KissMeData/090470/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	160727	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5210	-190	5	-3.52	306328560	56884	138.16	5530	5530	5210	7020	3780	5400	5385.35	0.87	0	-4549	5613	5506	5393	5286	5173	5450	5230	87	1620	500	3880	10	1	17476594	911	-70.41	0.54	12	0.33	-74.00	9618.00	11220	20230926	-53.57	4515	20240906	15.39	10750	-51.53	20240124	4515	15.39	20240906	11050	-52.85	20231201	4515	15.39	20240906	3.00	N	090470	500	87 억		151484	N	N	0	N	00	N
3	20240930	150738	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5250	-150	5	-2.78	285574600	52912	128.51	5530	5530	5230	7020	3780	5400	5397.16	0.87	0	-4963	5613	5506	5393	5286	5173	5450	5230	87	1620	500	3880	10	1	17476594	918	-70.95	0.55	12	0.30	-74.00	9618.00	11220	20230926	-53.21	4515	20240906	16.28	10750	-51.16	20240124	4515	16.28	20240906	11050	-52.49	20231201	4515	16.28	20240906	3.00	N	090470	500	87 억		151484	N	N	0	N	00	N
4	20240930	140737	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5310	-90	5	-1.67	259010540	47882	116.29	5530	5530	5310	7020	3780	5400	5409.35	0.87	0	-3348	5613	5506	5393	5286	5173	5450	5230	87	1620	500	3880	10	1	17476594	928	-71.76	0.55	12	0.27	-74.00	9618.00	11220	20230926	-52.67	4515	20240906	17.61	10750	-50.60	20240124	4515	17.61	20240906	11050	-51.95	20231201	4515	17.61	20240906	3.00	N	090470	500	87 억		151484	N	N	0	N	00	N
5	20240930	130734	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5360	-40	5	-0.74	235114110	43408	105.43	5530	5530	5340	7020	3780	5400	5416.38	0.87	0	-1611	5613	5506	5393	5286	5173	5450	5230	87	1620	500	3880	10	1	17476594	937	-72.43	0.56	12	0.25	-74.00	9618.00	11220	20230926	-52.23	4515	20240906	18.72	10750	-50.14	20240124	4515	18.72	20240906	11050	-51.49	20231201	4515	18.72	20240906	3.00	N	090470	500	87 억		151484	N	N	0	N	00	N
6	20240930	120731	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5410	10	2	0.19	228586900	42193	102.48	5530	5530	5340	7020	3780	5400	5417.65	0.87	0	-1561	5613	5506	5393	5286	5173	5450	5230	87	1620	500	3880	10	1	17476594	945	-73.11	0.56	12	0.24	-74.00	9618.00	11220	20230926	-51.78	4515	20240906	19.82	10750	-49.67	20240124	4515	19.82	20240906	11050	-51.04	20231201	4515	19.82	20240906	3.00	N	090470	500	87 억		151484	N	N	0	N	00	N
7	20240930	110729	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5370	-30	5	-0.56	170726300	31392	76.24	5530	5530	5360	7020	3780	5400	5438.53	0.87	0	-8639	5613	5506	5393	5286	5173	5450	5230	87	1620	500	3880	10	1	17476594	938	-72.57	0.56	12	0.18	-74.00	9618.00	11220	20230926	-52.14	4515	20240906	18.94	10750	-50.05	20240124	4515	18.94	20240906	11050	-51.40	20231201	4515	18.94	20240906	3.00	N	090470	500	87 억		151484	N	N	0	N	00	N
8	20240930	100728	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5470	70	2	1.30	77849400	14278	34.68	5530	5530	5360	7020	3780	5400	5452.40	0.87	0	-7346	5613	5506	5393	5286	5173	5450	5230	87	1620	500	3880	10	1	17476594	956	-73.92	0.57	12	0.08	-74.00	9618.00	11220	20230926	-51.25	4515	20240906	21.15	10750	-49.12	20240124	4515	21.15	20240906	11050	-50.50	20231201	4515	21.15	20240906	3.00	N	090470	500	87 억		151484	N	N	0	N	00	N
9	20240930	090700	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5410	10	2	0.19	29560660	5410	13.14	5530	5530	5390	7020	3780	5400	5464.08	0.87	0	-2444	5613	5506	5393	5286	5173	5450	5230	87	1620	500	3880	10	1	17476594	945	-73.11	0.56	12	0.03	-74.00	9618.00	11220	20230926	-51.78	4515	20240906	19.82	10750	-49.67	20240124	4515	19.82	20240906	11050	-51.04	20231201	4515	19.82	20240906	3.00	N	090470	500	87 억		151484	N	N	0	N	00	N
10	20240927	160731	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5400	60	2	1.12	220345220	40907	43.83	5410	5500	5280	6940	3740	5340	5386.49	0.93	0	-10631	5600	5470	5300	5170	5000	5535	5235	87	1600	500	3840	10	1	17476594	944	-72.97	0.56	12	0.23	-74.00	9618.00	11220	20230926	-51.87	4515	20240906	19.60	10750	-49.77	20240124	4515	19.60	20240906	11050	-51.13	20231201	4515	19.60	20240906	2.90	N	090470	500	87 억		161976	N	N	0	N	00	N
11	20240927	150736	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5440	100	2	1.87	200380410	37221	39.88	5410	5500	5280	6940	3740	5340	5383.53	0.93	0	-10456	5600	5470	5300	5170	5000	5535	5235	87	1600	500	3840	10	1	17476594	951	-73.51	0.57	12	0.21	-74.00	9618.00	11220	20230926	-51.52	4515	20240906	20.49	10750	-49.40	20240124	4515	20.49	20240906	11050	-50.77	20231201	4515	20.49	20240906	2.90	N	090470	500	87 억		161976	N	N	0	N	00	N
12	20240927	140743	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5430	90	2	1.69	178676860	33225	35.60	5410	5500	5280	6940	3740	5340	5377.78	0.93	0	-8935	5600	5470	5300	5170	5000	5535	5235	87	1600	500	3840	10	1	17476594	949	-73.38	0.56	12	0.19	-74.00	9618.00	11220	20230926	-51.60	4515	20240906	20.27	10750	-49.49	20240124	4515	20.27	20240906	11050	-50.86	20231201	4515	20.27	20240906	2.90	N	090470	500	87 억		161976	N	N	0	N	00	N
13	20240927	130735	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5390	50	2	0.94	115366720	21595	23.14	5410	5420	5280	6940	3740	5340	5342.29	0.93	0	-5528	5600	5470	5300	5170	5000	5535	5235	87	1600	500	3840	10	1	17476594	942	-72.84	0.56	12	0.12	-74.00	9618.00	11220	20230926	-51.96	4515	20240906	19.38	10750	-49.86	20240124	4515	19.38	20240906	11050	-51.22	20231201	4515	19.38	20240906	2.90	N	090470	500	87 억		161976	N	N	0	N	00	N
14	20240927	120731	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5370	30	2	0.56	112585470	21077	22.58	5410	5420	5280	6940	3740	5340	5341.63	0.93	0	-5591	5600	5470	5300	5170	5000	5535	5235	87	1600	500	3840	10	1	17476594	938	-72.57	0.56	12	0.12	-74.00	9618.00	11220	20230926	-52.14	4515	20240906	18.94	10750	-50.05	20240124	4515	18.94	20240906	11050	-51.40	20231201	4515	18.94	20240906	2.90	N	090470	500	87 억		161976	N	N	0	N	00	N
15	20240927	110735	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5350	10	2	0.19	100060770	18739	20.08	5410	5420	5280	6940	3740	5340	5339.71	0.93	0	-4624	5600	5470	5300	5170	5000	5535	5235	87	1600	500	3840	10	1	17476594	935	-72.30	0.56	12	0.11	-74.00	9618.00	11220	20230926	-52.32	4515	20240906	18.49	10750	-50.23	20240124	4515	18.49	20240906	11050	-51.58	20231201	4515	18.49	20240906	2.90	N	090470	500	87 억		161976	N	N	0	N	00	N
16	20240927	100733	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5350	10	2	0.19	73002430	13695	14.67	5410	5420	5280	6940	3740	5340	5330.59	0.93	0	-3857	5600	5470	5300	5170	5000	5535	5235	87	1600	500	3840	10	1	17476594	935	-72.30	0.56	12	0.08	-74.00	9618.00	11220	20230926	-52.32	4515	20240906	18.49	10750	-50.23	20240124	4515	18.49	20240906	11050	-51.58	20231201	4515	18.49	20240906	2.90	N	090470	500	87 억		161976	N	N	0	N	00	N
17	20240927	090735	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5340	0	3	0.00	36877170	6936	7.43	5410	5410	5280	6940	3740	5340	5316.78	0.93	0	-2511	5600	5470	5300	5170	5000	5535	5235	87	1600	500	3840	10	1	17476594	933	-72.16	0.56	12	0.04	-74.00	9618.00	11220	20230926	-52.41	4515	20240906	18.27	10750	-50.33	20240124	4515	18.27	20240906	11050	-51.67	20231201	4515	18.27	20240906	2.90	N	090470	500	87 억		161976	N	N	0	N	00	N
