KissMeData/382480/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	161242	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2575	-45	5	-1.72	286465260	111174	113.65	2645	2645	2540	3405	1835	2620	2576.73	0.85	0	3298	2666	2642	2621	2597	2576	2632	2587	39	785	100	1880	5	1	39357140	1013	15.61	1.27	12	0.28	165.00	2027.00	3740	20230919	-31.15	1930	20240805	33.42	3565	-27.77	20240312	1930	33.42	20240805	3655	-29.55	20231214	1930	33.42	20240805	3.30	N	382480	100	39 억		335946	N	N	0	N	00	N
3	20240930	151259	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2565	-55	5	-2.10	264951675	102781	105.07	2645	2645	2540	3405	1835	2620	2577.83	0.85	0	4078	2666	2642	2621	2597	2576	2632	2587	39	785	100	1880	5	1	39357140	1010	15.55	1.27	12	0.26	165.00	2027.00	3740	20230919	-31.42	1930	20240805	32.90	3565	-28.05	20240312	1930	32.90	20240805	3655	-29.82	20231214	1930	32.90	20240805	3.30	N	382480	100	39 억		335946	N	N	0	N	00	N
4	20240930	141300	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2560	-60	5	-2.29	232504690	90097	92.10	2645	2645	2540	3405	1835	2620	2580.60	0.85	0	-3109	2666	2642	2621	2597	2576	2632	2587	39	785	100	1880	5	1	39357140	1008	15.52	1.26	12	0.23	165.00	2027.00	3740	20230919	-31.55	1930	20240805	32.64	3565	-28.19	20240312	1930	32.64	20240805	3655	-29.96	20231214	1930	32.64	20240805	3.30	N	382480	100	39 억		335946	N	N	0	N	00	N
5	20240930	131252	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2570	-50	5	-1.91	143616265	55428	56.66	2645	2645	2570	3405	1835	2620	2591.04	0.85	0	-8956	2666	2642	2621	2597	2576	2632	2587	39	785	100	1880	5	1	39357140	1011	15.58	1.27	12	0.14	165.00	2027.00	3740	20230919	-31.28	1930	20240805	33.16	3565	-27.91	20240312	1930	33.16	20240805	3655	-29.69	20231214	1930	33.16	20240805	3.30	N	382480	100	39 억		335946	N	N	0	N	00	N
6	20240930	121249	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2590	-30	5	-1.15	117278185	45236	46.24	2645	2645	2570	3405	1835	2620	2592.59	0.85	0	-10664	2666	2642	2621	2597	2576	2632	2587	39	785	100	1880	5	1	39357140	1019	15.70	1.28	12	0.11	165.00	2027.00	3740	20230919	-30.75	1930	20240805	34.20	3565	-27.35	20240312	1930	34.20	20240805	3655	-29.14	20231214	1930	34.20	20240805	3.30	N	382480	100	39 억		335946	N	N	0	N	00	N
7	20240930	111246	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2580	-40	5	-1.53	87167080	33556	34.30	2645	2645	2580	3405	1835	2620	2597.66	0.85	0	-15643	2666	2642	2621	2597	2576	2632	2587	39	785	100	1880	5	1	39357140	1015	15.64	1.27	12	0.09	165.00	2027.00	3740	20230919	-31.02	1930	20240805	33.68	3565	-27.63	20240312	1930	33.68	20240805	3655	-29.41	20231214	1930	33.68	20240805	3.30	N	382480	100	39 억		335946	N	N	0	N	00	N
8	20240930	101247	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2590	-30	5	-1.15	55099840	21164	21.63	2645	2645	2590	3405	1835	2620	2603.47	0.85	0	-8288	2666	2642	2621	2597	2576	2632	2587	39	785	100	1880	5	1	39357140	1019	15.70	1.28	12	0.05	165.00	2027.00	3740	20230919	-30.75	1930	20240805	34.20	3565	-27.35	20240312	1930	34.20	20240805	3655	-29.14	20231214	1930	34.20	20240805	3.30	N	382480	100	39 억		335946	N	N	0	N	00	N
9	20240930	091151	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2595	-25	5	-0.95	14845665	5696	5.82	2645	2645	2590	3405	1835	2620	2606.33	0.85	0	-2273	2666	2642	2621	2597	2576	2632	2587	39	785	100	1880	5	1	39357140	1021	15.73	1.28	12	0.01	165.00	2027.00	3740	20230919	-30.61	1930	20240805	34.46	3565	-27.21	20240312	1930	34.46	20240805	3655	-29.00	20231214	1930	34.46	20240805	3.30	N	382480	100	39 억		335946	N	N	0	N	00	N
10	20240927	161249	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2620	-15	5	-0.57	254662335	97322	84.93	2645	2645	2600	3425	1845	2635	2616.64	0.79	0	24930	2685	2660	2620	2595	2555	2672	2607	39	790	100	1890	5	1	39357140	1031	15.88	1.29	12	0.25	165.00	2027.00	3800	20230918	-31.05	1930	20240805	35.75	3565	-26.51	20240312	1930	35.75	20240805	3655	-28.32	20231214	1930	35.75	20240805	3.36	N	382480	100	39 억		310988	N	N	0	N	00	N
11	20240927	151257	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2620	-15	5	-0.57	244177870	93312	81.43	2645	2645	2600	3425	1845	2635	2616.79	0.79	0	25130	2685	2660	2620	2595	2555	2672	2607	39	790	100	1890	5	1	39357140	1031	15.88	1.29	12	0.24	165.00	2027.00	3800	20230918	-31.05	1930	20240805	35.75	3565	-26.51	20240312	1930	35.75	20240805	3655	-28.32	20231214	1930	35.75	20240805	3.36	N	382480	100	39 억		310988	N	N	0	N	00	N
12	20240927	141307	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2615	-20	5	-0.76	196911970	75194	65.62	2645	2645	2605	3425	1845	2635	2618.71	0.79	0	16208	2685	2660	2620	2595	2555	2672	2607	39	790	100	1890	5	1	39357140	1029	15.85	1.29	12	0.19	165.00	2027.00	3800	20230918	-31.18	1930	20240805	35.49	3565	-26.65	20240312	1930	35.49	20240805	3655	-28.45	20231214	1930	35.49	20240805	3.36	N	382480	100	39 억		310988	N	N	0	N	00	N
13	20240927	131250	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2605	-30	5	-1.14	168006180	64169	56.00	2645	2645	2605	3425	1845	2635	2618.18	0.79	0	13457	2685	2660	2620	2595	2555	2672	2607	39	790	100	1890	5	1	39357140	1025	15.79	1.29	12	0.16	165.00	2027.00	3800	20230918	-31.45	1930	20240805	34.97	3565	-26.93	20240312	1930	34.97	20240805	3655	-28.73	20231214	1930	34.97	20240805	3.36	N	382480	100	39 억		310988	N	N	0	N	00	N
14	20240927	121249	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2615	-20	5	-0.76	137329705	52435	45.76	2645	2645	2605	3425	1845	2635	2619.04	0.79	0	7812	2685	2660	2620	2595	2555	2672	2607	39	790	100	1890	5	1	39357140	1029	15.85	1.29	12	0.13	165.00	2027.00	3800	20230918	-31.18	1930	20240805	35.49	3565	-26.65	20240312	1930	35.49	20240805	3655	-28.45	20231214	1930	35.49	20240805	3.36	N	382480	100	39 억		310988	N	N	0	N	00	N
15	20240927	111251	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2615	-20	5	-0.76	125734900	47998	41.89	2645	2645	2605	3425	1845	2635	2619.58	0.79	0	6445	2685	2660	2620	2595	2555	2672	2607	39	790	100	1890	5	1	39357140	1029	15.85	1.29	12	0.12	165.00	2027.00	3800	20230918	-31.18	1930	20240805	35.49	3565	-26.65	20240312	1930	35.49	20240805	3655	-28.45	20231214	1930	35.49	20240805	3.36	N	382480	100	39 억		310988	N	N	0	N	00	N
16	20240927	101251	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2610	-25	5	-0.95	88689405	33802	29.50	2645	2645	2610	3425	1845	2635	2623.79	0.79	0	1483	2685	2660	2620	2595	2555	2672	2607	39	790	100	1890	5	1	39357140	1027	15.82	1.29	12	0.09	165.00	2027.00	3800	20230918	-31.32	1930	20240805	35.23	3565	-26.79	20240312	1930	35.23	20240805	3655	-28.59	20231214	1930	35.23	20240805	3.36	N	382480	100	39 억		310988	N	N	0	N	00	N
17	20240927	091256	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2610	-25	5	-0.95	24640005	9366	8.17	2645	2645	2610	3425	1845	2635	2630.78	0.79	0	-3221	2685	2660	2620	2595	2555	2672	2607	39	790	100	1890	5	1	39357140	1027	15.82	1.29	12	0.02	165.00	2027.00	3800	20230918	-31.32	1930	20240805	35.23	3565	-26.79	20240312	1930	35.23	20240805	3655	-28.59	20231214	1930	35.23	20240805	3.36	N	382480	100	39 억		310988	N	N	0	N	00	N
