KissMeData/105760/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	160808	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7380	-280	5	-3.66	436056100	58475	81.15	7660	7700	7380	9950	5370	7660	7457.64	4.51	0	-8076	7826	7742	7626	7542	7426	7785	7585	47	2290	500	4740	10	1	9459985	698	7.66	1.43	12	0.62	964.00	5170.00	56300	20240129	-86.89	6350	20240805	16.22	56300	-86.89	20240129	6350	16.22	20240805	56300	-86.89	20240129	6350	16.22	20240805	3.46	N	105760	500	47 억		426913	N	N	0	N	00	N
3	20240930	150820	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7410	-250	5	-3.26	393616160	52729	73.18	7660	7700	7390	9950	5370	7660	7464.89	4.51	0	-6113	7826	7742	7626	7542	7426	7785	7585	47	2290	500	4740	10	1	9459985	701	7.69	1.43	12	0.56	964.00	5170.00	56300	20240129	-86.84	6350	20240805	16.69	56300	-86.84	20240129	6350	16.69	20240805	56300	-86.84	20240129	6350	16.69	20240805	3.46	N	105760	500	47 억		426913	N	N	0	N	00	N
4	20240930	140817	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7450	-210	5	-2.74	353609590	47328	65.68	7660	7700	7390	9950	5370	7660	7471.47	4.51	0	-3824	7826	7742	7626	7542	7426	7785	7585	47	2290	500	4740	10	1	9459985	705	7.73	1.44	12	0.50	964.00	5170.00	56300	20240129	-86.77	6350	20240805	17.32	56300	-86.77	20240129	6350	17.32	20240805	56300	-86.77	20240129	6350	17.32	20240805	3.46	N	105760	500	47 억		426913	N	N	0	N	00	N
5	20240930	130815	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7520	-140	5	-1.83	331679900	44388	61.60	7660	7700	7390	9950	5370	7660	7472.29	4.51	0	-1838	7826	7742	7626	7542	7426	7785	7585	47	2290	500	4740	10	1	9459985	711	7.80	1.45	12	0.47	964.00	5170.00	56300	20240129	-86.64	6350	20240805	18.43	56300	-86.64	20240129	6350	18.43	20240805	56300	-86.64	20240129	6350	18.43	20240805	3.46	N	105760	500	47 억		426913	N	N	0	N	00	N
6	20240930	120812	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7500	-160	5	-2.09	325256680	43532	60.41	7660	7700	7390	9950	5370	7660	7471.67	4.51	0	-1842	7826	7742	7626	7542	7426	7785	7585	47	2290	500	4740	10	1	9459985	709	7.78	1.45	12	0.46	964.00	5170.00	56300	20240129	-86.68	6350	20240805	18.11	56300	-86.68	20240129	6350	18.11	20240805	56300	-86.68	20240129	6350	18.11	20240805	3.46	N	105760	500	47 억		426913	N	N	0	N	00	N
7	20240930	110810	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7450	-210	5	-2.74	305333800	40852	56.70	7660	7700	7390	9950	5370	7660	7474.15	4.51	0	-1311	7826	7742	7626	7542	7426	7785	7585	47	2290	500	4740	10	1	9459985	705	7.73	1.44	12	0.43	964.00	5170.00	56300	20240129	-86.77	6350	20240805	17.32	56300	-86.77	20240129	6350	17.32	20240805	56300	-86.77	20240129	6350	17.32	20240805	3.46	N	105760	500	47 억		426913	N	N	0	N	00	N
8	20240930	100808	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7470	-190	5	-2.48	232018160	31038	43.08	7660	7700	7390	9950	5370	7660	7475.29	4.51	0	-1984	7826	7742	7626	7542	7426	7785	7585	47	2290	500	4740	10	1	9459985	707	7.75	1.44	12	0.33	964.00	5170.00	56300	20240129	-86.73	6350	20240805	17.64	56300	-86.73	20240129	6350	17.64	20240805	56300	-86.73	20240129	6350	17.64	20240805	3.46	N	105760	500	47 억		426913	N	N	0	N	00	N
9	20240930	090737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7510	-150	5	-1.96	43166480	5715	7.93	7660	7700	7500	9950	5370	7660	7553.19	4.51	0	710	7826	7742	7626	7542	7426	7785	7585	47	2290	500	4740	10	1	9459985	710	7.79	1.45	12	0.06	964.00	5170.00	56300	20240129	-86.66	6350	20240805	18.27	56300	-86.66	20240129	6350	18.27	20240805	56300	-86.66	20240129	6350	18.27	20240805	3.46	N	105760	500	47 억		426913	N	N	0	N	00	N
10	20240927	160812	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7660	50	2	0.66	548825210	71899	26.84	7620	7710	7510	9890	5330	7610	7633.28	4.57	0	-5721	8163	7886	7603	7326	7043	8025	7465	47	2280	500	4710	10	1	9459985	725	7.95	1.48	12	0.76	964.00	5170.00	56300	20240129	-86.39	6350	20240805	20.63	56300	-86.39	20240129	6350	20.63	20240805	56300	-86.39	20240129	6350	20.63	20240805	3.50	N	105760	500	47 억		432542	N	N	0	N	00	N
11	20240927	150817	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7630	20	2	0.26	531311230	69607	25.98	7620	7710	7510	9890	5330	7610	7633.01	4.57	0	-5501	8163	7886	7603	7326	7043	8025	7465	47	2280	500	4710	10	1	9459985	722	7.91	1.48	12	0.74	964.00	5170.00	56300	20240129	-86.45	6350	20240805	20.16	56300	-86.45	20240129	6350	20.16	20240805	56300	-86.45	20240129	6350	20.16	20240805	3.50	N	105760	500	47 억		432542	N	N	0	N	00	N
12	20240927	140823	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7620	10	2	0.13	487296540	63831	23.82	7620	7710	7510	9890	5330	7610	7634.17	4.57	0	-3735	8163	7886	7603	7326	7043	8025	7465	47	2280	500	4710	10	1	9459985	721	7.90	1.47	12	0.67	964.00	5170.00	56300	20240129	-86.47	6350	20240805	20.00	56300	-86.47	20240129	6350	20.00	20240805	56300	-86.47	20240129	6350	20.00	20240805	3.50	N	105760	500	47 억		432542	N	N	0	N	00	N
13	20240927	130816	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7650	40	2	0.53	451465410	59123	22.07	7620	7710	7510	9890	5330	7610	7636.04	4.57	0	-3479	8163	7886	7603	7326	7043	8025	7465	47	2280	500	4710	10	1	9459985	724	7.94	1.48	12	0.62	964.00	5170.00	56300	20240129	-86.41	6350	20240805	20.47	56300	-86.41	20240129	6350	20.47	20240805	56300	-86.41	20240129	6350	20.47	20240805	3.50	N	105760	500	47 억		432542	N	N	0	N	00	N
14	20240927	120812	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7620	10	2	0.13	415905130	54456	20.33	7620	7710	7510	9890	5330	7610	7637.45	4.57	0	-3262	8163	7886	7603	7326	7043	8025	7465	47	2280	500	4710	10	1	9459985	721	7.90	1.47	12	0.58	964.00	5170.00	56300	20240129	-86.47	6350	20240805	20.00	56300	-86.47	20240129	6350	20.00	20240805	56300	-86.47	20240129	6350	20.00	20240805	3.50	N	105760	500	47 억		432542	N	N	0	N	00	N
15	20240927	110815	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7680	70	2	0.92	343488510	44960	16.78	7620	7710	7510	9890	5330	7610	7639.87	4.57	0	-3243	8163	7886	7603	7326	7043	8025	7465	47	2280	500	4710	10	1	9459985	727	7.97	1.49	12	0.48	964.00	5170.00	56300	20240129	-86.36	6350	20240805	20.94	56300	-86.36	20240129	6350	20.94	20240805	56300	-86.36	20240129	6350	20.94	20240805	3.50	N	105760	500	47 억		432542	N	N	0	N	00	N
16	20240927	100814	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7660	50	2	0.66	269525350	35282	13.17	7620	7710	7510	9890	5330	7610	7639.17	4.57	0	-4795	8163	7886	7603	7326	7043	8025	7465	47	2280	500	4710	10	1	9459985	725	7.95	1.48	12	0.37	964.00	5170.00	56300	20240129	-86.39	6350	20240805	20.63	56300	-86.39	20240129	6350	20.63	20240805	56300	-86.39	20240129	6350	20.63	20240805	3.50	N	105760	500	47 억		432542	N	N	0	N	00	N
17	20240927	090816	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7530	-80	5	-1.05	73093550	9583	3.58	7620	7680	7530	9890	5330	7610	7627.42	4.57	0	-4830	8163	7886	7603	7326	7043	8025	7465	47	2280	500	4710	10	1	9459985	712	7.81	1.46	12	0.10	964.00	5170.00	56300	20240129	-86.63	6350	20240805	18.58	56300	-86.63	20240129	6350	18.58	20240805	56300	-86.63	20240129	6350	18.58	20240805	3.50	N	105760	500	47 억		432542	N	N	0	N	00	N
