KissMeData/103230/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	160803	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3670	-45	5	-1.21	26775705	7208	59.61	3680	3800	3650	4825	2605	3715	3714.72	1.46	0	-1594	3811	3762	3696	3647	3581	3787	3672	36	1110	500	2600	5	1	7200000	264	7.61	0.58	12	0.10	482.00	6310.00	5120	20240513	-28.32	3250	20240910	12.92	5120	-28.32	20240513	3250	12.92	20240910	5120	-28.32	20240513	3250	12.92	20240910	0.00	N	103230	500	36 억		105155	N	N	0	N	00	N
3	20240930	150815	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3660	-55	5	-1.48	25271585	6798	56.22	3680	3800	3650	4825	2605	3715	3717.50	1.46	0	-1541	3811	3762	3696	3647	3581	3787	3672	36	1110	500	2600	5	1	7200000	264	7.59	0.58	12	0.09	482.00	6310.00	5120	20240513	-28.52	3250	20240910	12.62	5120	-28.52	20240513	3250	12.62	20240910	5120	-28.52	20240513	3250	12.62	20240910	0.00	N	103230	500	36 억		105155	N	N	0	N	00	N
4	20240930	140813	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3740	25	2	0.67	21064685	5659	46.80	3680	3800	3650	4825	2605	3715	3722.33	1.46	0	-1545	3811	3762	3696	3647	3581	3787	3672	36	1110	500	2600	5	1	7200000	269	7.76	0.59	12	0.08	482.00	6310.00	5120	20240513	-26.95	3250	20240910	15.08	5120	-26.95	20240513	3250	15.08	20240910	5120	-26.95	20240513	3250	15.08	20240910	0.00	N	103230	500	36 억		105155	N	N	0	N	00	N
5	20240930	130810	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3675	-40	5	-1.08	7696950	2093	17.31	3680	3715	3650	4825	2605	3715	3677.47	1.46	0	-355	3811	3762	3696	3647	3581	3787	3672	36	1110	500	2600	5	1	7200000	265	7.62	0.58	12	0.03	482.00	6310.00	5120	20240513	-28.22	3250	20240910	13.08	5120	-28.22	20240513	3250	13.08	20240910	5120	-28.22	20240513	3250	13.08	20240910	0.00	N	103230	500	36 억		105155	N	N	0	N	00	N
6	20240930	120807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3675	-40	5	-1.08	2638765	716	5.92	3680	3715	3655	4825	2605	3715	3685.43	1.46	0	-84	3811	3762	3696	3647	3581	3787	3672	36	1110	500	2600	5	1	7200000	265	7.62	0.58	12	0.01	482.00	6310.00	5120	20240513	-28.22	3250	20240910	13.08	5120	-28.22	20240513	3250	13.08	20240910	5120	-28.22	20240513	3250	13.08	20240910	0.00	N	103230	500	36 억		105155	N	N	0	N	00	N
7	20240930	110805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3700	-15	5	-0.40	2425065	658	5.44	3680	3715	3655	4825	2605	3715	3685.51	1.46	0	-32	3811	3762	3696	3647	3581	3787	3672	36	1110	500	2600	5	1	7200000	266	7.68	0.59	12	0.01	482.00	6310.00	5120	20240513	-27.73	3250	20240910	13.85	5120	-27.73	20240513	3250	13.85	20240910	5120	-27.73	20240513	3250	13.85	20240910	0.00	N	103230	500	36 억		105155	N	N	0	N	00	N
8	20240930	100803	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3690	-25	5	-0.67	1890585	513	4.24	3680	3715	3665	4825	2605	3715	3685.35	1.46	0	46	3811	3762	3696	3647	3581	3787	3672	36	1110	500	2600	5	1	7200000	266	7.66	0.58	12	0.01	482.00	6310.00	5120	20240513	-27.93	3250	20240910	13.54	5120	-27.93	20240513	3250	13.54	20240910	5120	-27.93	20240513	3250	13.54	20240910	0.00	N	103230	500	36 억		105155	N	N	0	N	00	N
9	20240930	090733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3665	-50	5	-1.35	967495	263	2.17	3680	3695	3665	4825	2605	3715	3678.69	1.46	0	177	3811	3762	3696	3647	3581	3787	3672	36	1110	500	2600	5	1	7200000	264	7.60	0.58	12	0.00	482.00	6310.00	5120	20240513	-28.42	3250	20240910	12.77	5120	-28.42	20240513	3250	12.77	20240910	5120	-28.42	20240513	3250	12.77	20240910	0.00	N	103230	500	36 억		105155	N	N	0	N	00	N
10	20240927	160806	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3715	-20	5	-0.54	44563210	12092	84.07	3695	3745	3630	4855	2615	3735	3672.52	1.47	0	-702	3771	3752	3716	3697	3661	3762	3707	36	1120	500	2610	5	1	7200000	267	7.71	0.59	12	0.17	482.00	6310.00	5120	20240513	-27.44	3250	20240910	14.31	5120	-27.44	20240513	3250	14.31	20240910	5120	-27.44	20240513	3250	14.31	20240910	0.00	N	103230	500	36 억		105819	N	N	0	N	00	N
11	20240927	150812	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3635	-100	5	-2.68	22832855	6210	43.18	3695	3745	3630	4855	2615	3735	3676.79	1.47	0	-488	3771	3752	3716	3697	3661	3762	3707	36	1120	500	2610	5	1	7200000	262	7.54	0.58	12	0.09	482.00	6310.00	5120	20240513	-29.00	3250	20240910	11.85	5120	-29.00	20240513	3250	11.85	20240910	5120	-29.00	20240513	3250	11.85	20240910	0.00	N	103230	500	36 억		105819	N	N	0	N	00	N
12	20240927	140818	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3695	-40	5	-1.07	20021120	5437	37.80	3695	3745	3640	4855	2615	3735	3682.38	1.47	0	-545	3771	3752	3716	3697	3661	3762	3707	36	1120	500	2610	5	1	7200000	266	7.67	0.59	12	0.08	482.00	6310.00	5120	20240513	-27.83	3250	20240910	13.69	5120	-27.83	20240513	3250	13.69	20240910	5120	-27.83	20240513	3250	13.69	20240910	0.00	N	103230	500	36 억		105819	N	N	0	N	00	N
13	20240927	130811	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3640	-95	5	-2.54	19980475	5426	37.73	3695	3745	3640	4855	2615	3735	3682.36	1.47	0	-534	3771	3752	3716	3697	3661	3762	3707	36	1120	500	2610	5	1	7200000	262	7.55	0.58	12	0.08	482.00	6310.00	5120	20240513	-28.91	3250	20240910	12.00	5120	-28.91	20240513	3250	12.00	20240910	5120	-28.91	20240513	3250	12.00	20240910	0.00	N	103230	500	36 억		105819	N	N	0	N	00	N
14	20240927	120807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3660	-75	5	-2.01	11207030	3045	21.17	3695	3745	3660	4855	2615	3735	3680.47	1.47	0	-267	3771	3752	3716	3697	3661	3762	3707	36	1120	500	2610	5	1	7200000	264	7.59	0.58	12	0.04	482.00	6310.00	5120	20240513	-28.52	3250	20240910	12.62	5120	-28.52	20240513	3250	12.62	20240910	5120	-28.52	20240513	3250	12.62	20240910	0.00	N	103230	500	36 억		105819	N	N	0	N	00	N
15	20240927	110810	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3660	-75	5	-2.01	10957670	2977	20.70	3695	3745	3660	4855	2615	3735	3680.78	1.47	0	-200	3771	3752	3716	3697	3661	3762	3707	36	1120	500	2610	5	1	7200000	264	7.59	0.58	12	0.04	482.00	6310.00	5120	20240513	-28.52	3250	20240910	12.62	5120	-28.52	20240513	3250	12.62	20240910	5120	-28.52	20240513	3250	12.62	20240910	0.00	N	103230	500	36 억		105819	N	N	0	N	00	N
16	20240927	100809	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3670	-65	5	-1.74	6586765	1783	12.40	3695	3745	3670	4855	2615	3735	3694.20	1.47	0	-34	3771	3752	3716	3697	3661	3762	3707	36	1120	500	2610	5	1	7200000	264	7.61	0.58	12	0.02	482.00	6310.00	5120	20240513	-28.32	3250	20240910	12.92	5120	-28.32	20240513	3250	12.92	20240910	5120	-28.32	20240513	3250	12.92	20240910	0.00	N	103230	500	36 억		105819	N	N	0	N	00	N
17	20240927	090811	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3715	-20	5	-0.54	565415	153	1.06	3695	3715	3695	4855	2615	3735	3695.52	1.47	0	-21	3771	3752	3716	3697	3661	3762	3707	36	1120	500	2610	5	1	7200000	267	7.71	0.59	12	0.00	482.00	6310.00	5120	20240513	-27.44	3250	20240910	14.31	5120	-27.44	20240513	3250	14.31	20240910	5120	-27.44	20240513	3250	14.31	20240910	0.00	N	103230	500	36 억		105819	N	N	0	N	00	N
