KissMeData/322310/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	161156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17590	-530	5	-2.92	212687090	12001	90.34	17960	18130	17580	23550	12690	18120	17722.45	0.00	0	1131	18966	18542	18296	17872	17626	18420	17750	47	5430	500	12680	10	1	9366542	1648	48.73	2.55	12	0.13	361.00	6887.00	40750	20240227	-56.83	15130	20240909	16.26	40750	-56.83	20240227	15130	16.26	20240909	40750	-56.83	20240227	15130	16.26	20240909	1.94	N	322310	500	46 억		0	N	N	0	N	00	N
3	20240930	151212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17700	-420	5	-2.32	206134390	11630	87.55	17960	18130	17600	23550	12690	18120	17724.37	0.00	0	1061	18966	18542	18296	17872	17626	18420	17750	47	5430	500	12680	10	1	9366542	1658	49.03	2.57	12	0.12	361.00	6887.00	40750	20240227	-56.56	15130	20240909	16.99	40750	-56.56	20240227	15130	16.99	20240909	40750	-56.56	20240227	15130	16.99	20240909	1.94	N	322310	500	46 억		0	N	N	0	N	00	N
4	20240930	141212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17780	-340	5	-1.88	179519660	10122	76.20	17960	18130	17600	23550	12690	18120	17735.59	0.00	0	677	18966	18542	18296	17872	17626	18420	17750	47	5430	500	12680	10	1	9366542	1665	49.25	2.58	12	0.11	361.00	6887.00	40750	20240227	-56.37	15130	20240909	17.51	40750	-56.37	20240227	15130	17.51	20240909	40750	-56.37	20240227	15130	17.51	20240909	1.94	N	322310	500	46 억		0	N	N	0	N	00	N
5	20240930	131205	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17780	-340	5	-1.88	171267630	9658	72.70	17960	18130	17600	23550	12690	18120	17733.24	0.00	0	821	18966	18542	18296	17872	17626	18420	17750	47	5430	500	12680	10	1	9366542	1665	49.25	2.58	12	0.10	361.00	6887.00	40750	20240227	-56.37	15130	20240909	17.51	40750	-56.37	20240227	15130	17.51	20240909	40750	-56.37	20240227	15130	17.51	20240909	1.94	N	322310	500	46 억		0	N	N	0	N	00	N
6	20240930	121202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17700	-420	5	-2.32	134379440	7582	57.08	17960	18130	17600	23550	12690	18120	17723.48	0.00	0	-7	18966	18542	18296	17872	17626	18420	17750	47	5430	500	12680	10	1	9366542	1658	49.03	2.57	12	0.08	361.00	6887.00	40750	20240227	-56.56	15130	20240909	16.99	40750	-56.56	20240227	15130	16.99	20240909	40750	-56.56	20240227	15130	16.99	20240909	1.94	N	322310	500	46 억		0	N	N	0	N	00	N
7	20240930	111159	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17680	-440	5	-2.43	95446190	5376	40.47	17960	18130	17660	23550	12690	18120	17754.13	0.00	0	-80	18966	18542	18296	17872	17626	18420	17750	47	5430	500	12680	10	1	9366542	1656	48.98	2.57	12	0.06	361.00	6887.00	40750	20240227	-56.61	15130	20240909	16.85	40750	-56.61	20240227	15130	16.85	20240909	40750	-56.61	20240227	15130	16.85	20240909	1.94	N	322310	500	46 억		0	N	N	0	N	00	N
8	20240930	101201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17830	-290	5	-1.60	64359510	3622	27.27	17960	18130	17660	23550	12690	18120	17769.05	0.00	0	314	18966	18542	18296	17872	17626	18420	17750	47	5430	500	12680	10	1	9366542	1670	49.39	2.59	12	0.04	361.00	6887.00	40750	20240227	-56.25	15130	20240909	17.85	40750	-56.25	20240227	15130	17.85	20240909	40750	-56.25	20240227	15130	17.85	20240909	1.94	N	322310	500	46 억		0	N	N	0	N	00	N
