KissMeData/079950/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	160657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	853	17	2	2.03	42793069	49665	365.16	836	877	836	1086	586	836	861.63	0.32	0	-2348	873	854	841	822	809	864	832	116	250	500	550	1	1	23200000	198	-1.13	0.52	12	0.21	-754.00	1654.00	1570	20231221	-45.67	760	20240909	12.24	1319	-35.33	20240314	760	12.24	20240909	1570	-45.67	20231221	760	12.24	20240909	0.00	N	079950	500	116 억		74012	N	N	0	N	00	N
3	20240930	150706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	858	22	2	2.63	40136078	46553	342.28	836	877	836	1086	586	836	862.16	0.32	0	-2166	873	854	841	822	809	864	832	116	250	500	550	1	1	23200000	199	-1.14	0.52	12	0.20	-754.00	1654.00	1570	20231221	-45.35	760	20240909	12.89	1319	-34.95	20240314	760	12.89	20240909	1570	-45.35	20231221	760	12.89	20240909	0.00	N	079950	500	116 억		74012	N	N	0	N	00	N
4	20240930	140705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	852	16	2	1.91	39673666	46014	338.31	836	877	836	1086	586	836	862.21	0.32	0	-2006	873	854	841	822	809	864	832	116	250	500	550	1	1	23200000	198	-1.13	0.52	12	0.20	-754.00	1654.00	1570	20231221	-45.73	760	20240909	12.11	1319	-35.41	20240314	760	12.11	20240909	1570	-45.73	20231221	760	12.11	20240909	0.00	N	079950	500	116 억		74012	N	N	0	N	00	N
5	20240930	130703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	859	23	2	2.75	35879502	41592	305.80	836	877	836	1086	586	836	862.65	0.32	0	-1899	873	854	841	822	809	864	832	116	250	500	550	1	1	23200000	199	-1.14	0.52	12	0.18	-754.00	1654.00	1570	20231221	-45.29	760	20240909	13.03	1319	-34.87	20240314	760	13.03	20240909	1570	-45.29	20231221	760	13.03	20240909	0.00	N	079950	500	116 억		74012	N	N	0	N	00	N
6	20240930	120659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	841	5	2	0.60	34477330	39946	293.70	836	877	836	1086	586	836	863.10	0.32	0	-1394	873	854	841	822	809	864	832	116	250	500	550	1	1	23200000	195	-1.12	0.51	12	0.17	-754.00	1654.00	1570	20231221	-46.43	760	20240909	10.66	1319	-36.24	20240314	760	10.66	20240909	1570	-46.43	20231221	760	10.66	20240909	0.00	N	079950	500	116 억		74012	N	N	0	N	00	N
7	20240930	110658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	848	12	2	1.44	33184703	38425	282.52	836	877	836	1086	586	836	863.62	0.32	0	-934	873	854	841	822	809	864	832	116	250	500	550	1	1	23200000	197	-1.12	0.51	12	0.17	-754.00	1654.00	1570	20231221	-45.99	760	20240909	11.58	1319	-35.71	20240314	760	11.58	20240909	1570	-45.99	20231221	760	11.58	20240909	0.00	N	079950	500	116 억		74012	N	N	0	N	00	N
8	20240930	100656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	876	40	2	4.78	19820880	22908	168.43	836	877	836	1086	586	836	865.24	0.32	0	-1060	873	854	841	822	809	864	832	116	250	500	550	1	1	23200000	203	-1.16	0.53	12	0.10	-754.00	1654.00	1570	20231221	-44.20	760	20240909	15.26	1319	-33.59	20240314	760	15.26	20240909	1570	-44.20	20231221	760	15.26	20240909	0.00	N	079950	500	116 억		74012	N	N	0	N	00	N
9	20240930	090631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	836	0	3	0.00	2159388	2583	18.99	836	836	836	1086	586	836	836.00	0.32	0	185	873	854	841	822	809	864	832	116	250	500	550	1	1	23200000	194	-1.11	0.51	12	0.01	-754.00	1654.00	1570	20231221	-46.75	760	20240909	10.00	1319	-36.62	20240314	760	10.00	20240909	1570	-46.75	20231221	760	10.00	20240909	0.00	N	079950	500	116 억		74012	N	N	0	N	00	N
10	20240927	160659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	836	9	2	1.09	11422813	13601	23.18	835	860	828	1075	579	827	839.85	0.32	0	868	893	860	842	809	791	876	825	116	248	500	540	1	1	23200000	194	-1.11	0.51	12	0.06	-754.00	1654.00	1570	20231221	-46.75	760	20240909	10.00	1319	-36.62	20240314	760	10.00	20240909	1570	-46.75	20231221	760	10.00	20240909	0.00	N	079950	500	116 억		73144	N	N	0	N	00	N
11	20240927	150704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	845	18	2	2.18	11309831	13466	22.95	835	860	828	1075	579	827	839.88	0.32	0	893	893	860	842	809	791	876	825	116	248	500	540	1	1	23200000	196	-1.12	0.51	12	0.06	-754.00	1654.00	1570	20231221	-46.18	760	20240909	11.18	1319	-35.94	20240314	760	11.18	20240909	1570	-46.18	20231221	760	11.18	20240909	0.00	N	079950	500	116 억		73144	N	N	0	N	00	N
12	20240927	140711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	848	21	2	2.54	10923158	13007	22.17	835	860	828	1075	579	827	839.79	0.32	0	1055	893	860	842	809	791	876	825	116	248	500	540	1	1	23200000	197	-1.12	0.51	12	0.06	-754.00	1654.00	1570	20231221	-45.99	760	20240909	11.58	1319	-35.71	20240314	760	11.58	20240909	1570	-45.99	20231221	760	11.58	20240909	0.00	N	079950	500	116 억		73144	N	N	0	N	00	N
13	20240927	130703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	850	23	2	2.78	10045043	11971	20.40	835	860	828	1075	579	827	839.11	0.32	0	1643	893	860	842	809	791	876	825	116	248	500	540	1	1	23200000	197	-1.13	0.51	12	0.05	-754.00	1654.00	1570	20231221	-45.86	760	20240909	11.84	1319	-35.56	20240314	760	11.84	20240909	1570	-45.86	20231221	760	11.84	20240909	0.00	N	079950	500	116 억		73144	N	N	0	N	00	N
14	20240927	120659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	842	15	2	1.81	8101161	9672	16.48	835	860	828	1075	579	827	837.59	0.32	0	966	893	860	842	809	791	876	825	116	248	500	540	1	1	23200000	195	-1.12	0.51	12	0.04	-754.00	1654.00	1570	20231221	-46.37	760	20240909	10.79	1319	-36.16	20240314	760	10.79	20240909	1570	-46.37	20231221	760	10.79	20240909	0.00	N	079950	500	116 억		73144	N	N	0	N	00	N
15	20240927	110702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	852	25	2	3.02	7846167	9371	15.97	835	860	828	1075	579	827	837.28	0.32	0	953	893	860	842	809	791	876	825	116	248	500	540	1	1	23200000	198	-1.13	0.52	12	0.04	-754.00	1654.00	1570	20231221	-45.73	760	20240909	12.11	1319	-35.41	20240314	760	12.11	20240909	1570	-45.73	20231221	760	12.11	20240909	0.00	N	079950	500	116 억		73144	N	N	0	N	00	N
16	20240927	100702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	848	21	2	2.54	7389137	8834	15.05	835	860	828	1075	579	827	836.44	0.32	0	1019	893	860	842	809	791	876	825	116	248	500	540	1	1	23200000	197	-1.12	0.51	12	0.04	-754.00	1654.00	1570	20231221	-45.99	760	20240909	11.58	1319	-35.71	20240314	760	11.58	20240909	1570	-45.99	20231221	760	11.58	20240909	0.00	N	079950	500	116 억		73144	N	N	0	N	00	N
17	20240927	090702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	835	8	2	0.97	4365274	5210	8.88	835	860	834	1075	579	827	837.86	0.32	0	674	893	860	842	809	791	876	825	116	248	500	540	1	1	23200000	194	-1.11	0.50	12	0.02	-754.00	1654.00	1570	20231221	-46.82	760	20240909	9.87	1319	-36.69	20240314	760	9.87	20240909	1570	-46.82	20231221	760	9.87	20240909	0.00	N	079950	500	116 억		73144	N	N	0	N	00	N
