KissMeData/090360/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	160726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23000	-350	5	-1.50	682021250	29070	161.84	23650	23850	23000	30350	16350	23350	23462.03	2.71	0	-7954	23983	23666	23383	23066	22783	23525	22925	49	7000	500	16810	50	1	9750000	2243	323.94	2.49	12	0.30	71.00	9226.00	39500	20240227	-41.77	19800	20240805	16.16	39500	-41.77	20240227	19800	16.16	20240805	39500	-41.77	20240227	19800	16.16	20240805	2.24	N	090360	500	48 억		264604	N	N	3	N	00	N
3	20240930	150737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23100	-250	5	-1.07	647472250	27570	153.49	23650	23850	23000	30350	16350	23350	23484.67	2.71	0	-7986	23983	23666	23383	23066	22783	23525	22925	49	7000	500	16810	50	1	9750000	2252	325.35	2.50	12	0.28	71.00	9226.00	39500	20240227	-41.52	19800	20240805	16.67	39500	-41.52	20240227	19800	16.67	20240805	39500	-41.52	20240227	19800	16.67	20240805	2.24	N	090360	500	48 억		264604	N	N	53	N	00	N
4	20240930	140736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23200	-150	5	-0.64	572469500	24324	135.42	23650	23850	23200	30350	16350	23350	23535.17	2.71	0	-7259	23983	23666	23383	23066	22783	23525	22925	49	7000	500	16810	50	1	9750000	2262	326.76	2.51	12	0.25	71.00	9226.00	39500	20240227	-41.27	19800	20240805	17.17	39500	-41.27	20240227	19800	17.17	20240805	39500	-41.27	20240227	19800	17.17	20240805	2.24	N	090360	500	48 억		264604	N	N	53	N	00	N
5	20240930	130733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23500	150	2	0.64	452890100	19190	106.84	23650	23850	23200	30350	16350	23350	23600.32	2.71	0	-5183	23983	23666	23383	23066	22783	23525	22925	49	7000	500	16810	50	1	9750000	2291	330.99	2.55	12	0.20	71.00	9226.00	39500	20240227	-40.51	19800	20240805	18.69	39500	-40.51	20240227	19800	18.69	20240805	39500	-40.51	20240227	19800	18.69	20240805	2.24	N	090360	500	48 억		264604	N	N	53	N	00	N
6	20240930	120729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23400	50	2	0.21	417457100	17683	98.45	23650	23850	23200	30350	16350	23350	23607.82	2.71	0	-6179	23983	23666	23383	23066	22783	23525	22925	49	7000	500	16810	50	1	9750000	2282	329.58	2.54	12	0.18	71.00	9226.00	39500	20240227	-40.76	19800	20240805	18.18	39500	-40.76	20240227	19800	18.18	20240805	39500	-40.76	20240227	19800	18.18	20240805	2.24	N	090360	500	48 억		264604	N	N	53	N	00	N
7	20240930	110728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23500	150	2	0.64	355867650	15048	83.78	23650	23850	23200	30350	16350	23350	23648.83	2.71	0	-5918	23983	23666	23383	23066	22783	23525	22925	49	7000	500	16810	50	1	9750000	2291	330.99	2.55	12	0.15	71.00	9226.00	39500	20240227	-40.51	19800	20240805	18.69	39500	-40.51	20240227	19800	18.69	20240805	39500	-40.51	20240227	19800	18.69	20240805	2.24	N	090360	500	48 억		264604	N	N	53	N	00	N
8	20240930	100726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23750	400	2	1.71	262861750	11113	61.87	23650	23850	23200	30350	16350	23350	23653.54	2.71	0	-3136	23983	23666	23383	23066	22783	23525	22925	49	7000	500	16810	50	1	9750000	2316	334.51	2.57	12	0.11	71.00	9226.00	39500	20240227	-39.87	19800	20240805	19.95	39500	-39.87	20240227	19800	19.95	20240805	39500	-39.87	20240227	19800	19.95	20240805	2.24	N	090360	500	48 억		264604	N	N	53	N	00	N
9	20240930	090659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23450	100	2	0.43	10426450	445	2.48	23650	23650	23300	30350	16350	23350	23430.22	2.71	0	-68	23983	23666	23383	23066	22783	23525	22925	49	7000	500	16810	50	1	9750000	2286	330.28	2.54	12	0.00	71.00	9226.00	39500	20240227	-40.63	19800	20240805	18.43	39500	-40.63	20240227	19800	18.43	20240805	39500	-40.63	20240227	19800	18.43	20240805	2.24	N	090360	500	48 억		264604	N	N	53	N	00	N
10	20240927	160729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23350	-100	5	-0.43	420855250	17958	62.86	23500	23700	23100	30450	16450	23450	23435.53	2.72	0	-1211	24016	23732	23266	22982	22516	23875	23125	49	7000	500	16880	50	1	9750000	2277	328.87	2.53	12	0.18	71.00	9226.00	39500	20240227	-40.89	19800	20240805	17.93	39500	-40.89	20240227	19800	17.93	20240805	39500	-40.89	20240227	19800	17.93	20240805	2.24	N	090360	500	48 억		265537	N	N	53	N	00	N
11	20240927	150734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23350	-100	5	-0.43	402912450	17190	60.17	23500	23700	23100	30450	16450	23450	23438.77	2.72	0	-1282	24016	23732	23266	22982	22516	23875	23125	49	7000	500	16880	50	1	9750000	2277	328.87	2.53	12	0.18	71.00	9226.00	39500	20240227	-40.89	19800	20240805	17.93	39500	-40.89	20240227	19800	17.93	20240805	39500	-40.89	20240227	19800	17.93	20240805	2.24	N	090360	500	48 억		265537	N	N	51	N	00	N
12	20240927	140741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23500	50	2	0.21	359219000	15323	53.64	23500	23700	23100	30450	16450	23450	23443.12	2.72	0	-1227	24016	23732	23266	22982	22516	23875	23125	49	7000	500	16880	50	1	9750000	2291	330.99	2.55	12	0.16	71.00	9226.00	39500	20240227	-40.51	19800	20240805	18.69	39500	-40.51	20240227	19800	18.69	20240805	39500	-40.51	20240227	19800	18.69	20240805	2.24	N	090360	500	48 억		265537	N	N	51	N	00	N
13	20240927	130733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23500	50	2	0.21	294985950	12593	44.08	23500	23600	23100	30450	16450	23450	23424.60	2.72	0	-557	24016	23732	23266	22982	22516	23875	23125	49	7000	500	16880	50	1	9750000	2291	330.99	2.55	12	0.13	71.00	9226.00	39500	20240227	-40.51	19800	20240805	18.69	39500	-40.51	20240227	19800	18.69	20240805	39500	-40.51	20240227	19800	18.69	20240805	2.24	N	090360	500	48 억		265537	N	N	51	N	00	N
14	20240927	120730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23350	-100	5	-0.43	270616050	11555	40.45	23500	23600	23100	30450	16450	23450	23419.82	2.72	0	-441	24016	23732	23266	22982	22516	23875	23125	49	7000	500	16880	50	1	9750000	2277	328.87	2.53	12	0.12	71.00	9226.00	39500	20240227	-40.89	19800	20240805	17.93	39500	-40.89	20240227	19800	17.93	20240805	39500	-40.89	20240227	19800	17.93	20240805	2.24	N	090360	500	48 억		265537	N	N	51	N	00	N
15	20240927	110733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23500	50	2	0.21	235287700	10047	35.17	23500	23600	23100	30450	16450	23450	23418.70	2.72	0	-1261	24016	23732	23266	22982	22516	23875	23125	49	7000	500	16880	50	1	9750000	2291	330.99	2.55	12	0.10	71.00	9226.00	39500	20240227	-40.51	19800	20240805	18.69	39500	-40.51	20240227	19800	18.69	20240805	39500	-40.51	20240227	19800	18.69	20240805	2.24	N	090360	500	48 억		265537	N	N	51	N	00	N
16	20240927	100732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23400	-50	5	-0.21	140765400	6013	21.05	23500	23600	23100	30450	16450	23450	23410.18	2.72	0	-674	24016	23732	23266	22982	22516	23875	23125	49	7000	500	16880	50	1	9750000	2282	329.58	2.54	12	0.06	71.00	9226.00	39500	20240227	-40.76	19800	20240805	18.18	39500	-40.76	20240227	19800	18.18	20240805	39500	-40.76	20240227	19800	18.18	20240805	2.24	N	090360	500	48 억		265537	N	N	51	N	00	N
17	20240927	090733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23400	-50	5	-0.21	31686500	1360	4.76	23500	23550	23100	30450	16450	23450	23298.90	2.72	0	-695	24016	23732	23266	22982	22516	23875	23125	49	7000	500	16880	50	1	9750000	2282	329.58	2.54	12	0.01	71.00	9226.00	39500	20240227	-40.76	19800	20240805	18.18	39500	-40.76	20240227	19800	18.18	20240805	39500	-40.76	20240227	19800	18.18	20240805	2.24	N	090360	500	48 억		265537	N	N	51	N	00	N