18	20240926	161232	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2635	40	2	1.54	294469385	112522	61.26	2610	2645	2580	3370	1820	2595	2616.99	0.77	0	8397	2671	2632	2601	2562	2531	2652	2582	39	775	100	1860	5	1	39357140	1037	15.97	1.30	12	0.29	165.00	2027.00	3840	20230915	-31.38	1930	20240805	36.53	3565	-26.09	20240312	1930	36.53	20240805	3655	-27.91	20231214	1930	36.53	20240805	3.28	N	382480	100	39 억		302472	N	N	0	N	00	N
19	20240926	151238	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2640	45	2	1.73	277542150	106086	57.75	2610	2645	2580	3370	1820	2595	2616.20	0.77	0	6122	2671	2632	2601	2562	2531	2652	2582	39	775	100	1860	5	1	39357140	1039	16.00	1.30	12	0.27	165.00	2027.00	3840	20230915	-31.25	1930	20240805	36.79	3565	-25.95	20240312	1930	36.79	20240805	3655	-27.77	20231214	1930	36.79	20240805	3.28	N	382480	100	39 억		302472	N	N	0	N	00	N
20	20240926	141247	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2625	30	2	1.16	215135255	82344	44.83	2610	2640	2580	3370	1820	2595	2612.64	0.77	0	-7712	2671	2632	2601	2562	2531	2652	2582	39	775	100	1860	5	1	39357140	1033	15.91	1.30	12	0.21	165.00	2027.00	3840	20230915	-31.64	1930	20240805	36.01	3565	-26.37	20240312	1930	36.01	20240805	3655	-28.18	20231214	1930	36.01	20240805	3.28	N	382480	100	39 억		302472	N	N	0	N	00	N
21	20240926	131229	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2625	30	2	1.16	150971060	57982	31.57	2610	2625	2580	3370	1820	2595	2603.76	0.77	0	-9728	2671	2632	2601	2562	2531	2652	2582	39	775	100	1860	5	1	39357140	1033	15.91	1.30	12	0.15	165.00	2027.00	3840	20230915	-31.64	1930	20240805	36.01	3565	-26.37	20240312	1930	36.01	20240805	3655	-28.18	20231214	1930	36.01	20240805	3.28	N	382480	100	39 억		302472	N	N	0	N	00	N
22	20240926	121245	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2610	15	2	0.58	113160495	43508	23.69	2610	2615	2580	3370	1820	2595	2600.91	0.77	0	-10581	2671	2632	2601	2562	2531	2652	2582	39	775	100	1860	5	1	39357140	1027	15.82	1.29	12	0.11	165.00	2027.00	3840	20230915	-32.03	1930	20240805	35.23	3565	-26.79	20240312	1930	35.23	20240805	3655	-28.59	20231214	1930	35.23	20240805	3.28	N	382480	100	39 억		302472	N	N	0	N	00	N
23	20240926	111245	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2600	5	2	0.19	93012965	35745	19.46	2610	2615	2580	3370	1820	2595	2602.13	0.77	0	-12051	2671	2632	2601	2562	2531	2652	2582	39	775	100	1860	5	1	39357140	1023	15.76	1.28	12	0.09	165.00	2027.00	3840	20230915	-32.29	1930	20240805	34.72	3565	-27.07	20240312	1930	34.72	20240805	3655	-28.86	20231214	1930	34.72	20240805	3.28	N	382480	100	39 억		302472	N	N	0	N	00	N
24	20240926	101247	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2600	5	2	0.19	69491545	26701	14.54	2610	2615	2580	3370	1820	2595	2602.58	0.77	0	-11486	2671	2632	2601	2562	2531	2652	2582	39	775	100	1860	5	1	39357140	1023	15.76	1.28	12	0.07	165.00	2027.00	3840	20230915	-32.29	1930	20240805	34.72	3565	-27.07	20240312	1930	34.72	20240805	3655	-28.86	20231214	1930	34.72	20240805	3.28	N	382480	100	39 억		302472	N	N	0	N	00	N
25	20240926	091243	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2610	15	2	0.58	32229310	12350	6.72	2610	2610	2600	3370	1820	2595	2609.66	0.77	0	-8844	2671	2632	2601	2562	2531	2652	2582	39	775	100	1860	5	1	39357140	1027	15.82	1.29	12	0.03	165.00	2027.00	3840	20230915	-32.03	1930	20240805	35.23	3565	-26.79	20240312	1930	35.23	20240805	3655	-28.59	20231214	1930	35.23	20240805	3.28	N	382480	100	39 억		302472	N	N	0	N	00	N
26	20240925	161228	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2595	5	2	0.19	473807105	181906	20.06	2585	2640	2570	3365	1815	2590	2604.69	0.62	0	59715	2820	2705	2605	2490	2390	2762	2547	39	775	100	1860	5	1	39357140	1021	15.73	1.28	12	0.46	165.00	2027.00	3840	20230915	-32.42	1930	20240805	34.46	3565	-27.21	20240312	1930	34.46	20240805	3655	-29.00	20231214	1930	34.46	20240805	3.33	N	382480	100	39 억		242599	N	N	0	N	00	N
27	20240925	151240	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2590	0	3	0.00	455523385	174851	19.28	2585	2640	2570	3365	1815	2590	2605.21	0.62	0	58615	2820	2705	2605	2490	2390	2762	2547	39	775	100	1860	5	1	39357140	1019	15.70	1.28	12	0.44	165.00	2027.00	3840	20230915	-32.55	1930	20240805	34.20	3565	-27.35	20240312	1930	34.20	20240805	3655	-29.14	20231214	1930	34.20	20240805	3.33	N	382480	100	39 억		242599	N	N	0	N	00	N
28	20240925	141241	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2630	40	2	1.54	338523555	129829	14.32	2585	2630	2585	3365	1815	2590	2607.46	0.62	0	59123	2820	2705	2605	2490	2390	2762	2547	39	775	100	1860	5	1	39357140	1035	15.94	1.30	12	0.33	165.00	2027.00	3840	20230915	-31.51	1930	20240805	36.27	3565	-26.23	20240312	1930	36.27	20240805	3655	-28.04	20231214	1930	36.27	20240805	3.33	N	382480	100	39 억		242599	N	N	0	N	00	N
29	20240925	131233	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2615	25	2	0.97	294935255	113182	12.48	2585	2625	2585	3365	1815	2590	2605.85	0.62	0	50241	2820	2705	2605	2490	2390	2762	2547	39	775	100	1860	5	1	39357140	1029	15.85	1.29	12	0.29	165.00	2027.00	3840	20230915	-31.90	1930	20240805	35.49	3565	-26.65	20240312	1930	35.49	20240805	3655	-28.45	20231214	1930	35.49	20240805	3.33	N	382480	100	39 억		242599	N	N	0	N	00	N
30	20240925	121241	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2605	15	2	0.58	263921075	101318	11.17	2585	2625	2585	3365	1815	2590	2604.88	0.62	0	42553	2820	2705	2605	2490	2390	2762	2547	39	775	100	1860	5	1	39357140	1025	15.79	1.29	12	0.26	165.00	2027.00	3840	20230915	-32.16	1930	20240805	34.97	3565	-26.93	20240312	1930	34.97	20240805	3655	-28.73	20231214	1930	34.97	20240805	3.33	N	382480	100	39 억		242599	N	N	0	N	00	N
31	20240925	111237	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2615	25	2	0.97	217539160	83528	9.21	2585	2625	2585	3365	1815	2590	2604.39	0.62	0	31604	2820	2705	2605	2490	2390	2762	2547	39	775	100	1860	5	1	39357140	1029	15.85	1.29	12	0.21	165.00	2027.00	3840	20230915	-31.90	1930	20240805	35.49	3565	-26.65	20240312	1930	35.49	20240805	3655	-28.45	20231214	1930	35.49	20240805	3.33	N	382480	100	39 억		242599	N	N	0	N	00	N
32	20240925	101233	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2615	25	2	0.97	163229405	62650	6.91	2585	2625	2585	3365	1815	2590	2605.42	0.62	0	27274	2820	2705	2605	2490	2390	2762	2547	39	775	100	1860	5	1	39357140	1029	15.85	1.29	12	0.16	165.00	2027.00	3840	20230915	-31.90	1930	20240805	35.49	3565	-26.65	20240312	1930	35.49	20240805	3655	-28.45	20231214	1930	35.49	20240805	3.33	N	382480	100	39 억		242599	N	N	0	N	00	N
33	20240925	091247	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2605	15	2	0.58	22985450	8849	0.98	2585	2610	2585	3365	1815	2590	2597.52	0.62	0	3220	2820	2705	2605	2490	2390	2762	2547	39	775	100	1860	5	1	39357140	1025	15.79	1.29	12	0.02	165.00	2027.00	3840	20230915	-32.16	1930	20240805	34.97	3565	-26.93	20240312	1930	34.97	20240805	3655	-28.73	20231214	1930	34.97	20240805	3.33	N	382480	100	39 억		242599	N	N	0	N	00	N