18	20240926	160650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	827	3	2	0.36	49323039	58678	226.97	825	875	824	1071	577	824	840.57	0.32	0	-1703	845	834	823	812	801	840	818	116	247	500	540	1	1	23200000	192	-1.10	0.50	12	0.25	-754.00	1654.00	1570	20231221	-47.32	760	20240909	8.82	1319	-37.30	20240314	760	8.82	20240909	1570	-47.32	20231221	760	8.82	20240909	0.00	N	079950	500	116 억		74847	N	N	0	N	00	N
19	20240926	150650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	846	22	2	2.67	46880304	55730	215.56	825	875	824	1071	577	824	841.20	0.32	0	-719	845	834	823	812	801	840	818	116	247	500	540	1	1	23200000	196	-1.12	0.51	12	0.24	-754.00	1654.00	1570	20231221	-46.11	760	20240909	11.32	1319	-35.86	20240314	760	11.32	20240909	1570	-46.11	20231221	760	11.32	20240909	0.00	N	079950	500	116 억		74847	N	N	0	N	00	N
20	20240926	140659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	855	31	2	3.76	44061195	52369	202.56	825	875	824	1071	577	824	841.36	0.32	0	-607	845	834	823	812	801	840	818	116	247	500	540	1	1	23200000	198	-1.13	0.52	12	0.23	-754.00	1654.00	1570	20231221	-45.54	760	20240909	12.50	1319	-35.18	20240314	760	12.50	20240909	1570	-45.54	20231221	760	12.50	20240909	0.00	N	079950	500	116 억		74847	N	N	0	N	00	N
21	20240926	130658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	841	17	2	2.06	27510519	33013	127.70	825	842	824	1071	577	824	833.32	0.32	0	-486	845	834	823	812	801	840	818	116	247	500	540	1	1	23200000	195	-1.12	0.51	12	0.14	-754.00	1654.00	1570	20231221	-46.43	760	20240909	10.66	1319	-36.24	20240314	760	10.66	20240909	1570	-46.43	20231221	760	10.66	20240909	0.00	N	079950	500	116 억		74847	N	N	0	N	00	N
22	20240926	120700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	834	10	2	1.21	18628384	22416	86.71	825	842	824	1071	577	824	831.03	0.32	0	-360	845	834	823	812	801	840	818	116	247	500	540	1	1	23200000	193	-1.11	0.50	12	0.10	-754.00	1654.00	1570	20231221	-46.88	760	20240909	9.74	1319	-36.77	20240314	760	9.74	20240909	1570	-46.88	20231221	760	9.74	20240909	0.00	N	079950	500	116 억		74847	N	N	0	N	00	N
23	20240926	110657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	841	17	2	2.06	16732085	20143	77.91	825	842	824	1071	577	824	830.66	0.32	0	-247	845	834	823	812	801	840	818	116	247	500	540	1	1	23200000	195	-1.12	0.51	12	0.09	-754.00	1654.00	1570	20231221	-46.43	760	20240909	10.66	1319	-36.24	20240314	760	10.66	20240909	1570	-46.43	20231221	760	10.66	20240909	0.00	N	079950	500	116 억		74847	N	N	0	N	00	N
24	20240926	100659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	829	5	2	0.61	6448092	7818	30.24	825	838	824	1071	577	824	824.78	0.32	0	127	845	834	823	812	801	840	818	116	247	500	540	1	1	23200000	192	-1.10	0.50	12	0.03	-754.00	1654.00	1570	20231221	-47.20	760	20240909	9.08	1319	-37.15	20240314	760	9.08	20240909	1570	-47.20	20231221	760	9.08	20240909	0.00	N	079950	500	116 억		74847	N	N	0	N	00	N
25	20240926	090656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	834	10	2	1.21	1004337	1213	4.69	825	838	825	1071	577	824	827.98	0.32	0	193	845	834	823	812	801	840	818	116	247	500	540	1	1	23200000	193	-1.11	0.50	12	0.01	-754.00	1654.00	1570	20231221	-46.88	760	20240909	9.74	1319	-36.77	20240314	760	9.74	20240909	1570	-46.88	20231221	760	9.74	20240909	0.00	N	079950	500	116 억		74847	N	N	0	N	00	N
26	20240925	160650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	824	12	2	1.48	20128728	24552	115.94	816	834	812	1055	569	812	819.84	0.32	0	631	833	822	816	805	799	828	811	116	243	500	530	1	1	23200000	191	-1.09	0.50	12	0.11	-754.00	1654.00	1570	20231221	-47.52	760	20240909	8.42	1319	-37.53	20240314	760	8.42	20240909	1570	-47.52	20231221	760	8.42	20240909	0.00	N	079950	500	116 억		74216	N	N	0	N	00	N
27	20240925	150655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	820	8	2	0.99	13806224	16874	79.68	816	834	812	1055	569	812	818.20	0.32	0	413	833	822	816	805	799	828	811	116	243	500	530	1	1	23200000	190	-1.09	0.50	12	0.07	-754.00	1654.00	1570	20231221	-47.77	760	20240909	7.89	1319	-37.83	20240314	760	7.89	20240909	1570	-47.77	20231221	760	7.89	20240909	0.00	N	079950	500	116 억		74216	N	N	0	N	00	N
28	20240925	140657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	821	9	2	1.11	11610118	14180	66.96	816	834	812	1055	569	812	818.77	0.32	0	100	833	822	816	805	799	828	811	116	243	500	530	1	1	23200000	190	-1.09	0.50	12	0.06	-754.00	1654.00	1570	20231221	-47.71	760	20240909	8.03	1319	-37.76	20240314	760	8.03	20240909	1570	-47.71	20231221	760	8.03	20240909	0.00	N	079950	500	116 억		74216	N	N	0	N	00	N
29	20240925	130655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	823	11	2	1.35	11508370	14056	66.38	816	834	812	1055	569	812	818.75	0.32	0	100	833	822	816	805	799	828	811	116	243	500	530	1	1	23200000	191	-1.09	0.50	12	0.06	-754.00	1654.00	1570	20231221	-47.58	760	20240909	8.29	1319	-37.60	20240314	760	8.29	20240909	1570	-47.58	20231221	760	8.29	20240909	0.00	N	079950	500	116 억		74216	N	N	0	N	00	N
30	20240925	120654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	824	12	2	1.48	10712514	13090	61.82	816	834	812	1055	569	812	818.37	0.32	0	21	833	822	816	805	799	828	811	116	243	500	530	1	1	23200000	191	-1.09	0.50	12	0.06	-754.00	1654.00	1570	20231221	-47.52	760	20240909	8.42	1319	-37.53	20240314	760	8.42	20240909	1570	-47.52	20231221	760	8.42	20240909	0.00	N	079950	500	116 억		74216	N	N	0	N	00	N
31	20240925	110652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	815	3	2	0.37	10636973	12998	61.38	816	834	812	1055	569	812	818.35	0.32	0	12	833	822	816	805	799	828	811	116	243	500	530	1	1	23200000	189	-1.08	0.49	12	0.06	-754.00	1654.00	1570	20231221	-48.09	760	20240909	7.24	1319	-38.21	20240314	760	7.24	20240909	1570	-48.09	20231221	760	7.24	20240909	0.00	N	079950	500	116 억		74216	N	N	0	N	00	N
32	20240925	100655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	820	8	2	0.99	6496817	7975	37.66	816	825	812	1055	569	812	814.65	0.32	0	165	833	822	816	805	799	828	811	116	243	500	530	1	1	23200000	190	-1.09	0.50	12	0.03	-754.00	1654.00	1570	20231221	-47.77	760	20240909	7.89	1319	-37.83	20240314	760	7.89	20240909	1570	-47.77	20231221	760	7.89	20240909	0.00	N	079950	500	116 억		74216	N	N	0	N	00	N
33	20240925	090656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	813	1	2	0.12	3055010	3746	17.69	816	825	812	1055	569	812	815.54	0.32	0	-30	833	822	816	805	799	828	811	116	243	500	530	1	1	23200000	189	-1.08	0.49	12	0.02	-754.00	1654.00	1570	20231221	-48.22	760	20240909	6.97	1319	-38.36	20240314	760	6.97	20240909	1570	-48.22	20231221	760	6.97	20240909	0.00	N	079950	500	116 억		74216	N	N	0	N	00	N
