KissMeData/297090/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	161130	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6300	-170	5	-2.63	580156520	91250	36.91	6480	6500	6250	8410	4530	6470	6358.17	1.47	0	-14289	7050	6760	6560	6270	6070	6905	6415	136	1940	500	4520	10	1	27270000	1718	-106.78	2.01	12	0.33	-59.00	3142.00	11900	20230919	-47.06	4465	20240805	41.10	11000	-42.73	20240102	4465	41.10	20240805	11660	-45.97	20231220	4465	41.10	20240805	1.96	N	297090	500	136 억		400959	N	N	223	N	00	N
3	20240930	151146	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6290	-180	5	-2.78	543726650	85464	34.57	6480	6500	6250	8410	4530	6470	6362.05	1.47	0	-15226	7050	6760	6560	6270	6070	6905	6415	136	1940	500	4520	10	1	27270000	1715	-106.61	2.00	12	0.31	-59.00	3142.00	11900	20230919	-47.14	4465	20240805	40.87	11000	-42.82	20240102	4465	40.87	20240805	11660	-46.05	20231220	4465	40.87	20240805	1.96	N	297090	500	136 억		400959	N	N	71	N	00	N
4	20240930	141146	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6330	-140	5	-2.16	481293300	75540	30.56	6480	6500	6300	8410	4530	6470	6371.37	1.47	0	-11319	7050	6760	6560	6270	6070	6905	6415	136	1940	500	4520	10	1	27270000	1726	-107.29	2.01	12	0.28	-59.00	3142.00	11900	20230919	-46.81	4465	20240805	41.77	11000	-42.45	20240102	4465	41.77	20240805	11660	-45.71	20231220	4465	41.77	20240805	1.96	N	297090	500	136 억		400959	N	N	71	N	00	N
5	20240930	131139	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6400	-70	5	-1.08	418021620	65552	26.52	6480	6500	6300	8410	4530	6470	6376.94	1.47	0	-9156	7050	6760	6560	6270	6070	6905	6415	136	1940	500	4520	10	1	27270000	1745	-108.47	2.04	12	0.24	-59.00	3142.00	11900	20230919	-46.22	4465	20240805	43.34	11000	-41.82	20240102	4465	43.34	20240805	11660	-45.11	20231220	4465	43.34	20240805	1.96	N	297090	500	136 억		400959	N	N	71	N	00	N
6	20240930	121136	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6380	-90	5	-1.39	348209150	54574	22.08	6480	6500	6300	8410	4530	6470	6380.49	1.47	0	-12194	7050	6760	6560	6270	6070	6905	6415	136	1940	500	4520	10	1	27270000	1740	-108.14	2.03	12	0.20	-59.00	3142.00	11900	20230919	-46.39	4465	20240805	42.89	11000	-42.00	20240102	4465	42.89	20240805	11660	-45.28	20231220	4465	42.89	20240805	1.96	N	297090	500	136 억		400959	N	N	71	N	00	N
7	20240930	111134	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6300	-170	5	-2.63	330378240	51761	20.94	6480	6500	6300	8410	4530	6470	6382.76	1.47	0	-12533	7050	6760	6560	6270	6070	6905	6415	136	1940	500	4520	10	1	27270000	1718	-106.78	2.01	12	0.19	-59.00	3142.00	11900	20230919	-47.06	4465	20240805	41.10	11000	-42.73	20240102	4465	41.10	20240805	11660	-45.97	20231220	4465	41.10	20240805	1.96	N	297090	500	136 억		400959	N	N	71	N	00	N
8	20240930	101132	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6400	-70	5	-1.08	158353970	24634	9.97	6480	6500	6390	8410	4530	6470	6428.27	1.47	0	-8522	7050	6760	6560	6270	6070	6905	6415	136	1940	500	4520	10	1	27270000	1745	-108.47	2.04	12	0.09	-59.00	3142.00	11900	20230919	-46.22	4465	20240805	43.34	11000	-41.82	20240102	4465	43.34	20240805	11660	-45.11	20231220	4465	43.34	20240805	1.96	N	297090	500	136 억		400959	N	N	71	N	00	N
9	20240930	091044	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6430	-40	5	-0.62	51072490	7937	3.21	6480	6500	6400	8410	4530	6470	6434.73	1.47	0	-3572	7050	6760	6560	6270	6070	6905	6415	136	1940	500	4520	10	1	27270000	1753	-108.98	2.05	12	0.03	-59.00	3142.00	11900	20230919	-45.97	4465	20240805	44.01	11000	-41.55	20240102	4465	44.01	20240805	11660	-44.85	20231220	4465	44.01	20240805	1.96	N	297090	500	136 억		400959	N	N	71	N	00	N
10	20240927	161140	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6470	-30	5	-0.46	1614221770	246184	99.23	6420	6850	6360	8450	4550	6500	6557.20	1.58	0	-35765	6900	6700	6400	6200	5900	6800	6300	136	1950	500	4550	10	1	27270000	1764	-109.66	2.06	12	0.90	-59.00	3142.00	11940	20230918	-45.81	4465	20240805	44.90	11000	-41.18	20240102	4465	44.90	20240805	11660	-44.51	20231220	4465	44.90	20240805	2.03	N	297090	500	136 억		431286	N	N	71	N	00	N
11	20240927	151144	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6470	-30	5	-0.46	1578492870	240659	97.00	6420	6850	6360	8450	4550	6500	6559.04	1.58	0	-34922	6900	6700	6400	6200	5900	6800	6300	136	1950	500	4550	10	1	27270000	1764	-109.66	2.06	12	0.88	-59.00	3142.00	11940	20230918	-45.81	4465	20240805	44.90	11000	-41.18	20240102	4465	44.90	20240805	11660	-44.51	20231220	4465	44.90	20240805	2.03	N	297090	500	136 억		431286	N	N	0	N	00	N
12	20240927	141153	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6380	-120	5	-1.85	1374503610	209139	84.29	6420	6850	6360	8450	4550	6500	6572.20	1.58	0	-26755	6900	6700	6400	6200	5900	6800	6300	136	1950	500	4550	10	1	27270000	1740	-108.14	2.03	12	0.77	-59.00	3142.00	11940	20230918	-46.57	4465	20240805	42.89	11000	-42.00	20240102	4465	42.89	20240805	11660	-45.28	20231220	4465	42.89	20240805	2.03	N	297090	500	136 억		431286	N	N	0	N	00	N
13	20240927	131137	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6440	-60	5	-0.92	1223307020	185508	74.77	6420	6850	6390	8450	4550	6500	6594.36	1.58	0	-12575	6900	6700	6400	6200	5900	6800	6300	136	1950	500	4550	10	1	27270000	1756	-109.15	2.05	12	0.68	-59.00	3142.00	11940	20230918	-46.06	4465	20240805	44.23	11000	-41.45	20240102	4465	44.23	20240805	11660	-44.77	20231220	4465	44.23	20240805	2.03	N	297090	500	136 억		431286	N	N	0	N	00	N
14	20240927	121136	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6420	-80	5	-1.23	1184906160	179535	72.36	6420	6850	6390	8450	4550	6500	6599.86	1.58	0	-11118	6900	6700	6400	6200	5900	6800	6300	136	1950	500	4550	10	1	27270000	1751	-108.81	2.04	12	0.66	-59.00	3142.00	11940	20230918	-46.23	4465	20240805	43.78	11000	-41.64	20240102	4465	43.78	20240805	11660	-44.94	20231220	4465	43.78	20240805	2.03	N	297090	500	136 억		431286	N	N	0	N	00	N
15	20240927	111141	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6420	-80	5	-1.23	1133701350	171546	69.14	6420	6850	6390	8450	4550	6500	6608.73	1.58	0	-9123	6900	6700	6400	6200	5900	6800	6300	136	1950	500	4550	10	1	27270000	1751	-108.81	2.04	12	0.63	-59.00	3142.00	11940	20230918	-46.23	4465	20240805	43.78	11000	-41.64	20240102	4465	43.78	20240805	11660	-44.94	20231220	4465	43.78	20240805	2.03	N	297090	500	136 억		431286	N	N	0	N	00	N
16	20240927	101139	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6450	-50	5	-0.77	988518670	148950	60.03	6420	6850	6410	8450	4550	6500	6636.58	1.58	0	-4244	6900	6700	6400	6200	5900	6800	6300	136	1950	500	4550	10	1	27270000	1759	-109.32	2.05	12	0.55	-59.00	3142.00	11940	20230918	-45.98	4465	20240805	44.46	11000	-41.36	20240102	4465	44.46	20240805	11660	-44.68	20231220	4465	44.46	20240805	2.03	N	297090	500	136 억		431286	N	N	0	N	00	N
17	20240927	091141	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6630	130	2	2.00	564529660	84238	33.95	6420	6850	6410	8450	4550	6500	6701.60	1.58	0	1745	6900	6700	6400	6200	5900	6800	6300	136	1950	500	4550	10	1	27270000	1808	-112.37	2.11	12	0.31	-59.00	3142.00	11940	20230918	-44.47	4465	20240805	48.49	11000	-39.73	20240102	4465	48.49	20240805	11660	-43.14	20231220	4465	48.49	20240805	2.03	N	297090	500	136 억		431286	N	N	0	N	00	N