34	20240924	161229	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2590	65	2	2.57	2382257900	904875	551.57	2505	2720	2505	3280	1770	2525	2632.84	0.73	0	-46962	2688	2606	2538	2456	2388	2647	2497	39	755	100	1810	5	1	39357140	1019	15.70	1.28	12	2.30	165.00	2027.00	3840	20230915	-32.55	1930	20240805	34.20	3565	-27.35	20240312	1930	34.20	20240805	3655	-29.14	20231214	1930	34.20	20240805	3.34	N	382480	100	39 억		285373	N	N	0	N	00	N
35	20240924	151232	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2595	70	2	2.77	2300000910	873157	532.23	2505	2720	2505	3280	1770	2525	2634.12	0.73	0	-64892	2688	2606	2538	2456	2388	2647	2497	39	755	100	1810	5	1	39357140	1021	15.73	1.28	12	2.22	165.00	2027.00	3840	20230915	-32.42	1930	20240805	34.46	3565	-27.21	20240312	1930	34.46	20240805	3655	-29.00	20231214	1930	34.46	20240805	3.34	N	382480	100	39 억		285373	N	N	0	N	00	N
36	20240924	141221	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2595	70	2	2.77	2172776865	823972	502.25	2505	2720	2505	3280	1770	2525	2636.95	0.73	0	-86200	2688	2606	2538	2456	2388	2647	2497	39	755	100	1810	5	1	39357140	1021	15.73	1.28	12	2.09	165.00	2027.00	3840	20230915	-32.42	1930	20240805	34.46	3565	-27.21	20240312	1930	34.46	20240805	3655	-29.00	20231214	1930	34.46	20240805	3.34	N	382480	100	39 억		285373	N	N	0	N	00	N
37	20240924	131230	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2570	45	2	1.78	214834150	84003	51.20	2505	2585	2505	3280	1770	2525	2557.46	0.73	0	15947	2688	2606	2538	2456	2388	2647	2497	39	755	100	1810	5	1	39357140	1011	15.58	1.27	12	0.21	165.00	2027.00	3840	20230915	-33.07	1930	20240805	33.16	3565	-27.91	20240312	1930	33.16	20240805	3655	-29.69	20231214	1930	33.16	20240805	3.34	N	382480	100	39 억		285373	N	N	0	N	00	N
38	20240924	121225	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2560	35	2	1.39	193247030	75560	46.06	2505	2585	2505	3280	1770	2525	2557.53	0.73	0	12026	2688	2606	2538	2456	2388	2647	2497	39	755	100	1810	5	1	39357140	1008	15.52	1.26	12	0.19	165.00	2027.00	3840	20230915	-33.33	1930	20240805	32.64	3565	-28.19	20240312	1930	32.64	20240805	3655	-29.96	20231214	1930	32.64	20240805	3.34	N	382480	100	39 억		285373	N	N	0	N	00	N
39	20240924	111233	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2550	25	2	0.99	176296530	68944	42.02	2505	2585	2505	3280	1770	2525	2557.10	0.73	0	8609	2688	2606	2538	2456	2388	2647	2497	39	755	100	1810	5	1	39357140	1004	15.45	1.26	12	0.18	165.00	2027.00	3840	20230915	-33.59	1930	20240805	32.12	3565	-28.47	20240312	1930	32.12	20240805	3655	-30.23	20231214	1930	32.12	20240805	3.34	N	382480	100	39 억		285373	N	N	0	N	00	N
40	20240924	101231	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2560	35	2	1.39	137804120	53894	32.85	2505	2585	2505	3280	1770	2525	2556.95	0.73	0	10230	2688	2606	2538	2456	2388	2647	2497	39	755	100	1810	5	1	39357140	1008	15.52	1.26	12	0.14	165.00	2027.00	3840	20230915	-33.33	1930	20240805	32.64	3565	-28.19	20240312	1930	32.64	20240805	3655	-29.96	20231214	1930	32.64	20240805	3.34	N	382480	100	39 억		285373	N	N	0	N	00	N
41	20240924	091234	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2535	10	2	0.40	12919840	5145	3.14	2505	2545	2505	3280	1770	2525	2511.14	0.73	0	1164	2688	2606	2538	2456	2388	2647	2497	39	755	100	1810	5	1	39357140	998	15.36	1.25	12	0.01	165.00	2027.00	3840	20230915	-33.98	1930	20240805	31.35	3565	-28.89	20240312	1930	31.35	20240805	3655	-30.64	20231214	1930	31.35	20240805	3.34	N	382480	100	39 억		285373	N	N	0	N	00	N
42	20240923	161225	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2525	30	2	1.20	413982055	162674	51.84	2490	2620	2470	3240	1750	2495	2544.88	0.60	0	48578	2715	2605	2550	2440	2385	2577	2412	39	745	100	1790	5	1	39357140	994	15.30	1.25	12	0.41	165.00	2027.00	3940	20230912	-35.91	1930	20240805	30.83	3565	-29.17	20240312	1930	30.83	20240805	3655	-30.92	20231214	1930	30.83	20240805	3.31	N	382480	100	39 억		235764	N	N	0	N	00	N
43	20240923	151229	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2550	55	2	2.20	405427160	159283	50.76	2490	2620	2470	3240	1750	2495	2545.33	0.60	0	48951	2715	2605	2550	2440	2385	2577	2412	39	745	100	1790	5	1	39357140	1004	15.45	1.26	12	0.40	165.00	2027.00	3940	20230912	-35.28	1930	20240805	32.12	3565	-28.47	20240312	1930	32.12	20240805	3655	-30.23	20231214	1930	32.12	20240805	3.31	N	382480	100	39 억		235764	N	N	0	N	00	N
44	20240923	141235	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2530	35	2	1.40	346993450	136071	43.36	2490	2620	2470	3240	1750	2495	2550.09	0.60	0	40695	2715	2605	2550	2440	2385	2577	2412	39	745	100	1790	5	1	39357140	996	15.33	1.25	12	0.35	165.00	2027.00	3940	20230912	-35.79	1930	20240805	31.09	3565	-29.03	20240312	1930	31.09	20240805	3655	-30.78	20231214	1930	31.09	20240805	3.31	N	382480	100	39 억		235764	N	N	0	N	00	N
45	20240923	131230	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2535	40	2	1.60	327700050	128446	40.93	2490	2620	2470	3240	1750	2495	2551.27	0.60	0	37843	2715	2605	2550	2440	2385	2577	2412	39	745	100	1790	5	1	39357140	998	15.36	1.25	12	0.33	165.00	2027.00	3940	20230912	-35.66	1930	20240805	31.35	3565	-28.89	20240312	1930	31.35	20240805	3655	-30.64	20231214	1930	31.35	20240805	3.31	N	382480	100	39 억		235764	N	N	0	N	00	N
46	20240923	121232	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2545	50	2	2.00	313713300	122952	39.18	2490	2620	2470	3240	1750	2495	2551.51	0.60	0	36936	2715	2605	2550	2440	2385	2577	2412	39	745	100	1790	5	1	39357140	1002	15.42	1.26	12	0.31	165.00	2027.00	3940	20230912	-35.41	1930	20240805	31.87	3565	-28.61	20240312	1930	31.87	20240805	3655	-30.37	20231214	1930	31.87	20240805	3.31	N	382480	100	39 억		235764	N	N	0	N	00	N
47	20240923	111229	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2565	70	2	2.81	282119385	110531	35.22	2490	2620	2470	3240	1750	2495	2552.40	0.60	0	35752	2715	2605	2550	2440	2385	2577	2412	39	745	100	1790	5	1	39357140	1010	15.55	1.27	12	0.28	165.00	2027.00	3940	20230912	-34.90	1930	20240805	32.90	3565	-28.05	20240312	1930	32.90	20240805	3655	-29.82	20231214	1930	32.90	20240805	3.31	N	382480	100	39 억		235764	N	N	0	N	00	N
48	20240923	101229	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2545	50	2	2.00	119693590	47432	15.12	2490	2560	2470	3240	1750	2495	2523.48	0.60	0	29128	2715	2605	2550	2440	2385	2577	2412	39	745	100	1790	5	1	39357140	1002	15.42	1.26	12	0.12	165.00	2027.00	3940	20230912	-35.41	1930	20240805	31.87	3565	-28.61	20240312	1930	31.87	20240805	3655	-30.37	20231214	1930	31.87	20240805	3.31	N	382480	100	39 억		235764	N	N	0	N	00	N
49	20240923	091230	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2500	5	2	0.20	14677470	5910	1.88	2490	2500	2470	3240	1750	2495	2483.50	0.60	0	2716	2715	2605	2550	2440	2385	2577	2412	39	745	100	1790	5	1	39357140	984	15.15	1.23	12	0.02	165.00	2027.00	3940	20230912	-36.55	1930	20240805	29.53	3565	-29.87	20240312	1930	29.53	20240805	3655	-31.60	20231214	1930	29.53	20240805	3.31	N	382480	100	39 억		235764	N	N	0	N	00	N