18	20240926	160720	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5340	210	2	4.09	492345470	93062	13.99	5130	5430	5130	6660	3600	5130	5290.68	0.85	0	12763	5890	5510	5290	4910	4690	5700	5100	87	1530	500	3690	10	1	17476594	933	-72.16	0.56	12	0.53	-74.00	9618.00	11220	20230926	-52.41	4515	20240906	18.27	10750	-50.33	20240124	4515	18.27	20240906	11220	-52.41	20230926	4515	18.27	20240906	2.92	N	090470	500	87 억		149134	N	N	0	N	00	N
19	20240926	150722	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5310	180	2	3.51	465039680	87920	13.22	5130	5430	5130	6660	3600	5130	5289.53	0.85	0	10974	5890	5510	5290	4910	4690	5700	5100	87	1530	500	3690	10	1	17476594	928	-71.76	0.55	12	0.50	-74.00	9618.00	11220	20230926	-52.67	4515	20240906	17.61	10750	-50.60	20240124	4515	17.61	20240906	11220	-52.67	20230926	4515	17.61	20240906	2.92	N	090470	500	87 억		149134	N	N	0	N	00	N
20	20240926	140731	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5380	250	2	4.87	395517320	74908	11.26	5130	5430	5130	6660	3600	5130	5280.24	0.85	0	13823	5890	5510	5290	4910	4690	5700	5100	87	1530	500	3690	10	1	17476594	940	-72.70	0.56	12	0.43	-74.00	9618.00	11220	20230926	-52.05	4515	20240906	19.16	10750	-49.95	20240124	4515	19.16	20240906	11220	-52.05	20230926	4515	19.16	20240906	2.92	N	090470	500	87 억		149134	N	N	0	N	00	N
21	20240926	130728	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5360	230	2	4.48	375103170	71091	10.69	5130	5430	5130	6660	3600	5130	5276.59	0.85	0	13356	5890	5510	5290	4910	4690	5700	5100	87	1530	500	3690	10	1	17476594	937	-72.43	0.56	12	0.41	-74.00	9618.00	11220	20230926	-52.23	4515	20240906	18.72	10750	-50.14	20240124	4515	18.72	20240906	11220	-52.23	20230926	4515	18.72	20240906	2.92	N	090470	500	87 억		149134	N	N	0	N	00	N
22	20240926	120731	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5360	230	2	4.48	326488230	62068	9.33	5130	5370	5130	6660	3600	5130	5260.38	0.85	0	12974	5890	5510	5290	4910	4690	5700	5100	87	1530	500	3690	10	1	17476594	937	-72.43	0.56	12	0.36	-74.00	9618.00	11220	20230926	-52.23	4515	20240906	18.72	10750	-50.14	20240124	4515	18.72	20240906	11220	-52.23	20230926	4515	18.72	20240906	2.92	N	090470	500	87 억		149134	N	N	0	N	00	N
23	20240926	110728	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5300	170	2	3.31	209752700	40174	6.04	5130	5310	5130	6660	3600	5130	5221.33	0.85	0	11512	5890	5510	5290	4910	4690	5700	5100	87	1530	500	3690	10	1	17476594	926	-71.62	0.55	12	0.23	-74.00	9618.00	11220	20230926	-52.76	4515	20240906	17.39	10750	-50.70	20240124	4515	17.39	20240906	11220	-52.76	20230926	4515	17.39	20240906	2.92	N	090470	500	87 억		149134	N	N	0	N	00	N
24	20240926	100731	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5270	140	2	2.73	150057610	28824	4.33	5130	5280	5130	6660	3600	5130	5206.26	0.85	0	7034	5890	5510	5290	4910	4690	5700	5100	87	1530	500	3690	10	1	17476594	921	-71.22	0.55	12	0.16	-74.00	9618.00	11220	20230926	-53.03	4515	20240906	16.72	10750	-50.98	20240124	4515	16.72	20240906	11220	-53.03	20230926	4515	16.72	20240906	2.92	N	090470	500	87 억		149134	N	N	0	N	00	N
25	20240926	090728	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5140	10	2	0.19	40796730	7896	1.19	5130	5240	5130	6660	3600	5130	5167.23	0.85	0	3060	5890	5510	5290	4910	4690	5700	5100	87	1530	500	3690	10	1	17476594	898	-69.46	0.53	12	0.05	-74.00	9618.00	11220	20230926	-54.19	4515	20240906	13.84	10750	-52.19	20240124	4515	13.84	20240906	11220	-54.19	20230926	4515	13.84	20240906	2.92	N	090470	500	87 억		149134	N	N	0	N	00	N
26	20240925	160720	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5130	60	2	1.18	3533342800	660143	1810.99	5070	5670	5070	6590	3550	5070	5352.52	0.86	0	-994	5180	5125	5035	4980	4890	5152	5007	87	1520	500	3650	10	1	17476594	897	-69.32	0.53	12	3.78	-74.00	9618.00	11220	20230926	-54.28	4515	20240906	13.62	10750	-52.28	20240124	4515	13.62	20240906	11220	-54.28	20230926	4515	13.62	20240906	2.93	N	090470	500	87 억		150885	N	N	0	N	00	N
27	20240925	150726	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5110	40	2	0.79	3368152790	627968	1722.73	5070	5670	5070	6590	3550	5070	5363.71	0.86	0	-4846	5180	5125	5035	4980	4890	5152	5007	87	1520	500	3650	10	1	17476594	893	-69.05	0.53	12	3.59	-74.00	9618.00	11220	20230926	-54.46	4515	20240906	13.18	10750	-52.47	20240124	4515	13.18	20240906	11220	-54.46	20230926	4515	13.18	20240906	2.93	N	090470	500	87 억		150885	N	N	0	N	00	N
28	20240925	140728	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5320	250	2	4.93	508371250	96737	265.38	5070	5450	5070	6590	3550	5070	5255.77	0.86	0	877	5180	5125	5035	4980	4890	5152	5007	87	1520	500	3650	10	1	17476594	930	-71.89	0.55	12	0.55	-74.00	9618.00	11220	20230926	-52.58	4515	20240906	17.83	10750	-50.51	20240124	4515	17.83	20240906	11220	-52.58	20230926	4515	17.83	20240906	2.93	N	090470	500	87 억		150885	N	N	0	N	00	N
29	20240925	130726	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5300	230	2	4.54	471851710	89847	246.48	5070	5450	5070	6590	3550	5070	5252.33	0.86	0	4968	5180	5125	5035	4980	4890	5152	5007	87	1520	500	3650	10	1	17476594	926	-71.62	0.55	12	0.51	-74.00	9618.00	11220	20230926	-52.76	4515	20240906	17.39	10750	-50.70	20240124	4515	17.39	20240906	11220	-52.76	20230926	4515	17.39	20240906	2.93	N	090470	500	87 억		150885	N	N	0	N	00	N
30	20240925	120726	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5260	190	2	3.75	464869690	88528	242.86	5070	5450	5070	6590	3550	5070	5251.72	0.86	0	5344	5180	5125	5035	4980	4890	5152	5007	87	1520	500	3650	10	1	17476594	919	-71.08	0.55	12	0.51	-74.00	9618.00	11220	20230926	-53.12	4515	20240906	16.50	10750	-51.07	20240124	4515	16.50	20240906	11220	-53.12	20230926	4515	16.50	20240906	2.93	N	090470	500	87 억		150885	N	N	0	N	00	N
31	20240925	110724	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5230	160	2	3.16	377157280	71883	197.20	5070	5450	5070	6590	3550	5070	5247.56	0.86	0	4632	5180	5125	5035	4980	4890	5152	5007	87	1520	500	3650	10	1	17476594	914	-70.68	0.54	12	0.41	-74.00	9618.00	11220	20230926	-53.39	4515	20240906	15.84	10750	-51.35	20240124	4515	15.84	20240906	11220	-53.39	20230926	4515	15.84	20240906	2.93	N	090470	500	87 억		150885	N	N	0	N	00	N
32	20240925	100726	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5200	130	2	2.56	64486950	12584	34.52	5070	5200	5070	6590	3550	5070	5125.85	0.86	0	3248	5180	5125	5035	4980	4890	5152	5007	87	1520	500	3650	10	1	17476594	909	-70.27	0.54	12	0.07	-74.00	9618.00	11220	20230926	-53.65	4515	20240906	15.17	10750	-51.63	20240124	4515	15.17	20240906	11220	-53.65	20230926	4515	15.17	20240906	2.93	N	090470	500	87 억		150885	N	N	0	N	00	N
33	20240925	090728	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5110	40	2	0.79	9413500	1843	5.06	5070	5140	5070	6590	3550	5070	5115.04	0.86	0	229	5180	5125	5035	4980	4890	5152	5007	87	1520	500	3650	10	1	17476594	893	-69.05	0.53	12	0.01	-74.00	9618.00	11220	20230926	-54.46	4515	20240906	13.18	10750	-52.47	20240124	4515	13.18	20240906	11220	-54.46	20230926	4515	13.18	20240906	2.93	N	090470	500	87 억		150885	N	N	0	N	00	N