18	20240926	161121	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6500	110	2	1.72	1565457460	246262	62.21	6330	6600	6100	8300	4480	6390	6356.31	1.68	0	-27723	7016	6702	6516	6202	6016	6610	6110	136	1910	500	4470	10	1	27270000	1773	-110.17	2.07	12	0.90	-59.00	3142.00	11940	20230918	-45.56	4465	20240805	45.58	11000	-40.91	20240102	4465	45.58	20240805	11660	-44.25	20231220	4465	45.58	20240805	2.12	N	297090	500	136 억		458244	N	N	45	N	00	N
19	20240926	151127	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6540	150	2	2.35	1503599620	236753	59.81	6330	6600	6100	8300	4480	6390	6350.83	1.68	0	-27420	7016	6702	6516	6202	6016	6610	6110	136	1910	500	4470	10	1	27270000	1783	-110.85	2.08	12	0.87	-59.00	3142.00	11940	20230918	-45.23	4465	20240805	46.47	11000	-40.55	20240102	4465	46.47	20240805	11660	-43.91	20231220	4465	46.47	20240805	2.12	N	297090	500	136 억		458244	N	N	45	N	00	N
20	20240926	141133	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6520	130	2	2.03	1375282300	217129	54.85	6330	6600	6100	8300	4480	6390	6333.80	1.68	0	-24368	7016	6702	6516	6202	6016	6610	6110	136	1910	500	4470	10	1	27270000	1778	-110.51	2.08	12	0.80	-59.00	3142.00	11940	20230918	-45.39	4465	20240805	46.02	11000	-40.73	20240102	4465	46.02	20240805	11660	-44.08	20231220	4465	46.02	20240805	2.12	N	297090	500	136 억		458244	N	N	45	N	00	N
21	20240926	131129	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6410	20	2	0.31	1262871760	199813	50.48	6330	6600	6100	8300	4480	6390	6320.07	1.68	0	-24890	7016	6702	6516	6202	6016	6610	6110	136	1910	500	4470	10	1	27270000	1748	-108.64	2.04	12	0.73	-59.00	3142.00	11940	20230918	-46.31	4465	20240805	43.56	11000	-41.73	20240102	4465	43.56	20240805	11660	-45.03	20231220	4465	43.56	20240805	2.12	N	297090	500	136 억		458244	N	N	45	N	00	N
22	20240926	121133	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6470	80	2	1.25	1081980520	171721	43.38	6330	6600	6100	8300	4480	6390	6300.52	1.68	0	-15801	7016	6702	6516	6202	6016	6610	6110	136	1910	500	4470	10	1	27270000	1764	-109.66	2.06	12	0.63	-59.00	3142.00	11940	20230918	-45.81	4465	20240805	44.90	11000	-41.18	20240102	4465	44.90	20240805	11660	-44.51	20231220	4465	44.90	20240805	2.12	N	297090	500	136 억		458244	N	N	45	N	00	N
23	20240926	111132	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6420	30	2	0.47	992755930	157844	39.88	6330	6600	6100	8300	4480	6390	6289.12	1.68	0	-15383	7016	6702	6516	6202	6016	6610	6110	136	1910	500	4470	10	1	27270000	1751	-108.81	2.04	12	0.58	-59.00	3142.00	11940	20230918	-46.23	4465	20240805	43.78	11000	-41.64	20240102	4465	43.78	20240805	11660	-44.94	20231220	4465	43.78	20240805	2.12	N	297090	500	136 억		458244	N	N	45	N	00	N
24	20240926	101136	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6360	-30	5	-0.47	829666600	132446	33.46	6330	6420	6100	8300	4480	6390	6263.66	1.68	0	-14354	7016	6702	6516	6202	6016	6610	6110	136	1910	500	4470	10	1	27270000	1734	-107.80	2.02	12	0.49	-59.00	3142.00	11940	20230918	-46.73	4465	20240805	42.44	11000	-42.18	20240102	4465	42.44	20240805	11660	-45.45	20231220	4465	42.44	20240805	2.12	N	297090	500	136 억		458244	N	N	45	N	00	N
25	20240926	091131	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6240	-150	5	-2.35	353960900	56989	14.40	6330	6330	6100	8300	4480	6390	6209.28	1.68	0	11022	7016	6702	6516	6202	6016	6610	6110	136	1910	500	4470	10	1	27270000	1702	-105.76	1.99	12	0.21	-59.00	3142.00	11940	20230918	-47.74	4465	20240805	39.75	11000	-43.27	20240102	4465	39.75	20240805	11660	-46.48	20231220	4465	39.75	20240805	2.12	N	297090	500	136 억		458244	N	N	45	N	00	N
26	20240925	161117	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6390	-380	5	-5.61	2581902840	392581	28.28	6770	6830	6330	8800	4740	6770	6577.11	1.84	0	-49345	7603	7186	6773	6356	5943	7395	6565	136	2030	500	4730	10	1	27270000	1743	-108.31	2.03	12	1.44	-59.00	3142.00	11940	20230918	-46.48	4465	20240805	43.11	11000	-41.91	20240102	4465	43.11	20240805	11880	-46.21	20230925	4465	43.11	20240805	2.12	N	297090	500	136 억		502097	N	N	45	N	00	N
27	20240925	151128	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6400	-370	5	-5.47	2462193690	373869	26.93	6770	6830	6330	8800	4740	6770	6585.61	1.84	0	-51613	7603	7186	6773	6356	5943	7395	6565	136	2030	500	4730	10	1	27270000	1745	-108.47	2.04	12	1.37	-59.00	3142.00	11940	20230918	-46.40	4465	20240805	43.34	11000	-41.82	20240102	4465	43.34	20240805	11880	-46.13	20230925	4465	43.34	20240805	2.12	N	297090	500	136 억		502097	N	N	912	N	00	N
28	20240925	141130	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6590	-180	5	-2.66	1704067690	256152	18.45	6770	6830	6550	8800	4740	6770	6652.47	1.84	0	-41474	7603	7186	6773	6356	5943	7395	6565	136	2030	500	4730	10	1	27270000	1797	-111.69	2.10	12	0.94	-59.00	3142.00	11940	20230918	-44.81	4465	20240805	47.59	11000	-40.09	20240102	4465	47.59	20240805	11880	-44.53	20230925	4465	47.59	20240805	2.12	N	297090	500	136 억		502097	N	N	912	N	00	N
29	20240925	131121	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6610	-160	5	-2.36	1528991420	229553	16.53	6770	6830	6570	8800	4740	6770	6660.64	1.84	0	-33622	7603	7186	6773	6356	5943	7395	6565	136	2030	500	4730	10	1	27270000	1803	-112.03	2.10	12	0.84	-59.00	3142.00	11940	20230918	-44.64	4465	20240805	48.04	11000	-39.91	20240102	4465	48.04	20240805	11880	-44.36	20230925	4465	48.04	20240805	2.12	N	297090	500	136 억		502097	N	N	912	N	00	N
30	20240925	121129	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6590	-180	5	-2.66	1459982140	219094	15.78	6770	6830	6570	8800	4740	6770	6663.63	1.84	0	-37913	7603	7186	6773	6356	5943	7395	6565	136	2030	500	4730	10	1	27270000	1797	-111.69	2.10	12	0.80	-59.00	3142.00	11940	20230918	-44.81	4465	20240805	47.59	11000	-40.09	20240102	4465	47.59	20240805	11880	-44.53	20230925	4465	47.59	20240805	2.12	N	297090	500	136 억		502097	N	N	912	N	00	N
31	20240925	111126	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6630	-140	5	-2.07	1160724780	173740	12.51	6770	6830	6570	8800	4740	6770	6680.71	1.84	0	-21125	7603	7186	6773	6356	5943	7395	6565	136	2030	500	4730	10	1	27270000	1808	-112.37	2.11	12	0.64	-59.00	3142.00	11940	20230918	-44.47	4465	20240805	48.49	11000	-39.73	20240102	4465	48.49	20240805	11880	-44.19	20230925	4465	48.49	20240805	2.12	N	297090	500	136 억		502097	N	N	912	N	00	N
32	20240925	101122	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6700	-70	5	-1.03	911924670	136317	9.82	6770	6830	6570	8800	4740	6770	6689.62	1.84	0	-8564	7603	7186	6773	6356	5943	7395	6565	136	2030	500	4730	10	1	27270000	1827	-113.56	2.13	12	0.50	-59.00	3142.00	11940	20230918	-43.89	4465	20240805	50.06	11000	-39.09	20240102	4465	50.06	20240805	11880	-43.60	20230925	4465	50.06	20240805	2.12	N	297090	500	136 억		502097	N	N	912	N	00	N
33	20240925	091134	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6690	-80	5	-1.18	499846360	74624	5.38	6770	6830	6570	8800	4740	6770	6698.01	1.84	0	-2750	7603	7186	6773	6356	5943	7395	6565	136	2030	500	4730	10	1	27270000	1824	-113.39	2.13	12	0.27	-59.00	3142.00	11940	20230918	-43.97	4465	20240805	49.83	11000	-39.18	20240102	4465	49.83	20240805	11880	-43.69	20230925	4465	49.83	20240805	2.12	N	297090	500	136 억		502097	N	N	912	N	00	N