34	20240924	160650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	812	2	2	0.25	17135888	21114	166.69	810	827	810	1053	567	810	811.59	0.32	0	-40	818	813	805	800	792	816	803	116	243	500	530	1	1	23200000	188	-1.08	0.49	12	0.09	-754.00	1654.00	1570	20231221	-48.28	760	20240909	6.84	1319	-38.44	20240314	760	6.84	20240909	1570	-48.28	20231221	760	6.84	20240909	0.00	N	079950	500	116 억		74256	N	N	0	N	00	N
35	20240924	150651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	813	3	2	0.37	16626764	20487	161.74	810	827	810	1053	567	810	811.58	0.32	0	416	818	813	805	800	792	816	803	116	243	500	530	1	1	23200000	189	-1.08	0.49	12	0.09	-754.00	1654.00	1570	20231221	-48.22	760	20240909	6.97	1319	-38.36	20240314	760	6.97	20240909	1570	-48.22	20231221	760	6.97	20240909	0.00	N	079950	500	116 억		74256	N	N	0	N	00	N
36	20240924	140650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	813	3	2	0.37	16577171	20426	161.25	810	827	810	1053	567	810	811.57	0.32	0	416	818	813	805	800	792	816	803	116	243	500	530	1	1	23200000	189	-1.08	0.49	12	0.09	-754.00	1654.00	1570	20231221	-48.22	760	20240909	6.97	1319	-38.36	20240314	760	6.97	20240909	1570	-48.22	20231221	760	6.97	20240909	0.00	N	079950	500	116 억		74256	N	N	0	N	00	N
37	20240924	130649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	813	3	2	0.37	8830099	10882	85.91	810	827	810	1053	567	810	811.44	0.32	0	416	818	813	805	800	792	816	803	116	243	500	530	1	1	23200000	189	-1.08	0.49	12	0.05	-754.00	1654.00	1570	20231221	-48.22	760	20240909	6.97	1319	-38.36	20240314	760	6.97	20240909	1570	-48.22	20231221	760	6.97	20240909	0.00	N	079950	500	116 억		74256	N	N	0	N	00	N
38	20240924	120647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	811	1	2	0.12	7706282	9499	74.99	810	827	810	1053	567	810	811.27	0.32	0	416	818	813	805	800	792	816	803	116	243	500	530	1	1	23200000	188	-1.08	0.49	12	0.04	-754.00	1654.00	1570	20231221	-48.34	760	20240909	6.71	1319	-38.51	20240314	760	6.71	20240909	1570	-48.34	20231221	760	6.71	20240909	0.00	N	079950	500	116 억		74256	N	N	0	N	00	N
39	20240924	110651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	811	1	2	0.12	7126358	8784	69.35	810	827	810	1053	567	810	811.29	0.32	0	416	818	813	805	800	792	816	803	116	243	500	530	1	1	23200000	188	-1.08	0.49	12	0.04	-754.00	1654.00	1570	20231221	-48.34	760	20240909	6.71	1319	-38.51	20240314	760	6.71	20240909	1570	-48.34	20231221	760	6.71	20240909	0.00	N	079950	500	116 억		74256	N	N	0	N	00	N
40	20240924	100649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	815	5	2	0.62	4862471	5993	47.31	810	827	810	1053	567	810	811.36	0.32	0	416	818	813	805	800	792	816	803	116	243	500	530	1	1	23200000	189	-1.08	0.49	12	0.03	-754.00	1654.00	1570	20231221	-48.09	760	20240909	7.24	1319	-38.21	20240314	760	7.24	20240909	1570	-48.09	20231221	760	7.24	20240909	0.00	N	079950	500	116 억		74256	N	N	0	N	00	N
41	20240924	090650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	818	8	2	0.99	331506	408	3.22	810	827	810	1053	567	810	812.51	0.32	0	11	818	813	805	800	792	816	803	116	243	500	530	1	1	23200000	190	-1.08	0.49	12	0.00	-754.00	1654.00	1570	20231221	-47.90	760	20240909	7.63	1319	-37.98	20240314	760	7.63	20240909	1570	-47.90	20231221	760	7.63	20240909	0.00	N	079950	500	116 억		74256	N	N	0	N	00	N
42	20240923	160647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	810	13	2	1.63	10149237	12665	40.28	797	810	797	1036	558	797	801.36	0.32	0	-93	822	809	803	790	784	806	787	116	239	500	520	1	1	23200000	188	-1.07	0.49	12	0.05	-754.00	1654.00	1570	20231221	-48.41	760	20240909	6.58	1319	-38.59	20240314	760	6.58	20240909	1570	-48.41	20231221	760	6.58	20240909	0.00	N	079950	500	116 억		74349	N	N	0	N	00	N
43	20240923	150649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	802	5	2	0.63	8609272	10745	34.17	797	803	797	1036	558	797	801.24	0.32	0	-41	822	809	803	790	784	806	787	116	239	500	520	1	1	23200000	186	-1.06	0.48	12	0.05	-754.00	1654.00	1570	20231221	-48.92	760	20240909	5.53	1319	-39.20	20240314	760	5.53	20240909	1570	-48.92	20231221	760	5.53	20240909	0.00	N	079950	500	116 억		74349	N	N	0	N	00	N
44	20240923	140654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	803	6	2	0.75	7434149	9278	29.51	797	803	797	1036	558	797	801.27	0.32	0	-35	822	809	803	790	784	806	787	116	239	500	520	1	1	23200000	186	-1.06	0.49	12	0.04	-754.00	1654.00	1570	20231221	-48.85	760	20240909	5.66	1319	-39.12	20240314	760	5.66	20240909	1570	-48.85	20231221	760	5.66	20240909	0.00	N	079950	500	116 억		74349	N	N	0	N	00	N
45	20240923	130650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	803	6	2	0.75	7326561	9144	29.08	797	803	797	1036	558	797	801.24	0.32	0	-34	822	809	803	790	784	806	787	116	239	500	520	1	1	23200000	186	-1.06	0.49	12	0.04	-754.00	1654.00	1570	20231221	-48.85	760	20240909	5.66	1319	-39.12	20240314	760	5.66	20240909	1570	-48.85	20231221	760	5.66	20240909	0.00	N	079950	500	116 억		74349	N	N	0	N	00	N
46	20240923	120648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	803	6	2	0.75	4173989	5218	16.60	797	803	797	1036	558	797	799.92	0.32	0	-30	822	809	803	790	784	806	787	116	239	500	520	1	1	23200000	186	-1.06	0.49	12	0.02	-754.00	1654.00	1570	20231221	-48.85	760	20240909	5.66	1319	-39.12	20240314	760	5.66	20240909	1570	-48.85	20231221	760	5.66	20240909	0.00	N	079950	500	116 억		74349	N	N	0	N	00	N
47	20240923	110650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	803	6	2	0.75	3607880	4513	14.35	797	803	797	1036	558	797	799.44	0.32	0	-25	822	809	803	790	784	806	787	116	239	500	520	1	1	23200000	186	-1.06	0.49	12	0.02	-754.00	1654.00	1570	20231221	-48.85	760	20240909	5.66	1319	-39.12	20240314	760	5.66	20240909	1570	-48.85	20231221	760	5.66	20240909	0.00	N	079950	500	116 억		74349	N	N	0	N	00	N
48	20240923	100648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	803	6	2	0.75	3116119	3898	12.40	797	803	797	1036	558	797	799.41	0.32	0	-21	822	809	803	790	784	806	787	116	239	500	520	1	1	23200000	186	-1.06	0.49	12	0.02	-754.00	1654.00	1570	20231221	-48.85	760	20240909	5.66	1319	-39.12	20240314	760	5.66	20240909	1570	-48.85	20231221	760	5.66	20240909	0.00	N	079950	500	116 억		74349	N	N	0	N	00	N
49	20240923	090648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	802	5	2	0.63	971766	1219	3.88	797	803	797	1036	558	797	797.18	0.32	0	-190	822	809	803	790	784	806	787	116	239	500	520	1	1	23200000	186	-1.06	0.48	12	0.01	-754.00	1654.00	1570	20231221	-48.92	760	20240909	5.53	1319	-39.20	20240314	760	5.53	20240909	1570	-48.92	20231221	760	5.53	20240909	0.00	N	079950	500	116 억		74349	N	N	0	N	00	N