18	20240926	160755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3735	5	2	0.13	53073255	14383	59.03	3695	3735	3680	4845	2615	3730	3690.00	1.47	0	122	3976	3852	3706	3582	3436	3915	3645	36	1115	500	2610	5	1	7200000	269	7.75	0.59	12	0.20	482.00	6310.00	5120	20240513	-27.05	3250	20240910	14.92	5120	-27.05	20240513	3250	14.92	20240910	5120	-27.05	20240513	3250	14.92	20240910	0.00	N	103230	500	36 억		105596	N	N	0	N	00	N
19	20240926	150757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3730	0	3	0.00	50813860	13778	56.55	3695	3730	3680	4845	2615	3730	3688.04	1.47	0	427	3976	3852	3706	3582	3436	3915	3645	36	1115	500	2610	5	1	7200000	269	7.74	0.59	12	0.19	482.00	6310.00	5120	20240513	-27.15	3250	20240910	14.77	5120	-27.15	20240513	3250	14.77	20240910	5120	-27.15	20240513	3250	14.77	20240910	0.00	N	103230	500	36 억		105596	N	N	0	N	00	N
20	20240926	140806	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3700	-30	5	-0.80	48896880	13262	54.43	3695	3720	3680	4845	2615	3730	3686.99	1.47	0	120	3976	3852	3706	3582	3436	3915	3645	36	1115	500	2610	5	1	7200000	266	7.68	0.59	12	0.18	482.00	6310.00	5120	20240513	-27.73	3250	20240910	13.85	5120	-27.73	20240513	3250	13.85	20240910	5120	-27.73	20240513	3250	13.85	20240910	0.00	N	103230	500	36 억		105596	N	N	0	N	00	N
21	20240926	130803	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3715	-15	5	-0.40	47817945	12970	53.23	3695	3720	3680	4845	2615	3730	3686.81	1.47	0	91	3976	3852	3706	3582	3436	3915	3645	36	1115	500	2610	5	1	7200000	267	7.71	0.59	12	0.18	482.00	6310.00	5120	20240513	-27.44	3250	20240910	14.31	5120	-27.44	20240513	3250	14.31	20240910	5120	-27.44	20240513	3250	14.31	20240910	0.00	N	103230	500	36 억		105596	N	N	0	N	00	N
22	20240926	120806	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3720	-10	5	-0.27	47617245	12916	53.01	3695	3720	3680	4845	2615	3730	3686.69	1.47	0	91	3976	3852	3706	3582	3436	3915	3645	36	1115	500	2610	5	1	7200000	268	7.72	0.59	12	0.18	482.00	6310.00	5120	20240513	-27.34	3250	20240910	14.46	5120	-27.34	20240513	3250	14.46	20240910	5120	-27.34	20240513	3250	14.46	20240910	0.00	N	103230	500	36 억		105596	N	N	0	N	00	N
23	20240926	110805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3710	-20	5	-0.54	47502170	12885	52.88	3695	3710	3680	4845	2615	3730	3686.63	1.47	0	94	3976	3852	3706	3582	3436	3915	3645	36	1115	500	2610	5	1	7200000	267	7.70	0.59	12	0.18	482.00	6310.00	5120	20240513	-27.54	3250	20240910	14.15	5120	-27.54	20240513	3250	14.15	20240910	5120	-27.54	20240513	3250	14.15	20240910	0.00	N	103230	500	36 억		105596	N	N	0	N	00	N
24	20240926	100807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3710	-20	5	-0.54	2340325	633	2.60	3695	3710	3690	4845	2615	3730	3697.20	1.47	0	90	3976	3852	3706	3582	3436	3915	3645	36	1115	500	2610	5	1	7200000	267	7.70	0.59	12	0.01	482.00	6310.00	5120	20240513	-27.54	3250	20240910	14.15	5120	-27.54	20240513	3250	14.15	20240910	5120	-27.54	20240513	3250	14.15	20240910	0.00	N	103230	500	36 억		105596	N	N	0	N	00	N
25	20240926	090803	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3710	-20	5	-0.54	620840	168	0.69	3695	3710	3695	4845	2615	3730	3695.48	1.47	0	147	3976	3852	3706	3582	3436	3915	3645	36	1115	500	2610	5	1	7200000	267	7.70	0.59	12	0.00	482.00	6310.00	5120	20240513	-27.54	3250	20240910	14.15	5120	-27.54	20240513	3250	14.15	20240910	5120	-27.54	20240513	3250	14.15	20240910	0.00	N	103230	500	36 억		105596	N	N	0	N	00	N
26	20240925	160755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3730	35	2	0.95	90139335	24365	185.55	3695	3830	3560	4800	2590	3695	3699.54	1.49	0	-2013	3818	3756	3643	3581	3468	3787	3612	36	1105	500	2580	5	1	7200000	269	7.74	0.59	12	0.34	482.00	6310.00	5120	20240513	-27.15	3250	20240910	14.77	5120	-27.15	20240513	3250	14.77	20240910	5120	-27.15	20240513	3250	14.77	20240910	0.00	N	103230	500	36 억		107545	N	N	0	N	00	N
27	20240925	150801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3730	35	2	0.95	89278830	24134	183.79	3695	3830	3560	4800	2590	3695	3699.30	1.49	0	-1849	3818	3756	3643	3581	3468	3787	3612	36	1105	500	2580	5	1	7200000	269	7.74	0.59	12	0.34	482.00	6310.00	5120	20240513	-27.15	3250	20240910	14.77	5120	-27.15	20240513	3250	14.77	20240910	5120	-27.15	20240513	3250	14.77	20240910	0.00	N	103230	500	36 억		107545	N	N	0	N	00	N
28	20240925	140802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3735	40	2	1.08	87903900	23764	180.98	3695	3830	3560	4800	2590	3695	3699.04	1.49	0	-1630	3818	3756	3643	3581	3468	3787	3612	36	1105	500	2580	5	1	7200000	269	7.75	0.59	12	0.33	482.00	6310.00	5120	20240513	-27.05	3250	20240910	14.92	5120	-27.05	20240513	3250	14.92	20240910	5120	-27.05	20240513	3250	14.92	20240910	0.00	N	103230	500	36 억		107545	N	N	0	N	00	N
29	20240925	130802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3815	120	2	3.25	85880330	23227	176.89	3695	3830	3560	4800	2590	3695	3697.44	1.49	0	-1792	3818	3756	3643	3581	3468	3787	3612	36	1105	500	2580	5	1	7200000	275	7.91	0.60	12	0.32	482.00	6310.00	5120	20240513	-25.49	3250	20240910	17.38	5120	-25.49	20240513	3250	17.38	20240910	5120	-25.49	20240513	3250	17.38	20240910	0.00	N	103230	500	36 억		107545	N	N	0	N	00	N
30	20240925	120802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3820	125	2	3.38	85483565	23123	176.09	3695	3830	3560	4800	2590	3695	3696.91	1.49	0	-1792	3818	3756	3643	3581	3468	3787	3612	36	1105	500	2580	5	1	7200000	275	7.93	0.61	12	0.32	482.00	6310.00	5120	20240513	-25.39	3250	20240910	17.54	5120	-25.39	20240513	3250	17.54	20240910	5120	-25.39	20240513	3250	17.54	20240910	0.00	N	103230	500	36 억		107545	N	N	0	N	00	N
31	20240925	110759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3810	115	2	3.11	76693255	20822	158.57	3695	3810	3560	4800	2590	3695	3683.28	1.49	0	-1144	3818	3756	3643	3581	3468	3787	3612	36	1105	500	2580	5	1	7200000	274	7.90	0.60	12	0.29	482.00	6310.00	5120	20240513	-25.59	3250	20240910	17.23	5120	-25.59	20240513	3250	17.23	20240910	5120	-25.59	20240513	3250	17.23	20240910	0.00	N	103230	500	36 억		107545	N	N	0	N	00	N
32	20240925	100800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3595	-100	5	-2.71	32453220	9019	68.68	3695	3730	3560	4800	2590	3695	3598.32	1.49	0	-191	3818	3756	3643	3581	3468	3787	3612	36	1105	500	2580	5	1	7200000	259	7.46	0.57	12	0.13	482.00	6310.00	5120	20240513	-29.79	3250	20240910	10.62	5120	-29.79	20240513	3250	10.62	20240910	5120	-29.79	20240513	3250	10.62	20240910	0.00	N	103230	500	36 억		107545	N	N	0	N	00	N
33	20240925	090804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3730	35	2	0.95	1394500	376	2.86	3695	3730	3695	4800	2590	3695	3708.78	1.49	0	-316	3818	3756	3643	3581	3468	3787	3612	36	1105	500	2580	5	1	7200000	269	7.74	0.59	12	0.01	482.00	6310.00	5120	20240513	-27.15	3250	20240910	14.77	5120	-27.15	20240513	3250	14.77	20240910	5120	-27.15	20240513	3250	14.77	20240910	0.00	N	103230	500	36 억		107545	N	N	0	N	00	N