18	20240926	160719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23450	700	2	3.08	664067050	28424	154.42	22800	23550	22800	29550	15950	22750	23362.76	2.60	0	12191	23450	23100	22900	22550	22350	23000	22450	49	6800	500	16380	50	1	9750000	2286	330.28	2.54	12	0.29	71.00	9226.00	39500	20240227	-40.63	19800	20240805	18.43	39500	-40.63	20240227	19800	18.43	20240805	39500	-40.63	20240227	19800	18.43	20240805	2.22	N	090360	500	48 억		253689	N	N	51	N	00	N
19	20240926	150720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23500	750	2	3.30	646576000	27678	150.37	22800	23550	22800	29550	15950	22750	23360.65	2.60	0	12041	23450	23100	22900	22550	22350	23000	22450	49	6800	500	16380	50	1	9750000	2291	330.99	2.55	12	0.28	71.00	9226.00	39500	20240227	-40.51	19800	20240805	18.69	39500	-40.51	20240227	19800	18.69	20240805	39500	-40.51	20240227	19800	18.69	20240805	2.22	N	090360	500	48 억		253689	N	N	0	N	00	N
20	20240926	140729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23500	750	2	3.30	538889400	23083	125.40	22800	23500	22800	29550	15950	22750	23345.73	2.60	0	9398	23450	23100	22900	22550	22350	23000	22450	49	6800	500	16380	50	1	9750000	2291	330.99	2.55	12	0.24	71.00	9226.00	39500	20240227	-40.51	19800	20240805	18.69	39500	-40.51	20240227	19800	18.69	20240805	39500	-40.51	20240227	19800	18.69	20240805	2.22	N	090360	500	48 억		253689	N	N	0	N	00	N
21	20240926	130727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23400	650	2	2.86	475424600	20372	110.68	22800	23500	22800	29550	15950	22750	23337.16	2.60	0	7702	23450	23100	22900	22550	22350	23000	22450	49	6800	500	16380	50	1	9750000	2282	329.58	2.54	12	0.21	71.00	9226.00	39500	20240227	-40.76	19800	20240805	18.18	39500	-40.76	20240227	19800	18.18	20240805	39500	-40.76	20240227	19800	18.18	20240805	2.22	N	090360	500	48 억		253689	N	N	0	N	00	N
22	20240926	120729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23450	700	2	3.08	381369100	16356	88.86	22800	23500	22800	29550	15950	22750	23316.77	2.60	0	5196	23450	23100	22900	22550	22350	23000	22450	49	6800	500	16380	50	1	9750000	2286	330.28	2.54	12	0.17	71.00	9226.00	39500	20240227	-40.63	19800	20240805	18.43	39500	-40.63	20240227	19800	18.43	20240805	39500	-40.63	20240227	19800	18.43	20240805	2.22	N	090360	500	48 억		253689	N	N	0	N	00	N
23	20240926	110727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23400	650	2	2.86	338941250	14542	79.00	22800	23500	22800	29550	15950	22750	23307.75	2.60	0	4544	23450	23100	22900	22550	22350	23000	22450	49	6800	500	16380	50	1	9750000	2282	329.58	2.54	12	0.15	71.00	9226.00	39500	20240227	-40.76	19800	20240805	18.18	39500	-40.76	20240227	19800	18.18	20240805	39500	-40.76	20240227	19800	18.18	20240805	2.22	N	090360	500	48 억		253689	N	N	0	N	00	N
24	20240926	100729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23300	550	2	2.42	190318850	8192	44.50	22800	23400	22800	29550	15950	22750	23232.28	2.60	0	1164	23450	23100	22900	22550	22350	23000	22450	49	6800	500	16380	50	1	9750000	2272	328.17	2.53	12	0.08	71.00	9226.00	39500	20240227	-41.01	19800	20240805	17.68	39500	-41.01	20240227	19800	17.68	20240805	39500	-41.01	20240227	19800	17.68	20240805	2.22	N	090360	500	48 억		253689	N	N	0	N	00	N
25	20240926	090726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23150	400	2	1.76	26575400	1153	6.26	22800	23300	22800	29550	15950	22750	23048.92	2.60	0	408	23450	23100	22900	22550	22350	23000	22450	49	6800	500	16380	50	1	9750000	2257	326.06	2.51	12	0.01	71.00	9226.00	39500	20240227	-41.39	19800	20240805	16.92	39500	-41.39	20240227	19800	16.92	20240805	39500	-41.39	20240227	19800	16.92	20240805	2.22	N	090360	500	48 억		253689	N	N	0	N	00	N
26	20240925	160719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22750	-50	5	-0.22	422633350	18353	102.65	22850	23250	22700	29600	16000	22800	23029.14	2.57	0	2995	23066	22932	22716	22582	22366	22975	22625	49	6800	500	16410	50	1	9750000	2218	320.42	2.47	12	0.19	71.00	9226.00	39500	20240227	-42.41	19800	20240805	14.90	39500	-42.41	20240227	19800	14.90	20240805	39500	-42.41	20240227	19800	14.90	20240805	2.23	N	090360	500	48 억		250662	N	N	0	N	00	N
27	20240925	150725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22800	0	3	0.00	402161500	17454	97.62	22850	23250	22800	29600	16000	22800	23041.22	2.57	0	2967	23066	22932	22716	22582	22366	22975	22625	49	6800	500	16410	50	1	9750000	2223	321.13	2.47	12	0.18	71.00	9226.00	39500	20240227	-42.28	19800	20240805	15.15	39500	-42.28	20240227	19800	15.15	20240805	39500	-42.28	20240227	19800	15.15	20240805	2.23	N	090360	500	48 억		250662	N	N	0	N	00	N
28	20240925	140726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23000	200	2	0.88	314038950	13606	76.10	22850	23250	22850	29600	16000	22800	23080.92	2.57	0	2216	23066	22932	22716	22582	22366	22975	22625	49	6800	500	16410	50	1	9750000	2243	323.94	2.49	12	0.14	71.00	9226.00	39500	20240227	-41.77	19800	20240805	16.16	39500	-41.77	20240227	19800	16.16	20240805	39500	-41.77	20240227	19800	16.16	20240805	2.23	N	090360	500	48 억		250662	N	N	0	N	00	N
29	20240925	130725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23050	250	2	1.10	265730450	11509	64.37	22850	23250	22850	29600	16000	22800	23088.93	2.57	0	3040	23066	22932	22716	22582	22366	22975	22625	49	6800	500	16410	50	1	9750000	2247	324.65	2.50	12	0.12	71.00	9226.00	39500	20240227	-41.65	19800	20240805	16.41	39500	-41.65	20240227	19800	16.41	20240805	39500	-41.65	20240227	19800	16.41	20240805	2.23	N	090360	500	48 억		250662	N	N	0	N	00	N
30	20240925	120725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23050	250	2	1.10	240208600	10403	58.18	22850	23250	22850	29600	16000	22800	23090.32	2.57	0	3267	23066	22932	22716	22582	22366	22975	22625	49	6800	500	16410	50	1	9750000	2247	324.65	2.50	12	0.11	71.00	9226.00	39500	20240227	-41.65	19800	20240805	16.41	39500	-41.65	20240227	19800	16.41	20240805	39500	-41.65	20240227	19800	16.41	20240805	2.23	N	090360	500	48 억		250662	N	N	0	N	00	N
31	20240925	110722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23150	350	2	1.54	216637500	9383	52.48	22850	23250	22850	29600	16000	22800	23088.30	2.57	0	3208	23066	22932	22716	22582	22366	22975	22625	49	6800	500	16410	50	1	9750000	2257	326.06	2.51	12	0.10	71.00	9226.00	39500	20240227	-41.39	19800	20240805	16.92	39500	-41.39	20240227	19800	16.92	20240805	39500	-41.39	20240227	19800	16.92	20240805	2.23	N	090360	500	48 억		250662	N	N	0	N	00	N
32	20240925	100724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23150	350	2	1.54	190746650	8264	46.22	22850	23250	22850	29600	16000	22800	23081.64	2.57	0	2897	23066	22932	22716	22582	22366	22975	22625	49	6800	500	16410	50	1	9750000	2257	326.06	2.51	12	0.08	71.00	9226.00	39500	20240227	-41.39	19800	20240805	16.92	39500	-41.39	20240227	19800	16.92	20240805	39500	-41.39	20240227	19800	16.92	20240805	2.23	N	090360	500	48 억		250662	N	N	0	N	00	N
33	20240925	090727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22950	150	2	0.66	38060350	1655	9.26	22850	23050	22850	29600	16000	22800	22997.19	2.57	0	623	23066	22932	22716	22582	22366	22975	22625	49	6800	500	16410	50	1	9750000	2238	323.24	2.49	12	0.02	71.00	9226.00	39500	20240227	-41.90	19800	20240805	15.91	39500	-41.90	20240227	19800	15.91	20240805	39500	-41.90	20240227	19800	15.91	20240805	2.23	N	090360	500	48 억		250662	N	N	0	N	00	N