50	20240913	161126	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2515	-10	5	-0.40	143903405	57505	71.27	2505	2530	2490	3280	1770	2525	2502.43	0.75	0	8832	2581	2552	2506	2477	2431	2567	2492	39	755	100	1810	5	1	39357140	990	15.24	1.24	12	0.15	165.00	2027.00	4005	20230907	-37.20	1930	20240805	30.31	3565	-29.45	20240312	1930	30.31	20240805	3840	-34.51	20230915	1930	30.31	20240805	3.41	N	382480	100	39 억		296050	N	N	0	N	00	N
51	20240913	151138	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2505	-20	5	-0.79	124557880	49781	61.70	2505	2530	2490	3280	1770	2525	2502.12	0.75	0	7245	2581	2552	2506	2477	2431	2567	2492	39	755	100	1810	5	1	39357140	986	15.18	1.24	12	0.13	165.00	2027.00	4005	20230907	-37.45	1930	20240805	29.79	3565	-29.73	20240312	1930	29.79	20240805	3840	-34.77	20230915	1930	29.79	20240805	3.41	N	382480	100	39 억		296050	N	N	0	N	00	N
52	20240913	141138	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2505	-20	5	-0.79	95892735	38353	47.53	2505	2530	2490	3280	1770	2525	2500.27	0.75	0	-812	2581	2552	2506	2477	2431	2567	2492	39	755	100	1810	5	1	39357140	986	15.18	1.24	12	0.10	165.00	2027.00	4005	20230907	-37.45	1930	20240805	29.79	3565	-29.73	20240312	1930	29.79	20240805	3840	-34.77	20230915	1930	29.79	20240805	3.41	N	382480	100	39 억		296050	N	N	0	N	00	N
53	20240913	131132	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2505	-20	5	-0.79	84680255	33869	41.98	2505	2530	2490	3280	1770	2525	2500.23	0.75	0	-2481	2581	2552	2506	2477	2431	2567	2492	39	755	100	1810	5	1	39357140	986	15.18	1.24	12	0.09	165.00	2027.00	4005	20230907	-37.45	1930	20240805	29.79	3565	-29.73	20240312	1930	29.79	20240805	3840	-34.77	20230915	1930	29.79	20240805	3.41	N	382480	100	39 억		296050	N	N	0	N	00	N
54	20240913	121134	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2495	-30	5	-1.19	76514720	30595	37.92	2505	2530	2490	3280	1770	2525	2500.89	0.75	0	-2754	2581	2552	2506	2477	2431	2567	2492	39	755	100	1810	5	1	39357140	982	15.12	1.23	12	0.08	165.00	2027.00	4005	20230907	-37.70	1930	20240805	29.27	3565	-30.01	20240312	1930	29.27	20240805	3840	-35.03	20230915	1930	29.27	20240805	3.41	N	382480	100	39 억		296050	N	N	0	N	00	N
55	20240913	111138	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2490	-35	5	-1.39	46473115	18533	22.97	2505	2530	2490	3280	1770	2525	2507.59	0.75	0	-2933	2581	2552	2506	2477	2431	2567	2492	39	755	100	1810	5	1	39357140	980	15.09	1.23	12	0.05	165.00	2027.00	4005	20230907	-37.83	1930	20240805	29.02	3565	-30.15	20240312	1930	29.02	20240805	3840	-35.16	20230915	1930	29.02	20240805	3.41	N	382480	100	39 억		296050	N	N	0	N	00	N
56	20240913	101139	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2520	-5	5	-0.20	21606470	8597	10.66	2505	2530	2500	3280	1770	2525	2513.26	0.75	0	-86	2581	2552	2506	2477	2431	2567	2492	39	755	100	1810	5	1	39357140	992	15.27	1.24	12	0.02	165.00	2027.00	4005	20230907	-37.08	1930	20240805	30.57	3565	-29.31	20240312	1930	30.57	20240805	3840	-34.38	20230915	1930	30.57	20240805	3.41	N	382480	100	39 억		296050	N	N	0	N	00	N
57	20240913	091142	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2525	0	3	0.00	10154820	4031	5.00	2505	2530	2505	3280	1770	2525	2519.18	0.75	0	-45	2581	2552	2506	2477	2431	2567	2492	39	755	100	1810	5	1	39357140	994	15.30	1.25	12	0.01	165.00	2027.00	4005	20230907	-36.95	1930	20240805	30.83	3565	-29.17	20240312	1930	30.83	20240805	3840	-34.24	20230915	1930	30.83	20240805	3.41	N	382480	100	39 억		296050	N	N	0	N	00	N
58	20240912	161117	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2525	70	2	2.85	202061425	80535	80.35	2465	2535	2460	3190	1720	2455	2508.99	0.77	0	-8130	2508	2481	2438	2411	2368	2495	2425	39	735	100	1760	5	1	39357140	994	15.30	1.25	12	0.20	165.00	2027.00	4100	20230906	-38.41	1930	20240805	30.83	3565	-29.17	20240312	1930	30.83	20240805	3940	-35.91	20230912	1930	30.83	20240805	3.39	N	382480	100	39 억		303257	N	N	0	N	00	N
59	20240912	151132	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2510	55	2	2.24	197538125	78740	78.56	2465	2535	2460	3190	1720	2455	2508.74	0.77	0	-8267	2508	2481	2438	2411	2368	2495	2425	39	735	100	1760	5	1	39357140	988	15.21	1.24	12	0.20	165.00	2027.00	4100	20230906	-38.78	1930	20240805	30.05	3565	-29.59	20240312	1930	30.05	20240805	3940	-36.29	20230912	1930	30.05	20240805	3.39	N	382480	100	39 억		303257	N	N	0	N	00	N
60	20240912	141139	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2510	55	2	2.24	177486090	70764	70.60	2465	2535	2460	3190	1720	2455	2508.14	0.77	0	-9351	2508	2481	2438	2411	2368	2495	2425	39	735	100	1760	5	1	39357140	988	15.21	1.24	12	0.18	165.00	2027.00	4100	20230906	-38.78	1930	20240805	30.05	3565	-29.59	20240312	1930	30.05	20240805	3940	-36.29	20230912	1930	30.05	20240805	3.39	N	382480	100	39 억		303257	N	N	0	N	00	N
61	20240912	131127	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2510	55	2	2.24	152552850	60836	60.69	2465	2535	2460	3190	1720	2455	2507.61	0.77	0	-13840	2508	2481	2438	2411	2368	2495	2425	39	735	100	1760	5	1	39357140	988	15.21	1.24	12	0.15	165.00	2027.00	4100	20230906	-38.78	1930	20240805	30.05	3565	-29.59	20240312	1930	30.05	20240805	3940	-36.29	20230912	1930	30.05	20240805	3.39	N	382480	100	39 억		303257	N	N	0	N	00	N
62	20240912	121126	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2510	55	2	2.24	139681485	55709	55.58	2465	2535	2460	3190	1720	2455	2507.34	0.77	0	-15288	2508	2481	2438	2411	2368	2495	2425	39	735	100	1760	5	1	39357140	988	15.21	1.24	12	0.14	165.00	2027.00	4100	20230906	-38.78	1930	20240805	30.05	3565	-29.59	20240312	1930	30.05	20240805	3940	-36.29	20230912	1930	30.05	20240805	3.39	N	382480	100	39 억		303257	N	N	0	N	00	N
63	20240912	111125	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2495	40	2	1.63	129486545	51659	51.54	2465	2535	2460	3190	1720	2455	2506.56	0.77	0	-14413	2508	2481	2438	2411	2368	2495	2425	39	735	100	1760	5	1	39357140	982	15.12	1.23	12	0.13	165.00	2027.00	4100	20230906	-39.15	1930	20240805	29.27	3565	-30.01	20240312	1930	29.27	20240805	3940	-36.68	20230912	1930	29.27	20240805	3.39	N	382480	100	39 억		303257	N	N	0	N	00	N
64	20240912	101128	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2500	45	2	1.83	84628940	33850	33.77	2465	2525	2460	3190	1720	2455	2500.12	0.77	0	-10326	2508	2481	2438	2411	2368	2495	2425	39	735	100	1760	5	1	39357140	984	15.15	1.23	12	0.09	165.00	2027.00	4100	20230906	-39.02	1930	20240805	29.53	3565	-29.87	20240312	1930	29.53	20240805	3940	-36.55	20230912	1930	29.53	20240805	3.39	N	382480	100	39 억		303257	N	N	0	N	00	N
65	20240912	091128	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2495	40	2	1.63	11904330	4807	4.80	2465	2495	2460	3190	1720	2455	2476.46	0.77	0	2597	2508	2481	2438	2411	2368	2495	2425	39	735	100	1760	5	1	39357140	982	15.12	1.23	12	0.01	165.00	2027.00	4100	20230906	-39.15	1930	20240805	29.27	3565	-30.01	20240312	1930	29.27	20240805	3940	-36.68	20230912	1930	29.27	20240805	3.39	N	382480	100	39 억		303257	N	N	0	N	00	N