34	20240924	160755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3695	75	2	2.07	47588175	13131	71.22	3620	3705	3530	4705	2535	3620	3624.11	1.54	0	-3553	3690	3655	3605	3570	3520	3672	3587	36	1085	500	2530	5	1	7200000	266	7.67	0.59	12	0.18	482.00	6310.00	5120	20240513	-27.83	3250	20240910	13.69	5120	-27.83	20240513	3250	13.69	20240910	5120	-27.83	20240513	3250	13.69	20240910	0.00	N	103230	500	36 억		111022	N	N	0	N	00	N
35	20240924	150757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3590	-30	5	-0.83	16846245	4721	25.61	3620	3630	3530	4705	2535	3620	3568.36	1.54	0	-2248	3690	3655	3605	3570	3520	3672	3587	36	1085	500	2530	5	1	7200000	258	7.45	0.57	12	0.07	482.00	6310.00	5120	20240513	-29.88	3250	20240910	10.46	5120	-29.88	20240513	3250	10.46	20240910	5120	-29.88	20240513	3250	10.46	20240910	0.00	N	103230	500	36 억		111022	N	N	0	N	00	N
36	20240924	140751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3570	-50	5	-1.38	14582100	4089	22.18	3620	3630	3530	4705	2535	3620	3566.18	1.54	0	-2024	3690	3655	3605	3570	3520	3672	3587	36	1085	500	2530	5	1	7200000	257	7.41	0.57	12	0.06	482.00	6310.00	5120	20240513	-30.27	3250	20240910	9.85	5120	-30.27	20240513	3250	9.85	20240910	5120	-30.27	20240513	3250	9.85	20240910	0.00	N	103230	500	36 억		111022	N	N	0	N	00	N
37	20240924	130755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3555	-65	5	-1.80	13575605	3806	20.64	3620	3630	3530	4705	2535	3620	3566.90	1.54	0	-2003	3690	3655	3605	3570	3520	3672	3587	36	1085	500	2530	5	1	7200000	256	7.38	0.56	12	0.05	482.00	6310.00	5120	20240513	-30.57	3250	20240910	9.38	5120	-30.57	20240513	3250	9.38	20240910	5120	-30.57	20240513	3250	9.38	20240910	0.00	N	103230	500	36 억		111022	N	N	0	N	00	N
38	20240924	120749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3555	-65	5	-1.80	12726115	3567	19.35	3620	3630	3530	4705	2535	3620	3567.74	1.54	0	-1801	3690	3655	3605	3570	3520	3672	3587	36	1085	500	2530	5	1	7200000	256	7.38	0.56	12	0.05	482.00	6310.00	5120	20240513	-30.57	3250	20240910	9.38	5120	-30.57	20240513	3250	9.38	20240910	5120	-30.57	20240513	3250	9.38	20240910	0.00	N	103230	500	36 억		111022	N	N	0	N	00	N
39	20240924	110756	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3555	-65	5	-1.80	9956065	2783	15.09	3620	3630	3555	4705	2535	3620	3577.46	1.54	0	-1631	3690	3655	3605	3570	3520	3672	3587	36	1085	500	2530	5	1	7200000	256	7.38	0.56	12	0.04	482.00	6310.00	5120	20240513	-30.57	3250	20240910	9.38	5120	-30.57	20240513	3250	9.38	20240910	5120	-30.57	20240513	3250	9.38	20240910	0.00	N	103230	500	36 억		111022	N	N	0	N	00	N
40	20240924	100755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3580	-40	5	-1.10	3081010	856	4.64	3620	3630	3555	4705	2535	3620	3599.31	1.54	0	-673	3690	3655	3605	3570	3520	3672	3587	36	1085	500	2530	5	1	7200000	258	7.43	0.57	12	0.01	482.00	6310.00	5120	20240513	-30.08	3250	20240910	10.15	5120	-30.08	20240513	3250	10.15	20240910	5120	-30.08	20240513	3250	10.15	20240910	0.00	N	103230	500	36 억		111022	N	N	0	N	00	N
41	20240924	090757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3555	-65	5	-1.80	979795	271	1.47	3620	3620	3555	4705	2535	3620	3615.48	1.54	0	-200	3690	3655	3605	3570	3520	3672	3587	36	1085	500	2530	5	1	7200000	256	7.38	0.56	12	0.00	482.00	6310.00	5120	20240513	-30.57	3250	20240910	9.38	5120	-30.57	20240513	3250	9.38	20240910	5120	-30.57	20240513	3250	9.38	20240910	0.00	N	103230	500	36 억		111022	N	N	0	N	00	N
42	20240923	160752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3620	-20	5	-0.55	65982590	18437	194.65	3610	3640	3555	4730	2550	3640	3578.81	1.54	0	-180	3710	3675	3605	3570	3500	3692	3587	36	1090	500	2540	5	1	7200000	261	7.51	0.57	12	0.26	482.00	6310.00	5120	20240513	-29.30	3250	20240910	11.38	5120	-29.30	20240513	3250	11.38	20240910	5120	-29.30	20240513	3250	11.38	20240910	0.00	N	103230	500	36 억		111163	N	N	0	N	00	N
43	20240923	150755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3615	-25	5	-0.69	64161195	17930	189.29	3610	3640	3555	4730	2550	3640	3578.43	1.54	0	-67	3710	3675	3605	3570	3500	3692	3587	36	1090	500	2540	5	1	7200000	260	7.50	0.57	12	0.25	482.00	6310.00	5120	20240513	-29.39	3250	20240910	11.23	5120	-29.39	20240513	3250	11.23	20240910	5120	-29.39	20240513	3250	11.23	20240910	0.00	N	103230	500	36 억		111163	N	N	0	N	00	N
44	20240923	140800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3585	-55	5	-1.51	63158220	17651	186.35	3610	3640	3555	4730	2550	3640	3578.17	1.54	0	-1	3710	3675	3605	3570	3500	3692	3587	36	1090	500	2540	5	1	7200000	258	7.44	0.57	12	0.25	482.00	6310.00	5120	20240513	-29.98	3250	20240910	10.31	5120	-29.98	20240513	3250	10.31	20240910	5120	-29.98	20240513	3250	10.31	20240910	0.00	N	103230	500	36 억		111163	N	N	0	N	00	N
45	20240923	130755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3610	-30	5	-0.82	55885170	15616	164.86	3610	3640	3555	4730	2550	3640	3578.71	1.54	0	14	3710	3675	3605	3570	3500	3692	3587	36	1090	500	2540	5	1	7200000	260	7.49	0.57	12	0.22	482.00	6310.00	5120	20240513	-29.49	3250	20240910	11.08	5120	-29.49	20240513	3250	11.08	20240910	5120	-29.49	20240513	3250	11.08	20240910	0.00	N	103230	500	36 억		111163	N	N	0	N	00	N
46	20240923	120754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3585	-55	5	-1.51	37422175	10439	110.21	3610	3640	3555	4730	2550	3640	3584.84	1.54	0	-493	3710	3675	3605	3570	3500	3692	3587	36	1090	500	2540	5	1	7200000	258	7.44	0.57	12	0.14	482.00	6310.00	5120	20240513	-29.98	3250	20240910	10.31	5120	-29.98	20240513	3250	10.31	20240910	5120	-29.98	20240513	3250	10.31	20240910	0.00	N	103230	500	36 억		111163	N	N	0	N	00	N
47	20240923	110755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3560	-80	5	-2.20	35738225	9969	105.25	3610	3640	3555	4730	2550	3640	3584.94	1.54	0	-528	3710	3675	3605	3570	3500	3692	3587	36	1090	500	2540	5	1	7200000	256	7.39	0.56	12	0.14	482.00	6310.00	5120	20240513	-30.47	3250	20240910	9.54	5120	-30.47	20240513	3250	9.54	20240910	5120	-30.47	20240513	3250	9.54	20240910	0.00	N	103230	500	36 억		111163	N	N	0	N	00	N
48	20240923	100754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3620	-20	5	-0.55	5399050	1493	15.76	3610	3640	3600	4730	2550	3640	3616.24	1.54	0	-480	3710	3675	3605	3570	3500	3692	3587	36	1090	500	2540	5	1	7200000	261	7.51	0.57	12	0.02	482.00	6310.00	5120	20240513	-29.30	3250	20240910	11.38	5120	-29.30	20240513	3250	11.38	20240910	5120	-29.30	20240513	3250	11.38	20240910	0.00	N	103230	500	36 억		111163	N	N	0	N	00	N
49	20240923	090754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3600	-40	5	-1.10	1708400	473	4.99	3610	3640	3600	4730	2550	3640	3611.84	1.54	0	-376	3710	3675	3605	3570	3500	3692	3587	36	1090	500	2540	5	1	7200000	259	7.47	0.57	12	0.01	482.00	6310.00	5120	20240513	-29.69	3250	20240910	10.77	5120	-29.69	20240513	3250	10.77	20240910	5120	-29.69	20240513	3250	10.77	20240910	0.00	N	103230	500	36 억		111163	N	N	0	N	00	N