50	20240913	160616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	792	12	2	1.54	176609516	211234	493.43	787	900	787	1014	546	780	836.19	0.36	0	-6272	846	813	787	754	728	800	741	116	234	500	510	1	1	23200000	184	-1.05	0.48	12	0.91	-754.00	1654.00	1570	20231221	-49.55	760	20240909	4.21	1319	-39.95	20240314	760	4.21	20240909	1570	-49.55	20231221	760	4.21	20240909	0.00	N	079950	500	116 억		83371	N	N	0	N	00	N
51	20240913	150621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	806	26	2	3.33	174065898	208027	485.94	787	900	787	1014	546	780	836.75	0.36	0	-5551	846	813	787	754	728	800	741	116	234	500	510	1	1	23200000	187	-1.07	0.49	12	0.90	-754.00	1654.00	1570	20231221	-48.66	760	20240909	6.05	1319	-38.89	20240314	760	6.05	20240909	1570	-48.66	20231221	760	6.05	20240909	0.00	N	079950	500	116 억		83371	N	N	0	N	00	N
52	20240913	140624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	800	20	2	2.56	171000112	204183	476.96	787	900	787	1014	546	780	837.48	0.36	0	-5181	846	813	787	754	728	800	741	116	234	500	510	1	1	23200000	186	-1.06	0.48	12	0.88	-754.00	1654.00	1570	20231221	-49.04	760	20240909	5.26	1319	-39.35	20240314	760	5.26	20240909	1570	-49.04	20231221	760	5.26	20240909	0.00	N	079950	500	116 억		83371	N	N	0	N	00	N
53	20240913	130620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	800	20	2	2.56	170874998	204026	476.60	787	900	787	1014	546	780	837.52	0.36	0	-5120	846	813	787	754	728	800	741	116	234	500	510	1	1	23200000	186	-1.06	0.48	12	0.88	-754.00	1654.00	1570	20231221	-49.04	760	20240909	5.26	1319	-39.35	20240314	760	5.26	20240909	1570	-49.04	20231221	760	5.26	20240909	0.00	N	079950	500	116 억		83371	N	N	0	N	00	N
54	20240913	120620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	796	16	2	2.05	163023346	194193	453.63	787	900	787	1014	546	780	839.49	0.36	0	-4127	846	813	787	754	728	800	741	116	234	500	510	1	1	23200000	185	-1.06	0.48	12	0.84	-754.00	1654.00	1570	20231221	-49.30	760	20240909	4.74	1319	-39.65	20240314	760	4.74	20240909	1570	-49.30	20231221	760	4.74	20240909	0.00	N	079950	500	116 억		83371	N	N	0	N	00	N
55	20240913	110621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	796	16	2	2.05	158369105	188317	439.90	787	900	787	1014	546	780	840.97	0.36	0	-4789	846	813	787	754	728	800	741	116	234	500	510	1	1	23200000	185	-1.06	0.48	12	0.81	-754.00	1654.00	1570	20231221	-49.30	760	20240909	4.74	1319	-39.65	20240314	760	4.74	20240909	1570	-49.30	20231221	760	4.74	20240909	0.00	N	079950	500	116 억		83371	N	N	0	N	00	N
56	20240913	100623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	787	7	2	0.90	148809718	176220	411.64	787	900	787	1014	546	780	844.45	0.36	0	-6882	846	813	787	754	728	800	741	116	234	500	510	1	1	23200000	183	-1.04	0.48	12	0.76	-754.00	1654.00	1570	20231221	-49.87	760	20240909	3.55	1319	-40.33	20240314	760	3.55	20240909	1570	-49.87	20231221	760	3.55	20240909	0.00	N	079950	500	116 억		83371	N	N	0	N	00	N
57	20240913	090625	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	868	88	2	11.28	90659064	105095	245.50	787	900	787	1014	546	780	862.64	0.36	0	-3273	846	813	787	754	728	800	741	116	234	500	510	1	1	23200000	201	-1.15	0.52	12	0.45	-754.00	1654.00	1570	20231221	-44.71	760	20240909	14.21	1319	-34.19	20240314	760	14.21	20240909	1570	-44.71	20231221	760	14.21	20240909	0.00	N	079950	500	116 억		83371	N	N	0	N	00	N
58	20240912	160614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	780	12	2	1.56	31823123	41253	67.81	794	820	761	998	538	768	771.41	0.35	0	2156	826	796	782	752	738	790	746	116	230	500	500	1	1	23200000	181	-1.03	0.47	12	0.18	-754.00	1654.00	1570	20231221	-50.32	760	20240909	2.63	1319	-40.86	20240314	760	2.63	20240909	1570	-50.32	20231221	760	2.63	20240909	0.00	N	079950	500	116 억		81215	N	N	0	N	00	N
59	20240912	150619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	773	5	2	0.65	26605041	34522	56.74	794	820	761	998	538	768	770.67	0.35	0	1501	826	796	782	752	738	790	746	116	230	500	500	1	1	23200000	179	-1.03	0.47	12	0.15	-754.00	1654.00	1570	20231221	-50.76	760	20240909	1.71	1319	-41.39	20240314	760	1.71	20240909	1570	-50.76	20231221	760	1.71	20240909	0.00	N	079950	500	116 억		81215	N	N	0	N	00	N
60	20240912	140621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	772	4	2	0.52	25626360	33255	54.66	794	820	761	998	538	768	770.60	0.35	0	1529	826	796	782	752	738	790	746	116	230	500	500	1	1	23200000	179	-1.02	0.47	12	0.14	-754.00	1654.00	1570	20231221	-50.83	760	20240909	1.58	1319	-41.47	20240314	760	1.58	20240909	1570	-50.83	20231221	760	1.58	20240909	0.00	N	079950	500	116 억		81215	N	N	0	N	00	N
61	20240912	130618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	772	4	2	0.52	25479090	33064	54.35	794	820	761	998	538	768	770.60	0.35	0	1518	826	796	782	752	738	790	746	116	230	500	500	1	1	23200000	179	-1.02	0.47	12	0.14	-754.00	1654.00	1570	20231221	-50.83	760	20240909	1.58	1319	-41.47	20240314	760	1.58	20240909	1570	-50.83	20231221	760	1.58	20240909	0.00	N	079950	500	116 억		81215	N	N	0	N	00	N
62	20240912	120618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	772	4	2	0.52	25443578	33018	54.27	794	820	761	998	538	768	770.60	0.35	0	1515	826	796	782	752	738	790	746	116	230	500	500	1	1	23200000	179	-1.02	0.47	12	0.14	-754.00	1654.00	1570	20231221	-50.83	760	20240909	1.58	1319	-41.47	20240314	760	1.58	20240909	1570	-50.83	20231221	760	1.58	20240909	0.00	N	079950	500	116 억		81215	N	N	0	N	00	N
63	20240912	110616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	773	5	2	0.65	22906100	29724	48.86	794	820	761	998	538	768	770.63	0.35	0	517	826	796	782	752	738	790	746	116	230	500	500	1	1	23200000	179	-1.03	0.47	12	0.13	-754.00	1654.00	1570	20231221	-50.76	760	20240909	1.71	1319	-41.39	20240314	760	1.71	20240909	1570	-50.76	20231221	760	1.71	20240909	0.00	N	079950	500	116 억		81215	N	N	0	N	00	N
64	20240912	100617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	770	2	2	0.26	19422845	25188	41.40	794	820	761	998	538	768	771.12	0.35	0	-863	826	796	782	752	738	790	746	116	230	500	500	1	1	23200000	179	-1.02	0.47	12	0.11	-754.00	1654.00	1570	20231221	-50.96	760	20240909	1.32	1319	-41.62	20240314	760	1.32	20240909	1570	-50.96	20231221	760	1.32	20240909	0.00	N	079950	500	116 억		81215	N	N	0	N	00	N
65	20240912	090618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	806	38	2	4.95	2065042	2593	4.26	794	820	791	998	538	768	796.39	0.35	0	-225	826	796	782	752	738	790	746	116	230	500	500	1	1	23200000	187	-1.07	0.49	12	0.01	-754.00	1654.00	1570	20231221	-48.66	760	20240909	6.05	1319	-38.89	20240314	760	6.05	20240909	1570	-48.66	20231221	760	6.05	20240909	0.00	N	079950	500	116 억		81215	N	N	0	N	00	N