9	20240930	091108	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17820	-300	5	-1.66	11258380	630	4.74	17960	18130	17780	23550	12690	18120	17870.44	0.00	0	-137	18966	18542	18296	17872	17626	18420	17750	47	5430	500	12680	10	1	9366542	1669	49.36	2.59	12	0.01	361.00	6887.00	40750	20240227	-56.27	15130	20240909	17.78	40750	-56.27	20240227	15130	17.78	20240909	40750	-56.27	20240227	15130	17.78	20240909	1.94	N	322310	500	46 억		0	N	N	0	N	00	N
10	20240927	161206	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18120	-380	5	-2.05	240705850	13098	45.03	18600	18720	18050	24050	12950	18500	18379.50	0.00	0	-1451	18966	18732	18556	18322	18146	18645	18235	47	5550	500	12950	10	1	9366542	1697	50.19	2.63	12	0.14	361.00	6887.00	40750	20240227	-55.53	15130	20240909	19.76	40750	-55.53	20240227	15130	19.76	20240909	40750	-55.53	20240227	15130	19.76	20240909	1.94	N	322310	500	46 억		0	N	N	0	N	00	N
11	20240927	151210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18170	-330	5	-1.78	226123100	12294	42.26	18600	18720	18050	24050	12950	18500	18392.96	0.00	0	-1077	18966	18732	18556	18322	18146	18645	18235	47	5550	500	12950	10	1	9366542	1702	50.33	2.64	12	0.13	361.00	6887.00	40750	20240227	-55.41	15130	20240909	20.09	40750	-55.41	20240227	15130	20.09	20240909	40750	-55.41	20240227	15130	20.09	20240909	1.94	N	322310	500	46 억		0	N	N	0	N	00	N
12	20240927	141219	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18160	-340	5	-1.84	201502400	10941	37.61	18600	18720	18050	24050	12950	18500	18417.18	0.00	0	-1042	18966	18732	18556	18322	18146	18645	18235	47	5550	500	12950	10	1	9366542	1701	50.30	2.64	12	0.12	361.00	6887.00	40750	20240227	-55.44	15130	20240909	20.03	40750	-55.44	20240227	15130	20.03	20240909	40750	-55.44	20240227	15130	20.03	20240909	1.94	N	322310	500	46 억		0	N	N	0	N	00	N
13	20240927	131203	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18200	-300	5	-1.62	192762500	10460	35.96	18600	18720	18050	24050	12950	18500	18428.54	0.00	0	-1084	18966	18732	18556	18322	18146	18645	18235	47	5550	500	12950	10	1	9366542	1705	50.42	2.64	12	0.11	361.00	6887.00	40750	20240227	-55.34	15130	20240909	20.29	40750	-55.34	20240227	15130	20.29	20240909	40750	-55.34	20240227	15130	20.29	20240909	1.94	N	322310	500	46 억		0	N	N	0	N	00	N
14	20240927	121203	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18200	-300	5	-1.62	175816840	9529	32.76	18600	18720	18050	24050	12950	18500	18450.71	0.00	0	-906	18966	18732	18556	18322	18146	18645	18235	47	5550	500	12950	10	1	9366542	1705	50.42	2.64	12	0.10	361.00	6887.00	40750	20240227	-55.34	15130	20240909	20.29	40750	-55.34	20240227	15130	20.29	20240909	40750	-55.34	20240227	15130	20.29	20240909	1.94	N	322310	500	46 억		0	N	N	0	N	00	N