50	20240913	160716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3630	55	2	1.54	42197495	11603	47.75	3590	3700	3580	4645	2505	3575	3636.77	1.56	0	-1082	3678	3626	3523	3471	3368	3652	3497	36	1070	500	2500	5	1	7200000	261	7.53	0.58	12	0.16	482.00	6310.00	5120	20240513	-29.10	3250	20240910	11.69	5120	-29.10	20240513	3250	11.69	20240910	5120	-29.10	20240513	3250	11.69	20240910	0.00	N	103230	500	36 억		112676	N	N	0	N	00	N
51	20240913	150723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3600	25	2	0.70	41983595	11544	47.51	3590	3700	3580	4645	2505	3575	3636.83	1.56	0	-1089	3678	3626	3523	3471	3368	3652	3497	36	1070	500	2500	5	1	7200000	259	7.47	0.57	12	0.16	482.00	6310.00	5120	20240513	-29.69	3250	20240910	10.77	5120	-29.69	20240513	3250	10.77	20240910	5120	-29.69	20240513	3250	10.77	20240910	0.00	N	103230	500	36 억		112676	N	N	0	N	00	N
52	20240913	140725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3625	50	2	1.40	40781945	11212	46.14	3590	3700	3580	4645	2505	3575	3637.35	1.56	0	-1228	3678	3626	3523	3471	3368	3652	3497	36	1070	500	2500	5	1	7200000	261	7.52	0.57	12	0.16	482.00	6310.00	5120	20240513	-29.20	3250	20240910	11.54	5120	-29.20	20240513	3250	11.54	20240910	5120	-29.20	20240513	3250	11.54	20240910	0.00	N	103230	500	36 억		112676	N	N	0	N	00	N
53	20240913	130721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3645	70	2	1.96	33258020	9138	37.60	3590	3700	3580	4645	2505	3575	3639.53	1.56	0	-964	3678	3626	3523	3471	3368	3652	3497	36	1070	500	2500	5	1	7200000	262	7.56	0.58	12	0.13	482.00	6310.00	5120	20240513	-28.81	3250	20240910	12.15	5120	-28.81	20240513	3250	12.15	20240910	5120	-28.81	20240513	3250	12.15	20240910	0.00	N	103230	500	36 억		112676	N	N	0	N	00	N
54	20240913	120722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3625	50	2	1.40	24639680	6772	27.87	3590	3700	3580	4645	2505	3575	3638.46	1.56	0	-796	3678	3626	3523	3471	3368	3652	3497	36	1070	500	2500	5	1	7200000	261	7.52	0.57	12	0.09	482.00	6310.00	5120	20240513	-29.20	3250	20240910	11.54	5120	-29.20	20240513	3250	11.54	20240910	5120	-29.20	20240513	3250	11.54	20240910	0.00	N	103230	500	36 억		112676	N	N	0	N	00	N
55	20240913	110721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3645	70	2	1.96	24309650	6681	27.49	3590	3700	3580	4645	2505	3575	3638.62	1.56	0	-706	3678	3626	3523	3471	3368	3652	3497	36	1070	500	2500	5	1	7200000	262	7.56	0.58	12	0.09	482.00	6310.00	5120	20240513	-28.81	3250	20240910	12.15	5120	-28.81	20240513	3250	12.15	20240910	5120	-28.81	20240513	3250	12.15	20240910	0.00	N	103230	500	36 억		112676	N	N	0	N	00	N
56	20240913	100724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3665	90	2	2.52	15748725	4330	17.82	3590	3700	3580	4645	2505	3575	3637.12	1.56	0	128	3678	3626	3523	3471	3368	3652	3497	36	1070	500	2500	5	1	7200000	264	7.60	0.58	12	0.06	482.00	6310.00	5120	20240513	-28.42	3250	20240910	12.77	5120	-28.42	20240513	3250	12.77	20240910	5120	-28.42	20240513	3250	12.77	20240910	0.00	N	103230	500	36 억		112676	N	N	0	N	00	N
57	20240913	090727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3605	30	2	0.84	405960	113	0.47	3590	3605	3590	4645	2505	3575	3592.57	1.56	0	-54	3678	3626	3523	3471	3368	3652	3497	36	1070	500	2500	5	1	7200000	260	7.48	0.57	12	0.00	482.00	6310.00	5120	20240513	-29.59	3250	20240910	10.92	5120	-29.59	20240513	3250	10.92	20240910	5120	-29.59	20240513	3250	10.92	20240910	0.00	N	103230	500	36 억		112676	N	N	0	N	00	N
58	20240912	160711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3575	90	2	2.58	84797905	24300	253.42	3485	3575	3420	4530	2440	3485	3489.62	1.49	0	4639	3665	3575	3505	3415	3345	3565	3405	36	1045	500	2430	5	1	7200000	257	7.42	0.57	12	0.34	482.00	6310.00	5120	20240513	-30.18	3250	20240910	10.00	5120	-30.18	20240513	3250	10.00	20240910	5120	-30.18	20240513	3250	10.00	20240910	0.00	N	103230	500	36 억		107273	N	N	0	N	00	N
59	20240912	150720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3490	5	2	0.14	76096540	21855	227.92	3485	3565	3420	4530	2440	3485	3481.88	1.49	0	4546	3665	3575	3505	3415	3345	3565	3405	36	1045	500	2430	5	1	7200000	251	7.24	0.55	12	0.30	482.00	6310.00	5120	20240513	-31.84	3250	20240910	7.38	5120	-31.84	20240513	3250	7.38	20240910	5120	-31.84	20240513	3250	7.38	20240910	0.00	N	103230	500	36 억		107273	N	N	0	N	00	N
60	20240912	140723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3540	55	2	1.58	33408025	9531	99.40	3485	3565	3465	4530	2440	3485	3505.20	1.49	0	-106	3665	3575	3505	3415	3345	3565	3405	36	1045	500	2430	5	1	7200000	255	7.34	0.56	12	0.13	482.00	6310.00	5120	20240513	-30.86	3250	20240910	8.92	5120	-30.86	20240513	3250	8.92	20240910	5120	-30.86	20240513	3250	8.92	20240910	0.00	N	103230	500	36 억		107273	N	N	0	N	00	N
61	20240912	130719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3495	10	2	0.29	19076075	5461	56.95	3485	3560	3465	4530	2440	3485	3493.15	1.49	0	-324	3665	3575	3505	3415	3345	3565	3405	36	1045	500	2430	5	1	7200000	252	7.25	0.55	12	0.08	482.00	6310.00	5120	20240513	-31.74	3250	20240910	7.54	5120	-31.74	20240513	3250	7.54	20240910	5120	-31.74	20240513	3250	7.54	20240910	0.00	N	103230	500	36 억		107273	N	N	0	N	00	N
62	20240912	120718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3500	15	2	0.43	17400265	4980	51.93	3485	3560	3465	4530	2440	3485	3494.03	1.49	0	-385	3665	3575	3505	3415	3345	3565	3405	36	1045	500	2430	5	1	7200000	252	7.26	0.55	12	0.07	482.00	6310.00	5120	20240513	-31.64	3250	20240910	7.69	5120	-31.64	20240513	3250	7.69	20240910	5120	-31.64	20240513	3250	7.69	20240910	0.00	N	103230	500	36 억		107273	N	N	0	N	00	N
63	20240912	110716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3510	25	2	0.72	13521150	3867	40.33	3485	3560	3465	4530	2440	3485	3496.55	1.49	0	-360	3665	3575	3505	3415	3345	3565	3405	36	1045	500	2430	5	1	7200000	253	7.28	0.56	12	0.05	482.00	6310.00	5120	20240513	-31.45	3250	20240910	8.00	5120	-31.45	20240513	3250	8.00	20240910	5120	-31.45	20240513	3250	8.00	20240910	0.00	N	103230	500	36 억		107273	N	N	0	N	00	N
64	20240912	100718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3500	15	2	0.43	5901685	1692	17.65	3485	3525	3465	4530	2440	3485	3487.99	1.49	0	-298	3665	3575	3505	3415	3345	3565	3405	36	1045	500	2430	5	1	7200000	252	7.26	0.55	12	0.02	482.00	6310.00	5120	20240513	-31.64	3250	20240910	7.69	5120	-31.64	20240513	3250	7.69	20240910	5120	-31.64	20240513	3250	7.69	20240910	0.00	N	103230	500	36 억		107273	N	N	0	N	00	N
65	20240912	090718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3510	25	2	0.72	771380	221	2.30	3485	3515	3485	4530	2440	3485	3490.41	1.49	0	-76	3665	3575	3505	3415	3345	3565	3405	36	1045	500	2430	5	1	7200000	253	7.28	0.56	12	0.00	482.00	6310.00	5120	20240513	-31.45	3250	20240910	8.00	5120	-31.45	20240513	3250	8.00	20240910	5120	-31.45	20240513	3250	8.00	20240910	0.00	N	103230	500	36 억		107273	N	N	0	N	00	N
