KissMeData/089790/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	160723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5300	-130	5	-2.39	104090550	19424	30.24	5430	5430	5300	7050	3810	5430	5358.93	1.15	0	-11774	5636	5532	5436	5332	5236	5585	5385	52	1620	500	3800	10	1	10315513	547	9.96	0.80	12	0.19	532.00	6627.00	11360	20240412	-53.35	4990	20240923	6.21	11360	-53.35	20240412	4990	6.21	20240923	11360	-53.35	20240412	4990	6.21	20240923	4.87	N	089790	500	51 억		118307	N	N	0	N	00	N
3	20240930	150734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5330	-100	5	-1.84	94796130	17672	27.51	5430	5430	5310	7050	3810	5430	5364.20	1.15	0	-11490	5636	5532	5436	5332	5236	5585	5385	52	1620	500	3800	10	1	10315513	550	10.02	0.80	12	0.17	532.00	6627.00	11360	20240412	-53.08	4990	20240923	6.81	11360	-53.08	20240412	4990	6.81	20240923	11360	-53.08	20240412	4990	6.81	20240923	4.87	N	089790	500	51 억		118307	N	N	0	N	00	N
4	20240930	140733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5310	-120	5	-2.21	90038500	16778	26.12	5430	5430	5310	7050	3810	5430	5366.46	1.15	0	-11282	5636	5532	5436	5332	5236	5585	5385	52	1620	500	3800	10	1	10315513	548	9.98	0.80	12	0.16	532.00	6627.00	11360	20240412	-53.26	4990	20240923	6.41	11360	-53.26	20240412	4990	6.41	20240923	11360	-53.26	20240412	4990	6.41	20240923	4.87	N	089790	500	51 억		118307	N	N	0	N	00	N
5	20240930	130730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5360	-70	5	-1.29	59932890	11149	17.36	5430	5430	5330	7050	3810	5430	5375.63	1.15	0	-7204	5636	5532	5436	5332	5236	5585	5385	52	1620	500	3800	10	1	10315513	553	10.08	0.81	12	0.11	532.00	6627.00	11360	20240412	-52.82	4990	20240923	7.41	11360	-52.82	20240412	4990	7.41	20240923	11360	-52.82	20240412	4990	7.41	20240923	4.87	N	089790	500	51 억		118307	N	N	0	N	00	N
6	20240930	120727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5340	-90	5	-1.66	55312360	10286	16.01	5430	5430	5330	7050	3810	5430	5377.44	1.15	0	-6877	5636	5532	5436	5332	5236	5585	5385	52	1620	500	3800	10	1	10315513	551	10.04	0.81	12	0.10	532.00	6627.00	11360	20240412	-52.99	4990	20240923	7.01	11360	-52.99	20240412	4990	7.01	20240923	11360	-52.99	20240412	4990	7.01	20240923	4.87	N	089790	500	51 억		118307	N	N	0	N	00	N
7	20240930	110725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5330	-100	5	-1.84	49833420	9260	14.42	5430	5430	5330	7050	3810	5430	5381.58	1.15	0	-6378	5636	5532	5436	5332	5236	5585	5385	52	1620	500	3800	10	1	10315513	550	10.02	0.80	12	0.09	532.00	6627.00	11360	20240412	-53.08	4990	20240923	6.81	11360	-53.08	20240412	4990	6.81	20240923	11360	-53.08	20240412	4990	6.81	20240923	4.87	N	089790	500	51 억		118307	N	N	0	N	00	N
8	20240930	100723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5360	-70	5	-1.29	31830210	5896	9.18	5430	5430	5360	7050	3810	5430	5398.61	1.15	0	-3951	5636	5532	5436	5332	5236	5585	5385	52	1620	500	3800	10	1	10315513	553	10.08	0.81	12	0.06	532.00	6627.00	11360	20240412	-52.82	4990	20240923	7.41	11360	-52.82	20240412	4990	7.41	20240923	11360	-52.82	20240412	4990	7.41	20240923	4.87	N	089790	500	51 억		118307	N	N	0	N	00	N
9	20240930	090656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5380	-50	5	-0.92	8264330	1523	2.37	5430	5430	5380	7050	3810	5430	5426.35	1.15	0	-573	5636	5532	5436	5332	5236	5585	5385	52	1620	500	3800	10	1	10315513	555	10.11	0.81	12	0.01	532.00	6627.00	11360	20240412	-52.64	4990	20240923	7.82	11360	-52.64	20240412	4990	7.82	20240923	11360	-52.64	20240412	4990	7.82	20240923	4.87	N	089790	500	51 억		118307	N	N	0	N	00	N
10	20240927	160726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5430	10	2	0.18	348327220	64219	112.70	5420	5540	5340	7040	3800	5420	5423.89	1.02	0	12353	5640	5530	5390	5280	5140	5460	5210	52	1620	500	3790	10	1	10315513	560	10.21	0.82	12	0.62	532.00	6627.00	11360	20240412	-52.20	4990	20240923	8.82	11360	-52.20	20240412	4990	8.82	20240923	11360	-52.20	20240412	4990	8.82	20240923	4.86	N	089790	500	51 억		105340	N	N	0	N	00	N
11	20240927	150731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5440	20	2	0.37	331619620	61144	107.30	5420	5540	5340	7040	3800	5420	5423.58	1.02	0	12862	5640	5530	5390	5280	5140	5460	5210	52	1620	500	3790	10	1	10315513	561	10.23	0.82	12	0.59	532.00	6627.00	11360	20240412	-52.11	4990	20240923	9.02	11360	-52.11	20240412	4990	9.02	20240923	11360	-52.11	20240412	4990	9.02	20240923	4.86	N	089790	500	51 억		105340	N	N	0	N	00	N
12	20240927	140739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5470	50	2	0.92	228803180	42170	74.00	5420	5540	5340	7040	3800	5420	5425.73	1.02	0	6127	5640	5530	5390	5280	5140	5460	5210	52	1620	500	3790	10	1	10315513	564	10.28	0.83	12	0.41	532.00	6627.00	11360	20240412	-51.85	4990	20240923	9.62	11360	-51.85	20240412	4990	9.62	20240923	11360	-51.85	20240412	4990	9.62	20240923	4.86	N	089790	500	51 억		105340	N	N	0	N	00	N
13	20240927	130730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5450	30	2	0.55	212377880	39162	68.73	5420	5540	5340	7040	3800	5420	5423.06	1.02	0	6999	5640	5530	5390	5280	5140	5460	5210	52	1620	500	3790	10	1	10315513	562	10.24	0.82	12	0.38	532.00	6627.00	11360	20240412	-52.02	4990	20240923	9.22	11360	-52.02	20240412	4990	9.22	20240923	11360	-52.02	20240412	4990	9.22	20240923	4.86	N	089790	500	51 억		105340	N	N	0	N	00	N
14	20240927	120727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5380	-40	5	-0.74	155985690	28737	50.43	5420	5540	5340	7040	3800	5420	5428.04	1.02	0	5803	5640	5530	5390	5280	5140	5460	5210	52	1620	500	3790	10	1	10315513	555	10.11	0.81	12	0.28	532.00	6627.00	11360	20240412	-52.64	4990	20240923	7.82	11360	-52.64	20240412	4990	7.82	20240923	11360	-52.64	20240412	4990	7.82	20240923	4.86	N	089790	500	51 억		105340	N	N	0	N	00	N
15	20240927	110730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5440	20	2	0.37	128184830	23609	41.43	5420	5540	5340	7040	3800	5420	5429.49	1.02	0	7254	5640	5530	5390	5280	5140	5460	5210	52	1620	500	3790	10	1	10315513	561	10.23	0.82	12	0.23	532.00	6627.00	11360	20240412	-52.11	4990	20240923	9.02	11360	-52.11	20240412	4990	9.02	20240923	11360	-52.11	20240412	4990	9.02	20240923	4.86	N	089790	500	51 억		105340	N	N	0	N	00	N
16	20240927	100729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5440	20	2	0.37	99352270	18321	32.15	5420	5540	5340	7040	3800	5420	5422.86	1.02	0	5116	5640	5530	5390	5280	5140	5460	5210	52	1620	500	3790	10	1	10315513	561	10.23	0.82	12	0.18	532.00	6627.00	11360	20240412	-52.11	4990	20240923	9.02	11360	-52.11	20240412	4990	9.02	20240923	11360	-52.11	20240412	4990	9.02	20240923	4.86	N	089790	500	51 억		105340	N	N	0	N	00	N
17	20240927	090730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5360	-60	5	-1.11	10787100	2002	3.51	5420	5420	5340	7040	3800	5420	5388.16	1.02	0	-483	5640	5530	5390	5280	5140	5460	5210	52	1620	500	3790	10	1	10315513	553	10.08	0.81	12	0.02	532.00	6627.00	11360	20240412	-52.82	4990	20240923	7.41	11360	-52.82	20240412	4990	7.41	20240923	11360	-52.82	20240412	4990	7.41	20240923	4.86	N	089790	500	51 억		105340	N	N	0	N	00	N