18	20240926	160800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7610	350	2	4.82	2043729920	267145	579.49	7350	7880	7320	9430	5090	7260	7650.30	4.24	0	30796	7440	7350	7290	7200	7140	7320	7170	47	2170	500	4500	10	1	9459985	720	7.89	1.47	12	2.82	964.00	5170.00	56300	20240129	-86.48	6350	20240805	19.84	56300	-86.48	20240129	6350	19.84	20240805	56300	-86.48	20240129	6350	19.84	20240805	3.52	N	105760	500	47 억		401036	N	N	0	N	00	N
19	20240926	150802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7610	350	2	4.82	1955596300	255552	554.34	7350	7880	7320	9430	5090	7260	7652.44	4.24	0	28652	7440	7350	7290	7200	7140	7320	7170	47	2170	500	4500	10	1	9459985	720	7.89	1.47	12	2.70	964.00	5170.00	56300	20240129	-86.48	6350	20240805	19.84	56300	-86.48	20240129	6350	19.84	20240805	56300	-86.48	20240129	6350	19.84	20240805	3.52	N	105760	500	47 억		401036	N	N	0	N	00	N
20	20240926	140810	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7820	560	2	7.71	1281573950	167774	363.93	7350	7880	7320	9430	5090	7260	7638.69	4.24	0	14970	7440	7350	7290	7200	7140	7320	7170	47	2170	500	4500	10	1	9459985	740	8.11	1.51	12	1.77	964.00	5170.00	56300	20240129	-86.11	6350	20240805	23.15	56300	-86.11	20240129	6350	23.15	20240805	56300	-86.11	20240129	6350	23.15	20240805	3.52	N	105760	500	47 억		401036	N	N	0	N	00	N
21	20240926	130808	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7540	280	2	3.86	540698420	72207	156.63	7350	7590	7320	9430	5090	7260	7488.17	4.24	0	12810	7440	7350	7290	7200	7140	7320	7170	47	2170	500	4500	10	1	9459985	713	7.82	1.46	12	0.76	964.00	5170.00	56300	20240129	-86.61	6350	20240805	18.74	56300	-86.61	20240129	6350	18.74	20240805	56300	-86.61	20240129	6350	18.74	20240805	3.52	N	105760	500	47 억		401036	N	N	0	N	00	N
22	20240926	120811	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7550	290	2	3.99	483193090	64590	140.11	7350	7590	7320	9430	5090	7260	7480.93	4.24	0	14230	7440	7350	7290	7200	7140	7320	7170	47	2170	500	4500	10	1	9459985	714	7.83	1.46	12	0.68	964.00	5170.00	56300	20240129	-86.59	6350	20240805	18.90	56300	-86.59	20240129	6350	18.90	20240805	56300	-86.59	20240129	6350	18.90	20240805	3.52	N	105760	500	47 억		401036	N	N	0	N	00	N
23	20240926	110809	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7480	220	2	3.03	380288840	50958	110.54	7350	7570	7320	9430	5090	7260	7462.79	4.24	0	11982	7440	7350	7290	7200	7140	7320	7170	47	2170	500	4500	10	1	9459985	708	7.76	1.45	12	0.54	964.00	5170.00	56300	20240129	-86.71	6350	20240805	17.80	56300	-86.71	20240129	6350	17.80	20240805	56300	-86.71	20240129	6350	17.80	20240805	3.52	N	105760	500	47 억		401036	N	N	0	N	00	N
24	20240926	100812	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7390	130	2	1.79	151952280	20472	44.41	7350	7480	7320	9430	5090	7260	7422.44	4.24	0	6916	7440	7350	7290	7200	7140	7320	7170	47	2170	500	4500	10	1	9459985	699	7.67	1.43	12	0.22	964.00	5170.00	56300	20240129	-86.87	6350	20240805	16.38	56300	-86.87	20240129	6350	16.38	20240805	56300	-86.87	20240129	6350	16.38	20240805	3.52	N	105760	500	47 억		401036	N	N	0	N	00	N
25	20240926	090808	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7450	190	2	2.62	75163630	10129	21.97	7350	7480	7320	9430	5090	7260	7420.64	4.24	0	5955	7440	7350	7290	7200	7140	7320	7170	47	2170	500	4500	10	1	9459985	705	7.73	1.44	12	0.11	964.00	5170.00	56300	20240129	-86.77	6350	20240805	17.32	56300	-86.77	20240129	6350	17.32	20240805	56300	-86.77	20240129	6350	17.32	20240805	3.52	N	105760	500	47 억		401036	N	N	0	N	00	N
26	20240925	160800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7260	-40	5	-0.55	336516720	46000	82.61	7340	7380	7230	9490	5110	7300	7315.59	4.19	0	4326	7466	7382	7216	7132	6966	7425	7175	47	2190	500	4520	10	1	9459985	687	7.53	1.40	12	0.49	964.00	5170.00	56300	20240129	-87.10	6350	20240805	14.33	56300	-87.10	20240129	6350	14.33	20240805	56300	-87.10	20240129	6350	14.33	20240805	3.54	N	105760	500	47 억		396334	N	N	0	N	00	N
27	20240925	150806	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7280	-20	5	-0.27	315874290	43162	77.51	7340	7380	7230	9490	5110	7300	7318.34	4.19	0	4344	7466	7382	7216	7132	6966	7425	7175	47	2190	500	4520	10	1	9459985	689	7.55	1.41	12	0.46	964.00	5170.00	56300	20240129	-87.07	6350	20240805	14.65	56300	-87.07	20240129	6350	14.65	20240805	56300	-87.07	20240129	6350	14.65	20240805	3.54	N	105760	500	47 억		396334	N	N	0	N	00	N
28	20240925	140807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7380	80	2	1.10	276525070	37782	67.85	7340	7380	7230	9490	5110	7300	7318.96	4.19	0	6223	7466	7382	7216	7132	6966	7425	7175	47	2190	500	4520	10	1	9459985	698	7.66	1.43	12	0.40	964.00	5170.00	56300	20240129	-86.89	6350	20240805	16.22	56300	-86.89	20240129	6350	16.22	20240805	56300	-86.89	20240129	6350	16.22	20240805	3.54	N	105760	500	47 억		396334	N	N	0	N	00	N
29	20240925	130806	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7280	-20	5	-0.27	232777650	31818	57.14	7340	7380	7230	9490	5110	7300	7315.91	4.19	0	6922	7466	7382	7216	7132	6966	7425	7175	47	2190	500	4520	10	1	9459985	689	7.55	1.41	12	0.34	964.00	5170.00	56300	20240129	-87.07	6350	20240805	14.65	56300	-87.07	20240129	6350	14.65	20240805	56300	-87.07	20240129	6350	14.65	20240805	3.54	N	105760	500	47 억		396334	N	N	0	N	00	N
30	20240925	120807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7340	40	2	0.55	204095390	27893	50.09	7340	7380	7230	9490	5110	7300	7317.08	4.19	0	7261	7466	7382	7216	7132	6966	7425	7175	47	2190	500	4520	10	1	9459985	694	7.61	1.42	12	0.29	964.00	5170.00	56300	20240129	-86.96	6350	20240805	15.59	56300	-86.96	20240129	6350	15.59	20240805	56300	-86.96	20240129	6350	15.59	20240805	3.54	N	105760	500	47 억		396334	N	N	0	N	00	N
31	20240925	110804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7360	60	2	0.82	183180920	25048	44.98	7340	7370	7230	9490	5110	7300	7313.20	4.19	0	7034	7466	7382	7216	7132	6966	7425	7175	47	2190	500	4520	10	1	9459985	696	7.63	1.42	12	0.26	964.00	5170.00	56300	20240129	-86.93	6350	20240805	15.91	56300	-86.93	20240129	6350	15.91	20240805	56300	-86.93	20240129	6350	15.91	20240805	3.54	N	105760	500	47 억		396334	N	N	0	N	00	N
32	20240925	100804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7330	30	2	0.41	103542530	14189	25.48	7340	7350	7230	9490	5110	7300	7297.38	4.19	0	2861	7466	7382	7216	7132	6966	7425	7175	47	2190	500	4520	10	1	9459985	693	7.60	1.42	12	0.15	964.00	5170.00	56300	20240129	-86.98	6350	20240805	15.43	56300	-86.98	20240129	6350	15.43	20240805	56300	-86.98	20240129	6350	15.43	20240805	3.54	N	105760	500	47 억		396334	N	N	0	N	00	N
33	20240925	090809	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7290	-10	5	-0.14	15807220	2165	3.89	7340	7340	7270	9490	5110	7300	7301.26	4.19	0	505	7466	7382	7216	7132	6966	7425	7175	47	2190	500	4520	10	1	9459985	690	7.56	1.41	12	0.02	964.00	5170.00	56300	20240129	-87.05	6350	20240805	14.80	56300	-87.05	20240129	6350	14.80	20240805	56300	-87.05	20240129	6350	14.80	20240805	3.54	N	105760	500	47 억		396334	N	N	0	N	00	N