66	20240911	160702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3485	-35	5	-0.99	33771305	9589	20.73	3485	3595	3435	4575	2465	3520	3521.88	1.50	0	-1066	3740	3630	3440	3330	3140	3685	3385	36	1055	500	2460	5	1	7200000	251	7.23	0.55	12	0.13	482.00	6310.00	5120	20240513	-31.93	3250	20240910	7.23	5120	-31.93	20240513	3250	7.23	20240910	5120	-31.93	20240513	3250	7.23	20240910	0.00	N	103230	500	36 억		108337	N	N	0	N	00	N
67	20240911	150707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3450	-70	5	-1.99	28061130	7948	17.19	3485	3595	3450	4575	2465	3520	3530.59	1.50	0	-834	3740	3630	3440	3330	3140	3685	3385	36	1055	500	2460	5	1	7200000	248	7.16	0.55	12	0.11	482.00	6310.00	5120	20240513	-32.62	3250	20240910	6.15	5120	-32.62	20240513	3250	6.15	20240910	5120	-32.62	20240513	3250	6.15	20240910	0.00	N	103230	500	36 억		108337	N	N	0	N	00	N
68	20240911	140707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3530	10	2	0.28	24378480	6885	14.89	3485	3595	3470	4575	2465	3520	3540.81	1.50	0	-651	3740	3630	3440	3330	3140	3685	3385	36	1055	500	2460	5	1	7200000	254	7.32	0.56	12	0.10	482.00	6310.00	5120	20240513	-31.05	3250	20240910	8.62	5120	-31.05	20240513	3250	8.62	20240910	5120	-31.05	20240513	3250	8.62	20240910	0.00	N	103230	500	36 억		108337	N	N	0	N	00	N
69	20240911	130705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3550	30	2	0.85	17115070	4812	10.40	3485	3595	3485	4575	2465	3520	3556.75	1.50	0	-583	3740	3630	3440	3330	3140	3685	3385	36	1055	500	2460	5	1	7200000	256	7.37	0.56	12	0.07	482.00	6310.00	5120	20240513	-30.66	3250	20240910	9.23	5120	-30.66	20240513	3250	9.23	20240910	5120	-30.66	20240513	3250	9.23	20240910	0.00	N	103230	500	36 억		108337	N	N	0	N	00	N
70	20240911	120711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3570	50	2	1.42	16448045	4624	10.00	3485	3595	3485	4575	2465	3520	3557.10	1.50	0	-688	3740	3630	3440	3330	3140	3685	3385	36	1055	500	2460	5	1	7200000	257	7.41	0.57	12	0.06	482.00	6310.00	5120	20240513	-30.27	3250	20240910	9.85	5120	-30.27	20240513	3250	9.85	20240910	5120	-30.27	20240513	3250	9.85	20240910	0.00	N	103230	500	36 억		108337	N	N	0	N	00	N
71	20240911	110701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3570	50	2	1.42	15013395	4221	9.13	3485	3595	3485	4575	2465	3520	3556.83	1.50	0	-298	3740	3630	3440	3330	3140	3685	3385	36	1055	500	2460	5	1	7200000	257	7.41	0.57	12	0.06	482.00	6310.00	5120	20240513	-30.27	3250	20240910	9.85	5120	-30.27	20240513	3250	9.85	20240910	5120	-30.27	20240513	3250	9.85	20240910	0.00	N	103230	500	36 억		108337	N	N	0	N	00	N
72	20240911	100659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3590	70	2	1.99	9953505	2802	6.06	3485	3595	3485	4575	2465	3520	3552.29	1.50	0	-115	3740	3630	3440	3330	3140	3685	3385	36	1055	500	2460	5	1	7200000	258	7.45	0.57	12	0.04	482.00	6310.00	5120	20240513	-29.88	3250	20240910	10.46	5120	-29.88	20240513	3250	10.46	20240910	5120	-29.88	20240513	3250	10.46	20240910	0.00	N	103230	500	36 억		108337	N	N	0	N	00	N
73	20240911	090713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3520	0	3	0.00	1887515	541	1.17	3485	3520	3485	4575	2465	3520	3488.94	1.50	0	-97	3740	3630	3440	3330	3140	3685	3385	36	1055	500	2460	5	1	7200000	253	7.30	0.56	12	0.01	482.00	6310.00	5120	20240513	-31.25	3250	20240910	8.31	5120	-31.25	20240513	3250	8.31	20240910	5120	-31.25	20240513	3250	8.31	20240910	0.00	N	103230	500	36 억		108337	N	N	0	N	00	N
74	20240910	160704	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3520	20	2	0.57	157300120	46248	117.20	3500	3550	3250	4550	2450	3500	3401.23	1.43	0	5437	3690	3595	3435	3340	3180	3642	3387	36	1050	500	2450	5	1	7200000	253	7.30	0.56	12	0.64	482.00	6310.00	5120	20240513	-31.25	3250	20240910	8.31	5120	-31.25	20240513	3250	8.31	20240910	5120	-31.25	20240513	3250	8.31	20240910	0.00	N	103230	500	36 억		102794	N	N	0	N	00	N
75	20240910	150709	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3480	-20	5	-0.57	146295355	43113	109.25	3500	3500	3250	4550	2450	3500	3393.30	1.43	0	6266	3690	3595	3435	3340	3180	3642	3387	36	1050	500	2450	5	1	7200000	251	7.22	0.55	12	0.60	482.00	6310.00	5120	20240513	-32.03	3250	20240910	7.08	5120	-32.03	20240513	3250	7.08	20240910	5120	-32.03	20240513	3250	7.08	20240910	0.00	N	103230	500	36 억		102794	N	N	0	N	00	N
76	20240910	140704	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3400	-100	5	-2.86	135957740	40093	101.60	3500	3500	3250	4550	2450	3500	3391.06	1.43	0	6675	3690	3595	3435	3340	3180	3642	3387	36	1050	500	2450	5	1	7200000	245	7.05	0.54	12	0.56	482.00	6310.00	5120	20240513	-33.59	3250	20240910	4.62	5120	-33.59	20240513	3250	4.62	20240910	5120	-33.59	20240513	3250	4.62	20240910	0.00	N	103230	500	36 억		102794	N	N	0	N	00	N
77	20240910	130702	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3410	-90	5	-2.57	124041950	36606	92.77	3500	3500	3250	4550	2450	3500	3388.57	1.43	0	6899	3690	3595	3435	3340	3180	3642	3387	36	1050	500	2450	5	1	7200000	246	7.07	0.54	12	0.51	482.00	6310.00	5120	20240513	-33.40	3250	20240910	4.92	5120	-33.40	20240513	3250	4.92	20240910	5120	-33.40	20240513	3250	4.92	20240910	0.00	N	103230	500	36 억		102794	N	N	0	N	00	N
78	20240910	120702	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3405	-95	5	-2.71	122875980	36265	91.90	3500	3500	3250	4550	2450	3500	3388.28	1.43	0	6914	3690	3595	3435	3340	3180	3642	3387	36	1050	500	2450	5	1	7200000	245	7.06	0.54	12	0.50	482.00	6310.00	5120	20240513	-33.50	3250	20240910	4.77	5120	-33.50	20240513	3250	4.77	20240910	5120	-33.50	20240513	3250	4.77	20240910	0.00	N	103230	500	36 억		102794	N	N	0	N	00	N
79	20240910	110702	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3415	-85	5	-2.43	95748275	28298	71.71	3500	3500	3250	4550	2450	3500	3383.57	1.43	0	9307	3690	3595	3435	3340	3180	3642	3387	36	1050	500	2450	5	1	7200000	246	7.09	0.54	12	0.39	482.00	6310.00	5120	20240513	-33.30	3250	20240910	5.08	5120	-33.30	20240513	3250	5.08	20240910	5120	-33.30	20240513	3250	5.08	20240910	0.00	N	103230	500	36 억		102794	N	N	0	N	00	N
80	20240910	100706	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3425	-75	5	-2.14	82950050	24557	62.23	3500	3500	3250	4550	2450	3500	3377.86	1.43	0	7790	3690	3595	3435	3340	3180	3642	3387	36	1050	500	2450	5	1	7200000	247	7.11	0.54	12	0.34	482.00	6310.00	5120	20240513	-33.11	3250	20240910	5.38	5120	-33.11	20240513	3250	5.38	20240910	5120	-33.11	20240513	3250	5.38	20240910	0.00	N	103230	500	36 억		102794	N	N	0	N	00	N
81	20240910	090703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3490	-10	5	-0.29	5153285	1477	3.74	3500	3500	3455	4550	2450	3500	3489.02	1.43	0	55	3690	3595	3435	3340	3180	3642	3387	36	1050	500	2450	5	1	7200000	251	7.24	0.55	12	0.02	482.00	6310.00	5120	20240513	-31.84	3275	20240909	6.56	5120	-31.84	20240513	3275	6.56	20240909	5120	-31.84	20240513	3275	6.56	20240909	0.00	N	103230	500	36 억		102794	N	N	0	N	00	N