18	20240926	160716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5420	230	2	4.43	309310350	56981	121.87	5490	5500	5250	6740	3640	5190	5428.31	0.98	0	4535	5470	5330	5240	5100	5010	5400	5170	52	1550	500	3630	10	1	10315513	559	10.19	0.82	12	0.55	532.00	6627.00	11360	20240412	-52.29	4990	20240923	8.62	11360	-52.29	20240412	4990	8.62	20240923	11360	-52.29	20240412	4990	8.62	20240923	4.86	N	089790	500	51 억		100884	N	N	0	N	00	N
19	20240926	150717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5400	210	2	4.05	304197370	56036	119.85	5490	5500	5250	6740	3640	5190	5428.61	0.98	0	4442	5470	5330	5240	5100	5010	5400	5170	52	1550	500	3630	10	1	10315513	557	10.15	0.81	12	0.54	532.00	6627.00	11360	20240412	-52.46	4990	20240923	8.22	11360	-52.46	20240412	4990	8.22	20240923	11360	-52.46	20240412	4990	8.22	20240923	4.86	N	089790	500	51 억		100884	N	N	0	N	00	N
20	20240926	140727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5390	200	2	3.85	287867330	53018	113.40	5490	5500	5250	6740	3640	5190	5429.62	0.98	0	5226	5470	5330	5240	5100	5010	5400	5170	52	1550	500	3630	10	1	10315513	556	10.13	0.81	12	0.51	532.00	6627.00	11360	20240412	-52.55	4990	20240923	8.02	11360	-52.55	20240412	4990	8.02	20240923	11360	-52.55	20240412	4990	8.02	20240923	4.86	N	089790	500	51 억		100884	N	N	0	N	00	N
21	20240926	130725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5430	240	2	4.62	268588750	49456	105.78	5490	5500	5250	6740	3640	5190	5430.86	0.98	0	5439	5470	5330	5240	5100	5010	5400	5170	52	1550	500	3630	10	1	10315513	560	10.21	0.82	12	0.48	532.00	6627.00	11360	20240412	-52.20	4990	20240923	8.82	11360	-52.20	20240412	4990	8.82	20240923	11360	-52.20	20240412	4990	8.82	20240923	4.86	N	089790	500	51 억		100884	N	N	0	N	00	N
22	20240926	120727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5410	220	2	4.24	254295640	46810	100.12	5490	5500	5250	6740	3640	5190	5432.51	0.98	0	4423	5470	5330	5240	5100	5010	5400	5170	52	1550	500	3630	10	1	10315513	558	10.17	0.82	12	0.45	532.00	6627.00	11360	20240412	-52.38	4990	20240923	8.42	11360	-52.38	20240412	4990	8.42	20240923	11360	-52.38	20240412	4990	8.42	20240923	4.86	N	089790	500	51 억		100884	N	N	0	N	00	N
23	20240926	110724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5430	240	2	4.62	218595050	40239	86.07	5490	5500	5250	6740	3640	5190	5432.42	0.98	0	1461	5470	5330	5240	5100	5010	5400	5170	52	1550	500	3630	10	1	10315513	560	10.21	0.82	12	0.39	532.00	6627.00	11360	20240412	-52.20	4990	20240923	8.82	11360	-52.20	20240412	4990	8.82	20240923	11360	-52.20	20240412	4990	8.82	20240923	4.86	N	089790	500	51 억		100884	N	N	0	N	00	N
24	20240926	100727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5410	220	2	4.24	181174020	33331	71.29	5490	5500	5250	6740	3640	5190	5435.60	0.98	0	445	5470	5330	5240	5100	5010	5400	5170	52	1550	500	3630	10	1	10315513	558	10.17	0.82	12	0.32	532.00	6627.00	11360	20240412	-52.38	4990	20240923	8.42	11360	-52.38	20240412	4990	8.42	20240923	11360	-52.38	20240412	4990	8.42	20240923	4.86	N	089790	500	51 억		100884	N	N	0	N	00	N
25	20240926	090723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5350	160	2	3.08	23566460	4384	9.38	5490	5490	5250	6740	3640	5190	5375.56	0.98	0	-327	5470	5330	5240	5100	5010	5400	5170	52	1550	500	3630	10	1	10315513	552	10.06	0.81	12	0.04	532.00	6627.00	11360	20240412	-52.90	4990	20240923	7.21	11360	-52.90	20240412	4990	7.21	20240923	11360	-52.90	20240412	4990	7.21	20240923	4.86	N	089790	500	51 억		100884	N	N	0	N	00	N
26	20240925	160716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5190	40	2	0.78	245002340	46754	114.90	5150	5380	5150	6690	3610	5150	5240.55	0.95	0	5777	5276	5212	5106	5042	4936	5245	5075	52	1540	500	3600	10	1	10315513	535	9.76	0.78	12	0.45	532.00	6627.00	11360	20240412	-54.31	4990	20240923	4.01	11360	-54.31	20240412	4990	4.01	20240923	11360	-54.31	20240412	4990	4.01	20240923	4.87	N	089790	500	51 억		98067	N	N	0	N	00	N
27	20240925	150722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5170	20	2	0.39	232878350	44419	109.16	5150	5380	5150	6690	3610	5150	5242.76	0.95	0	5460	5276	5212	5106	5042	4936	5245	5075	52	1540	500	3600	10	1	10315513	533	9.72	0.78	12	0.43	532.00	6627.00	11360	20240412	-54.49	4990	20240923	3.61	11360	-54.49	20240412	4990	3.61	20240923	11360	-54.49	20240412	4990	3.61	20240923	4.87	N	089790	500	51 억		98067	N	N	0	N	00	N
28	20240925	140724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5250	100	2	1.94	191173860	36441	89.56	5150	5380	5150	6690	3610	5150	5246.12	0.95	0	7341	5276	5212	5106	5042	4936	5245	5075	52	1540	500	3600	10	1	10315513	542	9.87	0.79	12	0.35	532.00	6627.00	11360	20240412	-53.79	4990	20240923	5.21	11360	-53.79	20240412	4990	5.21	20240923	11360	-53.79	20240412	4990	5.21	20240923	4.87	N	089790	500	51 억		98067	N	N	0	N	00	N
29	20240925	130722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5250	100	2	1.94	170077810	32416	79.66	5150	5380	5150	6690	3610	5150	5246.72	0.95	0	6633	5276	5212	5106	5042	4936	5245	5075	52	1540	500	3600	10	1	10315513	542	9.87	0.79	12	0.31	532.00	6627.00	11360	20240412	-53.79	4990	20240923	5.21	11360	-53.79	20240412	4990	5.21	20240923	11360	-53.79	20240412	4990	5.21	20240923	4.87	N	089790	500	51 억		98067	N	N	0	N	00	N
30	20240925	120722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5300	150	2	2.91	150992210	28791	70.76	5150	5380	5150	6690	3610	5150	5244.42	0.95	0	7868	5276	5212	5106	5042	4936	5245	5075	52	1540	500	3600	10	1	10315513	547	9.96	0.80	12	0.28	532.00	6627.00	11360	20240412	-53.35	4990	20240923	6.21	11360	-53.35	20240412	4990	6.21	20240923	11360	-53.35	20240412	4990	6.21	20240923	4.87	N	089790	500	51 억		98067	N	N	0	N	00	N
31	20240925	110720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5240	90	2	1.75	91111640	17303	42.52	5150	5380	5150	6690	3610	5150	5265.66	0.95	0	5587	5276	5212	5106	5042	4936	5245	5075	52	1540	500	3600	10	1	10315513	541	9.85	0.79	12	0.17	532.00	6627.00	11360	20240412	-53.87	4990	20240923	5.01	11360	-53.87	20240412	4990	5.01	20240923	11360	-53.87	20240412	4990	5.01	20240923	4.87	N	089790	500	51 억		98067	N	N	0	N	00	N
32	20240925	100722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5280	130	2	2.52	57251620	10828	26.61	5150	5380	5150	6690	3610	5150	5287.37	0.95	0	3465	5276	5212	5106	5042	4936	5245	5075	52	1540	500	3600	10	1	10315513	545	9.92	0.80	12	0.10	532.00	6627.00	11360	20240412	-53.52	4990	20240923	5.81	11360	-53.52	20240412	4990	5.81	20240923	11360	-53.52	20240412	4990	5.81	20240923	4.87	N	089790	500	51 억		98067	N	N	0	N	00	N
33	20240925	090724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5270	120	2	2.33	23471370	4443	10.92	5150	5380	5150	6690	3610	5150	5282.78	0.95	0	840	5276	5212	5106	5042	4936	5245	5075	52	1540	500	3600	10	1	10315513	544	9.91	0.80	12	0.04	532.00	6627.00	11360	20240412	-53.61	4990	20240923	5.61	11360	-53.61	20240412	4990	5.61	20240923	11360	-53.61	20240412	4990	5.61	20240923	4.87	N	089790	500	51 억		98067	N	N	0	N	00	N