15	20240927	111207	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18190	-310	5	-1.68	169712200	9193	31.60	18600	18720	18050	24050	12950	18500	18461.02	0.00	0	-951	18966	18732	18556	18322	18146	18645	18235	47	5550	500	12950	10	1	9366542	1704	50.39	2.64	12	0.10	361.00	6887.00	40750	20240227	-55.36	15130	20240909	20.22	40750	-55.36	20240227	15130	20.22	20240909	40750	-55.36	20240227	15130	20.22	20240909	1.94	N	322310	500	46 억		0	N	N	0	N	00	N
16	20240927	101205	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18350	-150	5	-0.81	127269690	6860	23.58	18600	18720	18310	24050	12950	18500	18552.43	0.00	0	-1027	18966	18732	18556	18322	18146	18645	18235	47	5550	500	12950	10	1	9366542	1719	50.83	2.66	12	0.07	361.00	6887.00	40750	20240227	-54.97	15130	20240909	21.28	40750	-54.97	20240227	15130	21.28	20240909	40750	-54.97	20240227	15130	21.28	20240909	1.94	N	322310	500	46 억		0	N	N	0	N	00	N
17	20240927	091208	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18480	-20	5	-0.11	19970010	1079	3.71	18600	18600	18310	24050	12950	18500	18507.89	0.00	0	-142	18966	18732	18556	18322	18146	18645	18235	47	5550	500	12950	10	1	9366542	1731	51.19	2.68	12	0.01	361.00	6887.00	40750	20240227	-54.65	15130	20240909	22.14	40750	-54.65	20240227	15130	22.14	20240909	40750	-54.65	20240227	15130	22.14	20240909	1.94	N	322310	500	46 억		0	N	N	0	N	00	N
18	20240926	161146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18500	550	2	3.06	536393110	28859	71.72	18700	18790	18380	23300	12570	17950	18586.69	0.00	0	1554	19243	18596	18203	17556	17163	18400	17360	47	5350	500	12560	10	1	9366542	1733	51.25	2.69	12	0.31	361.00	6887.00	40750	20240227	-54.60	15130	20240909	22.27	40750	-54.60	20240227	15130	22.27	20240909	40750	-54.60	20240227	15130	22.27	20240909	1.95	N	322310	500	46 억		0	N	N	0	N	00	N
19	20240926	151152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18470	520	2	2.90	524245930	28202	70.09	18700	18790	18380	23300	12570	17950	18588.96	0.00	0	1733	19243	18596	18203	17556	17163	18400	17360	47	5350	500	12560	10	1	9366542	1730	51.16	2.68	12	0.30	361.00	6887.00	40750	20240227	-54.67	15130	20240909	22.08	40750	-54.67	20240227	15130	22.08	20240909	40750	-54.67	20240227	15130	22.08	20240909	1.95	N	322310	500	46 억		0	N	N	0	N	00	N
20	20240926	141159	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18460	510	2	2.84	505619410	27194	67.58	18700	18790	18380	23300	12570	17950	18593.05	0.00	0	2096	19243	18596	18203	17556	17163	18400	17360	47	5350	500	12560	10	1	9366542	1729	51.14	2.68	12	0.29	361.00	6887.00	40750	20240227	-54.70	15130	20240909	22.01	40750	-54.70	20240227	15130	22.01	20240909	40750	-54.70	20240227	15130	22.01	20240909	1.95	N	322310	500	46 억		0	N	N	0	N	00	N
21	20240926	131150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18490	540	2	3.01	472095390	25379	63.07	18700	18790	18380	23300	12570	17950	18601.81	0.00	0	2541	19243	18596	18203	17556	17163	18400	17360	47	5350	500	12560	10	1	9366542	1732	51.22	2.68	12	0.27	361.00	6887.00	40750	20240227	-54.63	15130	20240909	22.21	40750	-54.63	20240227	15130	22.21	20240909	40750	-54.63	20240227	15130	22.21	20240909	1.95	N	322310	500	46 억		0	N	N	0	N	00	N