82	20240909	160649	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3500	40	2	1.16	134107210	39461	154.28	3430	3530	3275	4495	2425	3460	3398.37	1.52	0	-6805	3673	3566	3483	3376	3293	3525	3335	36	1035	500	2420	5	1	7200000	252	7.26	0.55	12	0.55	482.00	6310.00	5370	20230901	-34.82	3275	20240909	6.87	5120	-31.64	20240513	3275	6.87	20240909	5120	-31.64	20240513	3275	6.87	20240909	0.00	N	103230	500	36 억		109258	N	N	0	N	00	N
83	20240909	150655	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3445	-15	5	-0.43	126600215	37303	145.84	3430	3530	3275	4495	2425	3460	3393.83	1.52	0	-5939	3673	3566	3483	3376	3293	3525	3335	36	1035	500	2420	5	1	7200000	248	7.15	0.55	12	0.52	482.00	6310.00	5370	20230901	-35.85	3275	20240909	5.19	5120	-32.71	20240513	3275	5.19	20240909	5120	-32.71	20240513	3275	5.19	20240909	0.00	N	103230	500	36 억		109258	N	N	0	N	00	N
84	20240909	140658	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3510	50	2	1.45	115884960	34241	133.87	3430	3530	3275	4495	2425	3460	3384.39	1.52	0	-4412	3673	3566	3483	3376	3293	3525	3335	36	1035	500	2420	5	1	7200000	253	7.28	0.56	12	0.48	482.00	6310.00	5370	20230901	-34.64	3275	20240909	7.18	5120	-31.45	20240513	3275	7.18	20240909	5120	-31.45	20240513	3275	7.18	20240909	0.00	N	103230	500	36 억		109258	N	N	0	N	00	N
85	20240909	130654	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3515	55	2	1.59	113696870	33617	131.43	3430	3530	3275	4495	2425	3460	3382.12	1.52	0	-4257	3673	3566	3483	3376	3293	3525	3335	36	1035	500	2420	5	1	7200000	253	7.29	0.56	12	0.47	482.00	6310.00	5370	20230901	-34.54	3275	20240909	7.33	5120	-31.35	20240513	3275	7.33	20240909	5120	-31.35	20240513	3275	7.33	20240909	0.00	N	103230	500	36 억		109258	N	N	0	N	00	N
86	20240909	120652	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3465	5	2	0.14	109888405	32523	127.15	3430	3530	3275	4495	2425	3460	3378.79	1.52	0	-3635	3673	3566	3483	3376	3293	3525	3335	36	1035	500	2420	5	1	7200000	249	7.19	0.55	12	0.45	482.00	6310.00	5370	20230901	-35.47	3275	20240909	5.80	5120	-32.32	20240513	3275	5.80	20240909	5120	-32.32	20240513	3275	5.80	20240909	0.00	N	103230	500	36 억		109258	N	N	0	N	00	N
87	20240909	110652	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3460	0	3	0.00	94049895	27949	109.27	3430	3530	3275	4495	2425	3460	3365.05	1.52	0	-2711	3673	3566	3483	3376	3293	3525	3335	36	1035	500	2420	5	1	7200000	249	7.18	0.55	12	0.39	482.00	6310.00	5370	20230901	-35.57	3275	20240909	5.65	5120	-32.42	20240513	3275	5.65	20240909	5120	-32.42	20240513	3275	5.65	20240909	0.00	N	103230	500	36 억		109258	N	N	0	N	00	N
88	20240909	100657	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3500	40	2	1.16	84967620	25311	98.96	3430	3530	3275	4495	2425	3460	3356.94	1.52	0	-1215	3673	3566	3483	3376	3293	3525	3335	36	1035	500	2420	5	1	7200000	252	7.26	0.55	12	0.35	482.00	6310.00	5370	20230901	-34.82	3275	20240909	6.87	5120	-31.64	20240513	3275	6.87	20240909	5120	-31.64	20240513	3275	6.87	20240909	0.00	N	103230	500	36 억		109258	N	N	0	N	00	N
89	20240909	090650	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3310	-150	5	-4.34	15524350	4644	18.16	3430	3430	3300	4495	2425	3460	3342.88	1.52	0	1041	3673	3566	3483	3376	3293	3525	3335	36	1035	500	2420	5	1	7200000	238	6.87	0.52	12	0.06	482.00	6310.00	5370	20230901	-38.36	3300	20240909	0.30	5120	-35.35	20240513	3300	0.30	20240909	5120	-35.35	20240513	3300	0.30	20240909	0.00	N	103230	500	36 억		109258	N	N	0	N	00	N
90	20240906	160642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3460	-135	5	-3.76	89205110	25577	58.17	3560	3590	3400	4670	2520	3595	3487.71	1.63	0	-7878	3831	3712	3621	3502	3411	3667	3457	36	1075	500	2510	5	1	7200000	249	7.18	0.55	12	0.36	482.00	6310.00	5490	20230831	-36.98	3300	20240125	4.85	5120	-32.42	20240513	3300	4.85	20240125	5120	-32.42	20240513	3300	4.85	20240125	0.00	N	103230	500	36 억		117023	N	N	0	N	00	N
91	20240906	150653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3430	-165	5	-4.59	84878180	24324	55.32	3560	3590	3400	4670	2520	3595	3489.48	1.63	0	-6957	3831	3712	3621	3502	3411	3667	3457	36	1075	500	2510	5	1	7200000	247	7.12	0.54	12	0.34	482.00	6310.00	5490	20230831	-37.52	3300	20240125	3.94	5120	-33.01	20240513	3300	3.94	20240125	5120	-33.01	20240513	3300	3.94	20240125	0.00	N	103230	500	36 억		117023	N	N	0	N	00	N
92	20240906	140657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3450	-145	5	-4.03	77842375	22268	50.64	3560	3590	3425	4670	2520	3595	3495.71	1.63	0	-5249	3831	3712	3621	3502	3411	3667	3457	36	1075	500	2510	5	1	7200000	248	7.16	0.55	12	0.31	482.00	6310.00	5490	20230831	-37.16	3300	20240125	4.55	5120	-32.62	20240513	3300	4.55	20240125	5120	-32.62	20240513	3300	4.55	20240125	0.00	N	103230	500	36 억		117023	N	N	0	N	00	N
93	20240906	130653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3450	-145	5	-4.03	72463395	20707	47.09	3560	3590	3430	4670	2520	3595	3499.46	1.63	0	-4520	3831	3712	3621	3502	3411	3667	3457	36	1075	500	2510	5	1	7200000	248	7.16	0.55	12	0.29	482.00	6310.00	5490	20230831	-37.16	3300	20240125	4.55	5120	-32.62	20240513	3300	4.55	20240125	5120	-32.62	20240513	3300	4.55	20240125	0.00	N	103230	500	36 억		117023	N	N	0	N	00	N
94	20240906	120654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3460	-135	5	-3.76	68102945	19439	44.21	3560	3590	3435	4670	2520	3595	3503.42	1.63	0	-3268	3831	3712	3621	3502	3411	3667	3457	36	1075	500	2510	5	1	7200000	249	7.18	0.55	12	0.27	482.00	6310.00	5490	20230831	-36.98	3300	20240125	4.85	5120	-32.42	20240513	3300	4.85	20240125	5120	-32.42	20240513	3300	4.85	20240125	0.00	N	103230	500	36 억		117023	N	N	0	N	00	N
95	20240906	110656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3470	-125	5	-3.48	51111270	14524	33.03	3560	3590	3450	4670	2520	3595	3519.09	1.63	0	-1299	3831	3712	3621	3502	3411	3667	3457	36	1075	500	2510	5	1	7200000	250	7.20	0.55	12	0.20	482.00	6310.00	5490	20230831	-36.79	3300	20240125	5.15	5120	-32.23	20240513	3300	5.15	20240125	5120	-32.23	20240513	3300	5.15	20240125	0.00	N	103230	500	36 억		117023	N	N	0	N	00	N
96	20240906	100650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3495	-100	5	-2.78	28979445	8168	18.58	3560	3590	3490	4670	2520	3595	3547.92	1.63	0	-1305	3831	3712	3621	3502	3411	3667	3457	36	1075	500	2510	5	1	7200000	252	7.25	0.55	12	0.11	482.00	6310.00	5490	20230831	-36.34	3300	20240125	5.91	5120	-31.74	20240513	3300	5.91	20240125	5120	-31.74	20240513	3300	5.91	20240125	0.00	N	103230	500	36 억		117023	N	N	0	N	00	N
97	20240906	090655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3560	-35	5	-0.97	2359135	663	1.51	3560	3560	3530	4670	2520	3595	3558.27	1.63	0	231	3831	3712	3621	3502	3411	3667	3457	36	1075	500	2510	5	1	7200000	256	7.39	0.56	12	0.01	482.00	6310.00	5490	20230831	-35.15	3300	20240125	7.88	5120	-30.47	20240513	3300	7.88	20240125	5120	-30.47	20240513	3300	7.88	20240125	0.00	N	103230	500	36 억		117023	N	N	0	N	00	N