34	20240924	160716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5150	160	2	3.21	207296780	40688	73.08	5030	5170	5000	6480	3495	4990	5094.78	0.84	0	11461	5230	5110	5050	4930	4870	5080	4900	52	1490	500	3490	10	1	10315513	531	9.68	0.78	12	0.39	532.00	6627.00	11360	20240412	-54.67	4990	20240923	3.21	11360	-54.67	20240412	4990	3.21	20240923	11360	-54.67	20240412	4990	3.21	20240923	4.89	N	089790	500	51 억		86740	N	N	0	N	00	N
35	20240924	150718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5150	160	2	3.21	182834040	35935	64.54	5030	5170	5000	6480	3495	4990	5087.91	0.84	0	9368	5230	5110	5050	4930	4870	5080	4900	52	1490	500	3490	10	1	10315513	531	9.68	0.78	12	0.35	532.00	6627.00	11360	20240412	-54.67	4990	20240923	3.21	11360	-54.67	20240412	4990	3.21	20240923	11360	-54.67	20240412	4990	3.21	20240923	4.89	N	089790	500	51 억		86740	N	N	0	N	00	N
36	20240924	140717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5120	130	2	2.61	129881290	25618	46.01	5030	5140	5000	6480	3495	4990	5069.92	0.84	0	3952	5230	5110	5050	4930	4870	5080	4900	52	1490	500	3490	10	1	10315513	528	9.62	0.77	12	0.25	532.00	6627.00	11360	20240412	-54.93	4990	20240923	2.61	11360	-54.93	20240412	4990	2.61	20240923	11360	-54.93	20240412	4990	2.61	20240923	4.89	N	089790	500	51 억		86740	N	N	0	N	00	N
37	20240924	130716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5090	100	2	2.00	91998650	18174	32.64	5030	5140	5000	6480	3495	4990	5062.10	0.84	0	769	5230	5110	5050	4930	4870	5080	4900	52	1490	500	3490	10	1	10315513	525	9.57	0.77	12	0.18	532.00	6627.00	11360	20240412	-55.19	4990	20240923	2.00	11360	-55.19	20240412	4990	2.00	20240923	11360	-55.19	20240412	4990	2.00	20240923	4.89	N	089790	500	51 억		86740	N	N	0	N	00	N
38	20240924	120712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5080	90	2	1.80	65855150	13051	23.44	5030	5130	5000	6480	3495	4990	5045.98	0.84	0	1346	5230	5110	5050	4930	4870	5080	4900	52	1490	500	3490	10	1	10315513	524	9.55	0.77	12	0.13	532.00	6627.00	11360	20240412	-55.28	4990	20240923	1.80	11360	-55.28	20240412	4990	1.80	20240923	11360	-55.28	20240412	4990	1.80	20240923	4.89	N	089790	500	51 억		86740	N	N	0	N	00	N
39	20240924	110717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5020	30	2	0.60	53801750	10653	19.13	5030	5130	5000	6480	3495	4990	5050.38	0.84	0	906	5230	5110	5050	4930	4870	5080	4900	52	1490	500	3490	10	1	10315513	518	9.44	0.76	12	0.10	532.00	6627.00	11360	20240412	-55.81	4990	20240923	0.60	11360	-55.81	20240412	4990	0.60	20240923	11360	-55.81	20240412	4990	0.60	20240923	4.89	N	089790	500	51 억		86740	N	N	0	N	00	N
40	20240924	100716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5060	70	2	1.40	40410130	7990	14.35	5030	5130	5000	6480	3495	4990	5057.59	0.84	0	950	5230	5110	5050	4930	4870	5080	4900	52	1490	500	3490	10	1	10315513	522	9.51	0.76	12	0.08	532.00	6627.00	11360	20240412	-55.46	4990	20240923	1.40	11360	-55.46	20240412	4990	1.40	20240923	11360	-55.46	20240412	4990	1.40	20240923	4.89	N	089790	500	51 억		86740	N	N	0	N	00	N
41	20240924	090717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5110	120	2	2.40	10184740	2008	3.61	5030	5130	5030	6480	3495	4990	5072.08	0.84	0	594	5230	5110	5050	4930	4870	5080	4900	52	1490	500	3490	10	1	10315513	527	9.61	0.77	12	0.02	532.00	6627.00	11360	20240412	-55.02	4990	20240923	2.40	11360	-55.02	20240412	4990	2.40	20240923	11360	-55.02	20240412	4990	2.40	20240923	4.89	N	089790	500	51 억		86740	N	N	0	N	00	N
42	20240923	160714	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4990	-150	5	-2.92	283167370	55673	231.60	5140	5170	4990	6680	3600	5140	5087.04	0.77	0	7472	5366	5252	5186	5072	5006	5220	5040	52	1540	500	3590	5	1	10315513	515	9.38	0.75	12	0.54	532.00	6627.00	11360	20240412	-56.07	4990	20240923	0.00	11360	-56.07	20240412	4990	0.00	20240923	11360	-56.07	20240412	4990	0.00	20240923	4.97	N	089790	500	51 억		79142	N	N	0	N	00	N
43	20240923	150716	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5040	-100	5	-1.95	254352710	49917	207.66	5140	5170	5010	6680	3600	5140	5095.51	0.77	0	8323	5366	5252	5186	5072	5006	5220	5040	52	1540	500	3590	10	1	10315513	520	9.47	0.76	12	0.48	532.00	6627.00	11360	20240412	-55.63	5010	20240923	0.60	11360	-55.63	20240412	5010	0.60	20240923	11360	-55.63	20240412	5010	0.60	20240923	4.97	N	089790	500	51 억		79142	N	N	0	N	00	N
44	20240923	140721	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5110	-30	5	-0.58	197186310	38595	160.56	5140	5170	5020	6680	3600	5140	5109.12	0.77	0	6456	5366	5252	5186	5072	5006	5220	5040	52	1540	500	3590	10	1	10315513	527	9.61	0.77	12	0.37	532.00	6627.00	11360	20240412	-55.02	5020	20240923	1.79	11360	-55.02	20240412	5020	1.79	20240923	11360	-55.02	20240412	5020	1.79	20240923	4.97	N	089790	500	51 억		79142	N	N	0	N	00	N
45	20240923	130715	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5110	-30	5	-0.58	159339090	31205	129.82	5140	5170	5020	6680	3600	5140	5106.20	0.77	0	6554	5366	5252	5186	5072	5006	5220	5040	52	1540	500	3590	10	1	10315513	527	9.61	0.77	12	0.30	532.00	6627.00	11360	20240412	-55.02	5020	20240923	1.79	11360	-55.02	20240412	5020	1.79	20240923	11360	-55.02	20240412	5020	1.79	20240923	4.97	N	089790	500	51 억		79142	N	N	0	N	00	N
46	20240923	120715	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5110	-30	5	-0.58	138656410	27135	112.88	5140	5170	5020	6680	3600	5140	5109.87	0.77	0	7372	5366	5252	5186	5072	5006	5220	5040	52	1540	500	3590	10	1	10315513	527	9.61	0.77	12	0.26	532.00	6627.00	11360	20240412	-55.02	5020	20240923	1.79	11360	-55.02	20240412	5020	1.79	20240923	11360	-55.02	20240412	5020	1.79	20240923	4.97	N	089790	500	51 억		79142	N	N	0	N	00	N
47	20240923	110716	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5140	0	3	0.00	122698810	24011	99.89	5140	5170	5020	6680	3600	5140	5110.11	0.77	0	7704	5366	5252	5186	5072	5006	5220	5040	52	1540	500	3590	10	1	10315513	530	9.66	0.78	12	0.23	532.00	6627.00	11360	20240412	-54.75	5020	20240923	2.39	11360	-54.75	20240412	5020	2.39	20240923	11360	-54.75	20240412	5020	2.39	20240923	4.97	N	089790	500	51 억		79142	N	N	0	N	00	N
48	20240923	100715	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5110	-30	5	-0.58	64968020	12739	53.00	5140	5150	5020	6680	3600	5140	5099.93	0.77	0	4624	5366	5252	5186	5072	5006	5220	5040	52	1540	500	3590	10	1	10315513	527	9.61	0.77	12	0.12	532.00	6627.00	11360	20240412	-55.02	5020	20240923	1.79	11360	-55.02	20240412	5020	1.79	20240923	11360	-55.02	20240412	5020	1.79	20240923	4.97	N	089790	500	51 억		79142	N	N	0	N	00	N
49	20240923	090715	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5150	10	2	0.19	2976990	579	2.41	5140	5150	5140	6680	3600	5140	5141.61	0.77	0	-96	5366	5252	5186	5072	5006	5220	5040	52	1540	500	3590	10	1	10315513	531	9.68	0.78	12	0.01	532.00	6627.00	11360	20240412	-54.67	5080	20240909	1.38	11360	-54.67	20240412	5080	1.38	20240909	11360	-54.67	20240412	5080	1.38	20240909	4.97	N	089790	500	51 억		79142	N	N	0	N	00	N