34	20240924	161118	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6770	320	2	4.96	9560190580	1380195	1029.67	6430	7190	6360	8380	4520	6450	6929.30	1.19	0	212065	6776	6612	6506	6342	6236	6585	6315	136	1930	500	4510	10	1	27270000	1846	-114.75	2.15	12	5.06	-59.00	3142.00	11940	20230918	-43.30	4465	20240805	51.62	11000	-38.45	20240102	4465	51.62	20240805	11880	-43.01	20230925	4465	51.62	20240805	2.05	N	297090	500	136 억		324012	N	N	912	N	00	N
35	20240924	151120	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6850	400	2	6.20	9070088820	1307967	975.79	6430	7190	6360	8380	4520	6450	6934.51	1.19	0	201748	6776	6612	6506	6342	6236	6585	6315	136	1930	500	4510	10	1	27270000	1868	-116.10	2.18	12	4.80	-59.00	3142.00	11940	20230918	-42.63	4465	20240805	53.42	11000	-37.73	20240102	4465	53.42	20240805	11880	-42.34	20230925	4465	53.42	20240805	2.05	N	297090	500	136 억		324012	N	N	169	N	00	N
36	20240924	141109	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7050	600	2	9.30	7806470330	1125445	839.62	6430	7190	6360	8380	4520	6450	6936.36	1.19	0	190710	6776	6612	6506	6342	6236	6585	6315	136	1930	500	4510	10	1	27270000	1923	-119.49	2.24	12	4.13	-59.00	3142.00	11940	20230918	-40.95	4465	20240805	57.89	11000	-35.91	20240102	4465	57.89	20240805	11880	-40.66	20230925	4465	57.89	20240805	2.05	N	297090	500	136 억		324012	N	N	169	N	00	N
37	20240924	131119	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6940	490	2	7.60	5106204930	742687	554.07	6430	7070	6360	8380	4520	6450	6875.34	1.19	0	120196	6776	6612	6506	6342	6236	6585	6315	136	1930	500	4510	10	1	27270000	1893	-117.63	2.21	12	2.72	-59.00	3142.00	11940	20230918	-41.88	4465	20240805	55.43	11000	-36.91	20240102	4465	55.43	20240805	11880	-41.58	20230925	4465	55.43	20240805	2.05	N	297090	500	136 억		324012	N	N	169	N	00	N
38	20240924	121113	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6870	420	2	6.51	4716005860	686213	511.94	6430	7070	6360	8380	4520	6450	6872.54	1.19	0	97644	6776	6612	6506	6342	6236	6585	6315	136	1930	500	4510	10	1	27270000	1873	-116.44	2.19	12	2.52	-59.00	3142.00	11940	20230918	-42.46	4465	20240805	53.86	11000	-37.55	20240102	4465	53.86	20240805	11880	-42.17	20230925	4465	53.86	20240805	2.05	N	297090	500	136 억		324012	N	N	169	N	00	N
39	20240924	111121	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6870	420	2	6.51	4544097800	661224	493.30	6430	7070	6360	8380	4520	6450	6872.28	1.19	0	99574	6776	6612	6506	6342	6236	6585	6315	136	1930	500	4510	10	1	27270000	1873	-116.44	2.19	12	2.42	-59.00	3142.00	11940	20230918	-42.46	4465	20240805	53.86	11000	-37.55	20240102	4465	53.86	20240805	11880	-42.17	20230925	4465	53.86	20240805	2.05	N	297090	500	136 억		324012	N	N	169	N	00	N
40	20240924	101120	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6790	340	2	5.27	4258211080	619158	461.91	6430	7070	6360	8380	4520	6450	6877.46	1.19	0	100016	6776	6612	6506	6342	6236	6585	6315	136	1930	500	4510	10	1	27270000	1852	-115.08	2.16	12	2.27	-59.00	3142.00	11940	20230918	-43.13	4465	20240805	52.07	11000	-38.27	20240102	4465	52.07	20240805	11880	-42.85	20230925	4465	52.07	20240805	2.05	N	297090	500	136 억		324012	N	N	169	N	00	N
41	20240924	091123	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6860	410	2	6.36	1129442350	166986	124.58	6430	6900	6360	8380	4520	6450	6763.79	1.19	0	26170	6776	6612	6506	6342	6236	6585	6315	136	1930	500	4510	10	1	27270000	1871	-116.27	2.18	12	0.61	-59.00	3142.00	11940	20230918	-42.55	4465	20240805	53.64	11000	-37.64	20240102	4465	53.64	20240805	11880	-42.26	20230925	4465	53.64	20240805	2.05	N	297090	500	136 억		324012	N	N	169	N	00	N
42	20240923	161114	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6450	-60	5	-0.92	857128860	131524	53.41	6450	6670	6400	8460	4560	6510	6517.01	1.19	0	-857	6716	6612	6516	6412	6316	6665	6465	136	1950	500	4550	10	1	27270000	1759	-109.32	2.05	12	0.48	-59.00	3142.00	11940	20230918	-45.98	4465	20240805	44.46	11000	-41.36	20240102	4465	44.46	20240805	11880	-45.71	20230925	4465	44.46	20240805	1.95	N	297090	500	136 억		324855	N	N	169	N	00	N
43	20240923	151118	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6440	-70	5	-1.08	807348300	123796	50.27	6450	6670	6400	8460	4560	6510	6521.64	1.19	0	-232	6716	6612	6516	6412	6316	6665	6465	136	1950	500	4550	10	1	27270000	1756	-109.15	2.05	12	0.45	-59.00	3142.00	11940	20230918	-46.06	4465	20240805	44.23	11000	-41.45	20240102	4465	44.23	20240805	11880	-45.79	20230925	4465	44.23	20240805	1.95	N	297090	500	136 억		324855	N	N	75	N	00	N
44	20240923	141124	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6540	30	2	0.46	704954830	107973	43.84	6450	6670	6400	8460	4560	6510	6529.06	1.19	0	5504	6716	6612	6516	6412	6316	6665	6465	136	1950	500	4550	10	1	27270000	1783	-110.85	2.08	12	0.40	-59.00	3142.00	11940	20230918	-45.23	4465	20240805	46.47	11000	-40.55	20240102	4465	46.47	20240805	11880	-44.95	20230925	4465	46.47	20240805	1.95	N	297090	500	136 억		324855	N	N	75	N	00	N
45	20240923	131119	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6510	0	3	0.00	649104380	99396	40.36	6450	6670	6400	8460	4560	6510	6530.57	1.19	0	7712	6716	6612	6516	6412	6316	6665	6465	136	1950	500	4550	10	1	27270000	1775	-110.34	2.07	12	0.36	-59.00	3142.00	11940	20230918	-45.48	4465	20240805	45.80	11000	-40.82	20240102	4465	45.80	20240805	11880	-45.20	20230925	4465	45.80	20240805	1.95	N	297090	500	136 억		324855	N	N	75	N	00	N
46	20240923	121120	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6490	-20	5	-0.31	603752110	92400	37.52	6450	6670	6400	8460	4560	6510	6534.22	1.19	0	5532	6716	6612	6516	6412	6316	6665	6465	136	1950	500	4550	10	1	27270000	1770	-110.00	2.07	12	0.34	-59.00	3142.00	11940	20230918	-45.64	4465	20240805	45.35	11000	-41.00	20240102	4465	45.35	20240805	11880	-45.37	20230925	4465	45.35	20240805	1.95	N	297090	500	136 억		324855	N	N	75	N	00	N
47	20240923	111120	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6510	0	3	0.00	537988080	82283	33.41	6450	6670	6400	8460	4560	6510	6538.40	1.19	0	6275	6716	6612	6516	6412	6316	6665	6465	136	1950	500	4550	10	1	27270000	1775	-110.34	2.07	12	0.30	-59.00	3142.00	11940	20230918	-45.48	4465	20240805	45.80	11000	-40.82	20240102	4465	45.80	20240805	11880	-45.20	20230925	4465	45.80	20240805	1.95	N	297090	500	136 억		324855	N	N	75	N	00	N
48	20240923	101117	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6560	50	2	0.77	384326180	58767	23.86	6450	6670	6400	8460	4560	6510	6540.03	1.19	0	3398	6716	6612	6516	6412	6316	6665	6465	136	1950	500	4550	10	1	27270000	1789	-111.19	2.09	12	0.22	-59.00	3142.00	11940	20230918	-45.06	4465	20240805	46.92	11000	-40.36	20240102	4465	46.92	20240805	11880	-44.78	20230925	4465	46.92	20240805	1.95	N	297090	500	136 억		324855	N	N	75	N	00	N
49	20240923	091119	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6460	-50	5	-0.77	100898110	15662	6.36	6450	6490	6400	8460	4560	6510	6440.47	1.19	0	3548	6716	6612	6516	6412	6316	6665	6465	136	1950	500	4550	10	1	27270000	1762	-109.49	2.06	12	0.06	-59.00	3142.00	11940	20230918	-45.90	4465	20240805	44.68	11000	-41.27	20240102	4465	44.68	20240805	11880	-45.62	20230925	4465	44.68	20240805	1.95	N	297090	500	136 억		324855	N	N	75	N	00	N