34	20240924	160759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7300	210	2	2.96	397467760	55335	93.12	7050	7300	7050	9210	4970	7090	7182.81	4.04	0	14734	7363	7226	7083	6946	6803	7295	7015	47	2120	500	4390	10	1	9459985	691	7.57	1.41	12	0.58	964.00	5170.00	56300	20240129	-87.03	6350	20240805	14.96	56300	-87.03	20240129	6350	14.96	20240805	56300	-87.03	20240129	6350	14.96	20240805	3.54	N	105760	500	47 억		382241	N	N	0	N	00	N
35	20240924	150802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7290	200	2	2.82	364841040	50857	85.58	7050	7290	7050	9210	4970	7090	7173.89	4.04	0	13678	7363	7226	7083	6946	6803	7295	7015	47	2120	500	4390	10	1	9459985	690	7.56	1.41	12	0.54	964.00	5170.00	56300	20240129	-87.05	6350	20240805	14.80	56300	-87.05	20240129	6350	14.80	20240805	56300	-87.05	20240129	6350	14.80	20240805	3.54	N	105760	500	47 억		382241	N	N	0	N	00	N
36	20240924	140755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7190	100	2	1.41	266015110	37217	62.63	7050	7220	7050	9210	4970	7090	7147.70	4.04	0	7890	7363	7226	7083	6946	6803	7295	7015	47	2120	500	4390	10	1	9459985	680	7.46	1.39	12	0.39	964.00	5170.00	56300	20240129	-87.23	6350	20240805	13.23	56300	-87.23	20240129	6350	13.23	20240805	56300	-87.23	20240129	6350	13.23	20240805	3.54	N	105760	500	47 억		382241	N	N	0	N	00	N
37	20240924	130800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7160	70	2	0.99	223172880	31262	52.61	7050	7220	7050	9210	4970	7090	7138.81	4.04	0	4335	7363	7226	7083	6946	6803	7295	7015	47	2120	500	4390	10	1	9459985	677	7.43	1.38	12	0.33	964.00	5170.00	56300	20240129	-87.28	6350	20240805	12.76	56300	-87.28	20240129	6350	12.76	20240805	56300	-87.28	20240129	6350	12.76	20240805	3.54	N	105760	500	47 억		382241	N	N	0	N	00	N
38	20240924	120754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7130	40	2	0.56	161704030	22679	38.16	7050	7220	7050	9210	4970	7090	7130.15	4.04	0	1370	7363	7226	7083	6946	6803	7295	7015	47	2120	500	4390	10	1	9459985	674	7.40	1.38	12	0.24	964.00	5170.00	56300	20240129	-87.34	6350	20240805	12.28	56300	-87.34	20240129	6350	12.28	20240805	56300	-87.34	20240129	6350	12.28	20240805	3.54	N	105760	500	47 억		382241	N	N	0	N	00	N
39	20240924	110801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7090	0	3	0.00	150616630	21121	35.54	7050	7220	7050	9210	4970	7090	7131.16	4.04	0	997	7363	7226	7083	6946	6803	7295	7015	47	2120	500	4390	10	1	9459985	671	7.35	1.37	12	0.22	964.00	5170.00	56300	20240129	-87.41	6350	20240805	11.65	56300	-87.41	20240129	6350	11.65	20240805	56300	-87.41	20240129	6350	11.65	20240805	3.54	N	105760	500	47 억		382241	N	N	0	N	00	N
40	20240924	100800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7210	120	2	1.69	82342150	11483	19.32	7050	7220	7050	9210	4970	7090	7170.89	4.04	0	-1900	7363	7226	7083	6946	6803	7295	7015	47	2120	500	4390	10	1	9459985	682	7.48	1.39	12	0.12	964.00	5170.00	56300	20240129	-87.19	6350	20240805	13.54	56300	-87.19	20240129	6350	13.54	20240805	56300	-87.19	20240129	6350	13.54	20240805	3.54	N	105760	500	47 억		382241	N	N	0	N	00	N
41	20240924	090802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7140	50	2	0.71	8438910	1193	2.01	7050	7140	7050	9210	4970	7090	7073.48	4.04	0	24	7363	7226	7083	6946	6803	7295	7015	47	2120	500	4390	10	1	9459985	675	7.41	1.38	12	0.01	964.00	5170.00	56300	20240129	-87.32	6350	20240805	12.44	56300	-87.32	20240129	6350	12.44	20240805	56300	-87.32	20240129	6350	12.44	20240805	3.54	N	105760	500	47 억		382241	N	N	0	N	00	N
42	20240923	160757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7090	110	2	1.58	423428260	59423	103.23	6980	7220	6940	9070	4890	6980	7125.66	3.92	0	12793	7200	7090	7030	6920	6860	7060	6890	47	2090	500	4320	10	1	9459985	671	7.35	1.37	12	0.63	964.00	5170.00	56300	20240129	-87.41	6350	20240805	11.65	56300	-87.41	20240129	6350	11.65	20240805	56300	-87.41	20240129	6350	11.65	20240805	3.50	N	105760	500	47 억		371001	N	N	0	N	00	N
43	20240923	150800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7100	120	2	1.72	406565650	57049	99.11	6980	7220	6940	9070	4890	6980	7126.60	3.92	0	11891	7200	7090	7030	6920	6860	7060	6890	47	2090	500	4320	10	1	9459985	672	7.37	1.37	12	0.60	964.00	5170.00	56300	20240129	-87.39	6350	20240805	11.81	56300	-87.39	20240129	6350	11.81	20240805	56300	-87.39	20240129	6350	11.81	20240805	3.50	N	105760	500	47 억		371001	N	N	0	N	00	N
44	20240923	140805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7130	150	2	2.15	378568940	53111	92.27	6980	7220	6940	9070	4890	6980	7127.88	3.92	0	12029	7200	7090	7030	6920	6860	7060	6890	47	2090	500	4320	10	1	9459985	674	7.40	1.38	12	0.56	964.00	5170.00	56300	20240129	-87.34	6350	20240805	12.28	56300	-87.34	20240129	6350	12.28	20240805	56300	-87.34	20240129	6350	12.28	20240805	3.50	N	105760	500	47 억		371001	N	N	0	N	00	N
45	20240923	130759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7170	190	2	2.72	299792390	42118	73.17	6980	7220	6940	9070	4890	6980	7117.92	3.92	0	11282	7200	7090	7030	6920	6860	7060	6890	47	2090	500	4320	10	1	9459985	678	7.44	1.39	12	0.45	964.00	5170.00	56300	20240129	-87.26	6350	20240805	12.91	56300	-87.26	20240129	6350	12.91	20240805	56300	-87.26	20240129	6350	12.91	20240805	3.50	N	105760	500	47 억		371001	N	N	0	N	00	N
46	20240923	120759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7180	200	2	2.87	260089920	36583	63.55	6980	7220	6940	9070	4890	6980	7109.58	3.92	0	9656	7200	7090	7030	6920	6860	7060	6890	47	2090	500	4320	10	1	9459985	679	7.45	1.39	12	0.39	964.00	5170.00	56300	20240129	-87.25	6350	20240805	13.07	56300	-87.25	20240129	6350	13.07	20240805	56300	-87.25	20240129	6350	13.07	20240805	3.50	N	105760	500	47 억		371001	N	N	0	N	00	N
47	20240923	110800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7140	160	2	2.29	192091870	27103	47.08	6980	7170	6940	9070	4890	6980	7087.48	3.92	0	9736	7200	7090	7030	6920	6860	7060	6890	47	2090	500	4320	10	1	9459985	675	7.41	1.38	12	0.29	964.00	5170.00	56300	20240129	-87.32	6350	20240805	12.44	56300	-87.32	20240129	6350	12.44	20240805	56300	-87.32	20240129	6350	12.44	20240805	3.50	N	105760	500	47 억		371001	N	N	0	N	00	N
48	20240923	100759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7090	110	2	1.58	80122540	11401	19.81	6980	7100	6940	9070	4890	6980	7027.68	3.92	0	3730	7200	7090	7030	6920	6860	7060	6890	47	2090	500	4320	10	1	9459985	671	7.35	1.37	12	0.12	964.00	5170.00	56300	20240129	-87.41	6350	20240805	11.65	56300	-87.41	20240129	6350	11.65	20240805	56300	-87.41	20240129	6350	11.65	20240805	3.50	N	105760	500	47 억		371001	N	N	0	N	00	N
49	20240923	090759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6970	-10	5	-0.14	5202430	747	1.30	6980	6990	6940	9070	4890	6980	6964.43	3.92	0	-237	7200	7090	7030	6920	6860	7060	6890	47	2090	500	4320	10	1	9459985	659	7.23	1.35	12	0.01	964.00	5170.00	56300	20240129	-87.62	6350	20240805	9.76	56300	-87.62	20240129	6350	9.76	20240805	56300	-87.62	20240129	6350	9.76	20240805	3.50	N	105760	500	47 억		371001	N	N	0	N	00	N