50	20240913	160640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5360	-50	5	-0.92	173402950	32362	69.47	5410	5420	5300	7030	3790	5410	5358.22	0.89	0	-9460	5683	5546	5463	5326	5243	5505	5285	52	1620	500	3780	10	1	10315513	553	10.08	0.81	12	0.31	532.00	6627.00	11360	20240412	-52.82	5080	20240909	5.51	11360	-52.82	20240412	5080	5.51	20240909	11360	-52.82	20240412	5080	5.51	20240909	4.89	N	089790	500	51 억		91915	N	N	0	N	00	N
51	20240913	150646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5350	-60	5	-1.11	158236170	29529	63.39	5410	5420	5300	7030	3790	5410	5358.67	0.89	0	-8431	5683	5546	5463	5326	5243	5505	5285	52	1620	500	3780	10	1	10315513	552	10.06	0.81	12	0.29	532.00	6627.00	11360	20240412	-52.90	5080	20240909	5.31	11360	-52.90	20240412	5080	5.31	20240909	11360	-52.90	20240412	5080	5.31	20240909	4.89	N	089790	500	51 억		91915	N	N	0	N	00	N
52	20240913	140648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5360	-50	5	-0.92	154392070	28808	61.84	5410	5420	5300	7030	3790	5410	5359.35	0.89	0	-8329	5683	5546	5463	5326	5243	5505	5285	52	1620	500	3780	10	1	10315513	553	10.08	0.81	12	0.28	532.00	6627.00	11360	20240412	-52.82	5080	20240909	5.51	11360	-52.82	20240412	5080	5.51	20240909	11360	-52.82	20240412	5080	5.51	20240909	4.89	N	089790	500	51 억		91915	N	N	0	N	00	N
53	20240913	130645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5350	-60	5	-1.11	128345100	23942	51.39	5410	5420	5300	7030	3790	5410	5360.67	0.89	0	-7063	5683	5546	5463	5326	5243	5505	5285	52	1620	500	3780	10	1	10315513	552	10.06	0.81	12	0.23	532.00	6627.00	11360	20240412	-52.90	5080	20240909	5.31	11360	-52.90	20240412	5080	5.31	20240909	11360	-52.90	20240412	5080	5.31	20240909	4.89	N	089790	500	51 억		91915	N	N	0	N	00	N
54	20240913	120645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5340	-70	5	-1.29	124660010	23253	49.92	5410	5420	5300	7030	3790	5410	5361.03	0.89	0	-6521	5683	5546	5463	5326	5243	5505	5285	52	1620	500	3780	10	1	10315513	551	10.04	0.81	12	0.23	532.00	6627.00	11360	20240412	-52.99	5080	20240909	5.12	11360	-52.99	20240412	5080	5.12	20240909	11360	-52.99	20240412	5080	5.12	20240909	4.89	N	089790	500	51 억		91915	N	N	0	N	00	N
55	20240913	110646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5360	-50	5	-0.92	120866220	22543	48.39	5410	5420	5300	7030	3790	5410	5361.59	0.89	0	-5929	5683	5546	5463	5326	5243	5505	5285	52	1620	500	3780	10	1	10315513	553	10.08	0.81	12	0.22	532.00	6627.00	11360	20240412	-52.82	5080	20240909	5.51	11360	-52.82	20240412	5080	5.51	20240909	11360	-52.82	20240412	5080	5.51	20240909	4.89	N	089790	500	51 억		91915	N	N	0	N	00	N
56	20240913	100647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5350	-60	5	-1.11	114428160	21338	45.80	5410	5420	5300	7030	3790	5410	5362.65	0.89	0	-5599	5683	5546	5463	5326	5243	5505	5285	52	1620	500	3780	10	1	10315513	552	10.06	0.81	12	0.21	532.00	6627.00	11360	20240412	-52.90	5080	20240909	5.31	11360	-52.90	20240412	5080	5.31	20240909	11360	-52.90	20240412	5080	5.31	20240909	4.89	N	089790	500	51 억		91915	N	N	0	N	00	N
57	20240913	090649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5410	0	3	0.00	48281570	8926	19.16	5410	5420	5360	7030	3790	5410	5409.09	0.89	0	-6724	5683	5546	5463	5326	5243	5505	5285	52	1620	500	3780	10	1	10315513	558	10.17	0.82	12	0.09	532.00	6627.00	11360	20240412	-52.38	5080	20240909	6.50	11360	-52.38	20240412	5080	6.50	20240909	11360	-52.38	20240412	5080	6.50	20240909	4.89	N	089790	500	51 억		91915	N	N	0	N	00	N
58	20240912	160637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5410	20	2	0.37	252622040	46343	221.94	5570	5600	5380	7000	3780	5390	5451.15	0.91	0	-1302	5590	5490	5350	5250	5110	5540	5300	52	1610	500	3770	10	1	10315513	558	10.17	0.82	12	0.45	532.00	6627.00	11360	20240412	-52.38	5080	20240909	6.50	11360	-52.38	20240412	5080	6.50	20240909	11360	-52.38	20240412	5080	6.50	20240909	4.89	N	089790	500	51 억		93518	N	N	0	N	00	N
59	20240912	150643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5430	40	2	0.74	238498170	43743	209.49	5570	5600	5380	7000	3780	5390	5452.26	0.91	0	30	5590	5490	5350	5250	5110	5540	5300	52	1610	500	3770	10	1	10315513	560	10.21	0.82	12	0.42	532.00	6627.00	11360	20240412	-52.20	5080	20240909	6.89	11360	-52.20	20240412	5080	6.89	20240909	11360	-52.20	20240412	5080	6.89	20240909	4.89	N	089790	500	51 억		93518	N	N	0	N	00	N
60	20240912	140646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5490	100	2	1.86	190019710	34795	166.63	5570	5600	5390	7000	3780	5390	5461.12	0.91	0	-3261	5590	5490	5350	5250	5110	5540	5300	52	1610	500	3770	10	1	10315513	566	10.32	0.83	12	0.34	532.00	6627.00	11360	20240412	-51.67	5080	20240909	8.07	11360	-51.67	20240412	5080	8.07	20240909	11360	-51.67	20240412	5080	8.07	20240909	4.89	N	089790	500	51 억		93518	N	N	0	N	00	N
61	20240912	130643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5480	90	2	1.67	185048330	33888	162.29	5570	5600	5390	7000	3780	5390	5460.59	0.91	0	-3429	5590	5490	5350	5250	5110	5540	5300	52	1610	500	3770	10	1	10315513	565	10.30	0.83	12	0.33	532.00	6627.00	11360	20240412	-51.76	5080	20240909	7.87	11360	-51.76	20240412	5080	7.87	20240909	11360	-51.76	20240412	5080	7.87	20240909	4.89	N	089790	500	51 억		93518	N	N	0	N	00	N
62	20240912	120642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5470	80	2	1.48	181769980	33287	159.41	5570	5600	5390	7000	3780	5390	5460.69	0.91	0	-3205	5590	5490	5350	5250	5110	5540	5300	52	1610	500	3770	10	1	10315513	564	10.28	0.83	12	0.32	532.00	6627.00	11360	20240412	-51.85	5080	20240909	7.68	11360	-51.85	20240412	5080	7.68	20240909	11360	-51.85	20240412	5080	7.68	20240909	4.89	N	089790	500	51 억		93518	N	N	0	N	00	N
63	20240912	110640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5440	50	2	0.93	135850360	24819	118.86	5570	5600	5390	7000	3780	5390	5473.64	0.91	0	-3718	5590	5490	5350	5250	5110	5540	5300	52	1610	500	3770	10	1	10315513	561	10.23	0.82	12	0.24	532.00	6627.00	11360	20240412	-52.11	5080	20240909	7.09	11360	-52.11	20240412	5080	7.09	20240909	11360	-52.11	20240412	5080	7.09	20240909	4.89	N	089790	500	51 억		93518	N	N	0	N	00	N
64	20240912	100642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5450	60	2	1.11	109888130	20019	95.87	5570	5600	5410	7000	3780	5390	5489.19	0.91	0	-3586	5590	5490	5350	5250	5110	5540	5300	52	1610	500	3770	10	1	10315513	562	10.24	0.82	12	0.19	532.00	6627.00	11360	20240412	-52.02	5080	20240909	7.28	11360	-52.02	20240412	5080	7.28	20240909	11360	-52.02	20240412	5080	7.28	20240909	4.89	N	089790	500	51 억		93518	N	N	0	N	00	N
65	20240912	090642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5470	80	2	1.48	12138150	2189	10.48	5570	5600	5410	7000	3780	5390	5545.07	0.91	0	-33	5590	5490	5350	5250	5110	5540	5300	52	1610	500	3770	10	1	10315513	564	10.28	0.83	12	0.02	532.00	6627.00	11360	20240412	-51.85	5080	20240909	7.68	11360	-51.85	20240412	5080	7.68	20240909	11360	-51.85	20240412	5080	7.68	20240909	4.89	N	089790	500	51 억		93518	N	N	0	N	00	N