34	20240924	160719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22800	200	2	0.88	402060600	17708	141.74	22800	22850	22500	29350	15850	22600	22704.64	2.55	0	2352	23200	22900	22550	22250	21900	22925	22275	49	6750	500	16270	50	1	9750000	2223	321.13	2.47	12	0.18	71.00	9226.00	39500	20240227	-42.28	19800	20240805	15.15	39500	-42.28	20240227	19800	15.15	20240805	39500	-42.28	20240227	19800	15.15	20240805	2.19	N	090360	500	48 억		248342	N	N	26	N	00	N
35	20240924	150720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22800	200	2	0.88	377732000	16641	133.20	22800	22850	22500	29350	15850	22600	22698.88	2.55	0	2016	23200	22900	22550	22250	21900	22925	22275	49	6750	500	16270	50	1	9750000	2223	321.13	2.47	12	0.17	71.00	9226.00	39500	20240227	-42.28	19800	20240805	15.15	39500	-42.28	20240227	19800	15.15	20240805	39500	-42.28	20240227	19800	15.15	20240805	2.19	N	090360	500	48 억		248342	N	N	26	N	00	N
36	20240924	140719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22650	50	2	0.22	299711800	13210	105.74	22800	22850	22500	29350	15850	22600	22688.25	2.55	0	-11	23200	22900	22550	22250	21900	22925	22275	49	6750	500	16270	50	1	9750000	2208	319.01	2.46	12	0.14	71.00	9226.00	39500	20240227	-42.66	19800	20240805	14.39	39500	-42.66	20240227	19800	14.39	20240805	39500	-42.66	20240227	19800	14.39	20240805	2.19	N	090360	500	48 억		248342	N	N	26	N	00	N
37	20240924	130718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22700	100	2	0.44	241147650	10623	85.03	22800	22850	22500	29350	15850	22600	22700.52	2.55	0	1432	23200	22900	22550	22250	21900	22925	22275	49	6750	500	16270	50	1	9750000	2213	319.72	2.46	12	0.11	71.00	9226.00	39500	20240227	-42.53	19800	20240805	14.65	39500	-42.53	20240227	19800	14.65	20240805	39500	-42.53	20240227	19800	14.65	20240805	2.19	N	090360	500	48 억		248342	N	N	26	N	00	N
38	20240924	120714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22700	100	2	0.44	234587350	10334	82.72	22800	22850	22500	29350	15850	22600	22700.54	2.55	0	1432	23200	22900	22550	22250	21900	22925	22275	49	6750	500	16270	50	1	9750000	2213	319.72	2.46	12	0.11	71.00	9226.00	39500	20240227	-42.53	19800	20240805	14.65	39500	-42.53	20240227	19800	14.65	20240805	39500	-42.53	20240227	19800	14.65	20240805	2.19	N	090360	500	48 억		248342	N	N	26	N	00	N
39	20240924	110720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22650	50	2	0.22	185877400	8184	65.51	22800	22850	22500	29350	15850	22600	22712.29	2.55	0	1595	23200	22900	22550	22250	21900	22925	22275	49	6750	500	16270	50	1	9750000	2208	319.01	2.46	12	0.08	71.00	9226.00	39500	20240227	-42.66	19800	20240805	14.39	39500	-42.66	20240227	19800	14.39	20240805	39500	-42.66	20240227	19800	14.39	20240805	2.19	N	090360	500	48 억		248342	N	N	26	N	00	N
40	20240924	100718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22800	200	2	0.88	138376000	6091	48.76	22800	22850	22500	29350	15850	22600	22718.11	2.55	0	1331	23200	22900	22550	22250	21900	22925	22275	49	6750	500	16270	50	1	9750000	2223	321.13	2.47	12	0.06	71.00	9226.00	39500	20240227	-42.28	19800	20240805	15.15	39500	-42.28	20240227	19800	15.15	20240805	39500	-42.28	20240227	19800	15.15	20240805	2.19	N	090360	500	48 억		248342	N	N	26	N	00	N
41	20240924	090720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22700	100	2	0.44	2941100	129	1.03	22800	22800	22700	29350	15850	22600	22799.22	2.55	0	-16	23200	22900	22550	22250	21900	22925	22275	49	6750	500	16270	50	1	9750000	2213	319.72	2.46	12	0.00	71.00	9226.00	39500	20240227	-42.53	19800	20240805	14.65	39500	-42.53	20240227	19800	14.65	20240805	39500	-42.53	20240227	19800	14.65	20240805	2.19	N	090360	500	48 억		248342	N	N	26	N	00	N
42	20240923	160716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22600	0	3	0.00	282291200	12482	37.27	22600	22850	22200	29350	15850	22600	22615.87	2.51	0	3061	23433	23016	22733	22316	22033	22875	22175	49	6750	500	16270	50	1	9750000	2204	318.31	2.45	12	0.13	71.00	9226.00	39500	20240227	-42.78	19800	20240805	14.14	39500	-42.78	20240227	19800	14.14	20240805	39500	-42.78	20240227	19800	14.14	20240805	2.15	N	090360	500	48 억		245198	N	N	26	N	00	N
43	20240923	150718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22650	50	2	0.22	247907100	10962	32.74	22600	22850	22200	29350	15850	22600	22615.14	2.51	0	2728	23433	23016	22733	22316	22033	22875	22175	49	6750	500	16270	50	1	9750000	2208	319.01	2.46	12	0.11	71.00	9226.00	39500	20240227	-42.66	19800	20240805	14.39	39500	-42.66	20240227	19800	14.39	20240805	39500	-42.66	20240227	19800	14.39	20240805	2.15	N	090360	500	48 억		245198	N	N	4	N	00	N
44	20240923	140724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22700	100	2	0.44	218985600	9685	28.92	22600	22850	22200	29350	15850	22600	22610.80	2.51	0	2029	23433	23016	22733	22316	22033	22875	22175	49	6750	500	16270	50	1	9750000	2213	319.72	2.46	12	0.10	71.00	9226.00	39500	20240227	-42.53	19800	20240805	14.65	39500	-42.53	20240227	19800	14.65	20240805	39500	-42.53	20240227	19800	14.65	20240805	2.15	N	090360	500	48 억		245198	N	N	4	N	00	N
45	20240923	130718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22750	150	2	0.66	161839850	7152	21.36	22600	22850	22200	29350	15850	22600	22628.62	2.51	0	1264	23433	23016	22733	22316	22033	22875	22175	49	6750	500	16270	50	1	9750000	2218	320.42	2.47	12	0.07	71.00	9226.00	39500	20240227	-42.41	19800	20240805	14.90	39500	-42.41	20240227	19800	14.90	20240805	39500	-42.41	20240227	19800	14.90	20240805	2.15	N	090360	500	48 억		245198	N	N	4	N	00	N
46	20240923	120717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22700	100	2	0.44	141669950	6264	18.71	22600	22850	22200	29350	15850	22600	22616.54	2.51	0	1051	23433	23016	22733	22316	22033	22875	22175	49	6750	500	16270	50	1	9750000	2213	319.72	2.46	12	0.06	71.00	9226.00	39500	20240227	-42.53	19800	20240805	14.65	39500	-42.53	20240227	19800	14.65	20240805	39500	-42.53	20240227	19800	14.65	20240805	2.15	N	090360	500	48 억		245198	N	N	4	N	00	N
47	20240923	110719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22850	250	2	1.11	131956100	5836	17.43	22600	22850	22200	29350	15850	22600	22610.71	2.51	0	1065	23433	23016	22733	22316	22033	22875	22175	49	6750	500	16270	50	1	9750000	2228	321.83	2.48	12	0.06	71.00	9226.00	39500	20240227	-42.15	19800	20240805	15.40	39500	-42.15	20240227	19800	15.40	20240805	39500	-42.15	20240227	19800	15.40	20240805	2.15	N	090360	500	48 억		245198	N	N	4	N	00	N
48	20240923	100718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22850	250	2	1.11	104401550	4627	13.82	22600	22850	22200	29350	15850	22600	22563.54	2.51	0	593	23433	23016	22733	22316	22033	22875	22175	49	6750	500	16270	50	1	9750000	2228	321.83	2.48	12	0.05	71.00	9226.00	39500	20240227	-42.15	19800	20240805	15.40	39500	-42.15	20240227	19800	15.40	20240805	39500	-42.15	20240227	19800	15.40	20240805	2.15	N	090360	500	48 억		245198	N	N	4	N	00	N
49	20240923	090717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22350	-250	5	-1.11	23917350	1063	3.17	22600	22650	22350	29350	15850	22600	22499.67	2.51	0	-814	23433	23016	22733	22316	22033	22875	22175	49	6750	500	16270	50	1	9750000	2179	314.79	2.42	12	0.01	71.00	9226.00	39500	20240227	-43.42	19800	20240805	12.88	39500	-43.42	20240227	19800	12.88	20240805	39500	-43.42	20240227	19800	12.88	20240805	2.15	N	090360	500	48 억		245198	N	N	4	N	00	N