50	20240913	160720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7000	-100	5	-1.41	354609200	50424	59.85	7080	7220	6970	9230	4970	7100	7032.74	4.19	0	3101	7493	7296	7123	6926	6753	7395	7025	47	2130	500	4400	10	1	9459985	662	7.26	1.35	12	0.53	964.00	5170.00	56300	20240129	-87.57	6350	20240805	10.24	56300	-87.57	20240129	6350	10.24	20240805	56300	-87.57	20240129	6350	10.24	20240805	3.65	N	105760	500	47 억		396473	N	N	0	N	00	N
51	20240913	150727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7020	-80	5	-1.13	317310720	45104	53.53	7080	7220	6970	9230	4970	7100	7035.09	4.19	0	3556	7493	7296	7123	6926	6753	7395	7025	47	2130	500	4400	10	1	9459985	664	7.28	1.36	12	0.48	964.00	5170.00	56300	20240129	-87.53	6350	20240805	10.55	56300	-87.53	20240129	6350	10.55	20240805	56300	-87.53	20240129	6350	10.55	20240805	3.65	N	105760	500	47 억		396473	N	N	0	N	00	N
52	20240913	140729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7010	-90	5	-1.27	279384650	39700	47.12	7080	7220	6970	9230	4970	7100	7037.40	4.19	0	1527	7493	7296	7123	6926	6753	7395	7025	47	2130	500	4400	10	1	9459985	663	7.27	1.36	12	0.42	964.00	5170.00	56300	20240129	-87.55	6350	20240805	10.39	56300	-87.55	20240129	6350	10.39	20240805	56300	-87.55	20240129	6350	10.39	20240805	3.65	N	105760	500	47 억		396473	N	N	0	N	00	N
53	20240913	130725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7020	-80	5	-1.13	263214920	37393	44.38	7080	7220	6970	9230	4970	7100	7039.15	4.19	0	1467	7493	7296	7123	6926	6753	7395	7025	47	2130	500	4400	10	1	9459985	664	7.28	1.36	12	0.40	964.00	5170.00	56300	20240129	-87.53	6350	20240805	10.55	56300	-87.53	20240129	6350	10.55	20240805	56300	-87.53	20240129	6350	10.55	20240805	3.65	N	105760	500	47 억		396473	N	N	0	N	00	N
54	20240913	120726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6990	-110	5	-1.55	235040240	33363	39.60	7080	7220	6970	9230	4970	7100	7044.94	4.19	0	1872	7493	7296	7123	6926	6753	7395	7025	47	2130	500	4400	10	1	9459985	661	7.25	1.35	12	0.35	964.00	5170.00	56300	20240129	-87.58	6350	20240805	10.08	56300	-87.58	20240129	6350	10.08	20240805	56300	-87.58	20240129	6350	10.08	20240805	3.65	N	105760	500	47 억		396473	N	N	0	N	00	N
55	20240913	110726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7010	-90	5	-1.27	197327000	27970	33.20	7080	7220	7000	9230	4970	7100	7054.95	4.19	0	3669	7493	7296	7123	6926	6753	7395	7025	47	2130	500	4400	10	1	9459985	663	7.27	1.36	12	0.30	964.00	5170.00	56300	20240129	-87.55	6350	20240805	10.39	56300	-87.55	20240129	6350	10.39	20240805	56300	-87.55	20240129	6350	10.39	20240805	3.65	N	105760	500	47 억		396473	N	N	0	N	00	N
56	20240913	100729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7030	-70	5	-0.99	155882190	22062	26.18	7080	7220	7000	9230	4970	7100	7065.64	4.19	0	3758	7493	7296	7123	6926	6753	7395	7025	47	2130	500	4400	10	1	9459985	665	7.29	1.36	12	0.23	964.00	5170.00	56300	20240129	-87.51	6350	20240805	10.71	56300	-87.51	20240129	6350	10.71	20240805	56300	-87.51	20240129	6350	10.71	20240805	3.65	N	105760	500	47 억		396473	N	N	0	N	00	N
57	20240913	090732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7200	100	2	1.41	27164650	3804	4.51	7080	7220	7080	9230	4970	7100	7141.08	4.19	0	1665	7493	7296	7123	6926	6753	7395	7025	47	2130	500	4400	10	1	9459985	681	7.47	1.39	12	0.04	964.00	5170.00	56300	20240129	-87.21	6350	20240805	13.39	56300	-87.21	20240129	6350	13.39	20240805	56300	-87.21	20240129	6350	13.39	20240805	3.65	N	105760	500	47 억		396473	N	N	0	N	00	N
58	20240912	160715	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7100	210	2	3.05	599104540	84094	206.52	6950	7320	6950	8950	4830	6890	7124.22	3.77	0	39848	7170	7030	6900	6760	6630	7100	6830	47	2060	500	4270	10	1	9459985	672	7.37	1.37	12	0.89	964.00	5170.00	56300	20240129	-87.39	6350	20240805	11.81	56300	-87.39	20240129	6350	11.81	20240805	56300	-87.39	20240129	6350	11.81	20240805	3.61	N	105760	500	47 억		356723	N	N	0	N	00	N
59	20240912	150725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7140	250	2	3.63	580420600	81465	200.07	6950	7320	6950	8950	4830	6890	7124.78	3.77	0	39113	7170	7030	6900	6760	6630	7100	6830	47	2060	500	4270	10	1	9459985	675	7.41	1.38	12	0.86	964.00	5170.00	56300	20240129	-87.32	6350	20240805	12.44	56300	-87.32	20240129	6350	12.44	20240805	56300	-87.32	20240129	6350	12.44	20240805	3.61	N	105760	500	47 억		356723	N	N	0	N	00	N
60	20240912	140727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7130	240	2	3.48	553507630	77686	190.79	6950	7320	6950	8950	4830	6890	7124.93	3.77	0	38579	7170	7030	6900	6760	6630	7100	6830	47	2060	500	4270	10	1	9459985	674	7.40	1.38	12	0.82	964.00	5170.00	56300	20240129	-87.34	6350	20240805	12.28	56300	-87.34	20240129	6350	12.28	20240805	56300	-87.34	20240129	6350	12.28	20240805	3.61	N	105760	500	47 억		356723	N	N	0	N	00	N
61	20240912	130723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7090	200	2	2.90	313436070	44247	108.66	6950	7160	6950	8950	4830	6890	7083.78	3.77	0	25715	7170	7030	6900	6760	6630	7100	6830	47	2060	500	4270	10	1	9459985	671	7.35	1.37	12	0.47	964.00	5170.00	56300	20240129	-87.41	6350	20240805	11.65	56300	-87.41	20240129	6350	11.65	20240805	56300	-87.41	20240129	6350	11.65	20240805	3.61	N	105760	500	47 억		356723	N	N	0	N	00	N
62	20240912	120722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7070	180	2	2.61	282044430	39805	97.76	6950	7160	6950	8950	4830	6890	7085.65	3.77	0	23959	7170	7030	6900	6760	6630	7100	6830	47	2060	500	4270	10	1	9459985	669	7.33	1.37	12	0.42	964.00	5170.00	56300	20240129	-87.44	6350	20240805	11.34	56300	-87.44	20240129	6350	11.34	20240805	56300	-87.44	20240129	6350	11.34	20240805	3.61	N	105760	500	47 억		356723	N	N	0	N	00	N
63	20240912	110720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7080	190	2	2.76	219462200	30930	75.96	6950	7160	6950	8950	4830	6890	7095.45	3.77	0	16110	7170	7030	6900	6760	6630	7100	6830	47	2060	500	4270	10	1	9459985	670	7.34	1.37	12	0.33	964.00	5170.00	56300	20240129	-87.42	6350	20240805	11.50	56300	-87.42	20240129	6350	11.50	20240805	56300	-87.42	20240129	6350	11.50	20240805	3.61	N	105760	500	47 억		356723	N	N	0	N	00	N
64	20240912	100722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7060	170	2	2.47	196247900	27644	67.89	6950	7160	6950	8950	4830	6890	7099.11	3.77	0	15501	7170	7030	6900	6760	6630	7100	6830	47	2060	500	4270	10	1	9459985	668	7.32	1.37	12	0.29	964.00	5170.00	56300	20240129	-87.46	6350	20240805	11.18	56300	-87.46	20240129	6350	11.18	20240805	56300	-87.46	20240129	6350	11.18	20240805	3.61	N	105760	500	47 억		356723	N	N	0	N	00	N
65	20240912	090722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7090	200	2	2.90	49690420	7042	17.29	6950	7130	6950	8950	4830	6890	7056.29	3.77	0	4035	7170	7030	6900	6760	6630	7100	6830	47	2060	500	4270	10	1	9459985	671	7.35	1.37	12	0.07	964.00	5170.00	56300	20240129	-87.41	6350	20240805	11.65	56300	-87.41	20240129	6350	11.65	20240805	56300	-87.41	20240129	6350	11.65	20240805	3.61	N	105760	500	47 억		356723	N	N	0	N	00	N