66	20240911	161106	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2455	70	2	2.94	242465915	99314	81.95	2395	2465	2395	3100	1670	2385	2441.36	0.66	0	43184	2511	2447	2411	2347	2311	2430	2330	39	715	100	1710	5	1	39357140	966	14.88	1.21	12	0.25	165.00	2027.00	4100	20230906	-40.12	1930	20240805	27.20	3565	-31.14	20240312	1930	27.20	20240805	3940	-37.69	20230912	1930	27.20	20240805	3.43	N	382480	100	39 억		260996	N	N	0	N	00	N
67	20240911	151110	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2435	50	2	2.10	231337800	94778	78.20	2395	2465	2395	3100	1670	2385	2440.84	0.66	0	43422	2511	2447	2411	2347	2311	2430	2330	39	715	100	1710	5	1	39357140	958	14.76	1.20	12	0.24	165.00	2027.00	4100	20230906	-40.61	1930	20240805	26.17	3565	-31.70	20240312	1930	26.17	20240805	3940	-38.20	20230912	1930	26.17	20240805	3.43	N	382480	100	39 억		260996	N	N	0	N	00	N
68	20240911	141114	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2455	70	2	2.94	192773885	79037	65.21	2395	2465	2395	3100	1670	2385	2439.03	0.66	0	31342	2511	2447	2411	2347	2311	2430	2330	39	715	100	1710	5	1	39357140	966	14.88	1.21	12	0.20	165.00	2027.00	4100	20230906	-40.12	1930	20240805	27.20	3565	-31.14	20240312	1930	27.20	20240805	3940	-37.69	20230912	1930	27.20	20240805	3.43	N	382480	100	39 억		260996	N	N	0	N	00	N
69	20240911	131109	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2450	65	2	2.73	148558870	60898	50.25	2395	2465	2395	3100	1670	2385	2439.47	0.66	0	24542	2511	2447	2411	2347	2311	2430	2330	39	715	100	1710	5	1	39357140	964	14.85	1.21	12	0.15	165.00	2027.00	4100	20230906	-40.24	1930	20240805	26.94	3565	-31.28	20240312	1930	26.94	20240805	3940	-37.82	20230912	1930	26.94	20240805	3.43	N	382480	100	39 억		260996	N	N	0	N	00	N
70	20240911	121113	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2430	45	2	1.89	142526370	58424	48.21	2395	2465	2395	3100	1670	2385	2439.52	0.66	0	24741	2511	2447	2411	2347	2311	2430	2330	39	715	100	1710	5	1	39357140	956	14.73	1.20	12	0.15	165.00	2027.00	4100	20230906	-40.73	1930	20240805	25.91	3565	-31.84	20240312	1930	25.91	20240805	3940	-38.32	20230912	1930	25.91	20240805	3.43	N	382480	100	39 억		260996	N	N	0	N	00	N
71	20240911	111103	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2405	20	2	0.84	98092840	40208	33.18	2395	2465	2395	3100	1670	2385	2439.63	0.66	0	16734	2511	2447	2411	2347	2311	2430	2330	39	715	100	1710	5	1	39357140	947	14.58	1.19	12	0.10	165.00	2027.00	4100	20230906	-41.34	1930	20240805	24.61	3565	-32.54	20240312	1930	24.61	20240805	3940	-38.96	20230912	1930	24.61	20240805	3.43	N	382480	100	39 억		260996	N	N	0	N	00	N
72	20240911	101058	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2455	70	2	2.94	73258750	29962	24.72	2395	2465	2395	3100	1670	2385	2445.06	0.66	0	16553	2511	2447	2411	2347	2311	2430	2330	39	715	100	1710	5	1	39357140	966	14.88	1.21	12	0.08	165.00	2027.00	4100	20230906	-40.12	1930	20240805	27.20	3565	-31.14	20240312	1930	27.20	20240805	3940	-37.69	20230912	1930	27.20	20240805	3.43	N	382480	100	39 억		260996	N	N	0	N	00	N
73	20240911	091116	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2450	65	2	2.73	46100040	18897	15.59	2395	2465	2395	3100	1670	2385	2439.54	0.66	0	15577	2511	2447	2411	2347	2311	2430	2330	39	715	100	1710	5	1	39357140	964	14.85	1.21	12	0.05	165.00	2027.00	4100	20230906	-40.24	1930	20240805	26.94	3565	-31.28	20240312	1930	26.94	20240805	3940	-37.82	20230912	1930	26.94	20240805	3.43	N	382480	100	39 억		260996	N	N	0	N	00	N
74	20240910	161101	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2385	-75	5	-3.05	278346490	114559	62.75	2460	2475	2375	3195	1725	2460	2429.95	0.69	0	-9506	2560	2510	2425	2375	2290	2535	2400	39	735	100	1770	5	1	39357140	939	14.45	1.18	12	0.29	165.00	2027.00	4100	20230906	-41.83	1930	20240805	23.58	3565	-33.10	20240312	1930	23.58	20240805	3940	-39.47	20230912	1930	23.58	20240805	3.47	N	382480	100	39 억		270442	N	N	0	N	00	N
75	20240910	151114	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2395	-65	5	-2.64	234361350	96135	52.66	2460	2475	2390	3195	1725	2460	2437.84	0.69	0	-6484	2560	2510	2425	2375	2290	2535	2400	39	735	100	1770	5	1	39357140	943	14.52	1.18	12	0.24	165.00	2027.00	4100	20230906	-41.59	1930	20240805	24.09	3565	-32.82	20240312	1930	24.09	20240805	3940	-39.21	20230912	1930	24.09	20240805	3.47	N	382480	100	39 억		270442	N	N	0	N	00	N
76	20240910	141104	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2425	-35	5	-1.42	195749555	80074	43.86	2460	2475	2405	3195	1725	2460	2444.61	0.69	0	-9554	2560	2510	2425	2375	2290	2535	2400	39	735	100	1770	5	1	39357140	954	14.70	1.20	12	0.20	165.00	2027.00	4100	20230906	-40.85	1930	20240805	25.65	3565	-31.98	20240312	1930	25.65	20240805	3940	-38.45	20230912	1930	25.65	20240805	3.47	N	382480	100	39 억		270442	N	N	0	N	00	N
77	20240910	131106	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2425	-35	5	-1.42	174693925	71361	39.09	2460	2475	2410	3195	1725	2460	2448.03	0.69	0	-6773	2560	2510	2425	2375	2290	2535	2400	39	735	100	1770	5	1	39357140	954	14.70	1.20	12	0.18	165.00	2027.00	4100	20230906	-40.85	1930	20240805	25.65	3565	-31.98	20240312	1930	25.65	20240805	3940	-38.45	20230912	1930	25.65	20240805	3.47	N	382480	100	39 억		270442	N	N	0	N	00	N
78	20240910	121104	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2415	-45	5	-1.83	167733090	68484	37.51	2460	2475	2415	3195	1725	2460	2449.23	0.69	0	-5785	2560	2510	2425	2375	2290	2535	2400	39	735	100	1770	5	1	39357140	950	14.64	1.19	12	0.17	165.00	2027.00	4100	20230906	-41.10	1930	20240805	25.13	3565	-32.26	20240312	1930	25.13	20240805	3940	-38.71	20230912	1930	25.13	20240805	3.47	N	382480	100	39 억		270442	N	N	0	N	00	N
79	20240910	111102	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2440	-20	5	-0.81	140043005	57037	31.24	2460	2475	2430	3195	1725	2460	2455.30	0.69	0	-5251	2560	2510	2425	2375	2290	2535	2400	39	735	100	1770	5	1	39357140	960	14.79	1.20	12	0.14	165.00	2027.00	4100	20230906	-40.49	1930	20240805	26.42	3565	-31.56	20240312	1930	26.42	20240805	3940	-38.07	20230912	1930	26.42	20240805	3.47	N	382480	100	39 억		270442	N	N	0	N	00	N
80	20240910	101106	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2450	-10	5	-0.41	80019955	32536	17.82	2460	2475	2440	3195	1725	2460	2459.43	0.69	0	-5319	2560	2510	2425	2375	2290	2535	2400	39	735	100	1770	5	1	39357140	964	14.85	1.21	12	0.08	165.00	2027.00	4100	20230906	-40.24	1930	20240805	26.94	3565	-31.28	20240312	1930	26.94	20240805	3940	-37.82	20230912	1930	26.94	20240805	3.47	N	382480	100	39 억		270442	N	N	0	N	00	N
81	20240910	091103	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2475	15	2	0.61	18714560	7598	4.16	2460	2475	2455	3195	1725	2460	2463.09	0.69	0	-18	2560	2510	2425	2375	2290	2535	2400	39	735	100	1770	5	1	39357140	974	15.00	1.22	12	0.02	165.00	2027.00	4100	20230906	-39.63	1930	20240805	28.24	3565	-30.58	20240312	1930	28.24	20240805	3940	-37.18	20230912	1930	28.24	20240805	3.47	N	382480	100	39 억		270442	N	N	0	N	00	N