66	20240911	160628	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5390	110	2	2.08	110834380	20878	143.89	5320	5450	5210	6860	3700	5280	5308.67	0.96	0	-4858	5520	5400	5320	5200	5120	5360	5160	52	1580	500	3690	10	1	10315513	556	10.13	0.81	12	0.20	532.00	6627.00	11360	20240412	-52.55	5080	20240909	6.10	11360	-52.55	20240412	5080	6.10	20240909	11360	-52.55	20240412	5080	6.10	20240909	4.94	N	089790	500	51 억		98921	N	N	0	N	00	N
67	20240911	150632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5280	0	3	0.00	79371910	14988	103.29	5320	5350	5210	6860	3700	5280	5295.70	0.96	0	-2810	5520	5400	5320	5200	5120	5360	5160	52	1580	500	3690	10	1	10315513	545	9.92	0.80	12	0.15	532.00	6627.00	11360	20240412	-53.52	5080	20240909	3.94	11360	-53.52	20240412	5080	3.94	20240909	11360	-53.52	20240412	5080	3.94	20240909	4.94	N	089790	500	51 억		98921	N	N	0	N	00	N
68	20240911	140632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5300	20	2	0.38	73665090	13899	95.79	5320	5350	5210	6860	3700	5280	5300.03	0.96	0	-2326	5520	5400	5320	5200	5120	5360	5160	52	1580	500	3690	10	1	10315513	547	9.96	0.80	12	0.13	532.00	6627.00	11360	20240412	-53.35	5080	20240909	4.33	11360	-53.35	20240412	5080	4.33	20240909	11360	-53.35	20240412	5080	4.33	20240909	4.94	N	089790	500	51 억		98921	N	N	0	N	00	N
69	20240911	130631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5310	30	2	0.57	60953480	11504	79.28	5320	5350	5210	6860	3700	5280	5298.46	0.96	0	-906	5520	5400	5320	5200	5120	5360	5160	52	1580	500	3690	10	1	10315513	548	9.98	0.80	12	0.11	532.00	6627.00	11360	20240412	-53.26	5080	20240909	4.53	11360	-53.26	20240412	5080	4.53	20240909	11360	-53.26	20240412	5080	4.53	20240909	4.94	N	089790	500	51 억		98921	N	N	0	N	00	N
70	20240911	120635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5310	30	2	0.57	55158100	10413	71.76	5320	5350	5210	6860	3700	5280	5297.04	0.96	0	-655	5520	5400	5320	5200	5120	5360	5160	52	1580	500	3690	10	1	10315513	548	9.98	0.80	12	0.10	532.00	6627.00	11360	20240412	-53.26	5080	20240909	4.53	11360	-53.26	20240412	5080	4.53	20240909	11360	-53.26	20240412	5080	4.53	20240909	4.94	N	089790	500	51 억		98921	N	N	0	N	00	N
71	20240911	110626	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5210	-70	5	-1.33	53012170	10006	68.96	5320	5350	5210	6860	3700	5280	5298.04	0.96	0	-634	5520	5400	5320	5200	5120	5360	5160	52	1580	500	3690	10	1	10315513	537	9.79	0.79	12	0.10	532.00	6627.00	11360	20240412	-54.14	5080	20240909	2.56	11360	-54.14	20240412	5080	2.56	20240909	11360	-54.14	20240412	5080	2.56	20240909	4.94	N	089790	500	51 억		98921	N	N	0	N	00	N
72	20240911	100626	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5330	50	2	0.95	19192440	3615	24.91	5320	5350	5280	6860	3700	5280	5309.11	0.96	0	1669	5520	5400	5320	5200	5120	5360	5160	52	1580	500	3690	10	1	10315513	550	10.02	0.80	12	0.04	532.00	6627.00	11360	20240412	-53.08	5080	20240909	4.92	11360	-53.08	20240412	5080	4.92	20240909	11360	-53.08	20240412	5080	4.92	20240909	4.94	N	089790	500	51 억		98921	N	N	0	N	00	N
73	20240911	090637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5310	30	2	0.57	5439530	1030	7.10	5320	5320	5280	6860	3700	5280	5281.10	0.96	0	696	5520	5400	5320	5200	5120	5360	5160	52	1580	500	3690	10	1	10315513	548	9.98	0.80	12	0.01	532.00	6627.00	11360	20240412	-53.26	5080	20240909	4.53	11360	-53.26	20240412	5080	4.53	20240909	11360	-53.26	20240412	5080	4.53	20240909	4.94	N	089790	500	51 억		98921	N	N	0	N	00	N
74	20240910	160629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5280	-150	5	-2.76	76933120	14509	36.70	5430	5440	5240	7050	3810	5430	5302.48	1.02	0	-5491	5730	5580	5330	5180	4930	5655	5255	52	1620	500	3800	10	1	10315513	545	9.92	0.80	12	0.14	532.00	6627.00	11360	20240412	-53.52	5080	20240909	3.94	11360	-53.52	20240412	5080	3.94	20240909	11360	-53.52	20240412	5080	3.94	20240909	4.95	N	089790	500	51 억		104963	N	N	0	N	00	N
75	20240910	150633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5280	-150	5	-2.76	73266920	13814	34.94	5430	5440	5240	7050	3810	5430	5303.82	1.02	0	-5205	5730	5580	5330	5180	4930	5655	5255	52	1620	500	3800	10	1	10315513	545	9.92	0.80	12	0.13	532.00	6627.00	11360	20240412	-53.52	5080	20240909	3.94	11360	-53.52	20240412	5080	3.94	20240909	11360	-53.52	20240412	5080	3.94	20240909	4.95	N	089790	500	51 억		104963	N	N	0	N	00	N
76	20240910	140629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5260	-170	5	-3.13	62624900	11795	29.84	5430	5440	5240	7050	3810	5430	5309.44	1.02	0	-6189	5730	5580	5330	5180	4930	5655	5255	52	1620	500	3800	10	1	10315513	543	9.89	0.79	12	0.11	532.00	6627.00	11360	20240412	-53.70	5080	20240909	3.54	11360	-53.70	20240412	5080	3.54	20240909	11360	-53.70	20240412	5080	3.54	20240909	4.95	N	089790	500	51 억		104963	N	N	0	N	00	N
77	20240910	130629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5280	-150	5	-2.76	42026770	7886	19.95	5430	5440	5260	7050	3810	5430	5329.29	1.02	0	-4247	5730	5580	5330	5180	4930	5655	5255	52	1620	500	3800	10	1	10315513	545	9.92	0.80	12	0.08	532.00	6627.00	11360	20240412	-53.52	5080	20240909	3.94	11360	-53.52	20240412	5080	3.94	20240909	11360	-53.52	20240412	5080	3.94	20240909	4.95	N	089790	500	51 억		104963	N	N	0	N	00	N
78	20240910	120628	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5280	-150	5	-2.76	33550890	6281	15.89	5430	5440	5260	7050	3810	5430	5341.65	1.02	0	-3169	5730	5580	5330	5180	4930	5655	5255	52	1620	500	3800	10	1	10315513	545	9.92	0.80	12	0.06	532.00	6627.00	11360	20240412	-53.52	5080	20240909	3.94	11360	-53.52	20240412	5080	3.94	20240909	11360	-53.52	20240412	5080	3.94	20240909	4.95	N	089790	500	51 억		104963	N	N	0	N	00	N
79	20240910	110627	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5300	-130	5	-2.39	25884970	4831	12.22	5430	5440	5300	7050	3810	5430	5358.10	1.02	0	-2030	5730	5580	5330	5180	4930	5655	5255	52	1620	500	3800	10	1	10315513	547	9.96	0.80	12	0.05	532.00	6627.00	11360	20240412	-53.35	5080	20240909	4.33	11360	-53.35	20240412	5080	4.33	20240909	11360	-53.35	20240412	5080	4.33	20240909	4.95	N	089790	500	51 억		104963	N	N	0	N	00	N
80	20240910	100632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5380	-50	5	-0.92	20444430	3807	9.63	5430	5440	5310	7050	3810	5430	5370.22	1.02	0	-1273	5730	5580	5330	5180	4930	5655	5255	52	1620	500	3800	10	1	10315513	555	10.11	0.81	12	0.04	532.00	6627.00	11360	20240412	-52.64	5080	20240909	5.91	11360	-52.64	20240412	5080	5.91	20240909	11360	-52.64	20240412	5080	5.91	20240909	4.95	N	089790	500	51 억		104963	N	N	0	N	00	N
81	20240910	090629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5360	-70	5	-1.29	4856680	895	2.26	5430	5440	5360	7050	3810	5430	5426.46	1.02	0	-758	5730	5580	5330	5180	4930	5655	5255	52	1620	500	3800	10	1	10315513	553	10.08	0.81	12	0.01	532.00	6627.00	11360	20240412	-52.82	5080	20240909	5.51	11360	-52.82	20240412	5080	5.51	20240909	11360	-52.82	20240412	5080	5.51	20240909	4.95	N	089790	500	51 억		104963	N	N	0	N	00	N