50	20240913	161022	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6320	70	2	1.12	2226113010	355779	52.72	6250	6420	6120	8120	4380	6250	6256.74	1.38	0	12813	6496	6372	6206	6082	5916	6395	6105	136	1870	500	4370	10	1	27270000	1723	-107.12	2.01	12	1.30	-59.00	3142.00	11940	20230918	-47.07	4465	20240805	41.55	11000	-42.55	20240102	4465	41.55	20240805	11940	-47.07	20230918	4465	41.55	20240805	1.91	N	297090	500	136 억		375355	N	N	68	N	00	N
51	20240913	151032	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6300	50	2	0.80	2125471470	339865	50.36	6250	6420	6120	8120	4380	6250	6253.87	1.38	0	15370	6496	6372	6206	6082	5916	6395	6105	136	1870	500	4370	10	1	27270000	1718	-106.78	2.01	12	1.25	-59.00	3142.00	11940	20230918	-47.24	4465	20240805	41.10	11000	-42.73	20240102	4465	41.10	20240805	11940	-47.24	20230918	4465	41.10	20240805	1.91	N	297090	500	136 억		375355	N	N	1087	N	00	N
52	20240913	141034	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6340	90	2	1.44	1558985890	249995	37.04	6250	6340	6120	8120	4380	6250	6236.07	1.38	0	15574	6496	6372	6206	6082	5916	6395	6105	136	1870	500	4370	10	1	27270000	1729	-107.46	2.02	12	0.92	-59.00	3142.00	11940	20230918	-46.90	4465	20240805	41.99	11000	-42.36	20240102	4465	41.99	20240805	11940	-46.90	20230918	4465	41.99	20240805	1.91	N	297090	500	136 억		375355	N	N	1087	N	00	N
53	20240913	131027	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6230	-20	5	-0.32	1210714240	194719	28.85	6250	6330	6120	8120	4380	6250	6217.75	1.38	0	14348	6496	6372	6206	6082	5916	6395	6105	136	1870	500	4370	10	1	27270000	1699	-105.59	1.98	12	0.71	-59.00	3142.00	11940	20230918	-47.82	4465	20240805	39.53	11000	-43.36	20240102	4465	39.53	20240805	11940	-47.82	20230918	4465	39.53	20240805	1.91	N	297090	500	136 억		375355	N	N	1087	N	00	N
54	20240913	121030	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6150	-100	5	-1.60	1123598420	180682	26.77	6250	6330	6120	8120	4380	6250	6218.65	1.38	0	16778	6496	6372	6206	6082	5916	6395	6105	136	1870	500	4370	10	1	27270000	1677	-104.24	1.96	12	0.66	-59.00	3142.00	11940	20230918	-48.49	4465	20240805	37.74	11000	-44.09	20240102	4465	37.74	20240805	11940	-48.49	20230918	4465	37.74	20240805	1.91	N	297090	500	136 억		375355	N	N	1087	N	00	N
55	20240913	111032	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6150	-100	5	-1.60	965699280	155023	22.97	6250	6330	6120	8120	4380	6250	6229.39	1.38	0	11244	6496	6372	6206	6082	5916	6395	6105	136	1870	500	4370	10	1	27270000	1677	-104.24	1.96	12	0.57	-59.00	3142.00	11940	20230918	-48.49	4465	20240805	37.74	11000	-44.09	20240102	4465	37.74	20240805	11940	-48.49	20230918	4465	37.74	20240805	1.91	N	297090	500	136 억		375355	N	N	1087	N	00	N
56	20240913	101034	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6250	0	3	0.00	762003170	122073	18.09	6250	6330	6140	8120	4380	6250	6242.19	1.38	0	11535	6496	6372	6206	6082	5916	6395	6105	136	1870	500	4370	10	1	27270000	1704	-105.93	1.99	12	0.45	-59.00	3142.00	11940	20230918	-47.65	4465	20240805	39.98	11000	-43.18	20240102	4465	39.98	20240805	11940	-47.65	20230918	4465	39.98	20240805	1.91	N	297090	500	136 억		375355	N	N	1087	N	00	N
57	20240913	091036	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6240	-10	5	-0.16	219576450	35233	5.22	6250	6320	6150	8120	4380	6250	6232.12	1.38	0	-2740	6496	6372	6206	6082	5916	6395	6105	136	1870	500	4370	10	1	27270000	1702	-105.76	1.99	12	0.13	-59.00	3142.00	11940	20230918	-47.74	4465	20240805	39.75	11000	-43.27	20240102	4465	39.75	20240805	11940	-47.74	20230918	4465	39.75	20240805	1.91	N	297090	500	136 억		375355	N	N	1087	N	00	N
58	20240912	161013	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6250	20	2	0.32	4156302590	670220	59.54	6250	6330	6040	8090	4370	6230	6201.36	1.09	0	75468	6970	6600	5910	5540	4850	6785	5725	136	1860	500	4360	10	1	27270000	1704	-105.93	1.99	12	2.46	-59.00	3142.00	12520	20230906	-50.08	4465	20240805	39.98	11000	-43.18	20240102	4465	39.98	20240805	11940	-47.65	20230918	4465	39.98	20240805	1.90	N	297090	500	136 억		298439	N	N	1087	N	00	N
59	20240912	151028	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6290	60	2	0.96	4038943110	651436	57.87	6250	6330	6040	8090	4370	6230	6200.06	1.09	0	73139	6970	6600	5910	5540	4850	6785	5725	136	1860	500	4360	10	1	27270000	1715	-106.61	2.00	12	2.39	-59.00	3142.00	12520	20230906	-49.76	4465	20240805	40.87	11000	-42.82	20240102	4465	40.87	20240805	11940	-47.32	20230918	4465	40.87	20240805	1.90	N	297090	500	136 억		298439	N	N	32	N	00	N
60	20240912	141032	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6250	20	2	0.32	3578481570	577714	51.32	6250	6330	6040	8090	4370	6230	6194.21	1.09	0	57715	6970	6600	5910	5540	4850	6785	5725	136	1860	500	4360	10	1	27270000	1704	-105.93	1.99	12	2.12	-59.00	3142.00	12520	20230906	-50.08	4465	20240805	39.98	11000	-43.18	20240102	4465	39.98	20240805	11940	-47.65	20230918	4465	39.98	20240805	1.90	N	297090	500	136 억		298439	N	N	32	N	00	N
61	20240912	131023	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6180	-50	5	-0.80	2742268810	444160	39.46	6250	6290	6040	8090	4370	6230	6174.05	1.09	0	78543	6970	6600	5910	5540	4850	6785	5725	136	1860	500	4360	10	1	27270000	1685	-104.75	1.97	12	1.63	-59.00	3142.00	12520	20230906	-50.64	4465	20240805	38.41	11000	-43.82	20240102	4465	38.41	20240805	11940	-48.24	20230918	4465	38.41	20240805	1.90	N	297090	500	136 억		298439	N	N	32	N	00	N
62	20240912	121021	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6110	-120	5	-1.93	2551809850	413160	36.70	6250	6290	6040	8090	4370	6230	6176.32	1.09	0	76005	6970	6600	5910	5540	4850	6785	5725	136	1860	500	4360	10	1	27270000	1666	-103.56	1.94	12	1.52	-59.00	3142.00	12520	20230906	-51.20	4465	20240805	36.84	11000	-44.45	20240102	4465	36.84	20240805	11940	-48.83	20230918	4465	36.84	20240805	1.90	N	297090	500	136 억		298439	N	N	32	N	00	N
63	20240912	111021	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6130	-100	5	-1.61	2372906830	383947	34.11	6250	6290	6040	8090	4370	6230	6180.30	1.09	0	75879	6970	6600	5910	5540	4850	6785	5725	136	1860	500	4360	10	1	27270000	1672	-103.90	1.95	12	1.41	-59.00	3142.00	12520	20230906	-51.04	4465	20240805	37.29	11000	-44.27	20240102	4465	37.29	20240805	11940	-48.66	20230918	4465	37.29	20240805	1.90	N	297090	500	136 억		298439	N	N	32	N	00	N
64	20240912	101024	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6100	-130	5	-2.09	2090582040	338087	30.03	6250	6290	6040	8090	4370	6230	6183.56	1.09	0	71501	6970	6600	5910	5540	4850	6785	5725	136	1860	500	4360	10	1	27270000	1663	-103.39	1.94	12	1.24	-59.00	3142.00	12520	20230906	-51.28	4465	20240805	36.62	11000	-44.55	20240102	4465	36.62	20240805	11940	-48.91	20230918	4465	36.62	20240805	1.90	N	297090	500	136 억		298439	N	N	32	N	00	N
65	20240912	091023	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6180	-50	5	-0.80	1115278890	179162	15.92	6250	6290	6080	8090	4370	6230	6224.97	1.09	0	41961	6970	6600	5910	5540	4850	6785	5725	136	1860	500	4360	10	1	27270000	1685	-104.75	1.97	12	0.66	-59.00	3142.00	12520	20230906	-50.64	4465	20240805	38.41	11000	-43.82	20240102	4465	38.41	20240805	11940	-48.24	20230918	4465	38.41	20240805	1.90	N	297090	500	136 억		298439	N	N	32	N	00	N