66	20240911	160604	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	768	0	3	0.00	46872343	60172	4.90	811	812	768	998	538	768	779.01	0.34	0	1608	1010	888	828	706	646	859	677	116	230	500	500	1	1	23200000	178	-1.02	0.46	12	0.26	-754.00	1654.00	1570	20231221	-51.08	760	20240909	1.05	1319	-41.77	20240314	760	1.05	20240909	1570	-51.08	20231221	760	1.05	20240909	0.00	N	079950	500	116 억		79607	N	N	0	N	00	N
67	20240911	150609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	780	12	2	1.56	45140236	57921	4.72	811	812	768	998	538	768	779.34	0.34	0	1871	1010	888	828	706	646	859	677	116	230	500	500	1	1	23200000	181	-1.03	0.47	12	0.25	-754.00	1654.00	1570	20231221	-50.32	760	20240909	2.63	1319	-40.86	20240314	760	2.63	20240909	1570	-50.32	20231221	760	2.63	20240909	0.00	N	079950	500	116 억		79607	N	N	0	N	00	N
68	20240911	140608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	775	7	2	0.91	41271735	52892	4.31	811	812	768	998	538	768	780.30	0.34	0	1756	1010	888	828	706	646	859	677	116	230	500	500	1	1	23200000	180	-1.03	0.47	12	0.23	-754.00	1654.00	1570	20231221	-50.64	760	20240909	1.97	1319	-41.24	20240314	760	1.97	20240909	1570	-50.64	20231221	760	1.97	20240909	0.00	N	079950	500	116 억		79607	N	N	0	N	00	N
69	20240911	130608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	777	9	2	1.17	37942431	48587	3.96	811	812	768	998	538	768	780.92	0.34	0	3144	1010	888	828	706	646	859	677	116	230	500	500	1	1	23200000	180	-1.03	0.47	12	0.21	-754.00	1654.00	1570	20231221	-50.51	760	20240909	2.24	1319	-41.09	20240314	760	2.24	20240909	1570	-50.51	20231221	760	2.24	20240909	0.00	N	079950	500	116 억		79607	N	N	0	N	00	N
70	20240911	120611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	779	11	2	1.43	37144411	47552	3.87	811	812	768	998	538	768	781.13	0.34	0	3152	1010	888	828	706	646	859	677	116	230	500	500	1	1	23200000	181	-1.03	0.47	12	0.20	-754.00	1654.00	1570	20231221	-50.38	760	20240909	2.50	1319	-40.94	20240314	760	2.50	20240909	1570	-50.38	20231221	760	2.50	20240909	0.00	N	079950	500	116 억		79607	N	N	0	N	00	N
71	20240911	110603	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	769	1	2	0.13	33872477	43312	3.53	811	812	768	998	538	768	782.06	0.34	0	2535	1010	888	828	706	646	859	677	116	230	500	500	1	1	23200000	178	-1.02	0.46	12	0.19	-754.00	1654.00	1570	20231221	-51.02	760	20240909	1.18	1319	-41.70	20240314	760	1.18	20240909	1570	-51.02	20231221	760	1.18	20240909	0.00	N	079950	500	116 억		79607	N	N	0	N	00	N
72	20240911	100603	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	776	8	2	1.04	24802571	31526	2.57	811	812	768	998	538	768	786.73	0.34	0	-384	1010	888	828	706	646	859	677	116	230	500	500	1	1	23200000	180	-1.03	0.47	12	0.14	-754.00	1654.00	1570	20231221	-50.57	760	20240909	2.11	1319	-41.17	20240314	760	2.11	20240909	1570	-50.57	20231221	760	2.11	20240909	0.00	N	079950	500	116 억		79607	N	N	0	N	00	N
73	20240911	090613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	801	33	2	4.30	13769575	17227	1.40	811	812	768	998	538	768	799.30	0.34	0	-3648	1010	888	828	706	646	859	677	116	230	500	500	1	1	23200000	186	-1.06	0.48	12	0.07	-754.00	1654.00	1570	20231221	-48.98	760	20240909	5.39	1319	-39.27	20240314	760	5.39	20240909	1570	-48.98	20231221	760	5.39	20240909	0.00	N	079950	500	116 억		79607	N	N	0	N	00	N
74	20240910	160606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	768	0	3	0.00	1049156059	1226474	2376.06	780	950	768	998	538	768	855.43	0.32	0	6253	801	784	772	755	743	793	764	116	230	500	500	1	1	23200000	178	-1.02	0.46	12	5.29	-754.00	1654.00	1570	20231221	-51.08	760	20240909	1.05	1319	-41.77	20240314	760	1.05	20240909	1570	-51.08	20231221	760	1.05	20240909	0.00	N	079950	500	116 억		73152	N	N	0	N	00	N
75	20240910	150609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	773	5	2	0.65	1024894395	1194895	2314.88	780	950	768	998	538	768	857.73	0.32	0	15101	801	784	772	755	743	793	764	116	230	500	500	1	1	23200000	179	-1.03	0.47	12	5.15	-754.00	1654.00	1570	20231221	-50.76	760	20240909	1.71	1319	-41.39	20240314	760	1.71	20240909	1570	-50.76	20231221	760	1.71	20240909	0.00	N	079950	500	116 억		73152	N	N	0	N	00	N
76	20240910	140606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	778	10	2	1.30	994786734	1155956	2239.44	780	950	768	998	538	768	860.57	0.32	0	13246	801	784	772	755	743	793	764	116	230	500	500	1	1	23200000	180	-1.03	0.47	12	4.98	-754.00	1654.00	1570	20231221	-50.45	760	20240909	2.37	1319	-41.02	20240314	760	2.37	20240909	1570	-50.45	20231221	760	2.37	20240909	0.00	N	079950	500	116 억		73152	N	N	0	N	00	N
77	20240910	130606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	796	28	2	3.65	952899598	1102038	2134.99	780	950	768	998	538	768	864.67	0.32	0	11244	801	784	772	755	743	793	764	116	230	500	500	1	1	23200000	185	-1.06	0.48	12	4.75	-754.00	1654.00	1570	20231221	-49.30	760	20240909	4.74	1319	-39.65	20240314	760	4.74	20240909	1570	-49.30	20231221	760	4.74	20240909	0.00	N	079950	500	116 억		73152	N	N	0	N	00	N
78	20240910	120605	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	925	157	2	20.44	356907932	399920	774.77	780	926	768	998	538	768	892.45	0.32	0	1070	801	784	772	755	743	793	764	116	230	500	500	1	1	23200000	215	-1.23	0.56	12	1.72	-754.00	1654.00	1570	20231221	-41.08	760	20240909	21.71	1319	-29.87	20240314	760	21.71	20240909	1570	-41.08	20231221	760	21.71	20240909	0.00	N	079950	500	116 억		73152	N	N	0	N	00	N
79	20240910	110605	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	790	22	2	2.86	11997273	15581	30.19	780	790	768	998	538	768	769.99	0.32	0	465	801	784	772	755	743	793	764	116	230	500	500	1	1	23200000	183	-1.05	0.48	12	0.07	-754.00	1654.00	1570	20231221	-49.68	760	20240909	3.95	1319	-40.11	20240314	760	3.95	20240909	1570	-49.68	20231221	760	3.95	20240909	0.00	N	079950	500	116 억		73152	N	N	0	N	00	N
80	20240910	100608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	769	1	2	0.13	4169476	5398	10.46	780	787	769	998	538	768	772.41	0.32	0	225	801	784	772	755	743	793	764	116	230	500	500	1	1	23200000	178	-1.02	0.46	12	0.02	-754.00	1654.00	1570	20231221	-51.02	760	20240909	1.18	1319	-41.70	20240314	760	1.18	20240909	1570	-51.02	20231221	760	1.18	20240909	0.00	N	079950	500	116 억		73152	N	N	0	N	00	N
81	20240910	090605	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	780	12	2	1.56	621176	796	1.54	780	787	780	998	538	768	780.37	0.32	0	-102	801	784	772	755	743	793	764	116	230	500	500	1	1	23200000	181	-1.03	0.47	12	0.00	-754.00	1654.00	1570	20231221	-50.32	760	20240909	2.63	1319	-40.86	20240314	760	2.63	20240909	1570	-50.32	20231221	760	2.63	20240909	0.00	N	079950	500	116 억		73152	N	N	0	N	00	N
