045520	500	36 억		51717	N	N	0	N	00	N
118	20240903	120419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5560	60	2	1.09	36658930	6638	46.54	5440	5600	5440	7150	3850	5500	5522.70	0.80	0	839	5620	5560	5520	5460	5420	5540	5440	37	1650	500	3740	10	1	6500000	361	40.00	1.17	12	0.10	139.00	4746.00	9320	20231017	-40.34	5050	20240805	10.10	8520	-34.74	20240329	5050	10.10	20240805	9320	-40.34	20231017	5050	10.10	20240805	0.13	N	045520	500	36 억		51717	N	N	0	N	00	N
119	20240903	110417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5530	30	2	0.55	30107280	5465	38.31	5440	5580	5440	7150	3850	5500	5509.16	0.80	0	1538	5620	5560	5520	5460	5420	5540	5440	37	1650	500	3740	10	1	6500000	359	39.78	1.17	12	0.08	139.00	4746.00	9320	20231017	-40.67	5050	20240805	9.50	8520	-35.09	20240329	5050	9.50	20240805	9320	-40.67	20231017	5050	9.50	20240805	0.13	N	045520	500	36 억		51717	N	N	0	N	00	N
120	20240903	100418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5530	30	2	0.55	26525600	4814	33.75	5440	5580	5440	7150	3850	5500	5510.16	0.80	0	1601	5620	5560	5520	5460	5420	5540	5440	37	1650	500	3740	10	1	6500000	359	39.78	1.17	12	0.07	139.00	4746.00	9320	20231017	-40.67	5050	20240805	9.50	8520	-35.09	20240329	5050	9.50	20240805	9320	-40.67	20231017	5050	9.50	20240805	0.13	N	045520	500	36 억		51717	N	N	0	N	00	N
121	20240903	090419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5490	-10	5	-0.18	2513270	460	3.22	5440	5500	5440	7150	3850	5500	5460.91	0.80	0	-107	5620	5560	5520	5460	5420	5540	5440	37	1650	500	3740	10	1	6500000	357	39.50	1.16	12	0.01	139.00	4746.00	9320	20231017	-41.09	5050	20240805	8.71	8520	-35.56	20240329	5050	8.71	20240805	9320	-41.09	20231017	5050	8.71	20240805	0.13	N	045520	500	36 억		51717	N	N	0	N	00	N
122	20240902	160415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5500	-90	5	-1.61	78818050	14262	109.58	5570	5580	5480	7260	3920	5590	5526.44	0.81	0	-863	5750	5670	5590	5510	5430	5710	5550	37	1670	500	3800	10	1	6500000	358	39.57	1.16	12	0.22	139.00	4746.00	9320	20231017	-40.99	5050	20240805	8.91	8520	-35.45	20240329	5050	8.91	20240805	9320	-40.99	20231017	5050	8.91	20240805	0.14	N	045520	500	36 억		52580	N	N	0	N	00	N
123	20240902	150421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5530	-60	5	-1.07	72465720	13108	100.71	5570	5580	5480	7260	3920	5590	5528.36	0.81	0	84	5750	5670	5590	5510	5430	5710	5550	37	1670	500	3800	10	1	6500000	359	39.78	1.17	12	0.20	139.00	4746.00	9320	20231017	-40.67	5050	20240805	9.50	8520	-35.09	20240329	5050	9.50	20240805	9320	-40.67	20231017	5050	9.50	20240805	0.14	N	045520	500	36 억		52580	N	N	0	N	00	N
124	20240902	140422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5540	-50	5	-0.89	56111290	10135	77.87	5570	5580	5510	7260	3920	5590	5536.39	0.81	0	-808	5750	5670	5590	5510	5430	5710	5550	37	1670	500	3800	10	1	6500000	360	39.86	1.17	12	0.16	139.00	4746.00	9320	20231017	-40.56	5050	20240805	9.70	8520	-34.98	20240329	5050	9.70	20240805	9320	-40.56	20231017	5050	9.70	20240805	0.14	N	045520	500	36 억		52580	N	N	0	N	00	N
125	20240902	130419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5560	-30	5	-0.54	35096600	6341	48.72	5570	5580	5510	7260	3920	5590	5534.87	0.81	0	-639	5750	5670	5590	5510	5430	5710	5550	37	1670	500	3800	10	1	6500000	361	40.00	1.17	12	0.10	139.00	4746.00	9320	20231017	-40.34	5050	20240805	10.10	8520	-34.74	20240329	5050	10.10	20240805	9320	-40.34	20231017	5050	10.10	20240805	0.14	N	045520	500	36 억		52580	N	N	0	N	00	N
126	20240902	120421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5540	-50	5	-0.89	33834320	6113	46.97	5570	5580	5510	7260	3920	5590	5534.81	0.81	0	-634	5750	5670	5590	5510	5430	5710	5550	37	1670	500	3800	10	1	6500000	360	39.86	1.17	12	0.09	139.00	4746.00	9320	20231017	-40.56	5050	20240805	9.70	8520	-34.98	20240329	5050	9.70	20240805	9320	-40.56	20231017	5050	9.70	20240805	0.14	N	045520	500	36 억		52580	N	N	0	N	00	N
127	20240902	110417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5530	-60	5	-1.07	32312870	5838	44.86	5570	5580	5510	7260	3920	5590	5534.92	0.81	0	-633	5750	5670	5590	5510	5430	5710	5550	37	1670	500	3800	10	1	6500000	359	39.78	1.17	12	0.09	139.00	4746.00	9320	20231017	-40.67	5050	20240805	9.50	8520	-35.09	20240329	5050	9.50	20240805	9320	-40.67	20231017	5050	9.50	20240805	0.14	N	045520	500	36 억		52580	N	N	0	N	00	N
128	20240902	100417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5570	-20	5	-0.36	22695890	4100	31.50	5570	5580	5510	7260	3920	5590	5535.58	0.81	0	-589	5750	5670	5590	5510	5430	5710	5550	37	1670	500	3800	10	1	6500000	362	40.07	1.17	12	0.06	139.00	4746.00	9320	20231017	-40.24	5050	20240805	10.30	8520	-34.62	20240329	5050	10.30	20240805	9320	-40.24	20231017	5050	10.30	20240805	0.14	N	045520	500	36 억		52580	N	N	0	N	00	N
129	20240902	090413	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5530	-60	5	-1.07	4613860	830	6.38	5570	5570	5510	7260	3920	5590	5558.87	0.81	0	-104	5750	5670	5590	5510	5430	5710	5550	37	1670	500	3800	10	1	6500000	359	39.78	1.17	12	0.01	139.00	4746.00	9320	20231017	-40.67	5050	20240805	9.50	8520	-35.09	20240329	5050	9.50	20240805	9320	-40.67	20231017	5050	9.50	20240805	0.14	N	045520	500	36 억		52580	N	N	0	N	00	N