22	20240926	121159	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18570	620	2	3.45	437918790	23533	58.49	18700	18790	18380	23300	12570	17950	18608.71	0.00	0	3022	19243	18596	18203	17556	17163	18400	17360	47	5350	500	12560	10	1	9366542	1739	51.44	2.70	12	0.25	361.00	6887.00	40750	20240227	-54.43	15130	20240909	22.74	40750	-54.43	20240227	15130	22.74	20240909	40750	-54.43	20240227	15130	22.74	20240909	1.95	N	322310	500	46 억		0	N	N	0	N	00	N
23	20240926	111157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18540	590	2	3.29	414773570	22285	55.38	18700	18790	18380	23300	12570	17950	18612.23	0.00	0	3110	19243	18596	18203	17556	17163	18400	17360	47	5350	500	12560	10	1	9366542	1737	51.36	2.69	12	0.24	361.00	6887.00	40750	20240227	-54.50	15130	20240909	22.54	40750	-54.50	20240227	15130	22.54	20240909	40750	-54.50	20240227	15130	22.54	20240909	1.95	N	322310	500	46 억		0	N	N	0	N	00	N
24	20240926	101201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18420	470	2	2.62	369645030	19847	49.33	18700	18790	18380	23300	12570	17950	18624.73	0.00	0	2894	19243	18596	18203	17556	17163	18400	17360	47	5350	500	12560	10	1	9366542	1725	51.02	2.67	12	0.21	361.00	6887.00	40750	20240227	-54.80	15130	20240909	21.74	40750	-54.80	20240227	15130	21.74	20240909	40750	-54.80	20240227	15130	21.74	20240909	1.95	N	322310	500	46 억		0	N	N	0	N	00	N
25	20240926	091157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18650	700	2	3.90	97658830	5250	13.05	18700	18730	18470	23300	12570	17950	18601.68	0.00	0	-739	19243	18596	18203	17556	17163	18400	17360	47	5350	500	12560	10	1	9366542	1747	51.66	2.71	12	0.06	361.00	6887.00	40750	20240227	-54.23	15130	20240909	23.27	40750	-54.23	20240227	15130	23.27	20240909	40750	-54.23	20240227	15130	23.27	20240909	1.95	N	322310	500	46 억		0	N	N	0	N	00	N
26	20240925	161142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17950	120	2	0.67	735432420	40181	104.35	18000	18850	17810	23150	12490	17830	18306.71	0.00	0	-218	18523	18176	17573	17226	16623	18350	17400	47	5320	500	12480	10	1	9366542	1681	49.72	2.61	12	0.43	361.00	6887.00	40750	20240227	-55.95	15130	20240909	18.64	40750	-55.95	20240227	15130	18.64	20240909	40750	-55.95	20240227	15130	18.64	20240909	1.99	N	322310	500	46 억		0	N	N	0	N	00	N
27	20240925	151153	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17900	70	2	0.39	705250350	38498	99.98	18000	18850	17810	23150	12490	17830	18319.14	0.00	0	-409	18523	18176	17573	17226	16623	18350	17400	47	5320	500	12480	10	1	9366542	1677	49.58	2.60	12	0.41	361.00	6887.00	40750	20240227	-56.07	15130	20240909	18.31	40750	-56.07	20240227	15130	18.31	20240909	40750	-56.07	20240227	15130	18.31	20240909	1.99	N	322310	500	46 억		0	N	N	0	N	00	N
28	20240925	141155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18260	430	2	2.41	621726960	33851	87.91	18000	18850	18000	23150	12490	17830	18366.58	0.00	0	-439	18523	18176	17573	17226	16623	18350	17400	47	5320	500	12480	10	1	9366542	1710	50.58	2.65	12	0.36	361.00	6887.00	40750	20240227	-55.19	15130	20240909	20.69	40750	-55.19	20240227	15130	20.69	20240909	40750	-55.19	20240227	15130	20.69	20240909	1.99	N	322310	500	46 억		0	N	N	0	N	00	N