66	20240911	161001	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6230	1030	2	19.81	6292155520	1075545	2069.23	5220	6280	5220	6760	3640	5200	5845.36	1.45	0	-84992	5406	5302	5206	5102	5006	5255	5055	136	1560	500	3640	10	1	27270000	1699	-105.59	1.98	12	3.94	-59.00	3142.00	12530	20230905	-50.28	4465	20240805	39.53	11000	-43.36	20240102	4465	39.53	20240805	11940	-47.82	20230918	4465	39.53	20240805	1.92	N	297090	500	136 억		394549	N	N	32	N	00	N
67	20240911	151008	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6100	900	2	17.31	4750159770	826905	1590.88	5220	6190	5220	6760	3640	5200	5744.50	1.45	0	-61864	5406	5302	5206	5102	5006	5255	5055	136	1560	500	3640	10	1	27270000	1663	-103.39	1.94	12	3.03	-59.00	3142.00	12530	20230905	-51.32	4465	20240805	36.62	11000	-44.55	20240102	4465	36.62	20240805	11940	-48.91	20230918	4465	36.62	20240805	1.92	N	297090	500	136 억		394549	N	N	381	N	00	N
68	20240911	141011	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5730	530	2	10.19	2833963140	505355	972.25	5220	5850	5220	6760	3640	5200	5607.87	1.45	0	-65476	5406	5302	5206	5102	5006	5255	5055	136	1560	500	3640	10	1	27270000	1563	-97.12	1.82	12	1.85	-59.00	3142.00	12530	20230905	-54.27	4465	20240805	28.33	11000	-47.91	20240102	4465	28.33	20240805	11940	-52.01	20230918	4465	28.33	20240805	1.92	N	297090	500	136 억		394549	N	N	381	N	00	N
69	20240911	131006	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5620	420	2	8.08	2113137800	379368	729.86	5220	5750	5220	6760	3640	5200	5570.15	1.45	0	-66378	5406	5302	5206	5102	5006	5255	5055	136	1560	500	3640	10	1	27270000	1533	-95.25	1.79	12	1.39	-59.00	3142.00	12530	20230905	-55.15	4465	20240805	25.87	11000	-48.91	20240102	4465	25.87	20240805	11940	-52.93	20230918	4465	25.87	20240805	1.92	N	297090	500	136 억		394549	N	N	381	N	00	N
70	20240911	121010	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5560	360	2	6.92	1858366450	333553	641.72	5220	5750	5220	6760	3640	5200	5571.43	1.45	0	-61404	5406	5302	5206	5102	5006	5255	5055	136	1560	500	3640	10	1	27270000	1516	-94.24	1.77	12	1.22	-59.00	3142.00	12530	20230905	-55.63	4465	20240805	24.52	11000	-49.45	20240102	4465	24.52	20240805	11940	-53.43	20230918	4465	24.52	20240805	1.92	N	297090	500	136 억		394549	N	N	381	N	00	N
71	20240911	111001	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5700	500	2	9.62	1188347840	214023	411.76	5220	5750	5220	6760	3640	5200	5552.43	1.45	0	-36130	5406	5302	5206	5102	5006	5255	5055	136	1560	500	3640	10	1	27270000	1554	-96.61	1.81	12	0.78	-59.00	3142.00	12530	20230905	-54.51	4465	20240805	27.66	11000	-48.18	20240102	4465	27.66	20240805	11940	-52.26	20230918	4465	27.66	20240805	1.92	N	297090	500	136 억		394549	N	N	381	N	00	N
72	20240911	100956	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5350	150	2	2.88	165024020	30731	59.12	5220	5420	5220	6760	3640	5200	5369.95	1.45	0	2485	5406	5302	5206	5102	5006	5255	5055	136	1560	500	3640	10	1	27270000	1459	-90.68	1.70	12	0.11	-59.00	3142.00	12530	20230905	-57.30	4465	20240805	19.82	11000	-51.36	20240102	4465	19.82	20240805	11940	-55.19	20230918	4465	19.82	20240805	1.92	N	297090	500	136 억		394549	N	N	381	N	00	N
73	20240911	091012	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5390	190	2	3.65	56976300	10658	20.50	5220	5410	5220	6760	3640	5200	5345.87	1.45	0	3567	5406	5302	5206	5102	5006	5255	5055	136	1560	500	3640	10	1	27270000	1470	-91.36	1.72	12	0.04	-59.00	3142.00	12530	20230905	-56.98	4465	20240805	20.72	11000	-51.00	20240102	4465	20.72	20240805	11940	-54.86	20230918	4465	20.72	20240805	1.92	N	297090	500	136 억		394549	N	N	381	N	00	N
74	20240910	161000	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5200	0	3	0.00	269876280	51955	96.61	5210	5310	5110	6760	3640	5200	5194.42	1.48	0	-9627	5413	5306	5143	5036	4873	5360	5090	136	1560	500	3640	10	1	27270000	1418	-88.14	1.65	12	0.19	-59.00	3142.00	12670	20230904	-58.96	4465	20240805	16.46	11000	-52.73	20240102	4465	16.46	20240805	11940	-56.45	20230918	4465	16.46	20240805	2.01	N	297090	500	136 억		404174	N	N	381	N	00	N
75	20240910	151011	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5170	-30	5	-0.58	246396740	47432	88.20	5210	5310	5110	6760	3640	5200	5194.74	1.48	0	-7953	5413	5306	5143	5036	4873	5360	5090	136	1560	500	3640	10	1	27270000	1410	-87.63	1.65	12	0.17	-59.00	3142.00	12670	20230904	-59.19	4465	20240805	15.79	11000	-53.00	20240102	4465	15.79	20240805	11940	-56.70	20230918	4465	15.79	20240805	2.01	N	297090	500	136 억		404174	N	N	238	N	00	N
76	20240910	141001	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5150	-50	5	-0.96	221944070	42692	79.39	5210	5310	5110	6760	3640	5200	5198.73	1.48	0	-7348	5413	5306	5143	5036	4873	5360	5090	136	1560	500	3640	10	1	27270000	1404	-87.29	1.64	12	0.16	-59.00	3142.00	12670	20230904	-59.35	4465	20240805	15.34	11000	-53.18	20240102	4465	15.34	20240805	11940	-56.87	20230918	4465	15.34	20240805	2.01	N	297090	500	136 억		404174	N	N	238	N	00	N
77	20240910	131002	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5190	-10	5	-0.19	196866040	37841	70.37	5210	5310	5110	6760	3640	5200	5202.45	1.48	0	-6659	5413	5306	5143	5036	4873	5360	5090	136	1560	500	3640	10	1	27270000	1415	-87.97	1.65	12	0.14	-59.00	3142.00	12670	20230904	-59.04	4465	20240805	16.24	11000	-52.82	20240102	4465	16.24	20240805	11940	-56.53	20230918	4465	16.24	20240805	2.01	N	297090	500	136 억		404174	N	N	238	N	00	N
78	20240910	121002	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5230	30	2	0.58	161384180	31029	57.70	5210	5310	5110	6760	3640	5200	5201.08	1.48	0	-3777	5413	5306	5143	5036	4873	5360	5090	136	1560	500	3640	10	1	27270000	1426	-88.64	1.66	12	0.11	-59.00	3142.00	12670	20230904	-58.72	4465	20240805	17.13	11000	-52.45	20240102	4465	17.13	20240805	11940	-56.20	20230918	4465	17.13	20240805	2.01	N	297090	500	136 억		404174	N	N	238	N	00	N
79	20240910	111000	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5160	-40	5	-0.77	123650190	23744	44.15	5210	5310	5110	6760	3640	5200	5207.64	1.48	0	-7013	5413	5306	5143	5036	4873	5360	5090	136	1560	500	3640	10	1	27270000	1407	-87.46	1.64	12	0.09	-59.00	3142.00	12670	20230904	-59.27	4465	20240805	15.57	11000	-53.09	20240102	4465	15.57	20240805	11940	-56.78	20230918	4465	15.57	20240805	2.01	N	297090	500	136 억		404174	N	N	238	N	00	N
80	20240910	101005	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5240	40	2	0.77	84532290	16229	30.18	5210	5310	5110	6760	3640	5200	5208.72	1.48	0	-4012	5413	5306	5143	5036	4873	5360	5090	136	1560	500	3640	10	1	27270000	1429	-88.81	1.67	12	0.06	-59.00	3142.00	12670	20230904	-58.64	4465	20240805	17.36	11000	-52.36	20240102	4465	17.36	20240805	11940	-56.11	20230918	4465	17.36	20240805	2.01	N	297090	500	136 억		404174	N	N	238	N	00	N
81	20240910	091000	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5200	0	3	0.00	5789290	1111	2.07	5210	5250	5160	6760	3640	5200	5210.88	1.48	0	-840	5413	5306	5143	5036	4873	5360	5090	136	1560	500	3640	10	1	27270000	1418	-88.14	1.65	12	0.00	-59.00	3142.00	12670	20230904	-58.96	4465	20240805	16.46	11000	-52.73	20240102	4465	16.46	20240805	11940	-56.45	20230918	4465	16.46	20240805	2.01	N	297090	500	136 억		404174	N	N	238	N	00	N