82	20240909	161042	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2460	15	2	0.61	436977950	181449	50.59	2340	2475	2340	3175	1715	2445	2407.91	0.62	0	26008	2731	2587	2506	2362	2281	2547	2322	39	730	100	1760	5	1	39357140	968	14.91	1.21	12	0.46	165.00	2027.00	4100	20230906	-40.00	1930	20240805	27.46	3565	-31.00	20240312	1930	27.46	20240805	3940	-37.56	20230912	1930	27.46	20240805	3.56	N	382480	100	39 억		244482	N	N	0	N	00	N
83	20240909	151054	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2465	20	2	0.82	415664855	172770	48.17	2340	2475	2340	3175	1715	2445	2405.89	0.62	0	22717	2731	2587	2506	2362	2281	2547	2322	39	730	100	1760	5	1	39357140	970	14.94	1.22	12	0.44	165.00	2027.00	4100	20230906	-39.88	1930	20240805	27.72	3565	-30.86	20240312	1930	27.72	20240805	3940	-37.44	20230912	1930	27.72	20240805	3.56	N	382480	100	39 억		244482	N	N	0	N	00	N
84	20240909	141055	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2460	15	2	0.61	385603550	160559	44.77	2340	2475	2340	3175	1715	2445	2401.63	0.62	0	19818	2731	2587	2506	2362	2281	2547	2322	39	730	100	1760	5	1	39357140	968	14.91	1.21	12	0.41	165.00	2027.00	4100	20230906	-40.00	1930	20240805	27.46	3565	-31.00	20240312	1930	27.46	20240805	3940	-37.56	20230912	1930	27.46	20240805	3.56	N	382480	100	39 억		244482	N	N	0	N	00	N
85	20240909	131052	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2460	15	2	0.61	344453290	143814	40.10	2340	2460	2340	3175	1715	2445	2395.13	0.62	0	12768	2731	2587	2506	2362	2281	2547	2322	39	730	100	1760	5	1	39357140	968	14.91	1.21	12	0.37	165.00	2027.00	4100	20230906	-40.00	1930	20240805	27.46	3565	-31.00	20240312	1930	27.46	20240805	3940	-37.56	20230912	1930	27.46	20240805	3.56	N	382480	100	39 억		244482	N	N	0	N	00	N
86	20240909	121046	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2450	5	2	0.20	329558640	137734	38.40	2340	2460	2340	3175	1715	2445	2392.72	0.62	0	10579	2731	2587	2506	2362	2281	2547	2322	39	730	100	1760	5	1	39357140	964	14.85	1.21	12	0.35	165.00	2027.00	4100	20230906	-40.24	1930	20240805	26.94	3565	-31.28	20240312	1930	26.94	20240805	3940	-37.82	20230912	1930	26.94	20240805	3.56	N	382480	100	39 억		244482	N	N	0	N	00	N
87	20240909	111048	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2445	0	3	0.00	238546035	100198	27.94	2340	2460	2340	3175	1715	2445	2380.75	0.62	0	5575	2731	2587	2506	2362	2281	2547	2322	39	730	100	1760	5	1	39357140	962	14.82	1.21	12	0.25	165.00	2027.00	4100	20230906	-40.37	1930	20240805	26.68	3565	-31.42	20240312	1930	26.68	20240805	3940	-37.94	20230912	1930	26.68	20240805	3.56	N	382480	100	39 억		244482	N	N	0	N	00	N
88	20240909	101050	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2425	-20	5	-0.82	215887240	90895	25.34	2340	2450	2340	3175	1715	2445	2375.13	0.62	0	5930	2731	2587	2506	2362	2281	2547	2322	39	730	100	1760	5	1	39357140	954	14.70	1.20	12	0.23	165.00	2027.00	4100	20230906	-40.85	1930	20240805	25.65	3565	-31.98	20240312	1930	25.65	20240805	3940	-38.45	20230912	1930	25.65	20240805	3.56	N	382480	100	39 억		244482	N	N	0	N	00	N
89	20240909	091044	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2380	-65	5	-2.66	122850730	52203	14.56	2340	2395	2340	3175	1715	2445	2353.33	0.62	0	11807	2731	2587	2506	2362	2281	2547	2322	39	730	100	1760	5	1	39357140	937	14.42	1.17	12	0.13	165.00	2027.00	4100	20230906	-41.95	1930	20240805	23.32	3565	-33.24	20240312	1930	23.32	20240805	3940	-39.59	20230912	1930	23.32	20240805	3.56	N	382480	100	39 억		244482	N	N	0	N	00	N
90	20240906	161030	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2445	-195	5	-7.39	873884915	349586	173.24	2640	2650	2425	3430	1850	2640	2499.82	0.74	0	-46764	2743	2691	2623	2571	2503	2717	2597	39	790	100	1900	5	1	39357140	962	14.82	1.21	12	0.89	165.00	2027.00	4100	20230906	-40.37	1930	20240805	26.68	3565	-31.42	20240312	1930	26.68	20240805	4100	-40.37	20230906	1930	26.68	20240805	3.57	N	382480	100	39 억		291310	N	N	0	N	00	N
91	20240906	151047	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2445	-195	5	-7.39	832789490	332832	164.94	2640	2650	2425	3430	1850	2640	2502.13	0.74	0	-41914	2743	2691	2623	2571	2503	2717	2597	39	790	100	1900	5	1	39357140	962	14.82	1.21	12	0.85	165.00	2027.00	4100	20230906	-40.37	1930	20240805	26.68	3565	-31.42	20240312	1930	26.68	20240805	4100	-40.37	20230906	1930	26.68	20240805	3.57	N	382480	100	39 억		291310	N	N	0	N	00	N
92	20240906	141057	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2475	-165	5	-6.25	683022840	271419	134.50	2640	2650	2435	3430	1850	2640	2516.49	0.74	0	-48866	2743	2691	2623	2571	2503	2717	2597	39	790	100	1900	5	1	39357140	974	15.00	1.22	12	0.69	165.00	2027.00	4100	20230906	-39.63	1930	20240805	28.24	3565	-30.58	20240312	1930	28.24	20240805	4100	-39.63	20230906	1930	28.24	20240805	3.57	N	382480	100	39 억		291310	N	N	0	N	00	N
93	20240906	131048	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2460	-180	5	-6.82	631059890	250290	124.03	2640	2650	2435	3430	1850	2640	2521.31	0.74	0	-50429	2743	2691	2623	2571	2503	2717	2597	39	790	100	1900	5	1	39357140	968	14.91	1.21	12	0.64	165.00	2027.00	4100	20230906	-40.00	1930	20240805	27.46	3565	-31.00	20240312	1930	27.46	20240805	4100	-40.00	20230906	1930	27.46	20240805	3.57	N	382480	100	39 억		291310	N	N	0	N	00	N
94	20240906	121049	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2490	-150	5	-5.68	490982330	193444	95.86	2640	2650	2460	3430	1850	2640	2538.11	0.74	0	-46267	2743	2691	2623	2571	2503	2717	2597	39	790	100	1900	5	1	39357140	980	15.09	1.23	12	0.49	165.00	2027.00	4100	20230906	-39.27	1930	20240805	29.02	3565	-30.15	20240312	1930	29.02	20240805	4100	-39.27	20230906	1930	29.02	20240805	3.57	N	382480	100	39 억		291310	N	N	0	N	00	N
95	20240906	111049	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2545	-95	5	-3.60	310821535	121319	60.12	2640	2650	2515	3430	1850	2640	2562.02	0.74	0	-22815	2743	2691	2623	2571	2503	2717	2597	39	790	100	1900	5	1	39357140	1002	15.42	1.26	12	0.31	165.00	2027.00	4100	20230906	-37.93	1930	20240805	31.87	3565	-28.61	20240312	1930	31.87	20240805	4100	-37.93	20230906	1930	31.87	20240805	3.57	N	382480	100	39 억		291310	N	N	0	N	00	N
96	20240906	101044	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2525	-115	5	-4.36	236933080	92025	45.60	2640	2650	2525	3430	1850	2640	2574.66	0.74	0	-27929	2743	2691	2623	2571	2503	2717	2597	39	790	100	1900	5	1	39357140	994	15.30	1.25	12	0.23	165.00	2027.00	4100	20230906	-38.41	1930	20240805	30.83	3565	-29.17	20240312	1930	30.83	20240805	4100	-38.41	20230906	1930	30.83	20240805	3.57	N	382480	100	39 억		291310	N	N	0	N	00	N
97	20240906	091047	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2625	-15	5	-0.57	36543040	13873	6.87	2640	2650	2620	3430	1850	2640	2634.11	0.74	0	-2414	2743	2691	2623	2571	2503	2717	2597	39	790	100	1900	5	1	39357140	1033	15.91	1.30	12	0.04	165.00	2027.00	4100	20230906	-35.98	1930	20240805	36.01	3565	-26.37	20240312	1930	36.01	20240805	4100	-35.98	20230906	1930	36.01	20240805	3.57	N	382480	100	39 억		291310	N	N	0	N	00	N