82	20240909	160617	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5430	100	2	1.88	206960590	39534	82.54	5080	5480	5080	6920	3740	5330	5235.00	0.95	0	7360	5763	5546	5363	5146	4963	5455	5055	52	1590	500	3730	10	1	10315513	560	10.21	0.82	12	0.38	532.00	6627.00	11360	20240412	-52.20	5080	20240909	6.89	11360	-52.20	20240412	5080	6.89	20240909	11360	-52.20	20240412	5080	6.89	20240909	4.98	N	089790	500	51 억		98173	N	N	0	N	00	N
83	20240909	150621	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5340	10	2	0.19	188890970	36155	75.49	5080	5370	5080	6920	3740	5330	5224.48	0.95	0	7872	5763	5546	5363	5146	4963	5455	5055	52	1590	500	3730	10	1	10315513	551	10.04	0.81	12	0.35	532.00	6627.00	11360	20240412	-52.99	5080	20240909	5.12	11360	-52.99	20240412	5080	5.12	20240909	11360	-52.99	20240412	5080	5.12	20240909	4.98	N	089790	500	51 억		98173	N	N	0	N	00	N
84	20240909	140624	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5330	0	3	0.00	167993680	32214	67.26	5080	5370	5080	6920	3740	5330	5214.93	0.95	0	8116	5763	5546	5363	5146	4963	5455	5055	52	1590	500	3730	10	1	10315513	550	10.02	0.80	12	0.31	532.00	6627.00	11360	20240412	-53.08	5080	20240909	4.92	11360	-53.08	20240412	5080	4.92	20240909	11360	-53.08	20240412	5080	4.92	20240909	4.98	N	089790	500	51 억		98173	N	N	0	N	00	N
85	20240909	130622	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5250	-80	5	-1.50	149735060	28779	60.09	5080	5330	5080	6920	3740	5330	5202.93	0.95	0	6244	5763	5546	5363	5146	4963	5455	5055	52	1590	500	3730	10	1	10315513	542	9.87	0.79	12	0.28	532.00	6627.00	11360	20240412	-53.79	5080	20240909	3.35	11360	-53.79	20240412	5080	3.35	20240909	11360	-53.79	20240412	5080	3.35	20240909	4.98	N	089790	500	51 억		98173	N	N	0	N	00	N
86	20240909	120619	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5290	-40	5	-0.75	117804360	22685	47.36	5080	5330	5080	6920	3740	5330	5193.05	0.95	0	6295	5763	5546	5363	5146	4963	5455	5055	52	1590	500	3730	10	1	10315513	546	9.94	0.80	12	0.22	532.00	6627.00	11360	20240412	-53.43	5080	20240909	4.13	11360	-53.43	20240412	5080	4.13	20240909	11360	-53.43	20240412	5080	4.13	20240909	4.98	N	089790	500	51 억		98173	N	N	0	N	00	N
87	20240909	110619	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5250	-80	5	-1.50	76134610	14831	30.97	5080	5260	5080	6920	3740	5330	5133.48	0.95	0	4823	5763	5546	5363	5146	4963	5455	5055	52	1590	500	3730	10	1	10315513	542	9.87	0.79	12	0.14	532.00	6627.00	11360	20240412	-53.79	5080	20240909	3.35	11360	-53.79	20240412	5080	3.35	20240909	11360	-53.79	20240412	5080	3.35	20240909	4.98	N	089790	500	51 억		98173	N	N	0	N	00	N
88	20240909	100624	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5170	-160	5	-3.00	51555430	10101	21.09	5080	5190	5080	6920	3740	5330	5103.99	0.95	0	5160	5763	5546	5363	5146	4963	5455	5055	52	1590	500	3730	10	1	10315513	533	9.72	0.78	12	0.10	532.00	6627.00	11360	20240412	-54.49	5080	20240909	1.77	11360	-54.49	20240412	5080	1.77	20240909	11360	-54.49	20240412	5080	1.77	20240909	4.98	N	089790	500	51 억		98173	N	N	0	N	00	N
89	20240909	090618	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5130	-200	5	-3.75	5127950	1006	2.10	5080	5190	5080	6920	3740	5330	5097.37	0.95	0	-93	5763	5546	5363	5146	4963	5455	5055	52	1590	500	3730	10	1	10315513	529	9.64	0.77	12	0.01	532.00	6627.00	11360	20240412	-54.84	5080	20240909	0.98	11360	-54.84	20240412	5080	0.98	20240909	11360	-54.84	20240412	5080	0.98	20240909	4.98	N	089790	500	51 억		98173	N	N	0	N	00	N
90	20240906	160610	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5330	-200	5	-3.62	252288650	47854	165.77	5530	5580	5180	7180	3880	5530	5271.81	0.98	0	-2609	5836	5682	5516	5362	5196	5760	5440	52	1650	500	3870	10	1	10315513	550	10.02	0.80	12	0.46	532.00	6627.00	11360	20240412	-53.08	5180	20240906	2.90	11360	-53.08	20240412	5180	2.90	20240906	11360	-53.08	20240412	5180	2.90	20240906	4.91	N	089790	500	51 억		101273	N	N	0	N	00	N
91	20240906	150620	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5280	-250	5	-4.52	210818170	39994	138.55	5530	5580	5180	7180	3880	5530	5271.24	0.98	0	-3583	5836	5682	5516	5362	5196	5760	5440	52	1650	500	3870	10	1	10315513	545	9.92	0.80	12	0.39	532.00	6627.00	11360	20240412	-53.52	5180	20240906	1.93	11360	-53.52	20240412	5180	1.93	20240906	11360	-53.52	20240412	5180	1.93	20240906	4.91	N	089790	500	51 억		101273	N	N	0	N	00	N
92	20240906	140623	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5230	-300	5	-5.42	122866470	23151	80.20	5530	5580	5230	7180	3880	5530	5307.18	0.98	0	-4134	5836	5682	5516	5362	5196	5760	5440	52	1650	500	3870	10	1	10315513	540	9.83	0.79	12	0.22	532.00	6627.00	11360	20240412	-53.96	5230	20240906	0.00	11360	-53.96	20240412	5230	0.00	20240906	11360	-53.96	20240412	5230	0.00	20240906	4.91	N	089790	500	51 억		101273	N	N	0	N	00	N
93	20240906	130619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5290	-240	5	-4.34	65556750	12233	42.38	5530	5580	5280	7180	3880	5530	5359.01	0.98	0	-2454	5836	5682	5516	5362	5196	5760	5440	52	1650	500	3870	10	1	10315513	546	9.94	0.80	12	0.12	532.00	6627.00	11360	20240412	-53.43	5240	20240805	0.95	11360	-53.43	20240412	5240	0.95	20240805	11360	-53.43	20240412	5240	0.95	20240805	4.91	N	089790	500	51 억		101273	N	N	0	N	00	N
94	20240906	120621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5340	-190	5	-3.44	54336840	10128	35.09	5530	5580	5290	7180	3880	5530	5365.01	0.98	0	-1608	5836	5682	5516	5362	5196	5760	5440	52	1650	500	3870	10	1	10315513	551	10.04	0.81	12	0.10	532.00	6627.00	11360	20240412	-52.99	5240	20240805	1.91	11360	-52.99	20240412	5240	1.91	20240805	11360	-52.99	20240412	5240	1.91	20240805	4.91	N	089790	500	51 억		101273	N	N	0	N	00	N
95	20240906	110623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5390	-140	5	-2.53	45672710	8500	29.45	5530	5580	5300	7180	3880	5530	5373.26	0.98	0	-1709	5836	5682	5516	5362	5196	5760	5440	52	1650	500	3870	10	1	10315513	556	10.13	0.81	12	0.08	532.00	6627.00	11360	20240412	-52.55	5240	20240805	2.86	11360	-52.55	20240412	5240	2.86	20240805	11360	-52.55	20240412	5240	2.86	20240805	4.91	N	089790	500	51 억		101273	N	N	0	N	00	N
96	20240906	100618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5390	-140	5	-2.53	26814670	4965	17.20	5530	5580	5340	7180	3880	5530	5400.74	0.98	0	-1733	5836	5682	5516	5362	5196	5760	5440	52	1650	500	3870	10	1	10315513	556	10.13	0.81	12	0.05	532.00	6627.00	11360	20240412	-52.55	5240	20240805	2.86	11360	-52.55	20240412	5240	2.86	20240805	11360	-52.55	20240412	5240	2.86	20240805	4.91	N	089790	500	51 억		101273	N	N	0	N	00	N
97	20240906	090621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5580	50	2	0.90	3467260	627	2.17	5530	5580	5520	7180	3880	5530	5529.92	0.98	0	-40	5836	5682	5516	5362	5196	5760	5440	52	1650	500	3870	10	1	10315513	576	10.49	0.84	12	0.01	532.00	6627.00	11360	20240412	-50.88	5240	20240805	6.49	11360	-50.88	20240412	5240	6.49	20240805	11360	-50.88	20240412	5240	6.49	20240805	4.91	N	089790	500	51 억		101273	N	N	0	N	00	N