34	20240924	160720	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5070	85	2	1.71	181433145	36254	155.08	4980	5090	4945	6480	3490	4985	5003.09	0.79	0	13305	5115	5050	4920	4855	4725	5082	4887	87	1495	500	3580	10	1	17476594	886	-68.51	0.53	12	0.21	-74.00	9618.00	11220	20230926	-54.81	4515	20240906	12.29	10750	-52.84	20240124	4515	12.29	20240906	11220	-54.81	20230926	4515	12.29	20240906	2.91	N	090470	500	87 억		137356	N	N	0	N	00	N
35	20240924	150722	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5070	85	2	1.71	153573515	30753	131.55	4980	5090	4945	6480	3490	4985	4993.77	0.79	0	12284	5115	5050	4920	4855	4725	5082	4887	87	1495	500	3580	10	1	17476594	886	-68.51	0.53	12	0.18	-74.00	9618.00	11220	20230926	-54.81	4515	20240906	12.29	10750	-52.84	20240124	4515	12.29	20240906	11220	-54.81	20230926	4515	12.29	20240906	2.91	N	090470	500	87 억		137356	N	N	0	N	00	N
36	20240924	140720	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5020	35	2	0.70	113706975	22858	97.78	4980	5030	4945	6480	3490	4985	4974.49	0.79	0	7741	5115	5050	4920	4855	4725	5082	4887	87	1495	500	3580	10	1	17476594	877	-67.84	0.52	12	0.13	-74.00	9618.00	11220	20230926	-55.26	4515	20240906	11.18	10750	-53.30	20240124	4515	11.18	20240906	11220	-55.26	20230926	4515	11.18	20240906	2.91	N	090470	500	87 억		137356	N	N	0	N	00	N
37	20240924	130720	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4950	-35	5	-0.70	84024375	16900	72.29	4980	5030	4945	6480	3490	4985	4971.86	0.79	0	3318	5115	5050	4920	4855	4725	5082	4887	87	1495	500	3580	5	1	17476594	865	-66.89	0.51	12	0.10	-74.00	9618.00	11220	20230926	-55.88	4515	20240906	9.63	10750	-53.95	20240124	4515	9.63	20240906	11220	-55.88	20230926	4515	9.63	20240906	2.91	N	090470	500	87 억		137356	N	N	0	N	00	N
38	20240924	120715	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4980	-5	5	-0.10	77789340	15641	66.91	4980	5030	4945	6480	3490	4985	4973.42	0.79	0	3348	5115	5050	4920	4855	4725	5082	4887	87	1495	500	3580	5	1	17476594	870	-67.30	0.52	12	0.09	-74.00	9618.00	11220	20230926	-55.61	4515	20240906	10.30	10750	-53.67	20240124	4515	10.30	20240906	11220	-55.61	20230926	4515	10.30	20240906	2.91	N	090470	500	87 억		137356	N	N	0	N	00	N
39	20240924	110721	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4980	-5	5	-0.10	69257495	13918	59.54	4980	5030	4945	6480	3490	4985	4976.11	0.79	0	2785	5115	5050	4920	4855	4725	5082	4887	87	1495	500	3580	5	1	17476594	870	-67.30	0.52	12	0.08	-74.00	9618.00	11220	20230926	-55.61	4515	20240906	10.30	10750	-53.67	20240124	4515	10.30	20240906	11220	-55.61	20230926	4515	10.30	20240906	2.91	N	090470	500	87 억		137356	N	N	0	N	00	N
40	20240924	100720	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4995	10	2	0.20	36163245	7260	31.06	4980	5030	4950	6480	3490	4985	4981.16	0.79	0	2208	5115	5050	4920	4855	4725	5082	4887	87	1495	500	3580	5	1	17476594	873	-67.50	0.52	12	0.04	-74.00	9618.00	11220	20230926	-55.48	4515	20240906	10.63	10750	-53.53	20240124	4515	10.63	20240906	11220	-55.48	20230926	4515	10.63	20240906	2.91	N	090470	500	87 억		137356	N	N	0	N	00	N
41	20240924	090721	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4955	-30	5	-0.60	8881030	1786	7.64	4980	4985	4955	6480	3490	4985	4972.58	0.79	0	1324	5115	5050	4920	4855	4725	5082	4887	87	1495	500	3580	5	1	17476594	866	-66.96	0.52	12	0.01	-74.00	9618.00	11220	20230926	-55.84	4515	20240906	9.75	10750	-53.91	20240124	4515	9.75	20240906	11220	-55.84	20230926	4515	9.75	20240906	2.91	N	090470	500	87 억		137356	N	N	0	N	00	N
42	20240923	160718	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4985	85	2	1.73	114670805	23345	79.15	4875	4985	4790	6370	3430	4900	4910.89	0.75	0	5615	4990	4945	4905	4860	4820	4925	4840	87	1470	500	3520	5	1	17476594	871	-67.36	0.52	12	0.13	-74.00	9618.00	11220	20230926	-55.57	4515	20240906	10.41	10750	-53.63	20240124	4515	10.41	20240906	11220	-55.57	20230926	4515	10.41	20240906	2.88	N	090470	500	87 억		131741	N	N	0	N	00	N
43	20240923	150720	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4970	70	2	1.43	109904620	22388	75.91	4875	4975	4790	6370	3430	4900	4909.09	0.75	0	5650	4990	4945	4905	4860	4820	4925	4840	87	1470	500	3520	5	1	17476594	869	-67.16	0.52	12	0.13	-74.00	9618.00	11220	20230926	-55.70	4515	20240906	10.08	10750	-53.77	20240124	4515	10.08	20240906	11220	-55.70	20230926	4515	10.08	20240906	2.88	N	090470	500	87 억		131741	N	N	0	N	00	N
44	20240923	140725	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4905	5	2	0.10	71349855	14594	49.48	4875	4960	4790	6370	3430	4900	4888.99	0.75	0	4261	4990	4945	4905	4860	4820	4925	4840	87	1470	500	3520	5	1	17476594	857	-66.28	0.51	12	0.08	-74.00	9618.00	11220	20230926	-56.28	4515	20240906	8.64	10750	-54.37	20240124	4515	8.64	20240906	11220	-56.28	20230926	4515	8.64	20240906	2.88	N	090470	500	87 억		131741	N	N	0	N	00	N
45	20240923	130719	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4910	10	2	0.20	67726990	13858	46.99	4875	4960	4790	6370	3430	4900	4887.21	0.75	0	3682	4990	4945	4905	4860	4820	4925	4840	87	1470	500	3520	5	1	17476594	858	-66.35	0.51	12	0.08	-74.00	9618.00	11220	20230926	-56.24	4515	20240906	8.75	10750	-54.33	20240124	4515	8.75	20240906	11220	-56.24	20230926	4515	8.75	20240906	2.88	N	090470	500	87 억		131741	N	N	0	N	00	N
46	20240923	120719	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4945	45	2	0.92	61000080	12491	42.35	4875	4960	4790	6370	3430	4900	4883.52	0.75	0	3210	4990	4945	4905	4860	4820	4925	4840	87	1470	500	3520	5	1	17476594	864	-66.82	0.51	12	0.07	-74.00	9618.00	11220	20230926	-55.93	4515	20240906	9.52	10750	-54.00	20240124	4515	9.52	20240906	11220	-55.93	20230926	4515	9.52	20240906	2.88	N	090470	500	87 억		131741	N	N	0	N	00	N
47	20240923	110720	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4905	5	2	0.10	59350390	12157	41.22	4875	4960	4790	6370	3430	4900	4881.99	0.75	0	3360	4990	4945	4905	4860	4820	4925	4840	87	1470	500	3520	5	1	17476594	857	-66.28	0.51	12	0.07	-74.00	9618.00	11220	20230926	-56.28	4515	20240906	8.64	10750	-54.37	20240124	4515	8.64	20240906	11220	-56.28	20230926	4515	8.64	20240906	2.88	N	090470	500	87 억		131741	N	N	0	N	00	N
48	20240923	100719	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4950	50	2	1.02	34274480	7055	23.92	4875	4960	4790	6370	3430	4900	4858.18	0.75	0	1298	4990	4945	4905	4860	4820	4925	4840	87	1470	500	3520	5	1	17476594	865	-66.89	0.51	12	0.04	-74.00	9618.00	11220	20230926	-55.88	4515	20240906	9.63	10750	-53.95	20240124	4515	9.63	20240906	11220	-55.88	20230926	4515	9.63	20240906	2.88	N	090470	500	87 억		131741	N	N	0	N	00	N
49	20240923	090719	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4875	-25	5	-0.51	298335	61	0.21	4875	4960	4875	6370	3430	4900	4890.74	0.75	0	-49	4990	4945	4905	4860	4820	4925	4840	87	1470	500	3520	5	1	17476594	852	-65.88	0.51	12	0.00	-74.00	9618.00	11220	20230926	-56.55	4515	20240906	7.97	10750	-54.65	20240124	4515	7.97	20240906	11220	-56.55	20230926	4515	7.97	20240906	2.88	N	090470	500	87 억		131741	N	N	0	N	00	N