66	20240911	160706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6890	90	2	1.32	281393160	40694	61.10	6770	7040	6770	8840	4760	6800	6914.86	3.65	0	11196	7280	7040	6900	6660	6520	6970	6590	47	2040	500	4210	10	1	9459985	652	7.15	1.33	12	0.43	964.00	5170.00	56300	20240129	-87.76	6350	20240805	8.50	56300	-87.76	20240129	6350	8.50	20240805	56300	-87.76	20240129	6350	8.50	20240805	3.62	N	105760	500	47 억		345506	N	N	0	N	00	N
67	20240911	150712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6840	40	2	0.59	267978110	38739	58.17	6770	7040	6770	8840	4760	6800	6917.53	3.65	0	10369	7280	7040	6900	6660	6520	6970	6590	47	2040	500	4210	10	1	9459985	647	7.10	1.32	12	0.41	964.00	5170.00	56300	20240129	-87.85	6350	20240805	7.72	56300	-87.85	20240129	6350	7.72	20240805	56300	-87.85	20240129	6350	7.72	20240805	3.62	N	105760	500	47 억		345506	N	N	0	N	00	N
68	20240911	140712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6880	80	2	1.18	210343300	30331	45.54	6770	7040	6770	8840	4760	6800	6934.93	3.65	0	10159	7280	7040	6900	6660	6520	6970	6590	47	2040	500	4210	10	1	9459985	651	7.14	1.33	12	0.32	964.00	5170.00	56300	20240129	-87.78	6350	20240805	8.35	56300	-87.78	20240129	6350	8.35	20240805	56300	-87.78	20240129	6350	8.35	20240805	3.62	N	105760	500	47 억		345506	N	N	0	N	00	N
69	20240911	130709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6930	130	2	1.91	173138790	24948	37.46	6770	7040	6770	8840	4760	6800	6939.99	3.65	0	9498	7280	7040	6900	6660	6520	6970	6590	47	2040	500	4210	10	1	9459985	656	7.19	1.34	12	0.26	964.00	5170.00	56300	20240129	-87.69	6350	20240805	9.13	56300	-87.69	20240129	6350	9.13	20240805	56300	-87.69	20240129	6350	9.13	20240805	3.62	N	105760	500	47 억		345506	N	N	0	N	00	N
70	20240911	120716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6950	150	2	2.21	166702150	24021	36.07	6770	7040	6770	8840	4760	6800	6939.85	3.65	0	9164	7280	7040	6900	6660	6520	6970	6590	47	2040	500	4210	10	1	9459985	657	7.21	1.34	12	0.25	964.00	5170.00	56300	20240129	-87.66	6350	20240805	9.45	56300	-87.66	20240129	6350	9.45	20240805	56300	-87.66	20240129	6350	9.45	20240805	3.62	N	105760	500	47 억		345506	N	N	0	N	00	N
71	20240911	110705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6980	180	2	2.65	140192570	20225	30.37	6770	7040	6770	8840	4760	6800	6931.65	3.65	0	6479	7280	7040	6900	6660	6520	6970	6590	47	2040	500	4210	10	1	9459985	660	7.24	1.35	12	0.21	964.00	5170.00	56300	20240129	-87.60	6350	20240805	9.92	56300	-87.60	20240129	6350	9.92	20240805	56300	-87.60	20240129	6350	9.92	20240805	3.62	N	105760	500	47 억		345506	N	N	0	N	00	N
72	20240911	100703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6950	150	2	2.21	91024630	13199	19.82	6770	7010	6770	8840	4760	6800	6896.33	3.65	0	5558	7280	7040	6900	6660	6520	6970	6590	47	2040	500	4210	10	1	9459985	657	7.21	1.34	12	0.14	964.00	5170.00	56300	20240129	-87.66	6350	20240805	9.45	56300	-87.66	20240129	6350	9.45	20240805	56300	-87.66	20240129	6350	9.45	20240805	3.62	N	105760	500	47 억		345506	N	N	0	N	00	N
73	20240911	090717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6860	60	2	0.88	27633880	4042	6.07	6770	6890	6770	8840	4760	6800	6836.68	3.65	0	2695	7280	7040	6900	6660	6520	6970	6590	47	2040	500	4210	10	1	9459985	649	7.12	1.33	12	0.04	964.00	5170.00	56300	20240129	-87.82	6350	20240805	8.03	56300	-87.82	20240129	6350	8.03	20240805	56300	-87.82	20240129	6350	8.03	20240805	3.62	N	105760	500	47 억		345506	N	N	0	N	00	N
74	20240910	160708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6800	-260	5	-3.68	444491570	64835	106.05	7080	7140	6760	9170	4950	7060	6855.76	3.85	0	-18652	7346	7202	6976	6832	6606	7275	6905	47	2110	500	4370	10	1	9459985	643	7.05	1.32	12	0.69	964.00	5170.00	56300	20240129	-87.92	6350	20240805	7.09	56300	-87.92	20240129	6350	7.09	20240805	56300	-87.92	20240129	6350	7.09	20240805	3.57	N	105760	500	47 억		363777	N	N	0	N	00	N
75	20240910	150713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6800	-260	5	-3.68	384774210	56047	91.68	7080	7140	6760	9170	4950	7060	6865.21	3.85	0	-15242	7346	7202	6976	6832	6606	7275	6905	47	2110	500	4370	10	1	9459985	643	7.05	1.32	12	0.59	964.00	5170.00	56300	20240129	-87.92	6350	20240805	7.09	56300	-87.92	20240129	6350	7.09	20240805	56300	-87.92	20240129	6350	7.09	20240805	3.57	N	105760	500	47 억		363777	N	N	0	N	00	N
76	20240910	140708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6810	-250	5	-3.54	245450240	35499	58.07	7080	7140	6790	9170	4950	7060	6914.29	3.85	0	-14162	7346	7202	6976	6832	6606	7275	6905	47	2110	500	4370	10	1	9459985	644	7.06	1.32	12	0.38	964.00	5170.00	56300	20240129	-87.90	6350	20240805	7.24	56300	-87.90	20240129	6350	7.24	20240805	56300	-87.90	20240129	6350	7.24	20240805	3.57	N	105760	500	47 억		363777	N	N	0	N	00	N
77	20240910	130706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6880	-180	5	-2.55	170410190	24517	40.10	7080	7140	6820	9170	4950	7060	6950.70	3.85	0	-10353	7346	7202	6976	6832	6606	7275	6905	47	2110	500	4370	10	1	9459985	651	7.14	1.33	12	0.26	964.00	5170.00	56300	20240129	-87.78	6350	20240805	8.35	56300	-87.78	20240129	6350	8.35	20240805	56300	-87.78	20240129	6350	8.35	20240805	3.57	N	105760	500	47 억		363777	N	N	0	N	00	N
78	20240910	120707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6950	-110	5	-1.56	107701520	15390	25.17	7080	7140	6920	9170	4950	7060	6998.15	3.85	0	-8254	7346	7202	6976	6832	6606	7275	6905	47	2110	500	4370	10	1	9459985	657	7.21	1.34	12	0.16	964.00	5170.00	56300	20240129	-87.66	6350	20240805	9.45	56300	-87.66	20240129	6350	9.45	20240805	56300	-87.66	20240129	6350	9.45	20240805	3.57	N	105760	500	47 억		363777	N	N	0	N	00	N
79	20240910	110706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6960	-100	5	-1.42	74203760	10572	17.29	7080	7140	6940	9170	4950	7060	7018.90	3.85	0	-7577	7346	7202	6976	6832	6606	7275	6905	47	2110	500	4370	10	1	9459985	658	7.22	1.35	12	0.11	964.00	5170.00	56300	20240129	-87.64	6350	20240805	9.61	56300	-87.64	20240129	6350	9.61	20240805	56300	-87.64	20240129	6350	9.61	20240805	3.57	N	105760	500	47 억		363777	N	N	0	N	00	N
80	20240910	100710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7040	-20	5	-0.28	37297920	5293	8.66	7080	7140	6960	9170	4950	7060	7046.65	3.85	0	-3097	7346	7202	6976	6832	6606	7275	6905	47	2110	500	4370	10	1	9459985	666	7.30	1.36	12	0.06	964.00	5170.00	56300	20240129	-87.50	6350	20240805	10.87	56300	-87.50	20240129	6350	10.87	20240805	56300	-87.50	20240129	6350	10.87	20240805	3.57	N	105760	500	47 억		363777	N	N	0	N	00	N
81	20240910	090707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7090	30	2	0.42	1849570	260	0.43	7080	7140	7070	9170	4950	7060	7113.73	3.85	0	124	7346	7202	6976	6832	6606	7275	6905	47	2110	500	4370	10	1	9459985	671	7.35	1.37	12	0.00	964.00	5170.00	56300	20240129	-87.41	6350	20240805	11.65	56300	-87.41	20240129	6350	11.65	20240805	56300	-87.41	20240129	6350	11.65	20240805	3.57	N	105760	500	47 억		363777	N	N	0	N	00	N