98	20240905	160611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5530	100	2	1.84	156434410	28372	39.66	5430	5670	5350	7050	3810	5430	5513.98	0.96	0	2370	5816	5622	5516	5322	5216	5570	5270	52	1620	500	3800	10	1	10315513	570	10.39	0.83	12	0.28	532.00	6627.00	11360	20240412	-51.32	5240	20240805	5.53	11360	-51.32	20240412	5240	5.53	20240805	11360	-51.32	20240412	5240	5.53	20240805	4.97	N	089790	500	51 억		99370	N	N	0	N	00	N
99	20240905	150620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5550	120	2	2.21	149222290	27069	37.84	5430	5670	5350	7050	3810	5430	5512.97	0.96	0	2552	5816	5622	5516	5322	5216	5570	5270	52	1620	500	3800	10	1	10315513	573	10.43	0.84	12	0.26	532.00	6627.00	11360	20240412	-51.14	5240	20240805	5.92	11360	-51.14	20240412	5240	5.92	20240805	11360	-51.14	20240412	5240	5.92	20240805	4.97	N	089790	500	51 억		99370	N	N	0	N	00	N
100	20240905	140616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5490	60	2	1.10	111945370	20296	28.37	5430	5670	5360	7050	3810	5430	5516.06	0.96	0	2914	5816	5622	5516	5322	5216	5570	5270	52	1620	500	3800	10	1	10315513	566	10.32	0.83	12	0.20	532.00	6627.00	11360	20240412	-51.67	5240	20240805	4.77	11360	-51.67	20240412	5240	4.77	20240805	11360	-51.67	20240412	5240	4.77	20240805	4.97	N	089790	500	51 억		99370	N	N	0	N	00	N
101	20240905	130619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5460	30	2	0.55	78917230	14330	20.03	5430	5670	5360	7050	3810	5430	5507.67	0.96	0	4128	5816	5622	5516	5322	5216	5570	5270	52	1620	500	3800	10	1	10315513	563	10.26	0.82	12	0.14	532.00	6627.00	11360	20240412	-51.94	5240	20240805	4.20	11360	-51.94	20240412	5240	4.20	20240805	11360	-51.94	20240412	5240	4.20	20240805	4.97	N	089790	500	51 억		99370	N	N	0	N	00	N
102	20240905	120616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5490	60	2	1.10	73119870	13272	18.55	5430	5670	5360	7050	3810	5430	5509.93	0.96	0	4241	5816	5622	5516	5322	5216	5570	5270	52	1620	500	3800	10	1	10315513	566	10.32	0.83	12	0.13	532.00	6627.00	11360	20240412	-51.67	5240	20240805	4.77	11360	-51.67	20240412	5240	4.77	20240805	11360	-51.67	20240412	5240	4.77	20240805	4.97	N	089790	500	51 억		99370	N	N	0	N	00	N
103	20240905	110613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5490	60	2	1.10	36782530	6609	9.24	5430	5670	5430	7050	3810	5430	5567.58	0.96	0	133	5816	5622	5516	5322	5216	5570	5270	52	1620	500	3800	10	1	10315513	566	10.32	0.83	12	0.06	532.00	6627.00	11360	20240412	-51.67	5240	20240805	4.77	11360	-51.67	20240412	5240	4.77	20240805	11360	-51.67	20240412	5240	4.77	20240805	4.97	N	089790	500	51 억		99370	N	N	0	N	00	N
104	20240905	100613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5560	130	2	2.39	31868820	5720	8.00	5430	5670	5430	7050	3810	5430	5573.96	0.96	0	-185	5816	5622	5516	5322	5216	5570	5270	52	1620	500	3800	10	1	10315513	574	10.45	0.84	12	0.06	532.00	6627.00	11360	20240412	-51.06	5240	20240805	6.11	11360	-51.06	20240412	5240	6.11	20240805	11360	-51.06	20240412	5240	6.11	20240805	4.97	N	089790	500	51 억		99370	N	N	0	N	00	N
105	20240905	090619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5510	80	2	1.47	3545530	650	0.91	5430	5520	5430	7050	3810	5430	5459.09	0.96	0	108	5816	5622	5516	5322	5216	5570	5270	52	1620	500	3800	10	1	10315513	568	10.36	0.83	12	0.01	532.00	6627.00	11360	20240412	-51.50	5240	20240805	5.15	11360	-51.50	20240412	5240	5.15	20240805	11360	-51.50	20240412	5240	5.15	20240805	4.97	N	089790	500	51 억		99370	N	N	0	N	00	N
106	20240904	160604	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5430	-320	5	-5.57	389128120	70937	273.57	5700	5710	5410	7470	4030	5750	5485.44	0.93	0	3503	6023	5886	5793	5656	5563	5840	5610	52	1720	500	4020	10	1	10315513	560	10.21	0.82	12	0.69	532.00	6627.00	11360	20240412	-52.20	5240	20240805	3.63	11360	-52.20	20240412	5240	3.63	20240805	11360	-52.20	20240412	5240	3.63	20240805	5.11	N	089790	500	51 억		95866	N	N	0	N	00	N
107	20240904	150610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5450	-300	5	-5.22	364741330	66453	256.28	5700	5710	5430	7470	4030	5750	5488.44	0.93	0	5042	6023	5886	5793	5656	5563	5840	5610	52	1720	500	4020	10	1	10315513	562	10.24	0.82	12	0.64	532.00	6627.00	11360	20240412	-52.02	5240	20240805	4.01	11360	-52.02	20240412	5240	4.01	20240805	11360	-52.02	20240412	5240	4.01	20240805	5.11	N	089790	500	51 억		95866	N	N	0	N	00	N
108	20240904	140611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5470	-280	5	-4.87	315757170	57470	221.64	5700	5710	5440	7470	4030	5750	5493.98	0.93	0	6705	6023	5886	5793	5656	5563	5840	5610	52	1720	500	4020	10	1	10315513	564	10.28	0.83	12	0.56	532.00	6627.00	11360	20240412	-51.85	5240	20240805	4.39	11360	-51.85	20240412	5240	4.39	20240805	11360	-51.85	20240412	5240	4.39	20240805	5.11	N	089790	500	51 억		95866	N	N	0	N	00	N
109	20240904	130611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5530	-220	5	-3.83	248925770	45254	174.52	5700	5710	5440	7470	4030	5750	5500.25	0.93	0	5001	6023	5886	5793	5656	5563	5840	5610	52	1720	500	4020	10	1	10315513	570	10.39	0.83	12	0.44	532.00	6627.00	11360	20240412	-51.32	5240	20240805	5.53	11360	-51.32	20240412	5240	5.53	20240805	11360	-51.32	20240412	5240	5.53	20240805	5.11	N	089790	500	51 억		95866	N	N	0	N	00	N
110	20240904	120608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5530	-220	5	-3.83	232829840	42339	163.28	5700	5710	5440	7470	4030	5750	5498.77	0.93	0	5654	6023	5886	5793	5656	5563	5840	5610	52	1720	500	4020	10	1	10315513	570	10.39	0.83	12	0.41	532.00	6627.00	11360	20240412	-51.32	5240	20240805	5.53	11360	-51.32	20240412	5240	5.53	20240805	11360	-51.32	20240412	5240	5.53	20240805	5.11	N	089790	500	51 억		95866	N	N	0	N	00	N
111	20240904	110606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5520	-230	5	-4.00	225722990	41048	158.30	5700	5710	5440	7470	4030	5750	5498.57	0.93	0	6086	6023	5886	5793	5656	5563	5840	5610	52	1720	500	4020	10	1	10315513	569	10.38	0.83	12	0.40	532.00	6627.00	11360	20240412	-51.41	5240	20240805	5.34	11360	-51.41	20240412	5240	5.34	20240805	11360	-51.41	20240412	5240	5.34	20240805	5.11	N	089790	500	51 억		95866	N	N	0	N	00	N
112	20240904	100609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5570	-180	5	-3.13	213330170	38799	149.63	5700	5710	5440	7470	4030	5750	5497.89	0.93	0	6485	6023	5886	5793	5656	5563	5840	5610	52	1720	500	4020	10	1	10315513	575	10.47	0.84	12	0.38	532.00	6627.00	11360	20240412	-50.97	5240	20240805	6.30	11360	-50.97	20240412	5240	6.30	20240805	11360	-50.97	20240412	5240	6.30	20240805	5.11	N	089790	500	51 억		95866	N	N	0	N	00	N
113	20240904	090609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5600	-150	5	-2.61	9800520	1742	6.72	5700	5710	5560	7470	4030	5750	5620.83	0.93	0	546	6023	5886	5793	5656	5563	5840	5610	52	1720	500	4020	10	1	10315513	578	10.53	0.85	12	0.02	532.00	6627.00	11360	20240412	-50.70	5240	20240805	6.87	11360	-50.70	20240412	5240	6.87	20240805	11360	-50.70	20240412	5240	6.87	20240805	5.11	N	089790	500	51 억		95866	N	N	0	N	00	N