29	20240925	131146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18140	310	2	1.74	463797050	25270	65.63	18000	18850	18000	23150	12490	17830	18353.66	0.00	0	-752	18523	18176	17573	17226	16623	18350	17400	47	5320	500	12480	10	1	9366542	1699	50.25	2.63	12	0.27	361.00	6887.00	40750	20240227	-55.48	15130	20240909	19.89	40750	-55.48	20240227	15130	19.89	20240909	40750	-55.48	20240227	15130	19.89	20240909	1.99	N	322310	500	46 억		0	N	N	0	N	00	N
30	20240925	121155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18020	190	2	1.07	436407360	23756	61.69	18000	18850	18000	23150	12490	17830	18370.41	0.00	0	-1367	18523	18176	17573	17226	16623	18350	17400	47	5320	500	12480	10	1	9366542	1688	49.92	2.62	12	0.25	361.00	6887.00	40750	20240227	-55.78	15130	20240909	19.10	40750	-55.78	20240227	15130	19.10	20240909	40750	-55.78	20240227	15130	19.10	20240909	1.99	N	322310	500	46 억		0	N	N	0	N	00	N
31	20240925	111151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18290	460	2	2.58	372587360	20245	52.58	18000	18850	18000	23150	12490	17830	18403.92	0.00	0	-751	18523	18176	17573	17226	16623	18350	17400	47	5320	500	12480	10	1	9366542	1713	50.66	2.66	12	0.22	361.00	6887.00	40750	20240227	-55.12	15130	20240909	20.89	40750	-55.12	20240227	15130	20.89	20240909	40750	-55.12	20240227	15130	20.89	20240909	1.99	N	322310	500	46 억		0	N	N	0	N	00	N
32	20240925	101147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18260	430	2	2.41	313147030	16984	44.11	18000	18850	18000	23150	12490	17830	18437.77	0.00	0	-377	18523	18176	17573	17226	16623	18350	17400	47	5320	500	12480	10	1	9366542	1710	50.58	2.65	12	0.18	361.00	6887.00	40750	20240227	-55.19	15130	20240909	20.69	40750	-55.19	20240227	15130	20.69	20240909	40750	-55.19	20240227	15130	20.69	20240909	1.99	N	322310	500	46 억		0	N	N	0	N	00	N
33	20240925	091200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18430	600	2	3.37	190808910	10315	26.79	18000	18850	18000	23150	12490	17830	18498.20	0.00	0	-141	18523	18176	17573	17226	16623	18350	17400	47	5320	500	12480	10	1	9366542	1726	51.05	2.68	12	0.11	361.00	6887.00	40750	20240227	-54.77	15130	20240909	21.81	40750	-54.77	20240227	15130	21.81	20240909	40750	-54.77	20240227	15130	21.81	20240909	1.99	N	322310	500	46 억		0	N	N	0	N	00	N
34	20240924	161144	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17830	910	2	5.38	678309570	38401	68.98	16970	17920	16970	21950	11850	16920	17662.94	0.00	0	388	18666	17792	17046	16172	15426	18230	16610	47	5030	500	11840	10	1	9366542	1670	49.39	2.59	12	0.41	361.00	6887.00	40750	20240227	-56.25	15130	20240909	17.85	40750	-56.25	20240227	15130	17.85	20240909	40750	-56.25	20240227	15130	17.85	20240909	2.04	N	322310	500	46 억		0	N	N	0	N	00	N
35	20240924	151146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17870	950	2	5.61	663536570	37573	67.49	16970	17920	16970	21950	11850	16920	17659.93	0.00	0	338	18666	17792	17046	16172	15426	18230	16610	47	5030	500	11840	10	1	9366542	1674	49.50	2.59	12	0.40	361.00	6887.00	40750	20240227	-56.15	15130	20240909	18.11	40750	-56.15	20240227	15130	18.11	20240909	40750	-56.15	20240227	15130	18.11	20240909	2.04	N	322310	500	46 억		0	N	N	0	N	00	N