82	20240909	160554	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	768	2	2	0.26	39580407	51538	117.99	766	789	760	995	537	766	767.98	0.31	0	2037	864	814	790	740	716	803	729	116	229	500	500	1	1	23200000	178	-1.02	0.46	12	0.22	-754.00	1654.00	1570	20231221	-51.08	760	20240909	1.05	1319	-41.77	20240314	760	1.05	20240909	1570	-51.08	20231221	760	1.05	20240909	0.00	N	079950	500	116 억		71116	N	N	0	N	00	N
83	20240909	150557	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	776	10	2	1.31	35734457	46543	106.55	766	789	760	995	537	766	767.77	0.31	0	5535	864	814	790	740	716	803	729	116	229	500	500	1	1	23200000	180	-1.03	0.47	12	0.20	-754.00	1654.00	1570	20231221	-50.57	760	20240909	2.11	1319	-41.17	20240314	760	2.11	20240909	1570	-50.57	20231221	760	2.11	20240909	0.00	N	079950	500	116 억		71116	N	N	0	N	00	N
84	20240909	140602	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	769	3	2	0.39	26672942	34791	79.65	766	789	760	995	537	766	766.66	0.31	0	1637	864	814	790	740	716	803	729	116	229	500	500	1	1	23200000	178	-1.02	0.46	12	0.15	-754.00	1654.00	1570	20231221	-51.02	760	20240909	1.18	1319	-41.70	20240314	760	1.18	20240909	1570	-51.02	20231221	760	1.18	20240909	0.00	N	079950	500	116 억		71116	N	N	0	N	00	N
85	20240909	130559	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	769	3	2	0.39	25049583	32680	74.82	766	789	760	995	537	766	766.51	0.31	0	1637	864	814	790	740	716	803	729	116	229	500	500	1	1	23200000	178	-1.02	0.46	12	0.14	-754.00	1654.00	1570	20231221	-51.02	760	20240909	1.18	1319	-41.70	20240314	760	1.18	20240909	1570	-51.02	20231221	760	1.18	20240909	0.00	N	079950	500	116 억		71116	N	N	0	N	00	N
86	20240909	120556	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	770	4	2	0.52	15961619	20829	47.68	766	789	760	995	537	766	766.32	0.31	0	341	864	814	790	740	716	803	729	116	229	500	500	1	1	23200000	179	-1.02	0.47	12	0.09	-754.00	1654.00	1570	20231221	-50.96	760	20240909	1.32	1319	-41.62	20240314	760	1.32	20240909	1570	-50.96	20231221	760	1.32	20240909	0.00	N	079950	500	116 억		71116	N	N	0	N	00	N
87	20240909	110556	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	770	4	2	0.52	5829644	7561	17.31	766	789	766	995	537	766	771.01	0.31	0	-173	864	814	790	740	716	803	729	116	229	500	500	1	1	23200000	179	-1.02	0.47	12	0.03	-754.00	1654.00	1570	20231221	-50.96	765	20240904	0.65	1319	-41.62	20240314	765	0.65	20240904	1570	-50.96	20231221	765	0.65	20240904	0.00	N	079950	500	116 억		71116	N	N	0	N	00	N
88	20240909	100601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	775	9	2	1.17	1371823	1776	4.07	766	789	766	995	537	766	772.42	0.31	0	-378	864	814	790	740	716	803	729	116	229	500	500	1	1	23200000	180	-1.03	0.47	12	0.01	-754.00	1654.00	1570	20231221	-50.64	765	20240904	1.31	1319	-41.24	20240314	765	1.31	20240904	1570	-50.64	20231221	765	1.31	20240904	0.00	N	079950	500	116 억		71116	N	N	0	N	00	N
89	20240909	090555	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	789	23	2	3.00	1124374	1460	3.34	766	789	766	995	537	766	770.12	0.31	0	-356	864	814	790	740	716	803	729	116	229	500	500	1	1	23200000	183	-1.05	0.48	12	0.01	-754.00	1654.00	1570	20231221	-49.75	765	20240904	3.14	1319	-40.18	20240314	765	3.14	20240904	1570	-49.75	20231221	765	3.14	20240904	0.00	N	079950	500	116 억		71116	N	N	0	N	00	N
90	20240906	160549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	766	-26	5	-3.28	34528084	43676	138.13	792	840	766	1029	555	792	790.57	0.31	0	-641	881	836	814	769	747	825	758	116	237	500	520	1	1	23200000	178	-1.02	0.46	12	0.19	-754.00	1654.00	1570	20231221	-51.21	765	20240904	0.13	1319	-41.93	20240314	765	0.13	20240904	1570	-51.21	20231221	765	0.13	20240904	0.00	N	079950	500	116 억		71695	N	N	0	N	00	N
91	20240906	150558	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	797	5	2	0.63	28542124	36055	114.03	792	840	785	1029	555	792	791.63	0.31	0	-459	881	836	814	769	747	825	758	116	237	500	520	1	1	23200000	185	-1.06	0.48	12	0.16	-754.00	1654.00	1570	20231221	-49.24	765	20240904	4.18	1319	-39.58	20240314	765	4.18	20240904	1570	-49.24	20231221	765	4.18	20240904	0.00	N	079950	500	116 억		71695	N	N	0	N	00	N
92	20240906	140600	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	787	-5	5	-0.63	24979161	31540	99.75	792	840	785	1029	555	792	791.98	0.31	0	-593	881	836	814	769	747	825	758	116	237	500	520	1	1	23200000	183	-1.04	0.48	12	0.14	-754.00	1654.00	1570	20231221	-49.87	765	20240904	2.88	1319	-40.33	20240314	765	2.88	20240904	1570	-49.87	20231221	765	2.88	20240904	0.00	N	079950	500	116 억		71695	N	N	0	N	00	N
93	20240906	130557	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	792	0	3	0.00	18952224	23878	75.52	792	840	790	1029	555	792	793.71	0.31	0	-738	881	836	814	769	747	825	758	116	237	500	520	1	1	23200000	184	-1.05	0.48	12	0.10	-754.00	1654.00	1570	20231221	-49.55	765	20240904	3.53	1319	-39.95	20240314	765	3.53	20240904	1570	-49.55	20231221	765	3.53	20240904	0.00	N	079950	500	116 억		71695	N	N	0	N	00	N
94	20240906	120558	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	793	1	2	0.13	18812849	23702	74.96	792	840	790	1029	555	792	793.72	0.31	0	-705	881	836	814	769	747	825	758	116	237	500	520	1	1	23200000	184	-1.05	0.48	12	0.10	-754.00	1654.00	1570	20231221	-49.49	765	20240904	3.66	1319	-39.88	20240314	765	3.66	20240904	1570	-49.49	20231221	765	3.66	20240904	0.00	N	079950	500	116 억		71695	N	N	0	N	00	N
95	20240906	110600	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	794	2	2	0.25	10623618	13350	42.22	792	840	792	1029	555	792	795.78	0.31	0	-700	881	836	814	769	747	825	758	116	237	500	520	1	1	23200000	184	-1.05	0.48	12	0.06	-754.00	1654.00	1570	20231221	-49.43	765	20240904	3.79	1319	-39.80	20240314	765	3.79	20240904	1570	-49.43	20231221	765	3.79	20240904	0.00	N	079950	500	116 억		71695	N	N	0	N	00	N
96	20240906	100555	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	798	6	2	0.76	8550932	10742	33.97	792	840	792	1029	555	792	796.03	0.31	0	-670	881	836	814	769	747	825	758	116	237	500	520	1	1	23200000	185	-1.06	0.48	12	0.05	-754.00	1654.00	1570	20231221	-49.17	765	20240904	4.31	1319	-39.50	20240314	765	4.31	20240904	1570	-49.17	20231221	765	4.31	20240904	0.00	N	079950	500	116 억		71695	N	N	0	N	00	N
97	20240906	090558	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	834	42	2	5.30	6275131	7889	24.95	792	840	792	1029	555	792	795.43	0.31	0	-409	881	836	814	769	747	825	758	116	237	500	520	1	1	23200000	193	-1.11	0.50	12	0.03	-754.00	1654.00	1570	20231221	-46.88	765	20240904	9.02	1319	-36.77	20240314	765	9.02	20240904	1570	-46.88	20231221	765	9.02	20240904	0.00	N	079950	500	116 억		71695	N	N	0	N	00	N