50	20240913	160642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23000	-50	5	-0.22	592647850	25998	82.31	23100	23150	22500	29950	16150	23050	22795.89	2.60	0	5306	23683	23366	22833	22516	21983	23525	22675	49	6900	500	16590	50	1	9750000	2243	323.94	2.49	12	0.27	71.00	9226.00	40650	20230908	-43.42	19800	20240805	16.16	39500	-41.77	20240227	19800	16.16	20240805	39500	-41.77	20240227	19800	16.16	20240805	2.17	N	090360	500	48 억		253714	N	N	293	N	00	N
51	20240913	150649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22950	-100	5	-0.43	536004950	23521	74.47	23100	23150	22500	29950	16150	23050	22788.36	2.60	0	3419	23683	23366	22833	22516	21983	23525	22675	49	6900	500	16590	50	1	9750000	2238	323.24	2.49	12	0.24	71.00	9226.00	40650	20230908	-43.54	19800	20240805	15.91	39500	-41.90	20240227	19800	15.91	20240805	39500	-41.90	20240227	19800	15.91	20240805	2.17	N	090360	500	48 억		253714	N	N	51	N	00	N
52	20240913	140651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22850	-200	5	-0.87	324612900	14312	45.31	23100	23150	22500	29950	16150	23050	22681.17	2.60	0	-1164	23683	23366	22833	22516	21983	23525	22675	49	6900	500	16590	50	1	9750000	2228	321.83	2.48	12	0.15	71.00	9226.00	40650	20230908	-43.79	19800	20240805	15.40	39500	-42.15	20240227	19800	15.40	20240805	39500	-42.15	20240227	19800	15.40	20240805	2.17	N	090360	500	48 억		253714	N	N	51	N	00	N
53	20240913	130648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22600	-450	5	-1.95	212168550	9339	29.57	23100	23150	22500	29950	16150	23050	22718.55	2.60	0	-3163	23683	23366	22833	22516	21983	23525	22675	49	6900	500	16590	50	1	9750000	2204	318.31	2.45	12	0.10	71.00	9226.00	40650	20230908	-44.40	19800	20240805	14.14	39500	-42.78	20240227	19800	14.14	20240805	39500	-42.78	20240227	19800	14.14	20240805	2.17	N	090360	500	48 억		253714	N	N	51	N	00	N
54	20240913	120648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22600	-450	5	-1.95	179524550	7893	24.99	23100	23150	22550	29950	16150	23050	22744.78	2.60	0	-3163	23683	23366	22833	22516	21983	23525	22675	49	6900	500	16590	50	1	9750000	2204	318.31	2.45	12	0.08	71.00	9226.00	40650	20230908	-44.40	19800	20240805	14.14	39500	-42.78	20240227	19800	14.14	20240805	39500	-42.78	20240227	19800	14.14	20240805	2.17	N	090360	500	48 억		253714	N	N	51	N	00	N
55	20240913	110648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22750	-300	5	-1.30	122133550	5358	16.96	23100	23150	22650	29950	16150	23050	22794.62	2.60	0	-1543	23683	23366	22833	22516	21983	23525	22675	49	6900	500	16590	50	1	9750000	2218	320.42	2.47	12	0.05	71.00	9226.00	40650	20230908	-44.03	19800	20240805	14.90	39500	-42.41	20240227	19800	14.90	20240805	39500	-42.41	20240227	19800	14.90	20240805	2.17	N	090360	500	48 억		253714	N	N	51	N	00	N
56	20240913	100650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22750	-300	5	-1.30	86088000	3775	11.95	23100	23150	22650	29950	16150	23050	22804.77	2.60	0	-477	23683	23366	22833	22516	21983	23525	22675	49	6900	500	16590	50	1	9750000	2218	320.42	2.47	12	0.04	71.00	9226.00	40650	20230908	-44.03	19800	20240805	14.90	39500	-42.41	20240227	19800	14.90	20240805	39500	-42.41	20240227	19800	14.90	20240805	2.17	N	090360	500	48 억		253714	N	N	51	N	00	N
57	20240913	090652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23000	-50	5	-0.22	8423250	365	1.16	23100	23150	22950	29950	16150	23050	23077.40	2.60	0	-205	23683	23366	22833	22516	21983	23525	22675	49	6900	500	16590	50	1	9750000	2243	323.94	2.49	12	0.00	71.00	9226.00	40650	20230908	-43.42	19800	20240805	16.16	39500	-41.77	20240227	19800	16.16	20240805	39500	-41.77	20240227	19800	16.16	20240805	2.17	N	090360	500	48 억		253714	N	N	51	N	00	N
58	20240912	160639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23050	1100	2	5.01	719506250	31544	232.49	22300	23150	22300	28500	15400	21950	22809.42	2.50	0	9874	22650	22300	22050	21700	21450	22475	21875	49	6550	500	15800	50	1	9750000	2247	324.65	2.50	12	0.32	71.00	9226.00	40650	20230908	-43.30	19800	20240805	16.41	39500	-41.65	20240227	19800	16.41	20240805	39500	-41.65	20240227	19800	16.41	20240805	2.15	N	090360	500	48 억		243946	N	N	51	N	00	N
59	20240912	150646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23100	1150	2	5.24	682038600	29918	220.50	22300	23150	22300	28500	15400	21950	22796.93	2.50	0	9723	22650	22300	22050	21700	21450	22475	21875	49	6550	500	15800	50	1	9750000	2252	325.35	2.50	12	0.31	71.00	9226.00	40650	20230908	-43.17	19800	20240805	16.67	39500	-41.52	20240227	19800	16.67	20240805	39500	-41.52	20240227	19800	16.67	20240805	2.15	N	090360	500	48 억		243946	N	N	64	N	00	N
60	20240912	140649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23000	1050	2	4.78	470151400	20696	152.54	22300	23000	22300	28500	15400	21950	22717.02	2.50	0	7165	22650	22300	22050	21700	21450	22475	21875	49	6550	500	15800	50	1	9750000	2243	323.94	2.49	12	0.21	71.00	9226.00	40650	20230908	-43.42	19800	20240805	16.16	39500	-41.77	20240227	19800	16.16	20240805	39500	-41.77	20240227	19800	16.16	20240805	2.15	N	090360	500	48 억		243946	N	N	64	N	00	N
61	20240912	130645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22850	900	2	4.10	321300850	14199	104.65	22300	23000	22300	28500	15400	21950	22628.41	2.50	0	4306	22650	22300	22050	21700	21450	22475	21875	49	6550	500	15800	50	1	9750000	2228	321.83	2.48	12	0.15	71.00	9226.00	40650	20230908	-43.79	19800	20240805	15.40	39500	-42.15	20240227	19800	15.40	20240805	39500	-42.15	20240227	19800	15.40	20240805	2.15	N	090360	500	48 억		243946	N	N	64	N	00	N
62	20240912	120644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22450	500	2	2.28	241533200	10688	78.77	22300	23000	22300	28500	15400	21950	22598.54	2.50	0	2369	22650	22300	22050	21700	21450	22475	21875	49	6550	500	15800	50	1	9750000	2189	316.20	2.43	12	0.11	71.00	9226.00	40650	20230908	-44.77	19800	20240805	13.38	39500	-43.16	20240227	19800	13.38	20240805	39500	-43.16	20240227	19800	13.38	20240805	2.15	N	090360	500	48 억		243946	N	N	64	N	00	N
63	20240912	110642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22400	450	2	2.05	202480750	8948	65.95	22300	23000	22300	28500	15400	21950	22628.60	2.50	0	1872	22650	22300	22050	21700	21450	22475	21875	49	6550	500	15800	50	1	9750000	2184	315.49	2.43	12	0.09	71.00	9226.00	40650	20230908	-44.90	19800	20240805	13.13	39500	-43.29	20240227	19800	13.13	20240805	39500	-43.29	20240227	19800	13.13	20240805	2.15	N	090360	500	48 억		243946	N	N	64	N	00	N
64	20240912	100644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22550	600	2	2.73	149580250	6603	48.67	22300	23000	22300	28500	15400	21950	22653.38	2.50	0	1759	22650	22300	22050	21700	21450	22475	21875	49	6550	500	15800	50	1	9750000	2199	317.61	2.44	12	0.07	71.00	9226.00	40650	20230908	-44.53	19800	20240805	13.89	39500	-42.91	20240227	19800	13.89	20240805	39500	-42.91	20240227	19800	13.89	20240805	2.15	N	090360	500	48 억		243946	N	N	64	N	00	N
65	20240912	090644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23000	1050	2	4.78	47084100	2079	15.32	22300	23000	22300	28500	15400	21950	22647.47	2.50	0	946	22650	22300	22050	21700	21450	22475	21875	49	6550	500	15800	50	1	9750000	2243	323.94	2.49	12	0.02	71.00	9226.00	40650	20230908	-43.42	19800	20240805	16.16	39500	-41.77	20240227	19800	16.16	20240805	39500	-41.77	20240227	19800	16.16	20240805	2.15	N	090360	500	48 억		243946	N	N	64	N	00	N