82	20240909	160942	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5200	-10	5	-0.19	272573165	53033	40.78	5090	5250	4980	6770	3650	5210	5139.69	1.47	0	4572	5456	5332	5246	5122	5036	5290	5080	136	1560	500	3640	10	1	27270000	1418	-88.14	1.65	12	0.19	-59.00	3142.00	13280	20230901	-60.84	4465	20240805	16.46	11000	-52.73	20240102	4465	16.46	20240805	11940	-56.45	20230918	4465	16.46	20240805	2.02	N	297090	500	136 억		399583	N	N	238	N	00	N
83	20240909	150952	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5190	-20	5	-0.38	255908235	49823	38.31	5090	5250	4980	6770	3650	5210	5136.35	1.47	0	4043	5456	5332	5246	5122	5036	5290	5080	136	1560	500	3640	10	1	27270000	1415	-87.97	1.65	12	0.18	-59.00	3142.00	13280	20230901	-60.92	4465	20240805	16.24	11000	-52.82	20240102	4465	16.24	20240805	11940	-56.53	20230918	4465	16.24	20240805	2.02	N	297090	500	136 억		399583	N	N	0	N	00	N
84	20240909	140954	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5220	10	2	0.19	232982395	45386	34.90	5090	5250	4980	6770	3650	5210	5133.35	1.47	0	2698	5456	5332	5246	5122	5036	5290	5080	136	1560	500	3640	10	1	27270000	1423	-88.47	1.66	12	0.17	-59.00	3142.00	13280	20230901	-60.69	4465	20240805	16.91	11000	-52.55	20240102	4465	16.91	20240805	11940	-56.28	20230918	4465	16.91	20240805	2.02	N	297090	500	136 억		399583	N	N	0	N	00	N
85	20240909	130951	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5170	-40	5	-0.77	190402525	37174	28.59	5090	5250	4980	6770	3650	5210	5121.93	1.47	0	1768	5456	5332	5246	5122	5036	5290	5080	136	1560	500	3640	10	1	27270000	1410	-87.63	1.65	12	0.14	-59.00	3142.00	13280	20230901	-61.07	4465	20240805	15.79	11000	-53.00	20240102	4465	15.79	20240805	11940	-56.70	20230918	4465	15.79	20240805	2.02	N	297090	500	136 억		399583	N	N	0	N	00	N
86	20240909	120947	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5210	0	3	0.00	176080915	34422	26.47	5090	5250	4980	6770	3650	5210	5115.36	1.47	0	1849	5456	5332	5246	5122	5036	5290	5080	136	1560	500	3640	10	1	27270000	1421	-88.31	1.66	12	0.13	-59.00	3142.00	13280	20230901	-60.77	4465	20240805	16.69	11000	-52.64	20240102	4465	16.69	20240805	11940	-56.37	20230918	4465	16.69	20240805	2.02	N	297090	500	136 억		399583	N	N	0	N	00	N
87	20240909	110948	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5250	40	2	0.77	147557785	28943	22.26	5090	5250	4980	6770	3650	5210	5098.22	1.47	0	2870	5456	5332	5246	5122	5036	5290	5080	136	1560	500	3640	10	1	27270000	1432	-88.98	1.67	12	0.11	-59.00	3142.00	13280	20230901	-60.47	4465	20240805	17.58	11000	-52.27	20240102	4465	17.58	20240805	11940	-56.03	20230918	4465	17.58	20240805	2.02	N	297090	500	136 억		399583	N	N	0	N	00	N
88	20240909	100949	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5160	-50	5	-0.96	110737485	21796	16.76	5090	5190	4980	6770	3650	5210	5080.63	1.47	0	3407	5456	5332	5246	5122	5036	5290	5080	136	1560	500	3640	10	1	27270000	1407	-87.46	1.64	12	0.08	-59.00	3142.00	13280	20230901	-61.14	4465	20240805	15.57	11000	-53.09	20240102	4465	15.57	20240805	11940	-56.78	20230918	4465	15.57	20240805	2.02	N	297090	500	136 억		399583	N	N	0	N	00	N
89	20240909	090944	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5110	-100	5	-1.92	45884335	9107	7.00	5090	5120	4980	6770	3650	5210	5038.36	1.47	0	2153	5456	5332	5246	5122	5036	5290	5080	136	1560	500	3640	10	1	27270000	1393	-86.61	1.63	12	0.03	-59.00	3142.00	13280	20230901	-61.52	4465	20240805	14.45	11000	-53.55	20240102	4465	14.45	20240805	11940	-57.20	20230918	4465	14.45	20240805	2.02	N	297090	500	136 억		399583	N	N	0	N	00	N
90	20240906	160931	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5210	-120	5	-2.25	675410700	128809	92.12	5290	5370	5160	6920	3740	5330	5243.51	1.46	0	2686	5550	5440	5340	5230	5130	5435	5225	136	1590	500	3730	10	1	27270000	1421	-88.31	1.66	12	0.47	-59.00	3142.00	13670	20230831	-61.89	4465	20240805	16.69	11000	-52.64	20240102	4465	16.69	20240805	12520	-58.39	20230906	4465	16.69	20240805	2.18	N	297090	500	136 억		396892	N	N	192	N	00	N
91	20240906	150947	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5270	-60	5	-1.13	636541740	121366	86.80	5290	5370	5160	6920	3740	5330	5244.81	1.46	0	2280	5550	5440	5340	5230	5130	5435	5225	136	1590	500	3730	10	1	27270000	1437	-89.32	1.68	12	0.45	-59.00	3142.00	13670	20230831	-61.45	4465	20240805	18.03	11000	-52.09	20240102	4465	18.03	20240805	12520	-57.91	20230906	4465	18.03	20240805	2.18	N	297090	500	136 억		396892	N	N	192	N	00	N
92	20240906	140955	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5270	-60	5	-1.13	572339930	109182	78.08	5290	5370	5160	6920	3740	5330	5242.07	1.46	0	4425	5550	5440	5340	5230	5130	5435	5225	136	1590	500	3730	10	1	27270000	1437	-89.32	1.68	12	0.40	-59.00	3142.00	13670	20230831	-61.45	4465	20240805	18.03	11000	-52.09	20240102	4465	18.03	20240805	12520	-57.91	20230906	4465	18.03	20240805	2.18	N	297090	500	136 억		396892	N	N	192	N	00	N
93	20240906	130948	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5240	-90	5	-1.69	505805970	96515	69.02	5290	5370	5160	6920	3740	5330	5240.70	1.46	0	3188	5550	5440	5340	5230	5130	5435	5225	136	1590	500	3730	10	1	27270000	1429	-88.81	1.67	12	0.35	-59.00	3142.00	13670	20230831	-61.67	4465	20240805	17.36	11000	-52.36	20240102	4465	17.36	20240805	12520	-58.15	20230906	4465	17.36	20240805	2.18	N	297090	500	136 억		396892	N	N	192	N	00	N
94	20240906	120947	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5240	-90	5	-1.69	429854020	82055	58.68	5290	5370	5160	6920	3740	5330	5238.61	1.46	0	552	5550	5440	5340	5230	5130	5435	5225	136	1590	500	3730	10	1	27270000	1429	-88.81	1.67	12	0.30	-59.00	3142.00	13670	20230831	-61.67	4465	20240805	17.36	11000	-52.36	20240102	4465	17.36	20240805	12520	-58.15	20230906	4465	17.36	20240805	2.18	N	297090	500	136 억		396892	N	N	192	N	00	N
95	20240906	110949	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5240	-90	5	-1.69	366822030	69964	50.04	5290	5370	5160	6920	3740	5330	5243.01	1.46	0	974	5550	5440	5340	5230	5130	5435	5225	136	1590	500	3730	10	1	27270000	1429	-88.81	1.67	12	0.26	-59.00	3142.00	13670	20230831	-61.67	4465	20240805	17.36	11000	-52.36	20240102	4465	17.36	20240805	12520	-58.15	20230906	4465	17.36	20240805	2.18	N	297090	500	136 억		396892	N	N	192	N	00	N
96	20240906	100944	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5190	-140	5	-2.63	229807530	43568	31.16	5290	5370	5160	6920	3740	5330	5274.69	1.46	0	-8153	5550	5440	5340	5230	5130	5435	5225	136	1590	500	3730	10	1	27270000	1415	-87.97	1.65	12	0.16	-59.00	3142.00	13670	20230831	-62.03	4465	20240805	16.24	11000	-52.82	20240102	4465	16.24	20240805	12520	-58.55	20230906	4465	16.24	20240805	2.18	N	297090	500	136 억		396892	N	N	192	N	00	N
97	20240906	090947	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5350	20	2	0.38	29554790	5547	3.97	5290	5370	5290	6920	3740	5330	5328.07	1.46	0	968	5550	5440	5340	5230	5130	5435	5225	136	1590	500	3730	10	1	27270000	1459	-90.68	1.70	12	0.02	-59.00	3142.00	13670	20230831	-60.86	4465	20240805	19.82	11000	-51.36	20240102	4465	19.82	20240805	12520	-57.27	20230906	4465	19.82	20240805	2.18	N	297090	500	136 억		396892	N	N	192	N	00	N