114	20240903	160601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5750	-150	5	-2.54	149642700	25859	117.34	5830	5930	5700	7670	4130	5900	5787.75	0.96	0	-2923	6120	6010	5920	5810	5720	5965	5765	52	1770	500	4130	10	1	10315513	593	10.81	0.87	12	0.25	532.00	6627.00	11360	20240412	-49.38	5240	20240805	9.73	11360	-49.38	20240412	5240	9.73	20240805	11360	-49.38	20240412	5240	9.73	20240805	5.15	N	089790	500	51 억		99269	N	N	0	N	00	N
115	20240903	150605	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5790	-110	5	-1.86	134631440	23248	105.50	5830	5930	5700	7670	4130	5900	5791.10	0.96	0	-1576	6120	6010	5920	5810	5720	5965	5765	52	1770	500	4130	10	1	10315513	597	10.88	0.87	12	0.23	532.00	6627.00	11360	20240412	-49.03	5240	20240805	10.50	11360	-49.03	20240412	5240	10.50	20240805	11360	-49.03	20240412	5240	10.50	20240805	5.15	N	089790	500	51 억		99269	N	N	0	N	00	N
116	20240903	140607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5740	-160	5	-2.71	108395090	18695	84.83	5830	5930	5700	7670	4130	5900	5798.08	0.96	0	-842	6120	6010	5920	5810	5720	5965	5765	52	1770	500	4130	10	1	10315513	592	10.79	0.87	12	0.18	532.00	6627.00	11360	20240412	-49.47	5240	20240805	9.54	11360	-49.47	20240412	5240	9.54	20240805	11360	-49.47	20240412	5240	9.54	20240805	5.15	N	089790	500	51 억		99269	N	N	0	N	00	N
117	20240903	130606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5800	-100	5	-1.69	80222080	13784	62.55	5830	5930	5760	7670	4130	5900	5819.94	0.96	0	528	6120	6010	5920	5810	5720	5965	5765	52	1770	500	4130	10	1	10315513	598	10.90	0.88	12	0.13	532.00	6627.00	11360	20240412	-48.94	5240	20240805	10.69	11360	-48.94	20240412	5240	10.69	20240805	11360	-48.94	20240412	5240	10.69	20240805	5.15	N	089790	500	51 억		99269	N	N	0	N	00	N
118	20240903	120558	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5820	-80	5	-1.36	63255870	10846	49.22	5830	5930	5790	7670	4130	5900	5832.18	0.96	0	1611	6120	6010	5920	5810	5720	5965	5765	52	1770	500	4130	10	1	10315513	600	10.94	0.88	12	0.11	532.00	6627.00	11360	20240412	-48.77	5240	20240805	11.07	11360	-48.77	20240412	5240	11.07	20240805	11360	-48.77	20240412	5240	11.07	20240805	5.15	N	089790	500	51 억		99269	N	N	0	N	00	N
119	20240903	110557	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5850	-50	5	-0.85	43345090	7418	33.66	5830	5930	5800	7670	4130	5900	5843.23	0.96	0	477	6120	6010	5920	5810	5720	5965	5765	52	1770	500	4130	10	1	10315513	603	11.00	0.88	12	0.07	532.00	6627.00	11360	20240412	-48.50	5240	20240805	11.64	11360	-48.50	20240412	5240	11.64	20240805	11360	-48.50	20240412	5240	11.64	20240805	5.15	N	089790	500	51 억		99269	N	N	0	N	00	N
120	20240903	100557	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5900	0	3	0.00	25445800	4349	19.73	5830	5930	5830	7670	4130	5900	5850.95	0.96	0	607	6120	6010	5920	5810	5720	5965	5765	52	1770	500	4130	10	1	10315513	609	11.09	0.89	12	0.04	532.00	6627.00	11360	20240412	-48.06	5240	20240805	12.60	11360	-48.06	20240412	5240	12.60	20240805	11360	-48.06	20240412	5240	12.60	20240805	5.15	N	089790	500	51 억		99269	N	N	0	N	00	N
121	20240903	090559	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5900	0	3	0.00	20485890	3509	15.92	5830	5900	5830	7670	4130	5900	5838.10	0.96	0	749	6120	6010	5920	5810	5720	5965	5765	52	1770	500	4130	10	1	10315513	609	11.09	0.89	12	0.03	532.00	6627.00	11360	20240412	-48.06	5240	20240805	12.60	11360	-48.06	20240412	5240	12.60	20240805	11360	-48.06	20240412	5240	12.60	20240805	5.15	N	089790	500	51 억		99269	N	N	0	N	00	N
122	20240902	160553	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5900	-130	5	-2.16	126990240	21561	94.51	6030	6030	5830	7830	4230	6030	5889.81	1.00	0	-3410	6210	6120	5970	5880	5730	6165	5925	52	1800	500	4220	10	1	10315513	609	11.09	0.89	12	0.21	532.00	6627.00	11360	20240412	-48.06	5240	20240805	12.60	11360	-48.06	20240412	5240	12.60	20240805	11360	-48.06	20240412	5240	12.60	20240805	5.23	N	089790	500	51 억		102655	N	N	0	N	00	N
123	20240902	150603	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5900	-130	5	-2.16	112973120	19180	84.07	6030	6030	5830	7830	4230	6030	5890.15	1.00	0	-3566	6210	6120	5970	5880	5730	6165	5925	52	1800	500	4220	10	1	10315513	609	11.09	0.89	12	0.19	532.00	6627.00	11360	20240412	-48.06	5240	20240805	12.60	11360	-48.06	20240412	5240	12.60	20240805	11360	-48.06	20240412	5240	12.60	20240805	5.23	N	089790	500	51 억		102655	N	N	0	N	00	N
124	20240902	140601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5930	-100	5	-1.66	92950160	15786	69.19	6030	6030	5830	7830	4230	6030	5888.14	1.00	0	-3665	6210	6120	5970	5880	5730	6165	5925	52	1800	500	4220	10	1	10315513	612	11.15	0.89	12	0.15	532.00	6627.00	11360	20240412	-47.80	5240	20240805	13.17	11360	-47.80	20240412	5240	13.17	20240805	11360	-47.80	20240412	5240	13.17	20240805	5.23	N	089790	500	51 억		102655	N	N	0	N	00	N
125	20240902	130557	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5890	-140	5	-2.32	64217390	10916	47.85	6030	6030	5830	7830	4230	6030	5882.87	1.00	0	-3447	6210	6120	5970	5880	5730	6165	5925	52	1800	500	4220	10	1	10315513	608	11.07	0.89	12	0.11	532.00	6627.00	11360	20240412	-48.15	5240	20240805	12.40	11360	-48.15	20240412	5240	12.40	20240805	11360	-48.15	20240412	5240	12.40	20240805	5.23	N	089790	500	51 억		102655	N	N	0	N	00	N
126	20240902	120601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5900	-130	5	-2.16	59391950	10098	44.26	6030	6030	5830	7830	4230	6030	5881.56	1.00	0	-3539	6210	6120	5970	5880	5730	6165	5925	52	1800	500	4220	10	1	10315513	609	11.09	0.89	12	0.10	532.00	6627.00	11360	20240412	-48.06	5240	20240805	12.60	11360	-48.06	20240412	5240	12.60	20240805	11360	-48.06	20240412	5240	12.60	20240805	5.23	N	089790	500	51 억		102655	N	N	0	N	00	N
127	20240902	110556	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5860	-170	5	-2.82	50772810	8629	37.82	6030	6030	5830	7830	4230	6030	5883.97	1.00	0	-3583	6210	6120	5970	5880	5730	6165	5925	52	1800	500	4220	10	1	10315513	604	11.02	0.88	12	0.08	532.00	6627.00	11360	20240412	-48.42	5240	20240805	11.83	11360	-48.42	20240412	5240	11.83	20240805	11360	-48.42	20240412	5240	11.83	20240805	5.23	N	089790	500	51 억		102655	N	N	0	N	00	N
128	20240902	100555	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5890	-140	5	-2.32	25602280	4325	18.96	6030	6030	5850	7830	4230	6030	5919.60	1.00	0	-3133	6210	6120	5970	5880	5730	6165	5925	52	1800	500	4220	10	1	10315513	608	11.07	0.89	12	0.04	532.00	6627.00	11360	20240412	-48.15	5240	20240805	12.40	11360	-48.15	20240412	5240	12.40	20240805	11360	-48.15	20240412	5240	12.40	20240805	5.23	N	089790	500	51 억		102655	N	N	0	N	00	N
129	20240902	090551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5960	-70	5	-1.16	3680640	612	2.68	6030	6030	5960	7830	4230	6030	6014.12	1.00	0	-447	6210	6120	5970	5880	5730	6165	5925	52	1800	500	4220	10	1	10315513	615	11.20	0.90	12	0.01	532.00	6627.00	11360	20240412	-47.54	5240	20240805	13.74	11360	-47.54	20240412	5240	13.74	20240805	11360	-47.54	20240412	5240	13.74	20240805	5.23	N	089790	500	51 억		102655	N	N	0	N	00	N