66	20240911	160630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21950	150	2	0.69	296133700	13421	77.40	21850	22400	21800	28300	15300	21800	22065.43	2.45	0	5138	22533	22166	21983	21616	21433	22075	21525	49	6500	500	15690	50	1	9750000	2140	309.15	2.38	12	0.14	71.00	9226.00	40650	20230908	-46.00	19800	20240805	10.86	39500	-44.43	20240227	19800	10.86	20240805	39500	-44.43	20240227	19800	10.86	20240805	2.15	N	090360	500	48 억		238822	N	N	64	N	00	N
67	20240911	150634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21950	150	2	0.69	284631750	12897	74.38	21850	22400	21800	28300	15300	21800	22069.88	2.45	0	4784	22533	22166	21983	21616	21433	22075	21525	49	6500	500	15690	50	1	9750000	2140	309.15	2.38	12	0.13	71.00	9226.00	40650	20230908	-46.00	19800	20240805	10.86	39500	-44.43	20240227	19800	10.86	20240805	39500	-44.43	20240227	19800	10.86	20240805	2.15	N	090360	500	48 억		238822	N	N	0	N	00	N
68	20240911	140634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21950	150	2	0.69	244652150	11073	63.86	21850	22400	21800	28300	15300	21800	22094.82	2.45	0	4639	22533	22166	21983	21616	21433	22075	21525	49	6500	500	15690	50	1	9750000	2140	309.15	2.38	12	0.11	71.00	9226.00	40650	20230908	-46.00	19800	20240805	10.86	39500	-44.43	20240227	19800	10.86	20240805	39500	-44.43	20240227	19800	10.86	20240805	2.15	N	090360	500	48 억		238822	N	N	0	N	00	N
69	20240911	130633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22100	300	2	1.38	218257800	9874	56.94	21850	22400	21800	28300	15300	21800	22104.70	2.45	0	4649	22533	22166	21983	21616	21433	22075	21525	49	6500	500	15690	50	1	9750000	2155	311.27	2.40	12	0.10	71.00	9226.00	40650	20230908	-45.63	19800	20240805	11.62	39500	-44.05	20240227	19800	11.62	20240805	39500	-44.05	20240227	19800	11.62	20240805	2.15	N	090360	500	48 억		238822	N	N	0	N	00	N
70	20240911	120637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22200	400	2	1.83	202838050	9177	52.92	21850	22400	21800	28300	15300	21800	22103.30	2.45	0	4688	22533	22166	21983	21616	21433	22075	21525	49	6500	500	15690	50	1	9750000	2165	312.68	2.41	12	0.09	71.00	9226.00	40650	20230908	-45.39	19800	20240805	12.12	39500	-43.80	20240227	19800	12.12	20240805	39500	-43.80	20240227	19800	12.12	20240805	2.15	N	090360	500	48 억		238822	N	N	0	N	00	N
71	20240911	110629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22050	250	2	1.15	144831950	6553	37.79	21850	22400	21800	28300	15300	21800	22102.22	2.45	0	2801	22533	22166	21983	21616	21433	22075	21525	49	6500	500	15690	50	1	9750000	2150	310.56	2.39	12	0.07	71.00	9226.00	40650	20230908	-45.76	19800	20240805	11.36	39500	-44.18	20240227	19800	11.36	20240805	39500	-44.18	20240227	19800	11.36	20240805	2.15	N	090360	500	48 억		238822	N	N	0	N	00	N
72	20240911	100628	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22300	500	2	2.29	101865200	4613	26.60	21850	22400	21800	28300	15300	21800	22083.00	2.45	0	2339	22533	22166	21983	21616	21433	22075	21525	49	6500	500	15690	50	1	9750000	2174	314.08	2.42	12	0.05	71.00	9226.00	40650	20230908	-45.14	19800	20240805	12.63	39500	-43.54	20240227	19800	12.63	20240805	39500	-43.54	20240227	19800	12.63	20240805	2.15	N	090360	500	48 억		238822	N	N	0	N	00	N
73	20240911	090639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22000	200	2	0.92	13589350	619	3.57	21850	22150	21800	28300	15300	21800	21957.01	2.45	0	311	22533	22166	21983	21616	21433	22075	21525	49	6500	500	15690	50	1	9750000	2145	309.86	2.38	12	0.01	71.00	9226.00	40650	20230908	-45.88	19800	20240805	11.11	39500	-44.30	20240227	19800	11.11	20240805	39500	-44.30	20240227	19800	11.11	20240805	2.15	N	090360	500	48 억		238822	N	N	0	N	00	N
74	20240910	160631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21800	-400	5	-1.80	378052300	17192	64.67	22200	22350	21800	28850	15550	22200	21990.55	2.49	0	-4420	23466	22832	21816	21182	20166	23150	21500	49	6650	500	15980	50	1	9750000	2126	307.04	2.36	12	0.18	71.00	9226.00	40650	20230908	-46.37	19800	20240805	10.10	39500	-44.81	20240227	19800	10.10	20240805	39500	-44.81	20240227	19800	10.10	20240805	2.17	N	090360	500	48 억		243242	N	N	0	N	00	N
75	20240910	150636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21950	-250	5	-1.13	340457550	15469	58.19	22200	22350	21800	28850	15550	22200	22008.40	2.49	0	-4181	23466	22832	21816	21182	20166	23150	21500	49	6650	500	15980	50	1	9750000	2140	309.15	2.38	12	0.16	71.00	9226.00	40650	20230908	-46.00	19800	20240805	10.86	39500	-44.43	20240227	19800	10.86	20240805	39500	-44.43	20240227	19800	10.86	20240805	2.17	N	090360	500	48 억		243242	N	N	0	N	00	N
76	20240910	140631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21950	-250	5	-1.13	318513950	14467	54.42	22200	22350	21800	28850	15550	22200	22015.95	2.49	0	-3753	23466	22832	21816	21182	20166	23150	21500	49	6650	500	15980	50	1	9750000	2140	309.15	2.38	12	0.15	71.00	9226.00	40650	20230908	-46.00	19800	20240805	10.86	39500	-44.43	20240227	19800	10.86	20240805	39500	-44.43	20240227	19800	10.86	20240805	2.17	N	090360	500	48 억		243242	N	N	0	N	00	N
77	20240910	130631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22000	-200	5	-0.90	278260500	12636	47.53	22200	22350	21800	28850	15550	22200	22020.54	2.49	0	-4168	23466	22832	21816	21182	20166	23150	21500	49	6650	500	15980	50	1	9750000	2145	309.86	2.38	12	0.13	71.00	9226.00	40650	20230908	-45.88	19800	20240805	11.11	39500	-44.30	20240227	19800	11.11	20240805	39500	-44.30	20240227	19800	11.11	20240805	2.17	N	090360	500	48 억		243242	N	N	0	N	00	N
78	20240910	120631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22150	-50	5	-0.23	246519450	11197	42.12	22200	22350	21800	28850	15550	22200	22015.74	2.49	0	-3495	23466	22832	21816	21182	20166	23150	21500	49	6650	500	15980	50	1	9750000	2160	311.97	2.40	12	0.11	71.00	9226.00	40650	20230908	-45.51	19800	20240805	11.87	39500	-43.92	20240227	19800	11.87	20240805	39500	-43.92	20240227	19800	11.87	20240805	2.17	N	090360	500	48 억		243242	N	N	0	N	00	N
79	20240910	110629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21850	-350	5	-1.58	165588050	7531	28.33	22200	22350	21850	28850	15550	22200	21986.10	2.49	0	-2141	23466	22832	21816	21182	20166	23150	21500	49	6650	500	15980	50	1	9750000	2130	307.75	2.37	12	0.08	71.00	9226.00	40650	20230908	-46.25	19800	20240805	10.35	39500	-44.68	20240227	19800	10.35	20240805	39500	-44.68	20240227	19800	10.35	20240805	2.17	N	090360	500	48 억		243242	N	N	0	N	00	N
80	20240910	100634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21950	-250	5	-1.13	123339150	5606	21.09	22200	22350	21850	28850	15550	22200	21999.49	2.49	0	-1301	23466	22832	21816	21182	20166	23150	21500	49	6650	500	15980	50	1	9750000	2140	309.15	2.38	12	0.06	71.00	9226.00	40650	20230908	-46.00	19800	20240805	10.86	39500	-44.43	20240227	19800	10.86	20240805	39500	-44.43	20240227	19800	10.86	20240805	2.17	N	090360	500	48 억		243242	N	N	0	N	00	N
81	20240910	090631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22150	-50	5	-0.23	10120350	455	1.71	22200	22350	22150	28850	15550	22200	22247.78	2.49	0	16	23466	22832	21816	21182	20166	23150	21500	49	6650	500	15980	50	1	9750000	2160	311.97	2.40	12	0.00	71.00	9226.00	40650	20230908	-45.51	19800	20240805	11.87	39500	-43.92	20240227	19800	11.87	20240805	39500	-43.92	20240227	19800	11.87	20240805	2.17	N	090360	500	48 억		243242	N	N	0	N	00	N