36	20240924	141136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17780	860	2	5.08	606074550	34348	61.70	16970	17920	16970	21950	11850	16920	17645.12	0.00	0	-1845	18666	17792	17046	16172	15426	18230	16610	47	5030	500	11840	10	1	9366542	1665	49.25	2.58	12	0.37	361.00	6887.00	40750	20240227	-56.37	15130	20240909	17.51	40750	-56.37	20240227	15130	17.51	20240909	40750	-56.37	20240227	15130	17.51	20240909	2.04	N	322310	500	46 억		0	N	N	0	N	00	N
37	20240924	131145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17540	620	2	3.66	576104120	32649	58.65	16970	17920	16970	21950	11850	16920	17645.38	0.00	0	-2932	18666	17792	17046	16172	15426	18230	16610	47	5030	500	11840	10	1	9366542	1643	48.59	2.55	12	0.35	361.00	6887.00	40750	20240227	-56.96	15130	20240909	15.93	40750	-56.96	20240227	15130	15.93	20240909	40750	-56.96	20240227	15130	15.93	20240909	2.04	N	322310	500	46 억		0	N	N	0	N	00	N
38	20240924	121138	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17640	720	2	4.26	552784550	31321	56.26	16970	17920	16970	21950	11850	16920	17649.01	0.00	0	-3583	18666	17792	17046	16172	15426	18230	16610	47	5030	500	11840	10	1	9366542	1652	48.86	2.56	12	0.33	361.00	6887.00	40750	20240227	-56.71	15130	20240909	16.59	40750	-56.71	20240227	15130	16.59	20240909	40750	-56.71	20240227	15130	16.59	20240909	2.04	N	322310	500	46 억		0	N	N	0	N	00	N
39	20240924	111146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17530	610	2	3.61	524262440	29693	53.34	16970	17920	16970	21950	11850	16920	17656.10	0.00	0	-4621	18666	17792	17046	16172	15426	18230	16610	47	5030	500	11840	10	1	9366542	1642	48.56	2.55	12	0.32	361.00	6887.00	40750	20240227	-56.98	15130	20240909	15.86	40750	-56.98	20240227	15130	15.86	20240909	40750	-56.98	20240227	15130	15.86	20240909	2.04	N	322310	500	46 억		0	N	N	0	N	00	N
40	20240924	101145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17630	710	2	4.20	441668190	25017	44.94	16970	17920	16970	21950	11850	16920	17654.72	0.00	0	-1676	18666	17792	17046	16172	15426	18230	16610	47	5030	500	11840	10	1	9366542	1651	48.84	2.56	12	0.27	361.00	6887.00	40750	20240227	-56.74	15130	20240909	16.52	40750	-56.74	20240227	15130	16.52	20240909	40750	-56.74	20240227	15130	16.52	20240909	2.04	N	322310	500	46 억		0	N	N	0	N	00	N
41	20240924	091148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17300	380	2	2.25	33673130	1951	3.50	16970	17380	16970	21950	11850	16920	17259.42	0.00	0	-516	18666	17792	17046	16172	15426	18230	16610	47	5030	500	11840	10	1	9366542	1620	47.92	2.51	12	0.02	361.00	6887.00	40750	20240227	-57.55	15130	20240909	14.34	40750	-57.55	20240227	15130	14.34	20240909	40750	-57.55	20240227	15130	14.34	20240909	2.04	N	322310	500	46 억		0	N	N	0	N	00	N
42	20240923	161139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16920	620	2	3.80	955405040	55556	80.54	16300	17920	16300	21150	11410	16300	17198.32	0.00	0	959	17866	17082	16486	15702	15106	17475	16095	47	4850	500	11410	10	1	9366542	1585	46.87	2.46	12	0.59	361.00	6887.00	40750	20240227	-58.48	15130	20240909	11.83	40750	-58.48	20240227	15130	11.83	20240909	40750	-58.48	20240227	15130	11.83	20240909	2.03	N	322310	500	46 억		0	N	N	0	N	00	N