50	20240913	160644	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4860	-160	5	-3.19	155901780	31724	40.59	5010	5010	4855	6520	3520	5020	4914.75	0.90	0	-12476	5186	5102	4986	4902	4786	5145	4945	87	1500	500	3610	5	1	17476594	849	-65.68	0.51	12	0.18	-74.00	9618.00	11220	20230926	-56.68	4515	20240906	7.64	10750	-54.79	20240124	4515	7.64	20240906	11220	-56.68	20230926	4515	7.64	20240906	3.08	N	090470	500	87 억		157961	N	N	0	N	00	N
51	20240913	150650	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4900	-120	5	-2.39	140495110	28567	36.55	5010	5010	4855	6520	3520	5020	4918.09	0.90	0	-12086	5186	5102	4986	4902	4786	5145	4945	87	1500	500	3610	5	1	17476594	856	-66.22	0.51	12	0.16	-74.00	9618.00	11220	20230926	-56.33	4515	20240906	8.53	10750	-54.42	20240124	4515	8.53	20240906	11220	-56.33	20230926	4515	8.53	20240906	3.08	N	090470	500	87 억		157961	N	N	0	N	00	N
52	20240913	140652	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4885	-135	5	-2.69	120425730	24463	31.30	5010	5010	4855	6520	3520	5020	4922.77	0.90	0	-8543	5186	5102	4986	4902	4786	5145	4945	87	1500	500	3610	5	1	17476594	854	-66.01	0.51	12	0.14	-74.00	9618.00	11220	20230926	-56.46	4515	20240906	8.19	10750	-54.56	20240124	4515	8.19	20240906	11220	-56.46	20230926	4515	8.19	20240906	3.08	N	090470	500	87 억		157961	N	N	0	N	00	N
53	20240913	130649	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4880	-140	5	-2.79	101602120	20594	26.35	5010	5010	4855	6520	3520	5020	4933.58	0.90	0	-9767	5186	5102	4986	4902	4786	5145	4945	87	1500	500	3610	5	1	17476594	853	-65.95	0.51	12	0.12	-74.00	9618.00	11220	20230926	-56.51	4515	20240906	8.08	10750	-54.60	20240124	4515	8.08	20240906	11220	-56.51	20230926	4515	8.08	20240906	3.08	N	090470	500	87 억		157961	N	N	0	N	00	N
54	20240913	120649	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4890	-130	5	-2.59	87035770	17603	22.52	5010	5010	4890	6520	3520	5020	4944.37	0.90	0	-8563	5186	5102	4986	4902	4786	5145	4945	87	1500	500	3610	5	1	17476594	855	-66.08	0.51	12	0.10	-74.00	9618.00	11220	20230926	-56.42	4515	20240906	8.31	10750	-54.51	20240124	4515	8.31	20240906	11220	-56.42	20230926	4515	8.31	20240906	3.08	N	090470	500	87 억		157961	N	N	0	N	00	N
55	20240913	110649	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4915	-105	5	-2.09	77474830	15655	20.03	5010	5010	4905	6520	3520	5020	4948.89	0.90	0	-6876	5186	5102	4986	4902	4786	5145	4945	87	1500	500	3610	5	1	17476594	859	-66.42	0.51	12	0.09	-74.00	9618.00	11220	20230926	-56.19	4515	20240906	8.86	10750	-54.28	20240124	4515	8.86	20240906	11220	-56.19	20230926	4515	8.86	20240906	3.08	N	090470	500	87 억		157961	N	N	0	N	00	N
56	20240913	100651	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4910	-110	5	-2.19	71877605	14517	18.57	5010	5010	4910	6520	3520	5020	4951.27	0.90	0	-6093	5186	5102	4986	4902	4786	5145	4945	87	1500	500	3610	5	1	17476594	858	-66.35	0.51	12	0.08	-74.00	9618.00	11220	20230926	-56.24	4515	20240906	8.75	10750	-54.33	20240124	4515	8.75	20240906	11220	-56.24	20230926	4515	8.75	20240906	3.08	N	090470	500	87 억		157961	N	N	0	N	00	N
57	20240913	090653	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4980	-40	5	-0.80	701950	141	0.18	5010	5010	4975	6520	3520	5020	4978.37	0.90	0	37	5186	5102	4986	4902	4786	5145	4945	87	1500	500	3610	5	1	17476594	870	-67.30	0.52	12	0.00	-74.00	9618.00	11220	20230926	-55.61	4515	20240906	10.30	10750	-53.67	20240124	4515	10.30	20240906	11220	-55.61	20230926	4515	10.30	20240906	3.08	N	090470	500	87 억		157961	N	N	0	N	00	N
58	20240912	160641	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5020	115	2	2.34	384645575	78157	120.44	4905	5070	4870	6370	3435	4905	4918.65	0.74	0	27386	5168	5036	4888	4756	4608	5102	4822	87	1465	500	3530	10	1	17476594	877	-67.84	0.52	12	0.45	-74.00	9618.00	11220	20230926	-55.26	4515	20240906	11.18	10750	-53.30	20240124	4515	11.18	20240906	11220	-55.26	20230926	4515	11.18	20240906	3.06	N	090470	500	87 억		129575	N	N	0	N	00	N
59	20240912	150647	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4975	70	2	1.43	367799960	74793	115.25	4905	5070	4870	6370	3435	4905	4917.57	0.74	0	27164	5168	5036	4888	4756	4608	5102	4822	87	1465	500	3530	5	1	17476594	869	-67.23	0.52	12	0.43	-74.00	9618.00	11220	20230926	-55.66	4515	20240906	10.19	10750	-53.72	20240124	4515	10.19	20240906	11220	-55.66	20230926	4515	10.19	20240906	3.06	N	090470	500	87 억		129575	N	N	0	N	00	N
60	20240912	140650	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5030	125	2	2.55	345097840	70230	108.22	4905	5070	4870	6370	3435	4905	4913.82	0.74	0	27643	5168	5036	4888	4756	4608	5102	4822	87	1465	500	3530	10	1	17476594	879	-67.97	0.52	12	0.40	-74.00	9618.00	11220	20230926	-55.17	4515	20240906	11.41	10750	-53.21	20240124	4515	11.41	20240906	11220	-55.17	20230926	4515	11.41	20240906	3.06	N	090470	500	87 억		129575	N	N	0	N	00	N
61	20240912	130647	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4915	10	2	0.20	236204655	48107	74.13	4905	5070	4870	6370	3435	4905	4909.99	0.74	0	17935	5168	5036	4888	4756	4608	5102	4822	87	1465	500	3530	5	1	17476594	859	-66.42	0.51	12	0.28	-74.00	9618.00	11220	20230926	-56.19	4515	20240906	8.86	10750	-54.28	20240124	4515	8.86	20240906	11220	-56.19	20230926	4515	8.86	20240906	3.06	N	090470	500	87 억		129575	N	N	0	N	00	N
62	20240912	120645	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4920	15	2	0.31	162046715	32993	50.84	4905	5070	4870	6370	3435	4905	4911.55	0.74	0	10560	5168	5036	4888	4756	4608	5102	4822	87	1465	500	3530	5	1	17476594	860	-66.49	0.51	12	0.19	-74.00	9618.00	11220	20230926	-56.15	4515	20240906	8.97	10750	-54.23	20240124	4515	8.97	20240906	11220	-56.15	20230926	4515	8.97	20240906	3.06	N	090470	500	87 억		129575	N	N	0	N	00	N
63	20240912	110644	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4910	5	2	0.10	114477015	23255	35.84	4905	5070	4870	6370	3435	4905	4922.68	0.74	0	10057	5168	5036	4888	4756	4608	5102	4822	87	1465	500	3530	5	1	17476594	858	-66.35	0.51	12	0.13	-74.00	9618.00	11220	20230926	-56.24	4515	20240906	8.75	10750	-54.33	20240124	4515	8.75	20240906	11220	-56.24	20230926	4515	8.75	20240906	3.06	N	090470	500	87 억		129575	N	N	0	N	00	N
64	20240912	100645	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4980	75	2	1.53	27165430	5440	8.38	4905	5070	4905	6370	3435	4905	4993.65	0.74	0	549	5168	5036	4888	4756	4608	5102	4822	87	1465	500	3530	5	1	17476594	870	-67.30	0.52	12	0.03	-74.00	9618.00	11220	20230926	-55.61	4515	20240906	10.30	10750	-53.67	20240124	4515	10.30	20240906	11220	-55.61	20230926	4515	10.30	20240906	3.06	N	090470	500	87 억		129575	N	N	0	N	00	N
65	20240912	090646	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4910	5	2	0.10	3260500	658	1.01	4905	5000	4905	6370	3435	4905	4955.17	0.74	0	0	5168	5036	4888	4756	4608	5102	4822	87	1465	500	3530	5	1	17476594	858	-66.35	0.51	12	0.00	-74.00	9618.00	11220	20230926	-56.24	4515	20240906	8.75	10750	-54.33	20240124	4515	8.75	20240906	11220	-56.24	20230926	4515	8.75	20240906	3.06	N	090470	500	87 억		129575	N	N	0	N	00	N