82	20240909	160653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7060	80	2	1.15	420877540	60615	59.42	6870	7120	6750	9070	4890	6980	6943.46	3.73	0	11323	7373	7176	7003	6806	6633	7090	6720	47	2090	500	4320	10	1	9459985	668	7.32	1.37	12	0.64	964.00	5170.00	56300	20240129	-87.46	6350	20240805	11.18	56300	-87.46	20240129	6350	11.18	20240805	56300	-87.46	20240129	6350	11.18	20240805	3.36	N	105760	500	47 억		352835	N	N	0	N	00	N
83	20240909	150659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7080	100	2	1.43	401900400	57926	56.78	6870	7120	6750	9070	4890	6980	6938.17	3.73	0	9875	7373	7176	7003	6806	6633	7090	6720	47	2090	500	4320	10	1	9459985	670	7.34	1.37	12	0.61	964.00	5170.00	56300	20240129	-87.42	6350	20240805	11.50	56300	-87.42	20240129	6350	11.50	20240805	56300	-87.42	20240129	6350	11.50	20240805	3.36	N	105760	500	47 억		352835	N	N	0	N	00	N
84	20240909	140702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7060	80	2	1.15	315132400	45664	44.76	6870	7070	6750	9070	4890	6980	6901.11	3.73	0	431	7373	7176	7003	6806	6633	7090	6720	47	2090	500	4320	10	1	9459985	668	7.32	1.37	12	0.48	964.00	5170.00	56300	20240129	-87.46	6350	20240805	11.18	56300	-87.46	20240129	6350	11.18	20240805	56300	-87.46	20240129	6350	11.18	20240805	3.36	N	105760	500	47 억		352835	N	N	0	N	00	N
85	20240909	130658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6980	0	3	0.00	248769820	36188	35.47	6870	7010	6750	9070	4890	6980	6874.37	3.73	0	-5048	7373	7176	7003	6806	6633	7090	6720	47	2090	500	4320	10	1	9459985	660	7.24	1.35	12	0.38	964.00	5170.00	56300	20240129	-87.60	6350	20240805	9.92	56300	-87.60	20240129	6350	9.92	20240805	56300	-87.60	20240129	6350	9.92	20240805	3.36	N	105760	500	47 억		352835	N	N	0	N	00	N
86	20240909	120656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7000	20	2	0.29	205985940	30062	29.47	6870	7010	6750	9070	4890	6980	6852.04	3.73	0	-5565	7373	7176	7003	6806	6633	7090	6720	47	2090	500	4320	10	1	9459985	662	7.26	1.35	12	0.32	964.00	5170.00	56300	20240129	-87.57	6350	20240805	10.24	56300	-87.57	20240129	6350	10.24	20240805	56300	-87.57	20240129	6350	10.24	20240805	3.36	N	105760	500	47 억		352835	N	N	0	N	00	N
87	20240909	110656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6910	-70	5	-1.00	184222180	26930	26.40	6870	6930	6750	9070	4890	6980	6840.78	3.73	0	-7440	7373	7176	7003	6806	6633	7090	6720	47	2090	500	4320	10	1	9459985	654	7.17	1.34	12	0.28	964.00	5170.00	56300	20240129	-87.73	6350	20240805	8.82	56300	-87.73	20240129	6350	8.82	20240805	56300	-87.73	20240129	6350	8.82	20240805	3.36	N	105760	500	47 억		352835	N	N	0	N	00	N
88	20240909	100701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6900	-80	5	-1.15	124707160	18239	17.88	6870	6930	6750	9070	4890	6980	6837.39	3.73	0	-7533	7373	7176	7003	6806	6633	7090	6720	47	2090	500	4320	10	1	9459985	653	7.16	1.33	12	0.19	964.00	5170.00	56300	20240129	-87.74	6350	20240805	8.66	56300	-87.74	20240129	6350	8.66	20240805	56300	-87.74	20240129	6350	8.66	20240805	3.36	N	105760	500	47 억		352835	N	N	0	N	00	N
89	20240909	090655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6780	-200	5	-2.87	55089810	8087	7.93	6870	6870	6750	9070	4890	6980	6812.14	3.73	0	-6735	7373	7176	7003	6806	6633	7090	6720	47	2090	500	4320	10	1	9459985	641	7.03	1.31	12	0.09	964.00	5170.00	56300	20240129	-87.96	6350	20240805	6.77	56300	-87.96	20240129	6350	6.77	20240805	56300	-87.96	20240129	6350	6.77	20240805	3.36	N	105760	500	47 억		352835	N	N	0	N	00	N
90	20240906	160646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6980	-220	5	-3.06	705422300	101433	73.60	7160	7200	6830	9360	5040	7200	6954.52	4.18	0	-42740	7640	7420	7260	7040	6880	7530	7150	47	2160	500	4460	10	1	9459985	660	7.24	1.35	12	1.07	964.00	5170.00	56300	20240129	-87.60	6350	20240805	9.92	56300	-87.60	20240129	6350	9.92	20240805	56300	-87.60	20240129	6350	9.92	20240805	3.28	N	105760	500	47 억		395248	N	N	0	N	00	N
91	20240906	150657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6890	-310	5	-4.31	649228400	93340	67.73	7160	7200	6830	9360	5040	7200	6955.52	4.18	0	-39338	7640	7420	7260	7040	6880	7530	7150	47	2160	500	4460	10	1	9459985	652	7.15	1.33	12	0.99	964.00	5170.00	56300	20240129	-87.76	6350	20240805	8.50	56300	-87.76	20240129	6350	8.50	20240805	56300	-87.76	20240129	6350	8.50	20240805	3.28	N	105760	500	47 억		395248	N	N	0	N	00	N
92	20240906	140701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6930	-270	5	-3.75	522427000	74873	54.33	7160	7200	6870	9360	5040	7200	6977.51	4.18	0	-36913	7640	7420	7260	7040	6880	7530	7150	47	2160	500	4460	10	1	9459985	656	7.19	1.34	12	0.79	964.00	5170.00	56300	20240129	-87.69	6350	20240805	9.13	56300	-87.69	20240129	6350	9.13	20240805	56300	-87.69	20240129	6350	9.13	20240805	3.28	N	105760	500	47 억		395248	N	N	0	N	00	N
93	20240906	130656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6920	-280	5	-3.89	463979340	66407	48.19	7160	7200	6880	9360	5040	7200	6986.90	4.18	0	-35420	7640	7420	7260	7040	6880	7530	7150	47	2160	500	4460	10	1	9459985	655	7.18	1.34	12	0.70	964.00	5170.00	56300	20240129	-87.71	6350	20240805	8.98	56300	-87.71	20240129	6350	8.98	20240805	56300	-87.71	20240129	6350	8.98	20240805	3.28	N	105760	500	47 억		395248	N	N	0	N	00	N
94	20240906	120658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6890	-310	5	-4.31	442022960	63246	45.89	7160	7200	6880	9360	5040	7200	6988.95	4.18	0	-33430	7640	7420	7260	7040	6880	7530	7150	47	2160	500	4460	10	1	9459985	652	7.15	1.33	12	0.67	964.00	5170.00	56300	20240129	-87.76	6350	20240805	8.50	56300	-87.76	20240129	6350	8.50	20240805	56300	-87.76	20240129	6350	8.50	20240805	3.28	N	105760	500	47 억		395248	N	N	0	N	00	N
95	20240906	110700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7030	-170	5	-2.36	380162610	54303	39.40	7160	7200	6910	9360	5040	7200	7000.77	4.18	0	-28782	7640	7420	7260	7040	6880	7530	7150	47	2160	500	4460	10	1	9459985	665	7.29	1.36	12	0.57	964.00	5170.00	56300	20240129	-87.51	6350	20240805	10.71	56300	-87.51	20240129	6350	10.71	20240805	56300	-87.51	20240129	6350	10.71	20240805	3.28	N	105760	500	47 억		395248	N	N	0	N	00	N
96	20240906	100654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6990	-210	5	-2.92	265067610	37712	27.36	7160	7200	6940	9360	5040	7200	7028.73	4.18	0	-18132	7640	7420	7260	7040	6880	7530	7150	47	2160	500	4460	10	1	9459985	661	7.25	1.35	12	0.40	964.00	5170.00	56300	20240129	-87.58	6350	20240805	10.08	56300	-87.58	20240129	6350	10.08	20240805	56300	-87.58	20240129	6350	10.08	20240805	3.28	N	105760	500	47 억		395248	N	N	0	N	00	N
97	20240906	090659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7200	0	3	0.00	12195070	1699	1.23	7160	7200	7160	9360	5040	7200	7177.79	4.18	0	-176	7640	7420	7260	7040	6880	7530	7150	47	2160	500	4460	10	1	9459985	681	7.47	1.39	12	0.02	964.00	5170.00	56300	20240129	-87.21	6350	20240805	13.39	56300	-87.21	20240129	6350	13.39	20240805	56300	-87.21	20240129	6350	13.39	20240805	3.28	N	105760	500	47 억		395248	N	N	0	N	00	N