98	20240905	161028	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2640	35	2	1.34	517498085	198425	53.36	2605	2675	2555	3385	1825	2605	2608.00	0.67	0	26662	2708	2656	2603	2551	2498	2630	2525	39	780	100	1870	5	1	39357140	1039	16.00	1.30	12	0.50	165.00	2027.00	4100	20230906	-35.61	1930	20240805	36.79	3565	-25.95	20240312	1930	36.79	20240805	4100	-35.61	20230906	1930	36.79	20240805	3.54	N	382480	100	39 억		264603	N	N	0	N	00	N
99	20240905	151047	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2615	10	2	0.38	495847460	190198	51.15	2605	2675	2555	3385	1825	2605	2607.01	0.67	0	26595	2708	2656	2603	2551	2498	2630	2525	39	780	100	1870	5	1	39357140	1029	15.85	1.29	12	0.48	165.00	2027.00	4100	20230906	-36.22	1930	20240805	35.49	3565	-26.65	20240312	1930	35.49	20240805	4100	-36.22	20230906	1930	35.49	20240805	3.54	N	382480	100	39 억		264603	N	N	0	N	00	N
100	20240905	141041	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2570	-35	5	-1.34	415779930	159417	42.87	2605	2675	2555	3385	1825	2605	2608.13	0.67	0	16416	2708	2656	2603	2551	2498	2630	2525	39	780	100	1870	5	1	39357140	1011	15.58	1.27	12	0.41	165.00	2027.00	4100	20230906	-37.32	1930	20240805	33.16	3565	-27.91	20240312	1930	33.16	20240805	4100	-37.32	20230906	1930	33.16	20240805	3.54	N	382480	100	39 억		264603	N	N	0	N	00	N
101	20240905	131041	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2580	-25	5	-0.96	364123635	139261	37.45	2605	2675	2555	3385	1825	2605	2614.70	0.67	0	11238	2708	2656	2603	2551	2498	2630	2525	39	780	100	1870	5	1	39357140	1015	15.64	1.27	12	0.35	165.00	2027.00	4100	20230906	-37.07	1930	20240805	33.68	3565	-27.63	20240312	1930	33.68	20240805	4100	-37.07	20230906	1930	33.68	20240805	3.54	N	382480	100	39 억		264603	N	N	0	N	00	N
102	20240905	121042	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2595	-10	5	-0.38	307960695	117412	31.58	2605	2675	2570	3385	1825	2605	2622.94	0.67	0	8338	2708	2656	2603	2551	2498	2630	2525	39	780	100	1870	5	1	39357140	1021	15.73	1.28	12	0.30	165.00	2027.00	4100	20230906	-36.71	1930	20240805	34.46	3565	-27.21	20240312	1930	34.46	20240805	4100	-36.71	20230906	1930	34.46	20240805	3.54	N	382480	100	39 억		264603	N	N	0	N	00	N
103	20240905	111037	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2610	5	2	0.19	251734525	95680	25.73	2605	2675	2595	3385	1825	2605	2631.06	0.67	0	6927	2708	2656	2603	2551	2498	2630	2525	39	780	100	1870	5	1	39357140	1027	15.82	1.29	12	0.24	165.00	2027.00	4100	20230906	-36.34	1930	20240805	35.23	3565	-26.79	20240312	1930	35.23	20240805	4100	-36.34	20230906	1930	35.23	20240805	3.54	N	382480	100	39 억		264603	N	N	0	N	00	N
104	20240905	101038	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2660	55	2	2.11	173859510	65997	17.75	2605	2675	2605	3385	1825	2605	2634.44	0.67	0	20419	2708	2656	2603	2551	2498	2630	2525	39	780	100	1870	5	1	39357140	1047	16.12	1.31	12	0.17	165.00	2027.00	4100	20230906	-35.12	1930	20240805	37.82	3565	-25.39	20240312	1930	37.82	20240805	4100	-35.12	20230906	1930	37.82	20240805	3.54	N	382480	100	39 억		264603	N	N	0	N	00	N
105	20240905	091045	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2605	0	3	0.00	86744950	33166	8.92	2605	2650	2605	3385	1825	2605	2615.54	0.67	0	5517	2708	2656	2603	2551	2498	2630	2525	39	780	100	1870	5	1	39357140	1025	15.79	1.29	12	0.08	165.00	2027.00	4100	20230906	-36.46	1930	20240805	34.97	3565	-26.93	20240312	1930	34.97	20240805	4100	-36.46	20230906	1930	34.97	20240805	3.54	N	382480	100	39 억		264603	N	N	0	N	00	N
106	20240904	161018	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2605	-90	5	-3.34	960565055	368449	63.46	2650	2655	2550	3500	1890	2695	2607.04	0.65	0	9364	2875	2785	2735	2645	2595	2830	2690	39	805	100	1940	5	1	39357140	1025	15.79	1.29	12	0.94	165.00	2027.00	4100	20230906	-36.46	1930	20240805	34.97	3565	-26.93	20240312	1930	34.97	20240805	4100	-36.46	20230906	1930	34.97	20240805	3.55	N	382480	100	39 억		255324	N	N	0	N	00	N
107	20240904	151028	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2615	-80	5	-2.97	916749175	351645	60.56	2650	2655	2550	3500	1890	2695	2607.00	0.65	0	9741	2875	2785	2735	2645	2595	2830	2690	39	805	100	1940	5	1	39357140	1029	15.85	1.29	12	0.89	165.00	2027.00	4100	20230906	-36.22	1930	20240805	35.49	3565	-26.65	20240312	1930	35.49	20240805	4100	-36.22	20230906	1930	35.49	20240805	3.55	N	382480	100	39 억		255324	N	N	0	N	00	N
108	20240904	141032	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2590	-105	5	-3.90	790045885	302818	52.16	2650	2655	2550	3500	1890	2695	2608.95	0.65	0	-10276	2875	2785	2735	2645	2595	2830	2690	39	805	100	1940	5	1	39357140	1019	15.70	1.28	12	0.77	165.00	2027.00	4100	20230906	-36.83	1930	20240805	34.20	3565	-27.35	20240312	1930	34.20	20240805	4100	-36.83	20230906	1930	34.20	20240805	3.55	N	382480	100	39 억		255324	N	N	0	N	00	N
109	20240904	131027	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2610	-85	5	-3.15	689257805	263994	45.47	2650	2655	2550	3500	1890	2695	2610.85	0.65	0	-9408	2875	2785	2735	2645	2595	2830	2690	39	805	100	1940	5	1	39357140	1027	15.82	1.29	12	0.67	165.00	2027.00	4100	20230906	-36.34	1930	20240805	35.23	3565	-26.79	20240312	1930	35.23	20240805	4100	-36.34	20230906	1930	35.23	20240805	3.55	N	382480	100	39 억		255324	N	N	0	N	00	N
110	20240904	121027	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2605	-90	5	-3.34	653406060	250235	43.10	2650	2655	2550	3500	1890	2695	2611.13	0.65	0	-6280	2875	2785	2735	2645	2595	2830	2690	39	805	100	1940	5	1	39357140	1025	15.79	1.29	12	0.64	165.00	2027.00	4100	20230906	-36.46	1930	20240805	34.97	3565	-26.93	20240312	1930	34.97	20240805	4100	-36.46	20230906	1930	34.97	20240805	3.55	N	382480	100	39 억		255324	N	N	0	N	00	N
111	20240904	111022	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2625	-70	5	-2.60	588492260	225460	38.83	2650	2655	2550	3500	1890	2695	2610.14	0.65	0	1144	2875	2785	2735	2645	2595	2830	2690	39	805	100	1940	5	1	39357140	1033	15.91	1.30	12	0.57	165.00	2027.00	4100	20230906	-35.98	1930	20240805	36.01	3565	-26.37	20240312	1930	36.01	20240805	4100	-35.98	20230906	1930	36.01	20240805	3.55	N	382480	100	39 억		255324	N	N	0	N	00	N
112	20240904	101023	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2640	-55	5	-2.04	513352600	196845	33.90	2650	2655	2550	3500	1890	2695	2607.85	0.65	0	4821	2875	2785	2735	2645	2595	2830	2690	39	805	100	1940	5	1	39357140	1039	16.00	1.30	12	0.50	165.00	2027.00	4100	20230906	-35.61	1930	20240805	36.79	3565	-25.95	20240312	1930	36.79	20240805	4100	-35.61	20230906	1930	36.79	20240805	3.55	N	382480	100	39 억		255324	N	N	0	N	00	N
113	20240904	091031	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2585	-110	5	-4.08	323372325	124381	21.42	2650	2650	2550	3500	1890	2695	2599.77	0.65	0	1087	2875	2785	2735	2645	2595	2830	2690	39	805	100	1940	5	1	39357140	1017	15.67	1.28	12	0.32	165.00	2027.00	4100	20230906	-36.95	1930	20240805	33.94	3565	-27.49	20240312	1930	33.94	20240805	4100	-36.95	20230906	1930	33.94	20240805	3.55	N	382480	100	39 억		255324	N	N	0	N	00	N