66	20240911	160631	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4905	175	2	3.70	318211320	64844	114.26	4815	5020	4740	6140	3315	4730	4907.34	0.70	0	6923	5073	4901	4788	4616	4503	4845	4560	87	1410	500	3400	5	1	17476594	857	-66.28	0.51	12	0.37	-74.00	9618.00	11220	20230926	-56.28	4515	20240906	8.64	10750	-54.37	20240124	4515	8.64	20240906	11220	-56.28	20230926	4515	8.64	20240906	3.06	N	090470	500	87 억		122725	N	N	0	N	00	N
67	20240911	150636	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4895	165	2	3.49	300238990	61163	107.77	4815	5020	4740	6140	3315	4730	4908.83	0.70	0	5594	5073	4901	4788	4616	4503	4845	4560	87	1410	500	3400	5	1	17476594	855	-66.15	0.51	12	0.35	-74.00	9618.00	11220	20230926	-56.37	4515	20240906	8.42	10750	-54.47	20240124	4515	8.42	20240906	11220	-56.37	20230926	4515	8.42	20240906	3.06	N	090470	500	87 억		122725	N	N	0	N	00	N
68	20240911	140635	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4950	220	2	4.65	266100945	54206	95.52	4815	5020	4740	6140	3315	4730	4909.07	0.70	0	5630	5073	4901	4788	4616	4503	4845	4560	87	1410	500	3400	5	1	17476594	865	-66.89	0.51	12	0.31	-74.00	9618.00	11220	20230926	-55.88	4515	20240906	9.63	10750	-53.95	20240124	4515	9.63	20240906	11220	-55.88	20230926	4515	9.63	20240906	3.06	N	090470	500	87 억		122725	N	N	0	N	00	N
69	20240911	130634	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4965	235	2	4.97	224448660	45839	80.77	4815	5020	4740	6140	3315	4730	4896.46	0.70	0	10148	5073	4901	4788	4616	4503	4845	4560	87	1410	500	3400	5	1	17476594	868	-67.09	0.52	12	0.26	-74.00	9618.00	11220	20230926	-55.75	4515	20240906	9.97	10750	-53.81	20240124	4515	9.97	20240906	11220	-55.75	20230926	4515	9.97	20240906	3.06	N	090470	500	87 억		122725	N	N	0	N	00	N
70	20240911	120639	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4895	165	2	3.49	159297460	32712	57.64	4815	4975	4740	6140	3315	4730	4869.69	0.70	0	11257	5073	4901	4788	4616	4503	4845	4560	87	1410	500	3400	5	1	17476594	855	-66.15	0.51	12	0.19	-74.00	9618.00	11220	20230926	-56.37	4515	20240906	8.42	10750	-54.47	20240124	4515	8.42	20240906	11220	-56.37	20230926	4515	8.42	20240906	3.06	N	090470	500	87 억		122725	N	N	0	N	00	N
71	20240911	110630	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4845	115	2	2.43	106753950	21929	38.64	4815	4975	4740	6140	3315	4730	4868.16	0.70	0	8848	5073	4901	4788	4616	4503	4845	4560	87	1410	500	3400	5	1	17476594	847	-65.47	0.50	12	0.13	-74.00	9618.00	11220	20230926	-56.82	4515	20240906	7.31	10750	-54.93	20240124	4515	7.31	20240906	11220	-56.82	20230926	4515	7.31	20240906	3.06	N	090470	500	87 억		122725	N	N	0	N	00	N
72	20240911	100629	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4855	125	2	2.64	92625065	19018	33.51	4815	4975	4740	6140	3315	4730	4870.39	0.70	0	10593	5073	4901	4788	4616	4503	4845	4560	87	1410	500	3400	5	1	17476594	848	-65.61	0.50	12	0.11	-74.00	9618.00	11220	20230926	-56.73	4515	20240906	7.53	10750	-54.84	20240124	4515	7.53	20240906	11220	-56.73	20230926	4515	7.53	20240906	3.06	N	090470	500	87 억		122725	N	N	0	N	00	N
73	20240911	090641	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4745	15	2	0.32	521780	110	0.19	4815	4815	4740	6140	3315	4730	4743.45	0.70	0	0	5073	4901	4788	4616	4503	4845	4560	87	1410	500	3400	5	1	17476594	829	-64.12	0.49	12	0.00	-74.00	9618.00	11220	20230926	-57.71	4515	20240906	5.09	10750	-55.86	20240124	4515	5.09	20240906	11220	-57.71	20230926	4515	5.09	20240906	3.06	N	090470	500	87 억		122725	N	N	0	N	00	N
74	20240910	160632	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4730	-205	5	-4.15	272991120	56650	160.38	4900	4960	4675	6410	3455	4935	4819.57	0.84	0	-21953	5071	5002	4876	4807	4681	5037	4842	87	1475	500	3550	5	1	17476594	827	-63.92	0.49	12	0.32	-74.00	9618.00	11220	20230926	-57.84	4515	20240906	4.76	10750	-56.00	20240124	4515	4.76	20240906	11220	-57.84	20230926	4515	4.76	20240906	3.09	N	090470	500	87 억		146926	N	N	0	N	00	N
75	20240910	150637	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4755	-180	5	-3.65	247136300	51200	144.95	4900	4960	4755	6410	3455	4935	4826.88	0.84	0	-21586	5071	5002	4876	4807	4681	5037	4842	87	1475	500	3550	5	1	17476594	831	-64.26	0.49	12	0.29	-74.00	9618.00	11220	20230926	-57.62	4515	20240906	5.32	10750	-55.77	20240124	4515	5.32	20240906	11220	-57.62	20230926	4515	5.32	20240906	3.09	N	090470	500	87 억		146926	N	N	0	N	00	N
76	20240910	140632	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4780	-155	5	-3.14	212841240	44019	124.62	4900	4960	4775	6410	3455	4935	4835.21	0.84	0	-19771	5071	5002	4876	4807	4681	5037	4842	87	1475	500	3550	5	1	17476594	835	-64.59	0.50	12	0.25	-74.00	9618.00	11220	20230926	-57.40	4515	20240906	5.87	10750	-55.53	20240124	4515	5.87	20240906	11220	-57.40	20230926	4515	5.87	20240906	3.09	N	090470	500	87 억		146926	N	N	0	N	00	N
77	20240910	130632	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4820	-115	5	-2.33	194274605	40141	113.64	4900	4960	4785	6410	3455	4935	4839.80	0.84	0	-18006	5071	5002	4876	4807	4681	5037	4842	87	1475	500	3550	5	1	17476594	842	-65.14	0.50	12	0.23	-74.00	9618.00	11220	20230926	-57.04	4515	20240906	6.76	10750	-55.16	20240124	4515	6.76	20240906	11220	-57.04	20230926	4515	6.76	20240906	3.09	N	090470	500	87 억		146926	N	N	0	N	00	N
78	20240910	120632	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4805	-130	5	-2.63	171194735	35342	100.05	4900	4960	4790	6410	3455	4935	4843.95	0.84	0	-15289	5071	5002	4876	4807	4681	5037	4842	87	1475	500	3550	5	1	17476594	840	-64.93	0.50	12	0.20	-74.00	9618.00	11220	20230926	-57.17	4515	20240906	6.42	10750	-55.30	20240124	4515	6.42	20240906	11220	-57.17	20230926	4515	6.42	20240906	3.09	N	090470	500	87 억		146926	N	N	0	N	00	N
79	20240910	110631	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4830	-105	5	-2.13	110803905	22796	64.54	4900	4960	4825	6410	3455	4935	4860.67	0.84	0	-4789	5071	5002	4876	4807	4681	5037	4842	87	1475	500	3550	5	1	17476594	844	-65.27	0.50	12	0.13	-74.00	9618.00	11220	20230926	-56.95	4515	20240906	6.98	10750	-55.07	20240124	4515	6.98	20240906	11220	-56.95	20230926	4515	6.98	20240906	3.09	N	090470	500	87 억		146926	N	N	0	N	00	N
80	20240910	100635	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4845	-90	5	-1.82	87649445	18013	51.00	4900	4960	4825	6410	3455	4935	4865.90	0.84	0	-2467	5071	5002	4876	4807	4681	5037	4842	87	1475	500	3550	5	1	17476594	847	-65.47	0.50	12	0.10	-74.00	9618.00	11220	20230926	-56.82	4515	20240906	7.31	10750	-54.93	20240124	4515	7.31	20240906	11220	-56.82	20230926	4515	7.31	20240906	3.09	N	090470	500	87 억		146926	N	N	0	N	00	N
81	20240910	090632	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4900	-35	5	-0.71	2562715	523	1.48	4900	4915	4900	6410	3455	4935	4900.03	0.84	0	35	5071	5002	4876	4807	4681	5037	4842	87	1475	500	3550	5	1	17476594	856	-66.22	0.51	12	0.00	-74.00	9618.00	11220	20230926	-56.33	4515	20240906	8.53	10750	-54.42	20240124	4515	8.53	20240906	11220	-56.33	20230926	4515	8.53	20240906	3.09	N	090470	500	87 억		146926	N	N	0	N	00	N