98	20240905	160930	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5330	-30	5	-0.56	748218020	139560	73.28	5330	5450	5240	6960	3760	5360	5361.28	1.41	0	22435	5553	5456	5403	5306	5253	5430	5280	136	1600	500	3750	10	1	27270000	1453	-90.34	1.70	12	0.51	-59.00	3142.00	14900	20230830	-64.23	4465	20240805	19.37	11000	-51.55	20240102	4465	19.37	20240805	12530	-57.46	20230905	4465	19.37	20240805	2.19	N	297090	500	136 억		383808	N	N	192	N	00	N
99	20240905	150948	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5360	0	3	0.00	712633360	132911	69.79	5330	5450	5240	6960	3760	5360	5361.73	1.41	0	21415	5553	5456	5403	5306	5253	5430	5280	136	1600	500	3750	10	1	27270000	1462	-90.85	1.71	12	0.49	-59.00	3142.00	14900	20230830	-64.03	4465	20240805	20.04	11000	-51.27	20240102	4465	20.04	20240805	12530	-57.22	20230905	4465	20.04	20240805	2.19	N	297090	500	136 억		383808	N	N	509	N	00	N
100	20240905	140941	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5340	-20	5	-0.37	508199490	94371	49.56	5330	5450	5330	6960	3760	5360	5385.12	1.41	0	9207	5553	5456	5403	5306	5253	5430	5280	136	1600	500	3750	10	1	27270000	1456	-90.51	1.70	12	0.35	-59.00	3142.00	14900	20230830	-64.16	4465	20240805	19.60	11000	-51.45	20240102	4465	19.60	20240805	12530	-57.38	20230905	4465	19.60	20240805	2.19	N	297090	500	136 억		383808	N	N	509	N	00	N
101	20240905	130942	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5370	10	2	0.19	453975290	84245	44.24	5330	5450	5330	6960	3760	5360	5388.75	1.41	0	9289	5553	5456	5403	5306	5253	5430	5280	136	1600	500	3750	10	1	27270000	1464	-91.02	1.71	12	0.31	-59.00	3142.00	14900	20230830	-63.96	4465	20240805	20.27	11000	-51.18	20240102	4465	20.27	20240805	12530	-57.14	20230905	4465	20.27	20240805	2.19	N	297090	500	136 억		383808	N	N	509	N	00	N
102	20240905	120941	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5410	50	2	0.93	349163810	64700	33.97	5330	5450	5330	6960	3760	5360	5396.66	1.41	0	13437	5553	5456	5403	5306	5253	5430	5280	136	1600	500	3750	10	1	27270000	1475	-91.69	1.72	12	0.24	-59.00	3142.00	14900	20230830	-63.69	4465	20240805	21.16	11000	-50.82	20240102	4465	21.16	20240805	12530	-56.82	20230905	4465	21.16	20240805	2.19	N	297090	500	136 억		383808	N	N	509	N	00	N
103	20240905	110938	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5380	20	2	0.37	263099120	48741	25.59	5330	5450	5330	6960	3760	5360	5397.90	1.41	0	3990	5553	5456	5403	5306	5253	5430	5280	136	1600	500	3750	10	1	27270000	1467	-91.19	1.71	12	0.18	-59.00	3142.00	14900	20230830	-63.89	4465	20240805	20.49	11000	-51.09	20240102	4465	20.49	20240805	12530	-57.06	20230905	4465	20.49	20240805	2.19	N	297090	500	136 억		383808	N	N	509	N	00	N
104	20240905	100938	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5410	50	2	0.93	130077740	24077	12.64	5330	5450	5330	6960	3760	5360	5402.57	1.41	0	5914	5553	5456	5403	5306	5253	5430	5280	136	1600	500	3750	10	1	27270000	1475	-91.69	1.72	12	0.09	-59.00	3142.00	14900	20230830	-63.69	4465	20240805	21.16	11000	-50.82	20240102	4465	21.16	20240805	12530	-56.82	20230905	4465	21.16	20240805	2.19	N	297090	500	136 억		383808	N	N	509	N	00	N
105	20240905	090945	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5400	40	2	0.75	32232430	5996	3.15	5330	5410	5330	6960	3760	5360	5375.66	1.41	0	-1024	5553	5456	5403	5306	5253	5430	5280	136	1600	500	3750	10	1	27270000	1473	-91.53	1.72	12	0.02	-59.00	3142.00	14900	20230830	-63.76	4465	20240805	20.94	11000	-50.91	20240102	4465	20.94	20240805	12530	-56.90	20230905	4465	20.94	20240805	2.19	N	297090	500	136 억		383808	N	N	509	N	00	N
106	20240904	160921	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5360	-320	5	-5.63	1017241640	187740	152.81	5390	5500	5350	7380	3980	5680	5418.48	1.38	0	-6671	5820	5750	5700	5630	5580	5785	5665	136	1700	500	3970	10	1	27270000	1462	-90.85	1.71	12	0.69	-59.00	3142.00	14900	20230830	-64.03	4465	20240805	20.04	11000	-51.27	20240102	4465	20.04	20240805	12670	-57.70	20230904	4465	20.04	20240805	2.21	N	297090	500	136 억		377399	N	N	509	N	00	N
107	20240904	150929	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5380	-300	5	-5.28	914729910	168669	137.29	5390	5500	5350	7380	3980	5680	5423.22	1.38	0	-6106	5820	5750	5700	5630	5580	5785	5665	136	1700	500	3970	10	1	27270000	1467	-91.19	1.71	12	0.62	-59.00	3142.00	14900	20230830	-63.89	4465	20240805	20.49	11000	-51.09	20240102	4465	20.49	20240805	12670	-57.54	20230904	4465	20.49	20240805	2.21	N	297090	500	136 억		377399	N	N	14310	N	00	N
108	20240904	140933	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5370	-310	5	-5.46	755205050	138990	113.13	5390	5500	5350	7380	3980	5680	5433.52	1.38	0	-7285	5820	5750	5700	5630	5580	5785	5665	136	1700	500	3970	10	1	27270000	1464	-91.02	1.71	12	0.51	-59.00	3142.00	14900	20230830	-63.96	4465	20240805	20.27	11000	-51.18	20240102	4465	20.27	20240805	12670	-57.62	20230904	4465	20.27	20240805	2.21	N	297090	500	136 억		377399	N	N	14310	N	00	N
109	20240904	130930	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5400	-280	5	-4.93	674253830	123957	100.90	5390	5500	5380	7380	3980	5680	5439.42	1.38	0	-2672	5820	5750	5700	5630	5580	5785	5665	136	1700	500	3970	10	1	27270000	1473	-91.53	1.72	12	0.45	-59.00	3142.00	14900	20230830	-63.76	4465	20240805	20.94	11000	-50.91	20240102	4465	20.94	20240805	12670	-57.38	20230904	4465	20.94	20240805	2.21	N	297090	500	136 억		377399	N	N	14310	N	00	N
110	20240904	120927	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5420	-260	5	-4.58	584444680	107345	87.38	5390	5500	5380	7380	3980	5680	5444.54	1.38	0	5173	5820	5750	5700	5630	5580	5785	5665	136	1700	500	3970	10	1	27270000	1478	-91.86	1.73	12	0.39	-59.00	3142.00	14900	20230830	-63.62	4465	20240805	21.39	11000	-50.73	20240102	4465	21.39	20240805	12670	-57.22	20230904	4465	21.39	20240805	2.21	N	297090	500	136 억		377399	N	N	14310	N	00	N
111	20240904	110924	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5450	-230	5	-4.05	537529580	98708	80.35	5390	5500	5380	7380	3980	5680	5445.65	1.38	0	9219	5820	5750	5700	5630	5580	5785	5665	136	1700	500	3970	10	1	27270000	1486	-92.37	1.73	12	0.36	-59.00	3142.00	14900	20230830	-63.42	4465	20240805	22.06	11000	-50.45	20240102	4465	22.06	20240805	12670	-56.99	20230904	4465	22.06	20240805	2.21	N	297090	500	136 억		377399	N	N	14310	N	00	N
112	20240904	100927	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5470	-210	5	-3.70	412793350	75765	61.67	5390	5500	5380	7380	3980	5680	5448.34	1.38	0	12833	5820	5750	5700	5630	5580	5785	5665	136	1700	500	3970	10	1	27270000	1492	-92.71	1.74	12	0.28	-59.00	3142.00	14900	20230830	-63.29	4465	20240805	22.51	11000	-50.27	20240102	4465	22.51	20240805	12670	-56.83	20230904	4465	22.51	20240805	2.21	N	297090	500	136 억		377399	N	N	14310	N	00	N
113	20240904	090931	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5460	-220	5	-3.87	195688320	36015	29.32	5390	5500	5380	7380	3980	5680	5433.52	1.38	0	6288	5820	5750	5700	5630	5580	5785	5665	136	1700	500	3970	10	1	27270000	1489	-92.54	1.74	12	0.13	-59.00	3142.00	14900	20230830	-63.36	4465	20240805	22.28	11000	-50.36	20240102	4465	22.28	20240805	12670	-56.91	20230904	4465	22.28	20240805	2.21	N	297090	500	136 억		377399	N	N	14310	N	00	N