98	20240905	160643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3595	-125	5	-3.36	158796055	43972	159.14	3700	3740	3530	4835	2605	3720	3611.30	1.53	0	6892	3850	3785	3725	3660	3600	3755	3630	36	1115	500	2600	5	1	7200000	259	7.46	0.57	12	0.61	482.00	6310.00	5490	20230831	-34.52	3300	20240125	8.94	5120	-29.79	20240513	3300	8.94	20240125	5120	-29.79	20240513	3300	8.94	20240125	0.00	N	103230	500	36 억		110090	N	N	0	N	00	N
99	20240905	150653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3660	-60	5	-1.61	135684685	37490	135.68	3700	3740	3530	4835	2605	3720	3619.22	1.53	0	6981	3850	3785	3725	3660	3600	3755	3630	36	1115	500	2600	5	1	7200000	264	7.59	0.58	12	0.52	482.00	6310.00	5490	20230831	-33.33	3300	20240125	10.91	5120	-28.52	20240513	3300	10.91	20240125	5120	-28.52	20240513	3300	10.91	20240125	0.00	N	103230	500	36 억		110090	N	N	0	N	00	N
100	20240905	140649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3570	-150	5	-4.03	105163900	28910	104.63	3700	3740	3570	4835	2605	3720	3637.63	1.53	0	4370	3850	3785	3725	3660	3600	3755	3630	36	1115	500	2600	5	1	7200000	257	7.41	0.57	12	0.40	482.00	6310.00	5490	20230831	-34.97	3300	20240125	8.18	5120	-30.27	20240513	3300	8.18	20240125	5120	-30.27	20240513	3300	8.18	20240125	0.00	N	103230	500	36 억		110090	N	N	0	N	00	N
101	20240905	130652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3650	-70	5	-1.88	44998245	12123	43.87	3700	3740	3650	4835	2605	3720	3711.81	1.53	0	-1988	3850	3785	3725	3660	3600	3755	3630	36	1115	500	2600	5	1	7200000	263	7.57	0.58	12	0.17	482.00	6310.00	5490	20230831	-33.52	3300	20240125	10.61	5120	-28.71	20240513	3300	10.61	20240125	5120	-28.71	20240513	3300	10.61	20240125	0.00	N	103230	500	36 억		110090	N	N	0	N	00	N
102	20240905	120648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3720	0	3	0.00	36312025	9764	35.34	3700	3740	3670	4835	2605	3720	3718.97	1.53	0	-2012	3850	3785	3725	3660	3600	3755	3630	36	1115	500	2600	5	1	7200000	268	7.72	0.59	12	0.14	482.00	6310.00	5490	20230831	-32.24	3300	20240125	12.73	5120	-27.34	20240513	3300	12.73	20240125	5120	-27.34	20240513	3300	12.73	20240125	0.00	N	103230	500	36 억		110090	N	N	0	N	00	N
103	20240905	110646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3730	10	2	0.27	30971275	8332	30.15	3700	3740	3670	4835	2605	3720	3717.15	1.53	0	-1612	3850	3785	3725	3660	3600	3755	3630	36	1115	500	2600	5	1	7200000	269	7.74	0.59	12	0.12	482.00	6310.00	5490	20230831	-32.06	3300	20240125	13.03	5120	-27.15	20240513	3300	13.03	20240125	5120	-27.15	20240513	3300	13.03	20240125	0.00	N	103230	500	36 억		110090	N	N	0	N	00	N
104	20240905	100646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3715	-5	5	-0.13	8351860	2263	8.19	3700	3720	3670	4835	2605	3720	3690.61	1.53	0	300	3850	3785	3725	3660	3600	3755	3630	36	1115	500	2600	5	1	7200000	267	7.71	0.59	12	0.03	482.00	6310.00	5490	20230831	-32.33	3300	20240125	12.58	5120	-27.44	20240513	3300	12.58	20240125	5120	-27.44	20240513	3300	12.58	20240125	0.00	N	103230	500	36 억		110090	N	N	0	N	00	N
105	20240905	090653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3675	-45	5	-1.21	3994725	1085	3.93	3700	3720	3670	4835	2605	3720	3681.77	1.53	0	627	3850	3785	3725	3660	3600	3755	3630	36	1115	500	2600	5	1	7200000	265	7.62	0.58	12	0.02	482.00	6310.00	5490	20230831	-33.06	3300	20240125	11.36	5120	-28.22	20240513	3300	11.36	20240125	5120	-28.22	20240513	3300	11.36	20240125	0.00	N	103230	500	36 억		110090	N	N	0	N	00	N
106	20240904	160636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3720	-170	5	-4.37	102294150	27591	155.11	3770	3790	3665	5050	2725	3890	3707.52	1.67	0	-10422	4016	3952	3851	3787	3686	3985	3820	36	1160	500	2720	5	1	7200000	268	7.72	0.59	12	0.38	482.00	6310.00	5490	20230831	-32.24	3300	20240125	12.73	5120	-27.34	20240513	3300	12.73	20240125	5120	-27.34	20240513	3300	12.73	20240125	0.00	N	103230	500	36 억		120308	N	N	0	N	00	N
107	20240904	150641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3680	-210	5	-5.40	92431235	24909	140.03	3770	3790	3665	5050	2725	3890	3710.76	1.67	0	-10125	4016	3952	3851	3787	3686	3985	3820	36	1160	500	2720	5	1	7200000	265	7.63	0.58	12	0.35	482.00	6310.00	5490	20230831	-32.97	3300	20240125	11.52	5120	-28.12	20240513	3300	11.52	20240125	5120	-28.12	20240513	3300	11.52	20240125	0.00	N	103230	500	36 억		120308	N	N	0	N	00	N
108	20240904	140643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3700	-190	5	-4.88	76644525	20643	116.05	3770	3790	3675	5050	2725	3890	3712.86	1.67	0	-8702	4016	3952	3851	3787	3686	3985	3820	36	1160	500	2720	5	1	7200000	266	7.68	0.59	12	0.29	482.00	6310.00	5490	20230831	-32.60	3300	20240125	12.12	5120	-27.73	20240513	3300	12.12	20240125	5120	-27.73	20240513	3300	12.12	20240125	0.00	N	103230	500	36 억		120308	N	N	0	N	00	N
109	20240904	130642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3675	-215	5	-5.53	46512335	12520	70.38	3770	3790	3675	5050	2725	3890	3715.04	1.67	0	-7493	4016	3952	3851	3787	3686	3985	3820	36	1160	500	2720	5	1	7200000	265	7.62	0.58	12	0.17	482.00	6310.00	5490	20230831	-33.06	3300	20240125	11.36	5120	-28.22	20240513	3300	11.36	20240125	5120	-28.22	20240513	3300	11.36	20240125	0.00	N	103230	500	36 억		120308	N	N	0	N	00	N
110	20240904	120640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3695	-195	5	-5.01	39877675	10721	60.27	3770	3790	3695	5050	2725	3890	3719.59	1.67	0	-5941	4016	3952	3851	3787	3686	3985	3820	36	1160	500	2720	5	1	7200000	266	7.67	0.59	12	0.15	482.00	6310.00	5490	20230831	-32.70	3300	20240125	11.97	5120	-27.83	20240513	3300	11.97	20240125	5120	-27.83	20240513	3300	11.97	20240125	0.00	N	103230	500	36 억		120308	N	N	0	N	00	N
111	20240904	110637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3700	-190	5	-4.88	33111200	8892	49.99	3770	3790	3700	5050	2725	3890	3723.71	1.67	0	-4698	4016	3952	3851	3787	3686	3985	3820	36	1160	500	2720	5	1	7200000	266	7.68	0.59	12	0.12	482.00	6310.00	5490	20230831	-32.60	3300	20240125	12.12	5120	-27.73	20240513	3300	12.12	20240125	5120	-27.73	20240513	3300	12.12	20240125	0.00	N	103230	500	36 억		120308	N	N	0	N	00	N
112	20240904	100641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3705	-185	5	-4.76	21629730	5795	32.58	3770	3790	3700	5050	2725	3890	3732.48	1.67	0	-3146	4016	3952	3851	3787	3686	3985	3820	36	1160	500	2720	5	1	7200000	267	7.69	0.59	12	0.08	482.00	6310.00	5490	20230831	-32.51	3300	20240125	12.27	5120	-27.64	20240513	3300	12.27	20240125	5120	-27.64	20240513	3300	12.27	20240125	0.00	N	103230	500	36 억		120308	N	N	0	N	00	N
113	20240904	090641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3755	-135	5	-3.47	4977385	1326	7.45	3770	3790	3745	5050	2725	3890	3753.68	1.67	0	-44	4016	3952	3851	3787	3686	3985	3820	36	1160	500	2720	5	1	7200000	270	7.79	0.60	12	0.02	482.00	6310.00	5490	20230831	-31.60	3300	20240125	13.79	5120	-26.66	20240513	3300	13.79	20240125	5120	-26.66	20240513	3300	13.79	20240125	0.00	N	103230	500	36 억		120308	N	N	0	N	00	N