114	20240903	161010	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2695	15	2	0.56	1582763775	574429	180.32	2685	2825	2685	3480	1880	2680	2755.51	0.62	0	12939	2760	2720	2690	2650	2620	2705	2635	39	800	100	1920	5	1	39357140	1061	16.33	1.33	12	1.46	165.00	2027.00	4100	20230906	-34.27	1930	20240805	39.64	3565	-24.40	20240312	1930	39.64	20240805	4100	-34.27	20230906	1930	39.64	20240805	3.61	N	382480	100	39 억		242287	N	N	0	N	00	N
115	20240903	151020	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2705	25	2	0.93	1501459910	544293	170.86	2685	2825	2685	3480	1880	2680	2758.58	0.62	0	10952	2760	2720	2690	2650	2620	2705	2635	39	800	100	1920	5	1	39357140	1065	16.39	1.33	12	1.38	165.00	2027.00	4100	20230906	-34.02	1930	20240805	40.16	3565	-24.12	20240312	1930	40.16	20240805	4100	-34.02	20230906	1930	40.16	20240805	3.61	N	382480	100	39 억		242287	N	N	0	N	00	N
116	20240903	141019	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2705	25	2	0.93	1416622070	512924	161.01	2685	2825	2685	3480	1880	2680	2761.89	0.62	0	13429	2760	2720	2690	2650	2620	2705	2635	39	800	100	1920	5	1	39357140	1065	16.39	1.33	12	1.30	165.00	2027.00	4100	20230906	-34.02	1930	20240805	40.16	3565	-24.12	20240312	1930	40.16	20240805	4100	-34.02	20230906	1930	40.16	20240805	3.61	N	382480	100	39 억		242287	N	N	0	N	00	N
117	20240903	131020	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2750	70	2	2.61	1302640115	470966	147.84	2685	2825	2685	3480	1880	2680	2765.93	0.62	0	17258	2760	2720	2690	2650	2620	2705	2635	39	800	100	1920	5	1	39357140	1082	16.67	1.36	12	1.20	165.00	2027.00	4100	20230906	-32.93	1930	20240805	42.49	3565	-22.86	20240312	1930	42.49	20240805	4100	-32.93	20230906	1930	42.49	20240805	3.61	N	382480	100	39 억		242287	N	N	0	N	00	N
118	20240903	121008	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2740	60	2	2.24	1195890045	431922	135.59	2685	2825	2685	3480	1880	2680	2768.81	0.62	0	30110	2760	2720	2690	2650	2620	2705	2635	39	800	100	1920	5	1	39357140	1078	16.61	1.35	12	1.10	165.00	2027.00	4100	20230906	-33.17	1930	20240805	41.97	3565	-23.14	20240312	1930	41.97	20240805	4100	-33.17	20230906	1930	41.97	20240805	3.61	N	382480	100	39 억		242287	N	N	0	N	00	N
119	20240903	111007	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2735	55	2	2.05	1113033385	401444	126.02	2685	2825	2685	3480	1880	2680	2772.63	0.62	0	31755	2760	2720	2690	2650	2620	2705	2635	39	800	100	1920	5	1	39357140	1076	16.58	1.35	12	1.02	165.00	2027.00	4100	20230906	-33.29	1930	20240805	41.71	3565	-23.28	20240312	1930	41.71	20240805	4100	-33.29	20230906	1930	41.71	20240805	3.61	N	382480	100	39 억		242287	N	N	0	N	00	N
120	20240903	101006	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2760	80	2	2.99	972530530	350094	109.90	2685	2825	2685	3480	1880	2680	2777.98	0.62	0	40753	2760	2720	2690	2650	2620	2705	2635	39	800	100	1920	5	1	39357140	1086	16.73	1.36	12	0.89	165.00	2027.00	4100	20230906	-32.68	1930	20240805	43.01	3565	-22.58	20240312	1930	43.01	20240805	4100	-32.68	20230906	1930	43.01	20240805	3.61	N	382480	100	39 억		242287	N	N	0	N	00	N
121	20240903	091011	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2785	105	2	3.92	377787235	136446	42.83	2685	2820	2685	3480	1880	2680	2768.92	0.62	0	36389	2760	2720	2690	2650	2620	2705	2635	39	800	100	1920	5	1	39357140	1096	16.88	1.37	12	0.35	165.00	2027.00	4100	20230906	-32.07	1930	20240805	44.30	3565	-21.88	20240312	1930	44.30	20240805	4100	-32.07	20230906	1930	44.30	20240805	3.61	N	382480	100	39 억		242287	N	N	0	N	00	N
122	20240902	160959	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2680	-45	5	-1.65	833734090	310177	43.96	2720	2730	2660	3540	1910	2725	2687.94	0.50	0	45506	2868	2796	2738	2666	2608	2767	2637	39	815	100	1960	5	1	39357140	1055	16.24	1.32	12	0.79	165.00	2027.00	4100	20230906	-34.63	1930	20240805	38.86	3565	-24.82	20240312	1930	38.86	20240805	4100	-34.63	20230906	1930	38.86	20240805	3.59	N	382480	100	39 억		195804	N	N	0	N	00	N
123	20240902	151015	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2700	-25	5	-0.92	731713420	272183	38.58	2720	2730	2660	3540	1910	2725	2688.31	0.50	0	27675	2868	2796	2738	2666	2608	2767	2637	39	815	100	1960	5	1	39357140	1063	16.36	1.33	12	0.69	165.00	2027.00	4100	20230906	-34.15	1930	20240805	39.90	3565	-24.26	20240312	1930	39.90	20240805	4100	-34.15	20230906	1930	39.90	20240805	3.59	N	382480	100	39 억		195804	N	N	0	N	00	N
124	20240902	141011	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2690	-35	5	-1.28	644430590	239808	33.99	2720	2730	2660	3540	1910	2725	2687.28	0.50	0	18869	2868	2796	2738	2666	2608	2767	2637	39	815	100	1960	5	1	39357140	1059	16.30	1.33	12	0.61	165.00	2027.00	4100	20230906	-34.39	1930	20240805	39.38	3565	-24.54	20240312	1930	39.38	20240805	4100	-34.39	20230906	1930	39.38	20240805	3.59	N	382480	100	39 억		195804	N	N	0	N	00	N
125	20240902	131008	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2695	-30	5	-1.10	574511290	213893	30.31	2720	2730	2660	3540	1910	2725	2685.98	0.50	0	12315	2868	2796	2738	2666	2608	2767	2637	39	815	100	1960	5	1	39357140	1061	16.33	1.33	12	0.54	165.00	2027.00	4100	20230906	-34.27	1930	20240805	39.64	3565	-24.40	20240312	1930	39.64	20240805	4100	-34.27	20230906	1930	39.64	20240805	3.59	N	382480	100	39 억		195804	N	N	0	N	00	N
126	20240902	121013	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2680	-45	5	-1.65	502601930	187067	26.51	2720	2730	2660	3540	1910	2725	2686.75	0.50	0	11223	2868	2796	2738	2666	2608	2767	2637	39	815	100	1960	5	1	39357140	1055	16.24	1.32	12	0.48	165.00	2027.00	4100	20230906	-34.63	1930	20240805	38.86	3565	-24.82	20240312	1930	38.86	20240805	4100	-34.63	20230906	1930	38.86	20240805	3.59	N	382480	100	39 억		195804	N	N	0	N	00	N
127	20240902	111000	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2680	-45	5	-1.65	452459235	168279	23.85	2720	2730	2665	3540	1910	2725	2688.74	0.50	0	16899	2868	2796	2738	2666	2608	2767	2637	39	815	100	1960	5	1	39357140	1055	16.24	1.32	12	0.43	165.00	2027.00	4100	20230906	-34.63	1930	20240805	38.86	3565	-24.82	20240312	1930	38.86	20240805	4100	-34.63	20230906	1930	38.86	20240805	3.59	N	382480	100	39 억		195804	N	N	0	N	00	N
128	20240902	101000	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2685	-40	5	-1.47	340098340	126327	17.90	2720	2730	2665	3540	1910	2725	2692.21	0.50	0	25475	2868	2796	2738	2666	2608	2767	2637	39	815	100	1960	5	1	39357140	1057	16.27	1.32	12	0.32	165.00	2027.00	4100	20230906	-34.51	1930	20240805	39.12	3565	-24.68	20240312	1930	39.12	20240805	4100	-34.51	20230906	1930	39.12	20240805	3.59	N	382480	100	39 억		195804	N	N	0	N	00	N
129	20240902	090955	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2695	-30	5	-1.10	88071325	32651	4.63	2720	2720	2675	3540	1910	2725	2697.35	0.50	0	730	2868	2796	2738	2666	2608	2767	2637	39	815	100	1960	5	1	39357140	1061	16.33	1.33	12	0.08	165.00	2027.00	4100	20230906	-34.27	1930	20240805	39.64	3565	-24.40	20240312	1930	39.64	20240805	4100	-34.27	20230906	1930	39.64	20240805	3.59	N	382480	100	39 억		195804	N	N	0	N	00	N