82	20240909	160619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22200	450	2	2.07	555112050	25710	108.44	20950	22450	20800	28250	15250	21750	21590.06	2.42	0	7349	23150	22450	22000	21300	20850	22225	21075	49	6500	500	15660	50	1	9750000	2165	312.68	2.41	12	0.26	71.00	9226.00	40650	20230908	-45.39	19800	20240805	12.12	39500	-43.80	20240227	19800	12.12	20240805	39500	-43.80	20240227	19800	12.12	20240805	2.19	N	090360	500	48 억		235891	N	N	0	N	00	N
83	20240909	150623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22150	400	2	1.84	533487800	24735	104.33	20950	22450	20800	28250	15250	21750	21568.13	2.42	0	6900	23150	22450	22000	21300	20850	22225	21075	49	6500	500	15660	50	1	9750000	2160	311.97	2.40	12	0.25	71.00	9226.00	40650	20230908	-45.51	19800	20240805	11.87	39500	-43.92	20240227	19800	11.87	20240805	39500	-43.92	20240227	19800	11.87	20240805	2.19	N	090360	500	48 억		235891	N	N	0	N	00	N
84	20240909	140626	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22150	400	2	1.84	459697950	21416	90.33	20950	22450	20800	28250	15250	21750	21465.16	2.42	0	7562	23150	22450	22000	21300	20850	22225	21075	49	6500	500	15660	50	1	9750000	2160	311.97	2.40	12	0.22	71.00	9226.00	40650	20230908	-45.51	19800	20240805	11.87	39500	-43.92	20240227	19800	11.87	20240805	39500	-43.92	20240227	19800	11.87	20240805	2.19	N	090360	500	48 억		235891	N	N	0	N	00	N
85	20240909	130624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21900	150	2	0.69	410131850	19174	80.87	20950	22450	20800	28250	15250	21750	21390.00	2.42	0	7019	23150	22450	22000	21300	20850	22225	21075	49	6500	500	15660	50	1	9750000	2135	308.45	2.37	12	0.20	71.00	9226.00	40650	20230908	-46.13	19800	20240805	10.61	39500	-44.56	20240227	19800	10.61	20240805	39500	-44.56	20240227	19800	10.61	20240805	2.19	N	090360	500	48 억		235891	N	N	0	N	00	N
86	20240909	120621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21800	50	2	0.23	359756800	16879	71.19	20950	21800	20800	28250	15250	21750	21313.87	2.42	0	6564	23150	22450	22000	21300	20850	22225	21075	49	6500	500	15660	50	1	9750000	2126	307.04	2.36	12	0.17	71.00	9226.00	40650	20230908	-46.37	19800	20240805	10.10	39500	-44.81	20240227	19800	10.10	20240805	39500	-44.81	20240227	19800	10.10	20240805	2.19	N	090360	500	48 억		235891	N	N	0	N	00	N
87	20240909	110621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21600	-150	5	-0.69	310141100	14591	61.54	20950	21650	20800	28250	15250	21750	21255.64	2.42	0	5096	23150	22450	22000	21300	20850	22225	21075	49	6500	500	15660	50	1	9750000	2106	304.23	2.34	12	0.15	71.00	9226.00	40650	20230908	-46.86	19800	20240805	9.09	39500	-45.32	20240227	19800	9.09	20240805	39500	-45.32	20240227	19800	9.09	20240805	2.19	N	090360	500	48 억		235891	N	N	0	N	00	N
88	20240909	100626	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21450	-300	5	-1.38	264416200	12467	52.58	20950	21650	20800	28250	15250	21750	21209.29	2.42	0	3626	23150	22450	22000	21300	20850	22225	21075	49	6500	500	15660	50	1	9750000	2091	302.11	2.32	12	0.13	71.00	9226.00	40650	20230908	-47.23	19800	20240805	8.33	39500	-45.70	20240227	19800	8.33	20240805	39500	-45.70	20240227	19800	8.33	20240805	2.19	N	090360	500	48 억		235891	N	N	0	N	00	N
89	20240909	090619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20850	-900	5	-4.14	88352500	4211	17.76	20950	21300	20800	28250	15250	21750	20981.36	2.42	0	680	23150	22450	22000	21300	20850	22225	21075	49	6500	500	15660	50	1	9750000	2033	293.66	2.26	12	0.04	71.00	9226.00	40650	20230908	-48.71	19800	20240805	5.30	39500	-47.22	20240227	19800	5.30	20240805	39500	-47.22	20240227	19800	5.30	20240805	2.19	N	090360	500	48 억		235891	N	N	0	N	00	N
90	20240906	160612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21750	-800	5	-3.55	514272550	23530	93.00	22450	22700	21550	29300	15800	22550	21856.08	2.43	0	-1056	23950	23250	22700	22000	21450	22975	21725	49	6750	500	16230	50	1	9750000	2121	306.34	2.36	12	0.24	71.00	9226.00	40650	20230908	-46.49	19800	20240805	9.85	39500	-44.94	20240227	19800	9.85	20240805	40650	-46.49	20230908	19800	9.85	20240805	2.19	N	090360	500	48 억		236956	N	N	5	N	00	N
91	20240906	150623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21850	-700	5	-3.10	481948800	22047	87.14	22450	22700	21550	29300	15800	22550	21860.06	2.43	0	-1213	23950	23250	22700	22000	21450	22975	21725	49	6750	500	16230	50	1	9750000	2130	307.75	2.37	12	0.23	71.00	9226.00	40650	20230908	-46.25	19800	20240805	10.35	39500	-44.68	20240227	19800	10.35	20240805	40650	-46.25	20230908	19800	10.35	20240805	2.19	N	090360	500	48 억		236956	N	N	5	N	00	N
92	20240906	140626	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21850	-700	5	-3.10	426667450	19512	77.12	22450	22700	21550	29300	15800	22550	21866.93	2.43	0	-582	23950	23250	22700	22000	21450	22975	21725	49	6750	500	16230	50	1	9750000	2130	307.75	2.37	12	0.20	71.00	9226.00	40650	20230908	-46.25	19800	20240805	10.35	39500	-44.68	20240227	19800	10.35	20240805	40650	-46.25	20230908	19800	10.35	20240805	2.19	N	090360	500	48 억		236956	N	N	5	N	00	N
93	20240906	130621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21850	-700	5	-3.10	400511400	18314	72.39	22450	22700	21550	29300	15800	22550	21869.14	2.43	0	-479	23950	23250	22700	22000	21450	22975	21725	49	6750	500	16230	50	1	9750000	2130	307.75	2.37	12	0.19	71.00	9226.00	40650	20230908	-46.25	19800	20240805	10.35	39500	-44.68	20240227	19800	10.35	20240805	40650	-46.25	20230908	19800	10.35	20240805	2.19	N	090360	500	48 억		236956	N	N	5	N	00	N
94	20240906	120623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21900	-650	5	-2.88	332939050	15221	60.16	22450	22700	21550	29300	15800	22550	21873.66	2.43	0	-571	23950	23250	22700	22000	21450	22975	21725	49	6750	500	16230	50	1	9750000	2135	308.45	2.37	12	0.16	71.00	9226.00	40650	20230908	-46.13	19800	20240805	10.61	39500	-44.56	20240227	19800	10.61	20240805	40650	-46.13	20230908	19800	10.61	20240805	2.19	N	090360	500	48 억		236956	N	N	5	N	00	N
95	20240906	110625	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21900	-650	5	-2.88	287837050	13154	51.99	22450	22700	21550	29300	15800	22550	21882.09	2.43	0	530	23950	23250	22700	22000	21450	22975	21725	49	6750	500	16230	50	1	9750000	2135	308.45	2.37	12	0.13	71.00	9226.00	40650	20230908	-46.13	19800	20240805	10.61	39500	-44.56	20240227	19800	10.61	20240805	40650	-46.13	20230908	19800	10.61	20240805	2.19	N	090360	500	48 억		236956	N	N	5	N	00	N
96	20240906	100620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21800	-750	5	-3.33	155539400	7055	27.89	22450	22700	21700	29300	15800	22550	22046.69	2.43	0	-1557	23950	23250	22700	22000	21450	22975	21725	49	6750	500	16230	50	1	9750000	2126	307.04	2.36	12	0.07	71.00	9226.00	40650	20230908	-46.37	19800	20240805	10.10	39500	-44.81	20240227	19800	10.10	20240805	40650	-46.37	20230908	19800	10.10	20240805	2.19	N	090360	500	48 억		236956	N	N	5	N	00	N
97	20240906	090623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22550	0	3	0.00	12697600	565	2.23	22450	22700	22450	29300	15800	22550	22473.63	2.43	0	-192	23950	23250	22700	22000	21450	22975	21725	49	6750	500	16230	50	1	9750000	2199	317.61	2.44	12	0.01	71.00	9226.00	40650	20230908	-44.53	19800	20240805	13.89	39500	-42.91	20240227	19800	13.89	20240805	40650	-44.53	20230908	19800	13.89	20240805	2.19	N	090360	500	48 억		236956	N	N	5	N	00	N