98	20240905	160646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7200	90	2	1.27	1007658600	137700	97.09	7100	7480	7100	9240	4980	7110	7317.89	3.94	0	22671	7376	7242	7156	7022	6936	7200	6980	47	2130	500	4400	10	1	9459985	681	7.47	1.39	12	1.46	964.00	5170.00	56300	20240129	-87.21	6350	20240805	13.39	56300	-87.21	20240129	6350	13.39	20240805	56300	-87.21	20240129	6350	13.39	20240805	3.15	N	105760	500	47 억		372741	N	N	0	N	00	N
99	20240905	150657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7190	80	2	1.13	975653890	133255	93.96	7100	7480	7100	9240	4980	7110	7321.71	3.94	0	22569	7376	7242	7156	7022	6936	7200	6980	47	2130	500	4400	10	1	9459985	680	7.46	1.39	12	1.41	964.00	5170.00	56300	20240129	-87.23	6350	20240805	13.23	56300	-87.23	20240129	6350	13.23	20240805	56300	-87.23	20240129	6350	13.23	20240805	3.15	N	105760	500	47 억		372741	N	N	0	N	00	N
100	20240905	140653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7140	30	2	0.42	892894430	121714	85.82	7100	7480	7100	9240	4980	7110	7336.00	3.94	0	19216	7376	7242	7156	7022	6936	7200	6980	47	2130	500	4400	10	1	9459985	675	7.41	1.38	12	1.29	964.00	5170.00	56300	20240129	-87.32	6350	20240805	12.44	56300	-87.32	20240129	6350	12.44	20240805	56300	-87.32	20240129	6350	12.44	20240805	3.15	N	105760	500	47 억		372741	N	N	0	N	00	N
101	20240905	130656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7210	100	2	1.41	820210330	111601	78.69	7100	7480	7100	9240	4980	7110	7349.49	3.94	0	18227	7376	7242	7156	7022	6936	7200	6980	47	2130	500	4400	10	1	9459985	682	7.48	1.39	12	1.18	964.00	5170.00	56300	20240129	-87.19	6350	20240805	13.54	56300	-87.19	20240129	6350	13.54	20240805	56300	-87.19	20240129	6350	13.54	20240805	3.15	N	105760	500	47 억		372741	N	N	0	N	00	N
102	20240905	120653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7430	320	2	4.50	509587600	69400	48.93	7100	7480	7100	9240	4980	7110	7342.76	3.94	0	21962	7376	7242	7156	7022	6936	7200	6980	47	2130	500	4400	10	1	9459985	703	7.71	1.44	12	0.73	964.00	5170.00	56300	20240129	-86.80	6350	20240805	17.01	56300	-86.80	20240129	6350	17.01	20240805	56300	-86.80	20240129	6350	17.01	20240805	3.15	N	105760	500	47 억		372741	N	N	0	N	00	N
103	20240905	110650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7230	120	2	1.69	373408710	50683	35.74	7100	7480	7100	9240	4980	7110	7367.53	3.94	0	21577	7376	7242	7156	7022	6936	7200	6980	47	2130	500	4400	10	1	9459985	684	7.50	1.40	12	0.54	964.00	5170.00	56300	20240129	-87.16	6350	20240805	13.86	56300	-87.16	20240129	6350	13.86	20240805	56300	-87.16	20240129	6350	13.86	20240805	3.15	N	105760	500	47 억		372741	N	N	0	N	00	N
104	20240905	100650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7350	240	2	3.38	331294320	44906	31.66	7100	7480	7100	9240	4980	7110	7377.51	3.94	0	24433	7376	7242	7156	7022	6936	7200	6980	47	2130	500	4400	10	1	9459985	695	7.62	1.42	12	0.47	964.00	5170.00	56300	20240129	-86.94	6350	20240805	15.75	56300	-86.94	20240129	6350	15.75	20240805	56300	-86.94	20240129	6350	15.75	20240805	3.15	N	105760	500	47 억		372741	N	N	0	N	00	N
105	20240905	090657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7210	100	2	1.41	10126980	1407	0.99	7100	7250	7100	9240	4980	7110	7197.57	3.94	0	-106	7376	7242	7156	7022	6936	7200	6980	47	2130	500	4400	10	1	9459985	682	7.48	1.39	12	0.01	964.00	5170.00	56300	20240129	-87.19	6350	20240805	13.54	56300	-87.19	20240129	6350	13.54	20240805	56300	-87.19	20240129	6350	13.54	20240805	3.15	N	105760	500	47 억		372741	N	N	0	N	00	N
106	20240904	160640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7110	-400	5	-5.33	1011094470	141014	30.74	7210	7290	7070	9760	5260	7510	7170.19	4.29	0	-33565	8390	7950	7700	7260	7010	8170	7480	47	2250	500	4650	10	1	9459985	673	7.38	1.38	12	1.49	964.00	5170.00	56300	20240129	-87.37	6350	20240805	11.97	56300	-87.37	20240129	6350	11.97	20240805	56300	-87.37	20240129	6350	11.97	20240805	3.16	N	105760	500	47 억		406278	N	N	0	N	00	N
107	20240904	150645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7100	-410	5	-5.46	982990160	137060	29.88	7210	7290	7070	9760	5260	7510	7171.97	4.29	0	-32682	8390	7950	7700	7260	7010	8170	7480	47	2250	500	4650	10	1	9459985	672	7.37	1.37	12	1.45	964.00	5170.00	56300	20240129	-87.39	6350	20240805	11.81	56300	-87.39	20240129	6350	11.81	20240805	56300	-87.39	20240129	6350	11.81	20240805	3.16	N	105760	500	47 억		406278	N	N	0	N	00	N
108	20240904	140647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7110	-400	5	-5.33	911804800	127018	27.69	7210	7290	7080	9760	5260	7510	7178.55	4.29	0	-29496	8390	7950	7700	7260	7010	8170	7480	47	2250	500	4650	10	1	9459985	673	7.38	1.38	12	1.34	964.00	5170.00	56300	20240129	-87.37	6350	20240805	11.97	56300	-87.37	20240129	6350	11.97	20240805	56300	-87.37	20240129	6350	11.97	20240805	3.16	N	105760	500	47 억		406278	N	N	0	N	00	N
109	20240904	130646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7140	-370	5	-4.93	845018190	117630	25.64	7210	7290	7100	9760	5260	7510	7183.70	4.29	0	-26789	8390	7950	7700	7260	7010	8170	7480	47	2250	500	4650	10	1	9459985	675	7.41	1.38	12	1.24	964.00	5170.00	56300	20240129	-87.32	6350	20240805	12.44	56300	-87.32	20240129	6350	12.44	20240805	56300	-87.32	20240129	6350	12.44	20240805	3.16	N	105760	500	47 억		406278	N	N	0	N	00	N
110	20240904	120644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7160	-350	5	-4.66	666539160	92605	20.19	7210	7290	7120	9760	5260	7510	7197.66	4.29	0	-17580	8390	7950	7700	7260	7010	8170	7480	47	2250	500	4650	10	1	9459985	677	7.43	1.38	12	0.98	964.00	5170.00	56300	20240129	-87.28	6350	20240805	12.76	56300	-87.28	20240129	6350	12.76	20240805	56300	-87.28	20240129	6350	12.76	20240805	3.16	N	105760	500	47 억		406278	N	N	0	N	00	N
111	20240904	110641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7190	-320	5	-4.26	581755120	80861	17.63	7210	7290	7120	9760	5260	7510	7194.51	4.29	0	-12886	8390	7950	7700	7260	7010	8170	7480	47	2250	500	4650	10	1	9459985	680	7.46	1.39	12	0.85	964.00	5170.00	56300	20240129	-87.23	6350	20240805	13.23	56300	-87.23	20240129	6350	13.23	20240805	56300	-87.23	20240129	6350	13.23	20240805	3.16	N	105760	500	47 억		406278	N	N	0	N	00	N
112	20240904	100645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7160	-350	5	-4.66	525548430	73045	15.92	7210	7290	7120	9760	5260	7510	7194.86	4.29	0	-11147	8390	7950	7700	7260	7010	8170	7480	47	2250	500	4650	10	1	9459985	677	7.43	1.38	12	0.77	964.00	5170.00	56300	20240129	-87.28	6350	20240805	12.76	56300	-87.28	20240129	6350	12.76	20240805	56300	-87.28	20240129	6350	12.76	20240805	3.16	N	105760	500	47 억		406278	N	N	0	N	00	N
113	20240904	090645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7190	-320	5	-4.26	212909830	29529	6.44	7210	7290	7120	9760	5260	7510	7210.19	4.29	0	-2703	8390	7950	7700	7260	7010	8170	7480	47	2250	500	4650	10	1	9459985	680	7.46	1.39	12	0.31	964.00	5170.00	56300	20240129	-87.23	6350	20240805	13.23	56300	-87.23	20240129	6350	13.23	20240805	56300	-87.23	20240129	6350	13.23	20240805	3.16	N	105760	500	47 억		406278	N	N	0	N	00	N