98	20240905	160548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	792	-76	5	-8.76	25791146	31423	31.12	834	859	792	1128	608	868	820.77	0.30	0	1111	936	901	833	798	730	919	816	116	260	500	570	1	1	23200000	184	-1.05	0.48	12	0.14	-754.00	1654.00	1570	20231221	-49.55	765	20240904	3.53	1319	-39.95	20240314	765	3.53	20240904	1570	-49.55	20231221	765	3.53	20240904	0.00	N	079950	500	116 억		70584	N	N	0	N	00	N
99	20240905	150557	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	816	-52	5	-5.99	21068805	25475	25.23	834	859	805	1128	608	868	827.04	0.30	0	5087	936	901	833	798	730	919	816	116	260	500	570	1	1	23200000	189	-1.08	0.49	12	0.11	-754.00	1654.00	1570	20231221	-48.03	765	20240904	6.67	1319	-38.13	20240314	765	6.67	20240904	1570	-48.03	20231221	765	6.67	20240904	0.00	N	079950	500	116 억		70584	N	N	0	N	00	N
100	20240905	140554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	830	-38	5	-4.38	11554999	13780	13.65	834	859	830	1128	608	868	838.53	0.30	0	1138	936	901	833	798	730	919	816	116	260	500	570	1	1	23200000	193	-1.10	0.50	12	0.06	-754.00	1654.00	1570	20231221	-47.13	765	20240904	8.50	1319	-37.07	20240314	765	8.50	20240904	1570	-47.13	20231221	765	8.50	20240904	0.00	N	079950	500	116 억		70584	N	N	0	N	00	N
101	20240905	130557	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	838	-30	5	-3.46	10439228	12438	12.32	834	859	834	1128	608	868	839.30	0.30	0	1227	936	901	833	798	730	919	816	116	260	500	570	1	1	23200000	194	-1.11	0.51	12	0.05	-754.00	1654.00	1570	20231221	-46.62	765	20240904	9.54	1319	-36.47	20240314	765	9.54	20240904	1570	-46.62	20231221	765	9.54	20240904	0.00	N	079950	500	116 억		70584	N	N	0	N	00	N
102	20240905	120554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	851	-17	5	-1.96	8088451	9635	9.54	834	859	834	1128	608	868	839.49	0.30	0	1227	936	901	833	798	730	919	816	116	260	500	570	1	1	23200000	197	-1.13	0.51	12	0.04	-754.00	1654.00	1570	20231221	-45.80	765	20240904	11.24	1319	-35.48	20240314	765	11.24	20240904	1570	-45.80	20231221	765	11.24	20240904	0.00	N	079950	500	116 억		70584	N	N	0	N	00	N
103	20240905	110551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	846	-22	5	-2.53	6488653	7742	7.67	834	859	834	1128	608	868	838.11	0.30	0	1139	936	901	833	798	730	919	816	116	260	500	570	1	1	23200000	196	-1.12	0.51	12	0.03	-754.00	1654.00	1570	20231221	-46.11	765	20240904	10.59	1319	-35.86	20240314	765	10.59	20240904	1570	-46.11	20231221	765	10.59	20240904	0.00	N	079950	500	116 억		70584	N	N	0	N	00	N
104	20240905	100551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	852	-16	5	-1.84	6475116	7726	7.65	834	859	834	1128	608	868	838.09	0.30	0	1139	936	901	833	798	730	919	816	116	260	500	570	1	1	23200000	198	-1.13	0.52	12	0.03	-754.00	1654.00	1570	20231221	-45.73	765	20240904	11.37	1319	-35.41	20240314	765	11.37	20240904	1570	-45.73	20231221	765	11.37	20240904	0.00	N	079950	500	116 억		70584	N	N	0	N	00	N
105	20240905	090556	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	853	-15	5	-1.73	5352072	6410	6.35	834	859	834	1128	608	868	834.96	0.30	0	1449	936	901	833	798	730	919	816	116	260	500	570	1	1	23200000	198	-1.13	0.52	12	0.03	-754.00	1654.00	1570	20231221	-45.67	765	20240904	11.50	1319	-35.33	20240314	765	11.50	20240904	1570	-45.67	20231221	765	11.50	20240904	0.00	N	079950	500	116 억		70584	N	N	0	N	00	N
106	20240904	160543	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	868	27	2	3.21	82299070	100544	497.99	841	868	765	1093	589	841	818.54	0.32	0	-4591	878	859	850	831	822	855	827	116	252	500	550	1	1	23200000	201	-1.15	0.52	12	0.43	-754.00	1654.00	1570	20231221	-44.71	765	20240904	13.46	1319	-34.19	20240314	765	13.46	20240904	1570	-44.71	20231221	765	13.46	20240904	0.00	N	079950	500	116 억		75152	N	N	0	N	00	N
107	20240904	150548	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	866	25	2	2.97	69665206	85913	425.52	841	866	765	1093	589	841	810.88	0.32	0	-4273	878	859	850	831	822	855	827	116	252	500	550	1	1	23200000	201	-1.15	0.52	12	0.37	-754.00	1654.00	1570	20231221	-44.84	765	20240904	13.20	1319	-34.34	20240314	765	13.20	20240904	1570	-44.84	20231221	765	13.20	20240904	0.00	N	079950	500	116 억		75152	Y	N	0	N	00	N
108	20240904	140549	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	800	-41	5	-4.88	52762058	65372	323.78	841	841	765	1093	589	841	807.10	0.32	0	-3700	878	859	850	831	822	855	827	116	252	500	550	1	1	23200000	186	-1.06	0.48	12	0.28	-754.00	1654.00	1570	20231221	-49.04	765	20240904	4.58	1319	-39.35	20240314	765	4.58	20240904	1570	-49.04	20231221	765	4.58	20240904	0.00	N	079950	500	116 억		75152	N	N	0	N	00	N
109	20240904	130549	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	800	-41	5	-4.88	46970058	58132	287.92	841	841	765	1093	589	841	807.99	0.32	0	-3612	878	859	850	831	822	855	827	116	252	500	550	1	1	23200000	186	-1.06	0.48	12	0.25	-754.00	1654.00	1570	20231221	-49.04	765	20240904	4.58	1319	-39.35	20240314	765	4.58	20240904	1570	-49.04	20231221	765	4.58	20240904	0.00	N	079950	500	116 억		75152	N	N	0	N	00	N
110	20240904	120545	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	802	-39	5	-4.64	44627200	55204	273.42	841	841	765	1093	589	841	808.41	0.32	0	-3383	878	859	850	831	822	855	827	116	252	500	550	1	1	23200000	186	-1.06	0.48	12	0.24	-754.00	1654.00	1570	20231221	-48.92	765	20240904	4.84	1319	-39.20	20240314	765	4.84	20240904	1570	-48.92	20231221	765	4.84	20240904	0.00	N	079950	500	116 억		75152	N	N	0	N	00	N
111	20240904	110544	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	800	-41	5	-4.88	41895500	51795	256.54	841	841	765	1093	589	841	808.87	0.32	0	-2559	878	859	850	831	822	855	827	116	252	500	550	1	1	23200000	186	-1.06	0.48	12	0.22	-754.00	1654.00	1570	20231221	-49.04	765	20240904	4.58	1319	-39.35	20240314	765	4.58	20240904	1570	-49.04	20231221	765	4.58	20240904	0.00	N	079950	500	116 억		75152	N	N	0	N	00	N
112	20240904	100548	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	819	-22	5	-2.62	28640790	35124	173.97	841	841	788	1093	589	841	815.42	0.32	0	-2461	878	859	850	831	822	855	827	116	252	500	550	1	1	23200000	190	-1.09	0.50	12	0.15	-754.00	1654.00	1570	20231221	-47.83	788	20240904	3.93	1319	-37.91	20240314	788	3.93	20240904	1570	-47.83	20231221	788	3.93	20240904	0.00	N	079950	500	116 억		75152	N	N	0	N	00	N
113	20240904	090546	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	833	-8	5	-0.95	3015212	3586	17.76	841	841	833	1093	589	841	840.83	0.32	0	-1	878	859	850	831	822	855	827	116	252	500	550	1	1	23200000	193	-1.10	0.50	12	0.02	-754.00	1654.00	1570	20231221	-46.94	791	20240806	5.31	1319	-36.85	20240314	791	5.31	20240806	1570	-46.94	20231221	791	5.31	20240806	0.00	N	079950	500	116 억		75152	N	N	0	N	00	N