98	20240905	160613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22550	-400	5	-1.74	569749000	25120	77.67	23100	23400	22150	29800	16100	22950	22681.55	2.44	0	-1025	23783	23366	23033	22616	22283	23575	22825	49	6850	500	16520	50	1	9750000	2199	317.61	2.44	12	0.26	71.00	9226.00	40650	20230908	-44.53	19800	20240805	13.89	39500	-42.91	20240227	19800	13.89	20240805	40650	-44.53	20230908	19800	13.89	20240805	2.19	N	090360	500	48 억		237980	N	N	5	N	00	N
99	20240905	150622	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22600	-350	5	-1.53	547527050	24135	74.62	23100	23400	22150	29800	16100	22950	22686.02	2.44	0	-1163	23783	23366	23033	22616	22283	23575	22825	49	6850	500	16520	50	1	9750000	2204	318.31	2.45	12	0.25	71.00	9226.00	40650	20230908	-44.40	19800	20240805	14.14	39500	-42.78	20240227	19800	14.14	20240805	40650	-44.40	20230908	19800	14.14	20240805	2.19	N	090360	500	48 억		237980	N	N	21	N	00	N
100	20240905	140619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22250	-700	5	-3.05	425373550	18690	57.79	23100	23400	22250	29800	16100	22950	22759.42	2.44	0	-3538	23783	23366	23033	22616	22283	23575	22825	49	6850	500	16520	50	1	9750000	2169	313.38	2.41	12	0.19	71.00	9226.00	40650	20230908	-45.26	19800	20240805	12.37	39500	-43.67	20240227	19800	12.37	20240805	40650	-45.26	20230908	19800	12.37	20240805	2.19	N	090360	500	48 억		237980	N	N	21	N	00	N
101	20240905	130621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22500	-450	5	-1.96	361112400	15814	48.89	23100	23400	22400	29800	16100	22950	22834.98	2.44	0	-4121	23783	23366	23033	22616	22283	23575	22825	49	6850	500	16520	50	1	9750000	2194	316.90	2.44	12	0.16	71.00	9226.00	40650	20230908	-44.65	19800	20240805	13.64	39500	-43.04	20240227	19800	13.64	20240805	40650	-44.65	20230908	19800	13.64	20240805	2.19	N	090360	500	48 억		237980	N	N	21	N	00	N
102	20240905	120618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22800	-150	5	-0.65	218904550	9517	29.43	23100	23400	22700	29800	16100	22950	23001.42	2.44	0	-1999	23783	23366	23033	22616	22283	23575	22825	49	6850	500	16520	50	1	9750000	2223	321.13	2.47	12	0.10	71.00	9226.00	40650	20230908	-43.91	19800	20240805	15.15	39500	-42.28	20240227	19800	15.15	20240805	40650	-43.91	20230908	19800	15.15	20240805	2.19	N	090360	500	48 억		237980	N	N	21	N	00	N
103	20240905	110616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22900	-50	5	-0.22	128461450	5549	17.16	23100	23400	22900	29800	16100	22950	23150.38	2.44	0	-29	23783	23366	23033	22616	22283	23575	22825	49	6850	500	16520	50	1	9750000	2233	322.54	2.48	12	0.06	71.00	9226.00	40650	20230908	-43.67	19800	20240805	15.66	39500	-42.03	20240227	19800	15.66	20240805	40650	-43.67	20230908	19800	15.66	20240805	2.19	N	090360	500	48 억		237980	N	N	21	N	00	N
104	20240905	100615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23300	350	2	1.53	69348150	2985	9.23	23100	23400	23100	29800	16100	22950	23232.21	2.44	0	600	23783	23366	23033	22616	22283	23575	22825	49	6850	500	16520	50	1	9750000	2272	328.17	2.53	12	0.03	71.00	9226.00	40650	20230908	-42.68	19800	20240805	17.68	39500	-41.01	20240227	19800	17.68	20240805	40650	-42.68	20230908	19800	17.68	20240805	2.19	N	090360	500	48 억		237980	N	N	21	N	00	N
105	20240905	090621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23250	300	2	1.31	18971450	819	2.53	23100	23350	23100	29800	16100	22950	23164.16	2.44	0	416	23783	23366	23033	22616	22283	23575	22825	49	6850	500	16520	50	1	9750000	2267	327.46	2.52	12	0.01	71.00	9226.00	40650	20230908	-42.80	19800	20240805	17.42	39500	-41.14	20240227	19800	17.42	20240805	40650	-42.80	20230908	19800	17.42	20240805	2.19	N	090360	500	48 억		237980	N	N	21	N	00	N
106	20240904	160606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22950	-950	5	-3.97	741773200	32216	142.62	22700	23450	22700	31050	16750	23900	23025.23	2.45	0	-901	24800	24350	24050	23600	23300	24200	23450	49	7150	500	17200	50	1	9750000	2238	323.24	2.49	12	0.33	71.00	9226.00	40650	20230908	-43.54	19800	20240805	15.91	39500	-41.90	20240227	19800	15.91	20240805	40650	-43.54	20230908	19800	15.91	20240805	2.18	N	090360	500	48 억		238882	N	N	21	N	00	N
107	20240904	150612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23050	-850	5	-3.56	693979350	30134	133.41	22700	23450	22700	31050	16750	23900	23029.78	2.45	0	-913	24800	24350	24050	23600	23300	24200	23450	49	7150	500	17200	50	1	9750000	2247	324.65	2.50	12	0.31	71.00	9226.00	40650	20230908	-43.30	19800	20240805	16.41	39500	-41.65	20240227	19800	16.41	20240805	40650	-43.30	20230908	19800	16.41	20240805	2.18	N	090360	500	48 억		238882	N	N	0	N	00	N
108	20240904	140613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23050	-850	5	-3.56	513966200	22312	98.78	22700	23450	22700	31050	16750	23900	23035.42	2.45	0	-1237	24800	24350	24050	23600	23300	24200	23450	49	7150	500	17200	50	1	9750000	2247	324.65	2.50	12	0.23	71.00	9226.00	40650	20230908	-43.30	19800	20240805	16.41	39500	-41.65	20240227	19800	16.41	20240805	40650	-43.30	20230908	19800	16.41	20240805	2.18	N	090360	500	48 억		238882	N	N	0	N	00	N
109	20240904	130613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23050	-850	5	-3.56	429007650	18626	82.46	22700	23450	22700	31050	16750	23900	23032.73	2.45	0	-598	24800	24350	24050	23600	23300	24200	23450	49	7150	500	17200	50	1	9750000	2247	324.65	2.50	12	0.19	71.00	9226.00	40650	20230908	-43.30	19800	20240805	16.41	39500	-41.65	20240227	19800	16.41	20240805	40650	-43.30	20230908	19800	16.41	20240805	2.18	N	090360	500	48 억		238882	N	N	0	N	00	N
110	20240904	120609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23150	-750	5	-3.14	304470400	13218	58.52	22700	23450	22700	31050	16750	23900	23034.53	2.45	0	151	24800	24350	24050	23600	23300	24200	23450	49	7150	500	17200	50	1	9750000	2257	326.06	2.51	12	0.14	71.00	9226.00	40650	20230908	-43.05	19800	20240805	16.92	39500	-41.39	20240227	19800	16.92	20240805	40650	-43.05	20230908	19800	16.92	20240805	2.18	N	090360	500	48 억		238882	N	N	0	N	00	N
111	20240904	110608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23200	-700	5	-2.93	292557700	12703	56.24	22700	23450	22700	31050	16750	23900	23030.60	2.45	0	118	24800	24350	24050	23600	23300	24200	23450	49	7150	500	17200	50	1	9750000	2262	326.76	2.51	12	0.13	71.00	9226.00	40650	20230908	-42.93	19800	20240805	17.17	39500	-41.27	20240227	19800	17.17	20240805	40650	-42.93	20230908	19800	17.17	20240805	2.18	N	090360	500	48 억		238882	N	N	0	N	00	N
112	20240904	100611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23100	-800	5	-3.35	246878750	10730	47.50	22700	23450	22700	31050	16750	23900	23008.27	2.45	0	192	24800	24350	24050	23600	23300	24200	23450	49	7150	500	17200	50	1	9750000	2252	325.35	2.50	12	0.11	71.00	9226.00	40650	20230908	-43.17	19800	20240805	16.67	39500	-41.52	20240227	19800	16.67	20240805	40650	-43.17	20230908	19800	16.67	20240805	2.18	N	090360	500	48 억		238882	N	N	0	N	00	N
113	20240904	090611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23000	-900	5	-3.77	54592100	2394	10.60	22700	23150	22700	31050	16750	23900	22803.72	2.45	0	877	24800	24350	24050	23600	23300	24200	23450	49	7150	500	17200	50	1	9750000	2243	323.94	2.49	12	0.02	71.00	9226.00	40650	20230908	-43.42	19800	20240805	16.16	39500	-41.77	20240227	19800	16.16	20240805	40650	-43.42	20230908	19800	16.16	20240805	2.18	N	090360	500	48 억		238882	N	N	0	N	00	N