114	20240903	160636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7510	100	2	1.35	3577331990	457163	742.44	7470	8140	7450	9630	5190	7410	7825.45	4.64	0	-32364	7636	7522	7406	7292	7176	7580	7350	47	2220	500	4590	10	1	9459985	710	7.79	1.45	12	4.83	964.00	5170.00	56300	20240129	-86.66	6350	20240805	18.27	56300	-86.66	20240129	6350	18.27	20240805	56300	-86.66	20240129	6350	18.27	20240805	3.23	N	105760	500	47 억		438636	N	N	0	N	00	N
115	20240903	150639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7570	160	2	2.16	3488196280	445328	723.22	7470	8140	7450	9630	5190	7410	7832.87	4.64	0	-34325	7636	7522	7406	7292	7176	7580	7350	47	2220	500	4590	10	1	9459985	716	7.85	1.46	12	4.71	964.00	5170.00	56300	20240129	-86.55	6350	20240805	19.21	56300	-86.55	20240129	6350	19.21	20240805	56300	-86.55	20240129	6350	19.21	20240805	3.23	N	105760	500	47 억		438636	N	N	0	N	00	N
116	20240903	140642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7610	200	2	2.70	3324772770	423745	688.17	7470	8140	7450	9630	5190	7410	7846.16	4.64	0	-34356	7636	7522	7406	7292	7176	7580	7350	47	2220	500	4590	10	1	9459985	720	7.89	1.47	12	4.48	964.00	5170.00	56300	20240129	-86.48	6350	20240805	19.84	56300	-86.48	20240129	6350	19.84	20240805	56300	-86.48	20240129	6350	19.84	20240805	3.23	N	105760	500	47 억		438636	N	N	0	N	00	N
117	20240903	130641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7650	240	2	3.24	3223612170	410503	666.66	7470	8140	7450	9630	5190	7410	7852.83	4.64	0	-31959	7636	7522	7406	7292	7176	7580	7350	47	2220	500	4590	10	1	9459985	724	7.94	1.48	12	4.34	964.00	5170.00	56300	20240129	-86.41	6350	20240805	20.47	56300	-86.41	20240129	6350	20.47	20240805	56300	-86.41	20240129	6350	20.47	20240805	3.23	N	105760	500	47 억		438636	N	N	0	N	00	N
118	20240903	120633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7670	260	2	3.51	3105344270	395017	641.51	7470	8140	7450	9630	5190	7410	7861.29	4.64	0	-29760	7636	7522	7406	7292	7176	7580	7350	47	2220	500	4590	10	1	9459985	726	7.96	1.48	12	4.18	964.00	5170.00	56300	20240129	-86.38	6350	20240805	20.79	56300	-86.38	20240129	6350	20.79	20240805	56300	-86.38	20240129	6350	20.79	20240805	3.23	N	105760	500	47 억		438636	N	N	0	N	00	N
119	20240903	110632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7780	370	2	4.99	2961792600	376366	611.22	7470	8140	7450	9630	5190	7410	7869.45	4.64	0	-30412	7636	7522	7406	7292	7176	7580	7350	47	2220	500	4590	10	1	9459985	736	8.07	1.50	12	3.98	964.00	5170.00	56300	20240129	-86.18	6350	20240805	22.52	56300	-86.18	20240129	6350	22.52	20240805	56300	-86.18	20240129	6350	22.52	20240805	3.23	N	105760	500	47 억		438636	N	N	0	N	00	N
120	20240903	100633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7870	460	2	6.21	2352771000	298106	484.13	7470	8140	7450	9630	5190	7410	7892.40	4.64	0	-27070	7636	7522	7406	7292	7176	7580	7350	47	2220	500	4590	10	1	9459985	745	8.16	1.52	12	3.15	964.00	5170.00	56300	20240129	-86.02	6350	20240805	23.94	56300	-86.02	20240129	6350	23.94	20240805	56300	-86.02	20240129	6350	23.94	20240805	3.23	N	105760	500	47 억		438636	N	N	0	N	00	N
121	20240903	090633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7630	220	2	2.97	101245760	13371	21.71	7470	7630	7450	9630	5190	7410	7572.04	4.64	0	5766	7636	7522	7406	7292	7176	7580	7350	47	2220	500	4590	10	1	9459985	722	7.91	1.48	12	0.14	964.00	5170.00	56300	20240129	-86.45	6350	20240805	20.16	56300	-86.45	20240129	6350	20.16	20240805	56300	-86.45	20240129	6350	20.16	20240805	3.23	N	105760	500	47 억		438636	N	N	0	N	00	N
122	20240902	160628	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7410	90	2	1.23	441691320	59758	102.50	7400	7520	7290	9510	5130	7320	7391.39	4.65	0	-1708	7493	7406	7293	7206	7093	7450	7250	47	2190	500	4530	10	1	9459985	701	7.69	1.43	12	0.63	964.00	5170.00	56300	20240129	-86.84	6350	20240805	16.69	56300	-86.84	20240129	6350	16.69	20240805	56300	-86.84	20240129	6350	16.69	20240805	3.15	N	105760	500	47 억		440344	N	N	0	N	00	N
123	20240902	150638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7410	90	2	1.23	419059790	56708	97.27	7400	7520	7290	9510	5130	7320	7389.84	4.65	0	-1498	7493	7406	7293	7206	7093	7450	7250	47	2190	500	4530	10	1	9459985	701	7.69	1.43	12	0.60	964.00	5170.00	56300	20240129	-86.84	6350	20240805	16.69	56300	-86.84	20240129	6350	16.69	20240805	56300	-86.84	20240129	6350	16.69	20240805	3.15	N	105760	500	47 억		440344	N	N	0	N	00	N
124	20240902	140636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7430	110	2	1.50	399441400	54060	92.73	7400	7520	7290	9510	5130	7320	7388.92	4.65	0	-2512	7493	7406	7293	7206	7093	7450	7250	47	2190	500	4530	10	1	9459985	703	7.71	1.44	12	0.57	964.00	5170.00	56300	20240129	-86.80	6350	20240805	17.01	56300	-86.80	20240129	6350	17.01	20240805	56300	-86.80	20240129	6350	17.01	20240805	3.15	N	105760	500	47 억		440344	N	N	0	N	00	N
125	20240902	130632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7420	100	2	1.37	353862210	47946	82.24	7400	7520	7290	9510	5130	7320	7380.50	4.65	0	-2190	7493	7406	7293	7206	7093	7450	7250	47	2190	500	4530	10	1	9459985	702	7.70	1.44	12	0.51	964.00	5170.00	56300	20240129	-86.82	6350	20240805	16.85	56300	-86.82	20240129	6350	16.85	20240805	56300	-86.82	20240129	6350	16.85	20240805	3.15	N	105760	500	47 억		440344	N	N	0	N	00	N
126	20240902	120636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7320	0	3	0.00	309347520	41933	71.93	7400	7520	7290	9510	5130	7320	7377.25	4.65	0	-4123	7493	7406	7293	7206	7093	7450	7250	47	2190	500	4530	10	1	9459985	692	7.59	1.42	12	0.44	964.00	5170.00	56300	20240129	-87.00	6350	20240805	15.28	56300	-87.00	20240129	6350	15.28	20240805	56300	-87.00	20240129	6350	15.28	20240805	3.15	N	105760	500	47 억		440344	N	N	0	N	00	N
127	20240902	110630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7370	50	2	0.68	261699990	35430	60.77	7400	7520	7290	9510	5130	7320	7386.49	4.65	0	-2152	7493	7406	7293	7206	7093	7450	7250	47	2190	500	4530	10	1	9459985	697	7.65	1.43	12	0.37	964.00	5170.00	56300	20240129	-86.91	6350	20240805	16.06	56300	-86.91	20240129	6350	16.06	20240805	56300	-86.91	20240129	6350	16.06	20240805	3.15	N	105760	500	47 억		440344	N	N	0	N	00	N
128	20240902	100629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7300	-20	5	-0.27	231567080	31322	53.73	7400	7520	7290	9510	5130	7320	7393.23	4.65	0	-980	7493	7406	7293	7206	7093	7450	7250	47	2190	500	4530	10	1	9459985	691	7.57	1.41	12	0.33	964.00	5170.00	56300	20240129	-87.03	6350	20240805	14.96	56300	-87.03	20240129	6350	14.96	20240805	56300	-87.03	20240129	6350	14.96	20240805	3.15	N	105760	500	47 억		440344	N	N	0	N	00	N
129	20240902	090625	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7350	30	2	0.41	11661090	1580	2.71	7400	7400	7350	9510	5130	7320	7382.41	4.65	0	152	7493	7406	7293	7206	7093	7450	7250	47	2190	500	4530	10	1	9459985	695	7.62	1.42	12	0.02	964.00	5170.00	56300	20240129	-86.94	6350	20240805	15.75	56300	-86.94	20240129	6350	15.75	20240805	56300	-86.94	20240129	6350	15.75	20240805	3.15	N	105760	500	47 억		440344	N	N	0	N	00	N