82	20240909	160620	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4935	20	2	0.41	171716870	35106	40.33	4750	4945	4750	6380	3445	4915	4891.38	0.80	0	7521	5215	5065	4790	4640	4365	5140	4715	87	1465	500	3530	5	1	17476594	862	-66.69	0.51	12	0.20	-74.00	9618.00	11220	20230926	-56.02	4515	20240906	9.30	10750	-54.09	20240124	4515	9.30	20240906	11220	-56.02	20230926	4515	9.30	20240906	3.13	N	090470	500	87 억		139519	N	N	0	N	00	N
83	20240909	150624	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4915	0	3	0.00	171065655	34974	40.18	4750	4945	4750	6380	3445	4915	4891.22	0.80	0	7566	5215	5065	4790	4640	4365	5140	4715	87	1465	500	3530	5	1	17476594	859	-66.42	0.51	12	0.20	-74.00	9618.00	11220	20230926	-56.19	4515	20240906	8.86	10750	-54.28	20240124	4515	8.86	20240906	11220	-56.19	20230926	4515	8.86	20240906	3.13	N	090470	500	87 억		139519	N	N	0	N	00	N
84	20240909	140628	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4925	10	2	0.20	161077755	32947	37.85	4750	4945	4750	6380	3445	4915	4889.00	0.80	0	7402	5215	5065	4790	4640	4365	5140	4715	87	1465	500	3530	5	1	17476594	861	-66.55	0.51	12	0.19	-74.00	9618.00	11220	20230926	-56.11	4515	20240906	9.08	10750	-54.19	20240124	4515	9.08	20240906	11220	-56.11	20230926	4515	9.08	20240906	3.13	N	090470	500	87 억		139519	N	N	0	N	00	N
85	20240909	130625	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4905	-10	5	-0.20	147047630	30100	34.58	4750	4940	4750	6380	3445	4915	4885.30	0.80	0	5019	5215	5065	4790	4640	4365	5140	4715	87	1465	500	3530	5	1	17476594	857	-66.28	0.51	12	0.17	-74.00	9618.00	11220	20230926	-56.28	4515	20240906	8.64	10750	-54.37	20240124	4515	8.64	20240906	11220	-56.28	20230926	4515	8.64	20240906	3.13	N	090470	500	87 억		139519	N	N	0	N	00	N
86	20240909	120623	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4880	-35	5	-0.71	101571470	20820	23.92	4750	4940	4750	6380	3445	4915	4878.55	0.80	0	1558	5215	5065	4790	4640	4365	5140	4715	87	1465	500	3530	5	1	17476594	853	-65.95	0.51	12	0.12	-74.00	9618.00	11220	20230926	-56.51	4515	20240906	8.08	10750	-54.60	20240124	4515	8.08	20240906	11220	-56.51	20230926	4515	8.08	20240906	3.13	N	090470	500	87 억		139519	N	N	0	N	00	N
87	20240909	110622	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4895	-20	5	-0.41	85377650	17502	20.11	4750	4940	4750	6380	3445	4915	4878.17	0.80	0	1466	5215	5065	4790	4640	4365	5140	4715	87	1465	500	3530	5	1	17476594	855	-66.15	0.51	12	0.10	-74.00	9618.00	11220	20230926	-56.37	4515	20240906	8.42	10750	-54.47	20240124	4515	8.42	20240906	11220	-56.37	20230926	4515	8.42	20240906	3.13	N	090470	500	87 억		139519	N	N	0	N	00	N
88	20240909	100628	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4890	-25	5	-0.51	52229415	10719	12.31	4750	4940	4750	6380	3445	4915	4872.60	0.80	0	2172	5215	5065	4790	4640	4365	5140	4715	87	1465	500	3530	5	1	17476594	855	-66.08	0.51	12	0.06	-74.00	9618.00	11220	20230926	-56.42	4515	20240906	8.31	10750	-54.51	20240124	4515	8.31	20240906	11220	-56.42	20230926	4515	8.31	20240906	3.13	N	090470	500	87 억		139519	N	N	0	N	00	N
89	20240909	090621	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4850	-65	5	-1.32	20212005	4171	4.79	4750	4940	4750	6380	3445	4915	4845.84	0.80	0	-868	5215	5065	4790	4640	4365	5140	4715	87	1465	500	3530	5	1	17476594	848	-65.54	0.50	12	0.02	-74.00	9618.00	11220	20230926	-56.77	4515	20240906	7.42	10750	-54.88	20240124	4515	7.42	20240906	11220	-56.77	20230926	4515	7.42	20240906	3.13	N	090470	500	87 억		139519	N	N	0	N	00	N
90	20240906	160614	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4915	155	2	3.26	414393710	87025	149.73	4810	4940	4515	6180	3335	4760	4761.78	0.85	0	-8361	5080	4920	4780	4620	4480	4850	4550	87	1420	500	3420	5	1	17476594	859	-66.42	0.51	12	0.50	-74.00	9618.00	11220	20230926	-56.19	4515	20240906	8.86	10750	-54.28	20240124	4515	8.86	20240906	11220	-56.19	20230926	4515	8.86	20240906	3.17	N	090470	500	87 억		147945	N	N	0	N	00	N
91	20240906	150624	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4910	150	2	3.15	402627800	84631	145.61	4810	4940	4515	6180	3335	4760	4757.45	0.85	0	-7288	5080	4920	4780	4620	4480	4850	4550	87	1420	500	3420	5	1	17476594	858	-66.35	0.51	12	0.48	-74.00	9618.00	11220	20230926	-56.24	4515	20240906	8.75	10750	-54.33	20240124	4515	8.75	20240906	11220	-56.24	20230926	4515	8.75	20240906	3.17	N	090470	500	87 억		147945	N	N	0	N	00	N
92	20240906	140627	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4900	140	2	2.94	361209065	76164	131.04	4810	4940	4515	6180	3335	4760	4742.52	0.85	0	-2104	5080	4920	4780	4620	4480	4850	4550	87	1420	500	3420	5	1	17476594	856	-66.22	0.51	12	0.44	-74.00	9618.00	11220	20230926	-56.33	4515	20240906	8.53	10750	-54.42	20240124	4515	8.53	20240906	11220	-56.33	20230926	4515	8.53	20240906	3.17	N	090470	500	87 억		147945	N	N	0	N	00	N
93	20240906	130623	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4870	110	2	2.31	296614890	62969	108.34	4810	4905	4515	6180	3335	4760	4710.49	0.85	0	-3377	5080	4920	4780	4620	4480	4850	4550	87	1420	500	3420	5	1	17476594	851	-65.81	0.51	12	0.36	-74.00	9618.00	11220	20230926	-56.60	4515	20240906	7.86	10750	-54.70	20240124	4515	7.86	20240906	11220	-56.60	20230926	4515	7.86	20240906	3.17	N	090470	500	87 억		147945	N	N	0	N	00	N
94	20240906	120624	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4805	45	2	0.95	216703825	46449	79.92	4810	4810	4515	6180	3335	4760	4665.41	0.85	0	726	5080	4920	4780	4620	4480	4850	4550	87	1420	500	3420	5	1	17476594	840	-64.93	0.50	12	0.27	-74.00	9618.00	11220	20230926	-57.17	4515	20240906	6.42	10750	-55.30	20240124	4515	6.42	20240906	11220	-57.17	20230926	4515	6.42	20240906	3.17	N	090470	500	87 억		147945	N	N	0	N	00	N
95	20240906	110626	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4700	-60	5	-1.26	178399340	38376	66.03	4810	4810	4515	6180	3335	4760	4648.72	0.85	0	445	5080	4920	4780	4620	4480	4850	4550	87	1420	500	3420	5	1	17476594	821	-63.51	0.49	12	0.22	-74.00	9618.00	11220	20230926	-58.11	4515	20240906	4.10	10750	-56.28	20240124	4515	4.10	20240906	11220	-58.11	20230926	4515	4.10	20240906	3.17	N	090470	500	87 억		147945	N	N	0	N	00	N
96	20240906	100621	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4615	-145	5	-3.05	149153870	32077	55.19	4810	4810	4515	6180	3335	4760	4649.87	0.85	0	-605	5080	4920	4780	4620	4480	4850	4550	87	1420	500	3420	5	1	17476594	807	-62.36	0.48	12	0.18	-74.00	9618.00	11220	20230926	-58.87	4515	20240906	2.21	10750	-57.07	20240124	4515	2.21	20240906	11220	-58.87	20230926	4515	2.21	20240906	3.17	N	090470	500	87 억		147945	N	N	0	N	00	N
97	20240906	090625	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4760	0	3	0.00	10605795	2212	3.81	4810	4810	4755	6180	3335	4760	4794.66	0.85	0	-1228	5080	4920	4780	4620	4480	4850	4550	87	1420	500	3420	5	1	17476594	832	-64.32	0.49	12	0.01	-74.00	9618.00	11220	20230926	-57.58	4640	20240905	2.59	10750	-55.72	20240124	4640	2.59	20240905	11220	-57.58	20230926	4640	2.59	20240905	3.17	N	090470	500	87 억		147945	N	N	0	N	00	N