114	20240903	160914	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5680	10	2	0.18	686943430	120801	96.92	5660	5770	5650	7370	3970	5670	5686.58	1.31	0	39061	5836	5752	5696	5612	5556	5725	5585	136	1700	500	3960	10	1	27270000	1549	-96.27	1.81	12	0.44	-59.00	3142.00	14900	20230830	-61.88	4465	20240805	27.21	11000	-48.36	20240102	4465	27.21	20240805	12670	-55.17	20230904	4465	27.21	20240805	2.25	N	297090	500	136 억		357564	N	N	14310	N	00	N
115	20240903	150922	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5690	20	2	0.35	640421560	112628	90.37	5660	5770	5650	7370	3970	5670	5686.17	1.31	0	37431	5836	5752	5696	5612	5556	5725	5585	136	1700	500	3960	10	1	27270000	1552	-96.44	1.81	12	0.41	-59.00	3142.00	14900	20230830	-61.81	4465	20240805	27.44	11000	-48.27	20240102	4465	27.44	20240805	12670	-55.09	20230904	4465	27.44	20240805	2.25	N	297090	500	136 억		357564	N	N	1	N	00	N
116	20240903	140923	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5690	20	2	0.35	472792570	83273	66.81	5660	5730	5650	7370	3970	5670	5677.62	1.31	0	27337	5836	5752	5696	5612	5556	5725	5585	136	1700	500	3960	10	1	27270000	1552	-96.44	1.81	12	0.31	-59.00	3142.00	14900	20230830	-61.81	4465	20240805	27.44	11000	-48.27	20240102	4465	27.44	20240805	12670	-55.09	20230904	4465	27.44	20240805	2.25	N	297090	500	136 억		357564	N	N	1	N	00	N
117	20240903	130924	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5650	-20	5	-0.35	302630000	53383	42.83	5660	5710	5650	7370	3970	5670	5669.03	1.31	0	4560	5836	5752	5696	5612	5556	5725	5585	136	1700	500	3960	10	1	27270000	1541	-95.76	1.80	12	0.20	-59.00	3142.00	14900	20230830	-62.08	4465	20240805	26.54	11000	-48.64	20240102	4465	26.54	20240805	12670	-55.41	20230904	4465	26.54	20240805	2.25	N	297090	500	136 억		357564	N	N	1	N	00	N
118	20240903	120911	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5660	-10	5	-0.18	248699980	43853	35.18	5660	5710	5650	7370	3970	5670	5671.22	1.31	0	1936	5836	5752	5696	5612	5556	5725	5585	136	1700	500	3960	10	1	27270000	1543	-95.93	1.80	12	0.16	-59.00	3142.00	14900	20230830	-62.01	4465	20240805	26.76	11000	-48.55	20240102	4465	26.76	20240805	12670	-55.33	20230904	4465	26.76	20240805	2.25	N	297090	500	136 억		357564	N	N	1	N	00	N
119	20240903	110911	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5660	-10	5	-0.18	214575520	37833	30.35	5660	5710	5650	7370	3970	5670	5671.65	1.31	0	-521	5836	5752	5696	5612	5556	5725	5585	136	1700	500	3960	10	1	27270000	1543	-95.93	1.80	12	0.14	-59.00	3142.00	14900	20230830	-62.01	4465	20240805	26.76	11000	-48.55	20240102	4465	26.76	20240805	12670	-55.33	20230904	4465	26.76	20240805	2.25	N	297090	500	136 억		357564	N	N	1	N	00	N
120	20240903	100910	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5680	10	2	0.18	150129070	26463	21.23	5660	5710	5650	7370	3970	5670	5673.17	1.31	0	-653	5836	5752	5696	5612	5556	5725	5585	136	1700	500	3960	10	1	27270000	1549	-96.27	1.81	12	0.10	-59.00	3142.00	14900	20230830	-61.88	4465	20240805	27.21	11000	-48.36	20240102	4465	27.21	20240805	12670	-55.17	20230904	4465	27.21	20240805	2.25	N	297090	500	136 억		357564	N	N	1	N	00	N
121	20240903	090913	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5660	-10	5	-0.18	33923130	5972	4.79	5660	5710	5650	7370	3970	5670	5680.36	1.31	0	-3	5836	5752	5696	5612	5556	5725	5585	136	1700	500	3960	10	1	27270000	1543	-95.93	1.80	12	0.02	-59.00	3142.00	14900	20230830	-62.01	4465	20240805	26.76	11000	-48.55	20240102	4465	26.76	20240805	12670	-55.33	20230904	4465	26.76	20240805	2.25	N	297090	500	136 억		357564	N	N	1	N	00	N
122	20240902	160904	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5670	-110	5	-1.90	706260550	124370	76.92	5780	5780	5640	7510	4050	5780	5678.71	1.17	0	37867	6153	5966	5843	5656	5533	5905	5595	136	1730	500	4040	10	1	27270000	1546	-96.10	1.80	12	0.46	-59.00	3142.00	14900	20230830	-61.95	4465	20240805	26.99	11000	-48.45	20240102	4465	26.99	20240805	12670	-55.25	20230904	4465	26.99	20240805	2.24	N	297090	500	136 억		319616	N	N	1	N	00	N
123	20240902	150918	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5670	-110	5	-1.90	657163490	115716	71.57	5780	5780	5640	7510	4050	5780	5679.11	1.17	0	38502	6153	5966	5843	5656	5533	5905	5595	136	1730	500	4040	10	1	27270000	1546	-96.10	1.80	12	0.42	-59.00	3142.00	14900	20230830	-61.95	4465	20240805	26.99	11000	-48.45	20240102	4465	26.99	20240805	12670	-55.25	20230904	4465	26.99	20240805	2.24	N	297090	500	136 억		319616	N	N	570	N	00	N
124	20240902	140916	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5680	-100	5	-1.73	577736390	101754	62.93	5780	5780	5640	7510	4050	5780	5677.77	1.17	0	31462	6153	5966	5843	5656	5533	5905	5595	136	1730	500	4040	10	1	27270000	1549	-96.27	1.81	12	0.37	-59.00	3142.00	14900	20230830	-61.88	4465	20240805	27.21	11000	-48.36	20240102	4465	27.21	20240805	12670	-55.17	20230904	4465	27.21	20240805	2.24	N	297090	500	136 억		319616	N	N	570	N	00	N
125	20240902	130912	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5680	-100	5	-1.73	504585550	88881	54.97	5780	5780	5640	7510	4050	5780	5677.09	1.17	0	21870	6153	5966	5843	5656	5533	5905	5595	136	1730	500	4040	10	1	27270000	1549	-96.27	1.81	12	0.33	-59.00	3142.00	14900	20230830	-61.88	4465	20240805	27.21	11000	-48.36	20240102	4465	27.21	20240805	12670	-55.17	20230904	4465	27.21	20240805	2.24	N	297090	500	136 억		319616	N	N	570	N	00	N
126	20240902	120915	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5680	-100	5	-1.73	467835480	82405	50.97	5780	5780	5640	7510	4050	5780	5677.27	1.17	0	20086	6153	5966	5843	5656	5533	5905	5595	136	1730	500	4040	10	1	27270000	1549	-96.27	1.81	12	0.30	-59.00	3142.00	14900	20230830	-61.88	4465	20240805	27.21	11000	-48.36	20240102	4465	27.21	20240805	12670	-55.17	20230904	4465	27.21	20240805	2.24	N	297090	500	136 억		319616	N	N	570	N	00	N
127	20240902	110905	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5670	-110	5	-1.90	390417230	68772	42.53	5780	5780	5640	7510	4050	5780	5676.98	1.17	0	14479	6153	5966	5843	5656	5533	5905	5595	136	1730	500	4040	10	1	27270000	1546	-96.10	1.80	12	0.25	-59.00	3142.00	14900	20230830	-61.95	4465	20240805	26.99	11000	-48.45	20240102	4465	26.99	20240805	12670	-55.25	20230904	4465	26.99	20240805	2.24	N	297090	500	136 억		319616	N	N	570	N	00	N
128	20240902	100905	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5680	-100	5	-1.73	295277480	52044	32.19	5780	5780	5640	7510	4050	5780	5673.61	1.17	0	7257	6153	5966	5843	5656	5533	5905	5595	136	1730	500	4040	10	1	27270000	1549	-96.27	1.81	12	0.19	-59.00	3142.00	14900	20230830	-61.88	4465	20240805	27.21	11000	-48.36	20240102	4465	27.21	20240805	12670	-55.17	20230904	4465	27.21	20240805	2.24	N	297090	500	136 억		319616	N	N	570	N	00	N
129	20240902	090900	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5660	-120	5	-2.08	81148340	14230	8.80	5780	5780	5640	7510	4050	5780	5702.62	1.17	0	-4111	6153	5966	5843	5656	5533	5905	5595	136	1730	500	4040	10	1	27270000	1543	-95.93	1.80	12	0.05	-59.00	3142.00	14900	20230830	-62.01	4465	20240805	26.76	11000	-48.55	20240102	4465	26.76	20240805	12670	-55.33	20230904	4465	26.76	20240805	2.24	N	297090	500	136 억		319616	N	N	570	N	00	N