43	20240923	151144	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17040	740	2	4.54	916421340	53258	77.21	16300	17920	16300	21150	11410	16300	17208.38	0.00	0	1261	17866	17082	16486	15702	15106	17475	16095	47	4850	500	11410	10	1	9366542	1596	47.20	2.47	12	0.57	361.00	6887.00	40750	20240227	-58.18	15130	20240909	12.62	40750	-58.18	20240227	15130	12.62	20240909	40750	-58.18	20240227	15130	12.62	20240909	2.03	N	322310	500	46 억		0	N	N	0	N	00	N
44	20240923	141149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17070	770	2	4.72	896396990	52080	75.50	16300	17920	16300	21150	11410	16300	17213.13	0.00	0	1674	17866	17082	16486	15702	15106	17475	16095	47	4850	500	11410	10	1	9366542	1599	47.29	2.48	12	0.56	361.00	6887.00	40750	20240227	-58.11	15130	20240909	12.82	40750	-58.11	20240227	15130	12.82	20240909	40750	-58.11	20240227	15130	12.82	20240909	2.03	N	322310	500	46 억		0	N	N	0	N	00	N
45	20240923	131145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17210	910	2	5.58	563222360	32993	47.83	16300	17400	16300	21150	11410	16300	17072.58	0.00	0	-2124	17866	17082	16486	15702	15106	17475	16095	47	4850	500	11410	10	1	9366542	1612	47.67	2.50	12	0.35	361.00	6887.00	40750	20240227	-57.77	15130	20240909	13.75	40750	-57.77	20240227	15130	13.75	20240909	40750	-57.77	20240227	15130	13.75	20240909	2.03	N	322310	500	46 억		0	N	N	0	N	00	N
46	20240923	121146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17150	850	2	5.21	540448310	31668	45.91	16300	17400	16300	21150	11410	16300	17067.74	0.00	0	-3046	17866	17082	16486	15702	15106	17475	16095	47	4850	500	11410	10	1	9366542	1606	47.51	2.49	12	0.34	361.00	6887.00	40750	20240227	-57.91	15130	20240909	13.35	40750	-57.91	20240227	15130	13.35	20240909	40750	-57.91	20240227	15130	13.35	20240909	2.03	N	322310	500	46 억		0	N	N	0	N	00	N
47	20240923	111145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17020	720	2	4.42	413834730	24306	35.24	16300	17400	16300	21150	11410	16300	17028.10	0.00	0	-2961	17866	17082	16486	15702	15106	17475	16095	47	4850	500	11410	10	1	9366542	1594	47.15	2.47	12	0.26	361.00	6887.00	40750	20240227	-58.23	15130	20240909	12.49	40750	-58.23	20240227	15130	12.49	20240909	40750	-58.23	20240227	15130	12.49	20240909	2.03	N	322310	500	46 억		0	N	N	0	N	00	N
48	20240923	101143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16980	680	2	4.17	373573020	21940	31.81	16300	17400	16300	21150	11410	16300	17029.32	0.00	0	-3302	17866	17082	16486	15702	15106	17475	16095	47	4850	500	11410	10	1	9366542	1590	47.04	2.47	12	0.23	361.00	6887.00	40750	20240227	-58.33	15130	20240909	12.23	40750	-58.33	20240227	15130	12.23	20240909	40750	-58.33	20240227	15130	12.23	20240909	2.03	N	322310	500	46 억		0	N	N	0	N	00	N
49	20240923	091144	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17180	880	2	5.40	276014470	16191	23.47	16300	17400	16300	21150	11410	16300	17050.60	0.00	0	-3905	17866	17082	16486	15702	15106	17475	16095	47	4850	500	11410	10	1	9366542	1609	47.59	2.49	12	0.17	361.00	6887.00	40750	20240227	-57.84	15130	20240909	13.55	40750	-57.84	20240227	15130	13.55	20240909	40750	-57.84	20240227	15130	13.55	20240909	2.03	N	322310	500	46 억		0	N	N	0	N	00	N