114	20240903	160539	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	841	-7	5	-0.83	17130716	20168	79.74	850	869	841	1102	594	848	849.40	0.33	0	-1398	897	872	852	827	807	862	817	116	254	500	550	1	1	23200000	195	-1.12	0.51	12	0.09	-754.00	1654.00	1570	20231221	-46.43	791	20240806	6.32	1319	-36.24	20240314	791	6.32	20240806	1570	-46.43	20231221	791	6.32	20240806	0.00	N	079950	500	116 억		76520	N	N	0	N	00	N
115	20240903	150544	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	846	-2	5	-0.24	15189927	17865	70.63	850	869	845	1102	594	848	850.26	0.33	0	-1182	897	872	852	827	807	862	817	116	254	500	550	1	1	23200000	196	-1.12	0.51	12	0.08	-754.00	1654.00	1570	20231221	-46.11	791	20240806	6.95	1319	-35.86	20240314	791	6.95	20240806	1570	-46.11	20231221	791	6.95	20240806	0.00	N	079950	500	116 억		76520	N	N	0	N	00	N
116	20240903	140545	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	849	1	2	0.12	15012901	17656	69.81	850	869	846	1102	594	848	850.30	0.33	0	-1128	897	872	852	827	807	862	817	116	254	500	550	1	1	23200000	197	-1.13	0.51	12	0.08	-754.00	1654.00	1570	20231221	-45.92	791	20240806	7.33	1319	-35.63	20240314	791	7.33	20240806	1570	-45.92	20231221	791	7.33	20240806	0.00	N	079950	500	116 억		76520	N	N	0	N	00	N
117	20240903	130544	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	848	0	3	0.00	11917196	14006	55.38	850	869	848	1102	594	848	850.86	0.33	0	-1116	897	872	852	827	807	862	817	116	254	500	550	1	1	23200000	197	-1.12	0.51	12	0.06	-754.00	1654.00	1570	20231221	-45.99	791	20240806	7.21	1319	-35.71	20240314	791	7.21	20240806	1570	-45.99	20231221	791	7.21	20240806	0.00	N	079950	500	116 억		76520	N	N	0	N	00	N
118	20240903	120537	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	850	2	2	0.24	7734821	9075	35.88	850	869	848	1102	594	848	852.32	0.33	0	-956	897	872	852	827	807	862	817	116	254	500	550	1	1	23200000	197	-1.13	0.51	12	0.04	-754.00	1654.00	1570	20231221	-45.86	791	20240806	7.46	1319	-35.56	20240314	791	7.46	20240806	1570	-45.86	20231221	791	7.46	20240806	0.00	N	079950	500	116 억		76520	N	N	0	N	00	N
119	20240903	110535	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	850	2	2	0.24	7334072	8603	34.01	850	869	848	1102	594	848	852.50	0.33	0	-956	897	872	852	827	807	862	817	116	254	500	550	1	1	23200000	197	-1.13	0.51	12	0.04	-754.00	1654.00	1570	20231221	-45.86	791	20240806	7.46	1319	-35.56	20240314	791	7.46	20240806	1570	-45.86	20231221	791	7.46	20240806	0.00	N	079950	500	116 억		76520	N	N	0	N	00	N
120	20240903	100536	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	848	0	3	0.00	6100907	7151	28.27	850	869	848	1102	594	848	853.15	0.33	0	-956	897	872	852	827	807	862	817	116	254	500	550	1	1	23200000	197	-1.12	0.51	12	0.03	-754.00	1654.00	1570	20231221	-45.99	791	20240806	7.21	1319	-35.71	20240314	791	7.21	20240806	1570	-45.99	20231221	791	7.21	20240806	0.00	N	079950	500	116 억		76520	N	N	0	N	00	N
121	20240903	090537	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	866	18	2	2.12	2375543	2764	10.93	850	869	849	1102	594	848	859.46	0.33	0	-1455	897	872	852	827	807	862	817	116	254	500	550	1	1	23200000	201	-1.15	0.52	12	0.01	-754.00	1654.00	1570	20231221	-44.84	791	20240806	9.48	1319	-34.34	20240314	791	9.48	20240806	1570	-44.84	20231221	791	9.48	20240806	0.00	N	079950	500	116 억		76520	N	N	0	N	00	N
122	20240902	160533	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	848	16	2	1.92	20221962	24185	81.19	877	877	832	1081	583	832	836.14	0.33	0	594	880	856	843	819	806	849	812	116	249	500	540	1	1	23200000	197	-1.12	0.51	12	0.10	-754.00	1654.00	1570	20231221	-45.99	791	20240806	7.21	1319	-35.71	20240314	791	7.21	20240806	1570	-45.99	20231221	791	7.21	20240806	0.00	N	079950	500	116 억		75926	N	N	0	N	00	N
123	20240902	150542	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	847	15	2	1.80	18706152	22379	75.13	877	877	832	1081	583	832	835.88	0.33	0	736	880	856	843	819	806	849	812	116	249	500	540	1	1	23200000	197	-1.12	0.51	12	0.10	-754.00	1654.00	1570	20231221	-46.05	791	20240806	7.08	1319	-35.78	20240314	791	7.08	20240806	1570	-46.05	20231221	791	7.08	20240806	0.00	N	079950	500	116 억		75926	N	N	0	N	00	N
124	20240902	140540	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	847	15	2	1.80	18434137	22055	74.04	877	877	832	1081	583	832	835.83	0.33	0	722	880	856	843	819	806	849	812	116	249	500	540	1	1	23200000	197	-1.12	0.51	12	0.10	-754.00	1654.00	1570	20231221	-46.05	791	20240806	7.08	1319	-35.78	20240314	791	7.08	20240806	1570	-46.05	20231221	791	7.08	20240806	0.00	N	079950	500	116 억		75926	N	N	0	N	00	N
125	20240902	130536	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	847	15	2	1.80	5054071	6000	20.14	877	877	837	1081	583	832	842.35	0.33	0	-207	880	856	843	819	806	849	812	116	249	500	540	1	1	23200000	197	-1.12	0.51	12	0.03	-754.00	1654.00	1570	20231221	-46.05	791	20240806	7.08	1319	-35.78	20240314	791	7.08	20240806	1570	-46.05	20231221	791	7.08	20240806	0.00	N	079950	500	116 억		75926	N	N	0	N	00	N
126	20240902	120540	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	848	16	2	1.92	4474053	5316	17.85	877	877	837	1081	583	832	841.62	0.33	0	-207	880	856	843	819	806	849	812	116	249	500	540	1	1	23200000	197	-1.12	0.51	12	0.02	-754.00	1654.00	1570	20231221	-45.99	791	20240806	7.21	1319	-35.71	20240314	791	7.21	20240806	1570	-45.99	20231221	791	7.21	20240806	0.00	N	079950	500	116 억		75926	N	N	0	N	00	N
127	20240902	110535	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	848	16	2	1.92	3289010	3902	13.10	877	877	837	1081	583	832	842.90	0.33	0	-201	880	856	843	819	806	849	812	116	249	500	540	1	1	23200000	197	-1.12	0.51	12	0.02	-754.00	1654.00	1570	20231221	-45.99	791	20240806	7.21	1319	-35.71	20240314	791	7.21	20240806	1570	-45.99	20231221	791	7.21	20240806	0.00	N	079950	500	116 억		75926	N	N	0	N	00	N
128	20240902	100534	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	844	12	2	1.44	2179640	2581	8.66	877	877	843	1081	583	832	844.49	0.33	0	-226	880	856	843	819	806	849	812	116	249	500	540	1	1	23200000	196	-1.12	0.51	12	0.01	-754.00	1654.00	1570	20231221	-46.24	791	20240806	6.70	1319	-36.01	20240314	791	6.70	20240806	1570	-46.24	20231221	791	6.70	20240806	0.00	N	079950	500	116 억		75926	N	N	0	N	00	N
129	20240902	090530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	845	13	2	1.56	267182	315	1.06	877	877	845	1081	583	832	848.20	0.33	0	-2	880	856	843	819	806	849	812	116	249	500	540	1	1	23200000	196	-1.12	0.51	12	0.00	-754.00	1654.00	1570	20231221	-46.18	791	20240806	6.83	1319	-35.94	20240314	791	6.83	20240806	1570	-46.18	20231221	791	6.83	20240806	0.00	N	079950	500	116 억		75926	N	N	0	N	00	N