114	20240903	160603	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23900	-400	5	-1.65	526961000	22002	82.01	24500	24500	23750	31550	17050	24300	23950.66	2.54	0	-8975	24766	24532	24066	23832	23366	24650	23950	49	7250	500	17490	50	1	9750000	2330	336.62	2.59	12	0.23	71.00	9226.00	40650	20230908	-41.21	19800	20240805	20.71	39500	-39.49	20240227	19800	20.71	20240805	40650	-41.21	20230908	19800	20.71	20240805	2.18	N	090360	500	48 억		247857	N	N	52	N	00	N
115	20240903	150607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23850	-450	5	-1.85	513237300	21427	79.86	24500	24500	23750	31550	17050	24300	23952.83	2.54	0	-8872	24766	24532	24066	23832	23366	24650	23950	49	7250	500	17490	50	1	9750000	2325	335.92	2.59	12	0.22	71.00	9226.00	40650	20230908	-41.33	19800	20240805	20.45	39500	-39.62	20240227	19800	20.45	20240805	40650	-41.33	20230908	19800	20.45	20240805	2.18	N	090360	500	48 억		247857	N	N	52	N	00	N
116	20240903	140609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23850	-450	5	-1.85	446530550	18633	69.45	24500	24500	23750	31550	17050	24300	23964.50	2.54	0	-7584	24766	24532	24066	23832	23366	24650	23950	49	7250	500	17490	50	1	9750000	2325	335.92	2.59	12	0.19	71.00	9226.00	40650	20230908	-41.33	19800	20240805	20.45	39500	-39.62	20240227	19800	20.45	20240805	40650	-41.33	20230908	19800	20.45	20240805	2.18	N	090360	500	48 억		247857	N	N	52	N	00	N
117	20240903	130608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23800	-500	5	-2.06	383847500	16002	59.64	24500	24500	23750	31550	17050	24300	23987.47	2.54	0	-6206	24766	24532	24066	23832	23366	24650	23950	49	7250	500	17490	50	1	9750000	2321	335.21	2.58	12	0.16	71.00	9226.00	40650	20230908	-41.45	19800	20240805	20.20	39500	-39.75	20240227	19800	20.20	20240805	40650	-41.45	20230908	19800	20.20	20240805	2.18	N	090360	500	48 억		247857	N	N	52	N	00	N
118	20240903	120600	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23950	-350	5	-1.44	281637700	11716	43.67	24500	24500	23900	31550	17050	24300	24038.72	2.54	0	-2932	24766	24532	24066	23832	23366	24650	23950	49	7250	500	17490	50	1	9750000	2335	337.32	2.60	12	0.12	71.00	9226.00	40650	20230908	-41.08	19800	20240805	20.96	39500	-39.37	20240227	19800	20.96	20240805	40650	-41.08	20230908	19800	20.96	20240805	2.18	N	090360	500	48 억		247857	N	N	52	N	00	N
119	20240903	110559	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23900	-400	5	-1.65	241367050	10035	37.40	24500	24500	23900	31550	17050	24300	24052.52	2.54	0	-2651	24766	24532	24066	23832	23366	24650	23950	49	7250	500	17490	50	1	9750000	2330	336.62	2.59	12	0.10	71.00	9226.00	40650	20230908	-41.21	19800	20240805	20.71	39500	-39.49	20240227	19800	20.71	20240805	40650	-41.21	20230908	19800	20.71	20240805	2.18	N	090360	500	48 억		247857	N	N	52	N	00	N
120	20240903	100559	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23900	-400	5	-1.65	145000950	6018	22.43	24500	24500	23900	31550	17050	24300	24094.54	2.54	0	-455	24766	24532	24066	23832	23366	24650	23950	49	7250	500	17490	50	1	9750000	2330	336.62	2.59	12	0.06	71.00	9226.00	40650	20230908	-41.21	19800	20240805	20.71	39500	-39.49	20240227	19800	20.71	20240805	40650	-41.21	20230908	19800	20.71	20240805	2.18	N	090360	500	48 억		247857	N	N	52	N	00	N
121	20240903	090601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24250	-50	5	-0.21	29901800	1227	4.57	24500	24500	24250	31550	17050	24300	24369.85	2.54	0	-47	24766	24532	24066	23832	23366	24650	23950	49	7250	500	17490	50	1	9750000	2364	341.55	2.63	12	0.01	71.00	9226.00	40650	20230908	-40.34	19800	20240805	22.47	39500	-38.61	20240227	19800	22.47	20240805	40650	-40.34	20230908	19800	22.47	20240805	2.18	N	090360	500	48 억		247857	N	N	52	N	00	N
122	20240902	160555	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24300	500	2	2.10	636412550	26586	158.35	23700	24300	23600	30900	16700	23800	23937.66	2.50	0	4333	24433	24116	23733	23416	23033	23925	23225	49	7100	500	17130	50	1	9750000	2369	342.25	2.63	12	0.27	71.00	9226.00	40650	20230908	-40.22	19800	20240805	22.73	39500	-38.48	20240227	19800	22.73	20240805	40650	-40.22	20230908	19800	22.73	20240805	2.21	N	090360	500	48 억		243477	N	N	52	N	00	N
123	20240902	150605	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24150	350	2	1.47	558275150	23363	139.16	23700	24300	23600	30900	16700	23800	23895.70	2.50	0	4222	24433	24116	23733	23416	23033	23925	23225	49	7100	500	17130	50	1	9750000	2355	340.14	2.62	12	0.24	71.00	9226.00	40650	20230908	-40.59	19800	20240805	21.97	39500	-38.86	20240227	19800	21.97	20240805	40650	-40.59	20230908	19800	21.97	20240805	2.21	N	090360	500	48 억		243477	N	N	11	N	00	N
124	20240902	140603	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24150	350	2	1.47	496952550	20822	124.02	23700	24300	23600	30900	16700	23800	23866.71	2.50	0	4370	24433	24116	23733	23416	23033	23925	23225	49	7100	500	17130	50	1	9750000	2355	340.14	2.62	12	0.21	71.00	9226.00	40650	20230908	-40.59	19800	20240805	21.97	39500	-38.86	20240227	19800	21.97	20240805	40650	-40.59	20230908	19800	21.97	20240805	2.21	N	090360	500	48 억		243477	N	N	11	N	00	N
125	20240902	130559	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23850	50	2	0.21	372132950	15620	93.04	23700	24100	23600	30900	16700	23800	23824.13	2.50	0	2687	24433	24116	23733	23416	23033	23925	23225	49	7100	500	17130	50	1	9750000	2325	335.92	2.59	12	0.16	71.00	9226.00	40650	20230908	-41.33	19800	20240805	20.45	39500	-39.62	20240227	19800	20.45	20240805	40650	-41.33	20230908	19800	20.45	20240805	2.21	N	090360	500	48 억		243477	N	N	11	N	00	N
126	20240902	120603	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23850	50	2	0.21	314996650	13220	78.74	23700	24100	23600	30900	16700	23800	23827.28	2.50	0	1010	24433	24116	23733	23416	23033	23925	23225	49	7100	500	17130	50	1	9750000	2325	335.92	2.59	12	0.14	71.00	9226.00	40650	20230908	-41.33	19800	20240805	20.45	39500	-39.62	20240227	19800	20.45	20240805	40650	-41.33	20230908	19800	20.45	20240805	2.21	N	090360	500	48 억		243477	N	N	11	N	00	N
127	20240902	110558	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23850	50	2	0.21	282052000	11834	70.49	23700	24100	23600	30900	16700	23800	23834.04	2.50	0	1292	24433	24116	23733	23416	23033	23925	23225	49	7100	500	17130	50	1	9750000	2325	335.92	2.59	12	0.12	71.00	9226.00	40650	20230908	-41.33	19800	20240805	20.45	39500	-39.62	20240227	19800	20.45	20240805	40650	-41.33	20230908	19800	20.45	20240805	2.21	N	090360	500	48 억		243477	N	N	11	N	00	N
128	20240902	100557	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23700	-100	5	-0.42	211847750	8879	52.89	23700	24100	23650	30900	16700	23800	23859.42	2.50	0	731	24433	24116	23733	23416	23033	23925	23225	49	7100	500	17130	50	1	9750000	2311	333.80	2.57	12	0.09	71.00	9226.00	40650	20230908	-41.70	19800	20240805	19.70	39500	-40.00	20240227	19800	19.70	20240805	40650	-41.70	20230908	19800	19.70	20240805	2.21	N	090360	500	48 억		243477	N	N	11	N	00	N
129	20240902	090553	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23900	100	2	0.42	135206450	5663	33.73	23700	24100	23700	30900	16700	23800	23875.41	2.50	0	-207	24433	24116	23733	23416	23033	23925	23225	49	7100	500	17130	50	1	9750000	2330	336.62	2.59	12	0.06	71.00	9226.00	40650	20230908	-41.21	19800	20240805	20.71	39500	-39.49	20240227	19800	20.71	20240805	40650	-41.21	20230908	19800	20.71	20240805	2.21	N	090360	500	48 억		243477	N	N	11	N	00	N