98	20240905	160614	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4760	-75	5	-1.55	276674105	58077	61.49	4840	4940	4640	6280	3385	4835	4763.92	0.80	0	7318	5041	4937	4886	4782	4731	4912	4757	87	1445	500	3480	5	1	17476594	832	-64.32	0.49	12	0.33	-74.00	9618.00	11220	20230926	-57.58	4640	20240905	2.59	10750	-55.72	20240124	4640	2.59	20240905	11220	-57.58	20230926	4640	2.59	20240905	3.23	N	090470	500	87 억		140627	N	N	0	N	00	N
99	20240905	150623	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4755	-80	5	-1.65	270206735	56719	60.05	4840	4940	4640	6280	3385	4835	4763.95	0.80	0	7226	5041	4937	4886	4782	4731	4912	4757	87	1445	500	3480	5	1	17476594	831	-64.26	0.49	12	0.32	-74.00	9618.00	11220	20230926	-57.62	4640	20240905	2.48	10750	-55.77	20240124	4640	2.48	20240905	11220	-57.62	20230926	4640	2.48	20240905	3.23	N	090470	500	87 억		140627	N	N	0	N	00	N
100	20240905	140620	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4695	-140	5	-2.90	200388840	41932	44.40	4840	4940	4695	6280	3385	4835	4778.90	0.80	0	-2562	5041	4937	4886	4782	4731	4912	4757	87	1445	500	3480	5	1	17476594	821	-63.45	0.49	12	0.24	-74.00	9618.00	11220	20230926	-58.16	4695	20240905	0.00	10750	-56.33	20240124	4695	0.00	20240905	11220	-58.16	20230926	4695	0.00	20240905	3.23	N	090470	500	87 억		140627	N	N	0	N	00	N
101	20240905	130623	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4735	-100	5	-2.07	137121470	28525	30.20	4840	4940	4735	6280	3385	4835	4807.06	0.80	0	-3759	5041	4937	4886	4782	4731	4912	4757	87	1445	500	3480	5	1	17476594	828	-63.99	0.49	12	0.16	-74.00	9618.00	11220	20230926	-57.80	4735	20240905	0.00	10750	-55.95	20240124	4735	0.00	20240905	11220	-57.80	20230926	4735	0.00	20240905	3.23	N	090470	500	87 억		140627	N	N	0	N	00	N
102	20240905	120619	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4815	-20	5	-0.41	69832310	14449	15.30	4840	4940	4775	6280	3385	4835	4833.02	0.80	0	-2576	5041	4937	4886	4782	4731	4912	4757	87	1445	500	3480	5	1	17476594	841	-65.07	0.50	12	0.08	-74.00	9618.00	11220	20230926	-57.09	4775	20240905	0.84	10750	-55.21	20240124	4775	0.84	20240905	11220	-57.09	20230926	4775	0.84	20240905	3.23	N	090470	500	87 억		140627	N	N	0	N	00	N
103	20240905	110617	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4795	-40	5	-0.83	42503655	8749	9.26	4840	4940	4795	6280	3385	4835	4858.12	0.80	0	-864	5041	4937	4886	4782	4731	4912	4757	87	1445	500	3480	5	1	17476594	838	-64.80	0.50	12	0.05	-74.00	9618.00	11220	20230926	-57.26	4795	20240905	0.00	10750	-55.40	20240124	4795	0.00	20240905	11220	-57.26	20230926	4795	0.00	20240905	3.23	N	090470	500	87 억		140627	N	N	0	N	00	N
104	20240905	100617	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4895	60	2	1.24	22040335	4510	4.77	4840	4940	4840	6280	3385	4835	4886.99	0.80	0	1118	5041	4937	4886	4782	4731	4912	4757	87	1445	500	3480	5	1	17476594	855	-66.15	0.51	12	0.03	-74.00	9618.00	11220	20230926	-56.37	4835	20240904	1.24	10750	-54.47	20240124	4835	1.24	20240904	11220	-56.37	20230926	4835	1.24	20240904	3.23	N	090470	500	87 억		140627	N	N	0	N	00	N
105	20240905	090622	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4940	105	2	2.17	6026930	1244	1.32	4840	4940	4840	6280	3385	4835	4844.80	0.80	0	68	5041	4937	4886	4782	4731	4912	4757	87	1445	500	3480	5	1	17476594	863	-66.76	0.51	12	0.01	-74.00	9618.00	11220	20230926	-55.97	4835	20240904	2.17	10750	-54.05	20240124	4835	2.17	20240904	11220	-55.97	20230926	4835	2.17	20240904	3.23	N	090470	500	87 억		140627	N	N	0	N	00	N
106	20240904	160608	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4835	-245	5	-4.82	460205390	93557	291.13	4975	4990	4835	6600	3560	5080	4918.98	1.01	0	-35153	5176	5127	5051	5002	4926	5152	5027	87	1520	500	3650	5	1	17476594	845	-65.34	0.50	12	0.54	-74.00	9618.00	11220	20230926	-56.91	4835	20240904	0.00	10750	-55.02	20240124	4835	0.00	20240904	11220	-56.91	20230926	4835	0.00	20240904	3.23	N	090470	500	87 억		175707	N	N	0	N	00	N
107	20240904	150613	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4880	-200	5	-3.94	409317340	83074	258.51	4975	4990	4875	6600	3560	5080	4927.14	1.01	0	-33981	5176	5127	5051	5002	4926	5152	5027	87	1520	500	3650	5	1	17476594	853	-65.95	0.51	12	0.48	-74.00	9618.00	11220	20230926	-56.51	4840	20240806	0.83	10750	-54.60	20240124	4840	0.83	20240806	11220	-56.51	20230926	4840	0.83	20240806	3.23	N	090470	500	87 억		175707	N	N	0	N	00	N
108	20240904	140614	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4925	-155	5	-3.05	333220555	67512	210.08	4975	4990	4905	6600	3560	5080	4935.72	1.01	0	-29620	5176	5127	5051	5002	4926	5152	5027	87	1520	500	3650	5	1	17476594	861	-66.55	0.51	12	0.39	-74.00	9618.00	11220	20230926	-56.11	4840	20240806	1.76	10750	-54.19	20240124	4840	1.76	20240806	11220	-56.11	20230926	4840	1.76	20240806	3.23	N	090470	500	87 억		175707	N	N	0	N	00	N
109	20240904	130614	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4940	-140	5	-2.76	314524155	63710	198.25	4975	4990	4905	6600	3560	5080	4936.81	1.01	0	-26394	5176	5127	5051	5002	4926	5152	5027	87	1520	500	3650	5	1	17476594	863	-66.76	0.51	12	0.36	-74.00	9618.00	11220	20230926	-55.97	4840	20240806	2.07	10750	-54.05	20240124	4840	2.07	20240806	11220	-55.97	20230926	4840	2.07	20240806	3.23	N	090470	500	87 억		175707	N	N	0	N	00	N
110	20240904	120611	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4950	-130	5	-2.56	241209300	48822	151.92	4975	4990	4910	6600	3560	5080	4940.59	1.01	0	-19174	5176	5127	5051	5002	4926	5152	5027	87	1520	500	3650	5	1	17476594	865	-66.89	0.51	12	0.28	-74.00	9618.00	11220	20230926	-55.88	4840	20240806	2.27	10750	-53.95	20240124	4840	2.27	20240806	11220	-55.88	20230926	4840	2.27	20240806	3.23	N	090470	500	87 억		175707	N	N	0	N	00	N
111	20240904	110609	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4980	-100	5	-1.97	213835805	43288	134.70	4975	4990	4910	6600	3560	5080	4939.84	1.01	0	-14647	5176	5127	5051	5002	4926	5152	5027	87	1520	500	3650	5	1	17476594	870	-67.30	0.52	12	0.25	-74.00	9618.00	11220	20230926	-55.61	4840	20240806	2.89	10750	-53.67	20240124	4840	2.89	20240806	11220	-55.61	20230926	4840	2.89	20240806	3.23	N	090470	500	87 억		175707	N	N	0	N	00	N
112	20240904	100612	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4930	-150	5	-2.95	138339700	28013	87.17	4975	4990	4910	6600	3560	5080	4938.41	1.01	0	-13172	5176	5127	5051	5002	4926	5152	5027	87	1520	500	3650	5	1	17476594	862	-66.62	0.51	12	0.16	-74.00	9618.00	11220	20230926	-56.06	4840	20240806	1.86	10750	-54.14	20240124	4840	1.86	20240806	11220	-56.06	20230926	4840	1.86	20240806	3.23	N	090470	500	87 억		175707	N	N	0	N	00	N
113	20240904	090612	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4970	-110	5	-2.17	10530795	2118	6.59	4975	4990	4945	6600	3560	5080	4972.05	1.01	0	-1572	5176	5127	5051	5002	4926	5152	5027	87	1520	500	3650	5	1	17476594	869	-67.16	0.52	12	0.01	-74.00	9618.00	11220	20230926	-55.70	4840	20240806	2.69	10750	-53.77	20240124	4840	2.69	20240806	11220	-55.70	20230926	4840	2.69	20240806	3.23	N	090470	500	87 억		175707	N	N	0	N	00	N