114	20240903	160632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3890	20	2	0.52	68136760	17788	47.36	3800	3915	3750	5030	2710	3870	3830.49	1.67	0	-223	3956	3912	3826	3782	3696	3935	3805	36	1160	500	2700	5	1	7200000	280	8.07	0.62	12	0.25	482.00	6310.00	5490	20230831	-29.14	3300	20240125	17.88	5120	-24.02	20240513	3300	17.88	20240125	5120	-24.02	20240513	3300	17.88	20240125	0.00	N	103230	500	36 억		120462	N	N	0	N	00	N
115	20240903	150635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3830	-40	5	-1.03	63050130	16466	43.84	3800	3915	3750	5030	2710	3870	3829.11	1.67	0	59	3956	3912	3826	3782	3696	3935	3805	36	1160	500	2700	5	1	7200000	276	7.95	0.61	12	0.23	482.00	6310.00	5490	20230831	-30.24	3300	20240125	16.06	5120	-25.20	20240513	3300	16.06	20240125	5120	-25.20	20240513	3300	16.06	20240125	0.00	N	103230	500	36 억		120462	N	N	0	N	00	N
116	20240903	140638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3855	-15	5	-0.39	58792140	15362	40.90	3800	3915	3750	5030	2710	3870	3827.11	1.67	0	43	3956	3912	3826	3782	3696	3935	3805	36	1160	500	2700	5	1	7200000	278	8.00	0.61	12	0.21	482.00	6310.00	5490	20230831	-29.78	3300	20240125	16.82	5120	-24.71	20240513	3300	16.82	20240125	5120	-24.71	20240513	3300	16.82	20240125	0.00	N	103230	500	36 억		120462	N	N	0	N	00	N
117	20240903	130637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3870	0	3	0.00	44151450	11526	30.68	3800	3915	3750	5030	2710	3870	3830.60	1.67	0	-245	3956	3912	3826	3782	3696	3935	3805	36	1160	500	2700	5	1	7200000	279	8.03	0.61	12	0.16	482.00	6310.00	5490	20230831	-29.51	3300	20240125	17.27	5120	-24.41	20240513	3300	17.27	20240125	5120	-24.41	20240513	3300	17.27	20240125	0.00	N	103230	500	36 억		120462	N	N	0	N	00	N
118	20240903	120629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3845	-25	5	-0.65	26032000	6791	18.08	3800	3910	3750	5030	2710	3870	3833.31	1.67	0	72	3956	3912	3826	3782	3696	3935	3805	36	1160	500	2700	5	1	7200000	277	7.98	0.61	12	0.09	482.00	6310.00	5490	20230831	-29.96	3300	20240125	16.52	5120	-24.90	20240513	3300	16.52	20240125	5120	-24.90	20240513	3300	16.52	20240125	0.00	N	103230	500	36 억		120462	N	N	0	N	00	N
119	20240903	110628	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3890	20	2	0.52	20008505	5238	13.94	3800	3910	3750	5030	2710	3870	3819.87	1.67	0	123	3956	3912	3826	3782	3696	3935	3805	36	1160	500	2700	5	1	7200000	280	8.07	0.62	12	0.07	482.00	6310.00	5490	20230831	-29.14	3300	20240125	17.88	5120	-24.02	20240513	3300	17.88	20240125	5120	-24.02	20240513	3300	17.88	20240125	0.00	N	103230	500	36 억		120462	N	N	0	N	00	N
120	20240903	100629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3900	30	2	0.78	15970455	4188	11.15	3800	3910	3750	5030	2710	3870	3813.38	1.67	0	124	3956	3912	3826	3782	3696	3935	3805	36	1160	500	2700	5	1	7200000	281	8.09	0.62	12	0.06	482.00	6310.00	5490	20230831	-28.96	3300	20240125	18.18	5120	-23.83	20240513	3300	18.18	20240125	5120	-23.83	20240513	3300	18.18	20240125	0.00	N	103230	500	36 억		120462	N	N	0	N	00	N
121	20240903	090629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3780	-90	5	-2.33	8488750	2253	6.00	3800	3870	3750	5030	2710	3870	3767.75	1.67	0	107	3956	3912	3826	3782	3696	3935	3805	36	1160	500	2700	5	1	7200000	272	7.84	0.60	12	0.03	482.00	6310.00	5490	20230831	-31.15	3300	20240125	14.55	5120	-26.17	20240513	3300	14.55	20240125	5120	-26.17	20240513	3300	14.55	20240125	0.00	N	103230	500	36 억		120462	N	N	0	N	00	N
122	20240902	160624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3870	30	2	0.78	144446380	37563	322.68	3840	3870	3740	4990	2690	3840	3845.44	1.85	0	-12056	3953	3896	3798	3741	3643	3925	3770	36	1150	500	2680	5	1	7200000	279	8.03	0.61	12	0.52	482.00	6310.00	5490	20230831	-29.51	3300	20240125	17.27	5120	-24.41	20240513	3300	17.27	20240125	5120	-24.41	20240513	3300	17.27	20240125	0.00	N	103230	500	36 억		132953	N	N	0	N	00	N
123	20240902	150634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3830	-10	5	-0.26	133647810	34768	298.67	3840	3870	3740	4990	2690	3840	3843.99	1.85	0	-11938	3953	3896	3798	3741	3643	3925	3770	36	1150	500	2680	5	1	7200000	276	7.95	0.61	12	0.48	482.00	6310.00	5490	20230831	-30.24	3300	20240125	16.06	5120	-25.20	20240513	3300	16.06	20240125	5120	-25.20	20240513	3300	16.06	20240125	0.00	N	103230	500	36 억		132953	N	N	0	N	00	N
124	20240902	140633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3845	5	2	0.13	125592005	32682	280.75	3840	3870	3740	4990	2690	3840	3842.85	1.85	0	-11725	3953	3896	3798	3741	3643	3925	3770	36	1150	500	2680	5	1	7200000	277	7.98	0.61	12	0.45	482.00	6310.00	5490	20230831	-29.96	3300	20240125	16.52	5120	-24.90	20240513	3300	16.52	20240125	5120	-24.90	20240513	3300	16.52	20240125	0.00	N	103230	500	36 억		132953	N	N	0	N	00	N
125	20240902	130628	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3850	10	2	0.26	120333630	31319	269.04	3840	3870	3740	4990	2690	3840	3842.19	1.85	0	-11582	3953	3896	3798	3741	3643	3925	3770	36	1150	500	2680	5	1	7200000	277	7.99	0.61	12	0.43	482.00	6310.00	5490	20230831	-29.87	3300	20240125	16.67	5120	-24.80	20240513	3300	16.67	20240125	5120	-24.80	20240513	3300	16.67	20240125	0.00	N	103230	500	36 억		132953	N	N	0	N	00	N
126	20240902	120632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3830	-10	5	-0.26	110071140	28658	246.18	3840	3870	3740	4990	2690	3840	3840.85	1.85	0	-11238	3953	3896	3798	3741	3643	3925	3770	36	1150	500	2680	5	1	7200000	276	7.95	0.61	12	0.40	482.00	6310.00	5490	20230831	-30.24	3300	20240125	16.06	5120	-25.20	20240513	3300	16.06	20240125	5120	-25.20	20240513	3300	16.06	20240125	0.00	N	103230	500	36 억		132953	N	N	0	N	00	N
127	20240902	110626	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3820	-20	5	-0.52	69190740	18062	155.16	3840	3870	3740	4990	2690	3840	3830.74	1.85	0	-8931	3953	3896	3798	3741	3643	3925	3770	36	1150	500	2680	5	1	7200000	275	7.93	0.61	12	0.25	482.00	6310.00	5490	20230831	-30.42	3300	20240125	15.76	5120	-25.39	20240513	3300	15.76	20240125	5120	-25.39	20240513	3300	15.76	20240125	0.00	N	103230	500	36 억		132953	N	N	0	N	00	N
128	20240902	100626	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3830	-10	5	-0.26	25045995	6604	56.73	3840	3840	3740	4990	2690	3840	3792.55	1.85	0	-4455	3953	3896	3798	3741	3643	3925	3770	36	1150	500	2680	5	1	7200000	276	7.95	0.61	12	0.09	482.00	6310.00	5490	20230831	-30.24	3300	20240125	16.06	5120	-25.20	20240513	3300	16.06	20240125	5120	-25.20	20240513	3300	16.06	20240125	0.00	N	103230	500	36 억		132953	N	N	0	N	00	N
129	20240902	090621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3805	-35	5	-0.91	5242365	1379	11.85	3840	3840	3765	4990	2690	3840	3801.57	1.85	0	-1280	3953	3896	3798	3741	3643	3925	3770	36	1150	500	2680	5	1	7200000	274	7.89	0.60	12	0.02	482.00	6310.00	5490	20230831	-30.69	3300	20240125	15.30	5120	-25.68	20240513	3300	15.30	20240125	5120	-25.68	20240513	3300	15.30	20240125	0.00	N	103230	500	36 억		132953	N	N	0	N	00	N