114	20240903	160604	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5080	80	2	1.60	162485590	32123	73.33	5020	5100	4975	6500	3500	5000	5057.89	0.99	0	2857	5213	5106	5053	4946	4893	5080	4920	87	1500	500	3600	10	1	17476594	888	-68.65	0.53	12	0.18	-74.00	9618.00	11220	20230926	-54.72	4840	20240806	4.96	10750	-52.74	20240124	4840	4.96	20240806	11220	-54.72	20230926	4840	4.96	20240806	3.27	N	090470	500	87 억		172922	N	N	0	N	00	N
115	20240903	150608	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5060	60	2	1.20	129476100	25604	58.45	5020	5100	4975	6500	3500	5000	5056.87	0.99	0	2940	5213	5106	5053	4946	4893	5080	4920	87	1500	500	3600	10	1	17476594	884	-68.38	0.53	12	0.15	-74.00	9618.00	11220	20230926	-54.90	4840	20240806	4.55	10750	-52.93	20240124	4840	4.55	20240806	11220	-54.90	20230926	4840	4.55	20240806	3.27	N	090470	500	87 억		172922	N	N	0	N	00	N
116	20240903	140610	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5050	50	2	1.00	107247870	21199	48.40	5020	5100	4975	6500	3500	5000	5059.10	0.99	0	4602	5213	5106	5053	4946	4893	5080	4920	87	1500	500	3600	10	1	17476594	883	-68.24	0.53	12	0.12	-74.00	9618.00	11220	20230926	-54.99	4840	20240806	4.34	10750	-53.02	20240124	4840	4.34	20240806	11220	-54.99	20230926	4840	4.34	20240806	3.27	N	090470	500	87 억		172922	N	N	0	N	00	N
117	20240903	130609	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5050	50	2	1.00	102100510	20179	46.07	5020	5100	4975	6500	3500	5000	5059.74	0.99	0	4917	5213	5106	5053	4946	4893	5080	4920	87	1500	500	3600	10	1	17476594	883	-68.24	0.53	12	0.12	-74.00	9618.00	11220	20230926	-54.99	4840	20240806	4.34	10750	-53.02	20240124	4840	4.34	20240806	11220	-54.99	20230926	4840	4.34	20240806	3.27	N	090470	500	87 억		172922	N	N	0	N	00	N
118	20240903	120601	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5060	60	2	1.20	80216330	15847	36.18	5020	5100	4975	6500	3500	5000	5061.93	0.99	0	4688	5213	5106	5053	4946	4893	5080	4920	87	1500	500	3600	10	1	17476594	884	-68.38	0.53	12	0.09	-74.00	9618.00	11220	20230926	-54.90	4840	20240806	4.55	10750	-52.93	20240124	4840	4.55	20240806	11220	-54.90	20230926	4840	4.55	20240806	3.27	N	090470	500	87 억		172922	N	N	0	N	00	N
119	20240903	110600	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5060	60	2	1.20	75595060	14935	34.10	5020	5100	4975	6500	3500	5000	5061.60	0.99	0	4488	5213	5106	5053	4946	4893	5080	4920	87	1500	500	3600	10	1	17476594	884	-68.38	0.53	12	0.09	-74.00	9618.00	11220	20230926	-54.90	4840	20240806	4.55	10750	-52.93	20240124	4840	4.55	20240806	11220	-54.90	20230926	4840	4.55	20240806	3.27	N	090470	500	87 억		172922	N	N	0	N	00	N
120	20240903	100601	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5070	70	2	1.40	46120130	9119	20.82	5020	5090	4975	6500	3500	5000	5057.59	0.99	0	2109	5213	5106	5053	4946	4893	5080	4920	87	1500	500	3600	10	1	17476594	886	-68.51	0.53	12	0.05	-74.00	9618.00	11220	20230926	-54.81	4840	20240806	4.75	10750	-52.84	20240124	4840	4.75	20240806	11220	-54.81	20230926	4840	4.75	20240806	3.27	N	090470	500	87 억		172922	N	N	0	N	00	N
121	20240903	090602	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5040	40	2	0.80	5381920	1072	2.45	5020	5040	4975	6500	3500	5000	5020.45	0.99	0	-942	5213	5106	5053	4946	4893	5080	4920	87	1500	500	3600	10	1	17476594	881	-68.11	0.52	12	0.01	-74.00	9618.00	11220	20230926	-55.08	4840	20240806	4.13	10750	-53.12	20240124	4840	4.13	20240806	11220	-55.08	20230926	4840	4.13	20240806	3.27	N	090470	500	87 억		172922	N	N	0	N	00	N
122	20240902	160557	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5000	-140	5	-2.72	219130390	43542	211.53	5150	5160	5000	6680	3600	5140	5033.66	1.02	0	-4600	5246	5192	5116	5062	4986	5220	5090	87	1540	500	3700	10	1	17476594	874	-67.57	0.52	12	0.25	-74.00	9618.00	11220	20230926	-55.44	4840	20240806	3.31	10750	-53.49	20240124	4840	3.31	20240806	11220	-55.44	20230926	4840	3.31	20240806	3.30	N	090470	500	87 억		177413	N	N	0	N	00	N
123	20240902	150606	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5010	-130	5	-2.53	182994170	36317	176.43	5150	5160	5000	6680	3600	5140	5038.80	1.02	0	-3993	5246	5192	5116	5062	4986	5220	5090	87	1540	500	3700	10	1	17476594	876	-67.70	0.52	12	0.21	-74.00	9618.00	11220	20230926	-55.35	4840	20240806	3.51	10750	-53.40	20240124	4840	3.51	20240806	11220	-55.35	20230926	4840	3.51	20240806	3.30	N	090470	500	87 억		177413	N	N	0	N	00	N
124	20240902	140604	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5050	-90	5	-1.75	143969880	28526	138.58	5150	5160	5000	6680	3600	5140	5046.97	1.02	0	-3724	5246	5192	5116	5062	4986	5220	5090	87	1540	500	3700	10	1	17476594	883	-68.24	0.53	12	0.16	-74.00	9618.00	11220	20230926	-54.99	4840	20240806	4.34	10750	-53.02	20240124	4840	4.34	20240806	11220	-54.99	20230926	4840	4.34	20240806	3.30	N	090470	500	87 억		177413	N	N	0	N	00	N
125	20240902	130600	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5060	-80	5	-1.56	118148380	23392	113.64	5150	5160	5000	6680	3600	5140	5050.80	1.02	0	-3596	5246	5192	5116	5062	4986	5220	5090	87	1540	500	3700	10	1	17476594	884	-68.38	0.53	12	0.13	-74.00	9618.00	11220	20230926	-54.90	4840	20240806	4.55	10750	-52.93	20240124	4840	4.55	20240806	11220	-54.90	20230926	4840	4.55	20240806	3.30	N	090470	500	87 억		177413	N	N	0	N	00	N
126	20240902	120604	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5040	-100	5	-1.95	104464760	20678	100.46	5150	5160	5000	6680	3600	5140	5051.98	1.02	0	-4558	5246	5192	5116	5062	4986	5220	5090	87	1540	500	3700	10	1	17476594	881	-68.11	0.52	12	0.12	-74.00	9618.00	11220	20230926	-55.08	4840	20240806	4.13	10750	-53.12	20240124	4840	4.13	20240806	11220	-55.08	20230926	4840	4.13	20240806	3.30	N	090470	500	87 억		177413	N	N	0	N	00	N
127	20240902	110559	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5040	-100	5	-1.95	94641020	18728	90.98	5150	5160	5000	6680	3600	5140	5053.45	1.02	0	-4551	5246	5192	5116	5062	4986	5220	5090	87	1540	500	3700	10	1	17476594	881	-68.11	0.52	12	0.11	-74.00	9618.00	11220	20230926	-55.08	4840	20240806	4.13	10750	-53.12	20240124	4840	4.13	20240806	11220	-55.08	20230926	4840	4.13	20240806	3.30	N	090470	500	87 억		177413	N	N	0	N	00	N
128	20240902	100558	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5020	-120	5	-2.33	65867460	13002	63.17	5150	5160	5000	6680	3600	5140	5065.95	1.02	0	-3908	5246	5192	5116	5062	4986	5220	5090	87	1540	500	3700	10	1	17476594	877	-67.84	0.52	12	0.07	-74.00	9618.00	11220	20230926	-55.26	4840	20240806	3.72	10750	-53.30	20240124	4840	3.72	20240806	11220	-55.26	20230926	4840	3.72	20240806	3.30	N	090470	500	87 억		177413	N	N	0	N	00	N
129	20240902	090554	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5140	0	3	0.00	15815910	3086	14.99	5150	5160	5100	6680	3600	5140	5125.05	1.02	0	-2737	5246	5192	5116	5062	4986	5220	5090	87	1540	500	3700	10	1	17476594	898	-69.46	0.53	12	0.02	-74.00	9618.00	11220	20230926	-54.19	4840	20240806	6.20	10750	-52.19	20240124	4840	6.20	20240806	11220	-54.19	20230926	4840	6.20	20240806	3.30	N	090470	500	87 억		177413	N	N	0	N	00	N