50	20240913	161045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16260	-710	5	-4.18	354748080	21656	30.93	16850	16850	16190	22050	11880	16970	16381.14	0.00	0	-11284	17790	17380	16620	16210	15450	17585	16415	47	5080	500	11870	10	1	9366542	1523	45.04	2.36	12	0.23	361.00	6887.00	40750	20240227	-60.10	15130	20240909	7.47	40750	-60.10	20240227	15130	7.47	20240909	40750	-60.10	20240227	15130	7.47	20240909	2.07	N	322310	500	46 억		0	N	N	0	N	00	N
51	20240913	151056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16250	-720	5	-4.24	340228840	20763	29.66	16850	16850	16190	22050	11880	16970	16386.28	0.00	0	-10896	17790	17380	16620	16210	15450	17585	16415	47	5080	500	11870	10	1	9366542	1522	45.01	2.36	12	0.22	361.00	6887.00	40750	20240227	-60.12	15130	20240909	7.40	40750	-60.12	20240227	15130	7.40	20240909	40750	-60.12	20240227	15130	7.40	20240909	2.07	N	322310	500	46 억		0	N	N	0	N	00	N
52	20240913	141057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16230	-740	5	-4.36	296453160	18073	25.81	16850	16850	16190	22050	11880	16970	16403.06	0.00	0	-9387	17790	17380	16620	16210	15450	17585	16415	47	5080	500	11870	10	1	9366542	1520	44.96	2.36	12	0.19	361.00	6887.00	40750	20240227	-60.17	15130	20240909	7.27	40750	-60.17	20240227	15130	7.27	20240909	40750	-60.17	20240227	15130	7.27	20240909	2.07	N	322310	500	46 억		0	N	N	0	N	00	N
53	20240913	131050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16300	-670	5	-3.95	283182660	17255	24.65	16850	16850	16190	22050	11880	16970	16411.60	0.00	0	-8917	17790	17380	16620	16210	15450	17585	16415	47	5080	500	11870	10	1	9366542	1527	45.15	2.37	12	0.18	361.00	6887.00	40750	20240227	-60.00	15130	20240909	7.73	40750	-60.00	20240227	15130	7.73	20240909	40750	-60.00	20240227	15130	7.73	20240909	2.07	N	322310	500	46 억		0	N	N	0	N	00	N
54	20240913	121052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16290	-680	5	-4.01	267952800	16319	23.31	16850	16850	16190	22050	11880	16970	16419.65	0.00	0	-8237	17790	17380	16620	16210	15450	17585	16415	47	5080	500	11870	10	1	9366542	1526	45.12	2.37	12	0.17	361.00	6887.00	40750	20240227	-60.02	15130	20240909	7.67	40750	-60.02	20240227	15130	7.67	20240909	40750	-60.02	20240227	15130	7.67	20240909	2.07	N	322310	500	46 억		0	N	N	0	N	00	N
55	20240913	111055	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16400	-570	5	-3.36	212050730	12880	18.40	16850	16850	16300	22050	11880	16970	16463.53	0.00	0	-7159	17790	17380	16620	16210	15450	17585	16415	47	5080	500	11870	10	1	9366542	1536	45.43	2.38	12	0.14	361.00	6887.00	40750	20240227	-59.75	15130	20240909	8.39	40750	-59.75	20240227	15130	8.39	20240909	40750	-59.75	20240227	15130	8.39	20240909	2.07	N	322310	500	46 억		0	N	N	0	N	00	N
56	20240913	101057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16400	-570	5	-3.36	158099000	9593	13.70	16850	16850	16310	22050	11880	16970	16480.61	0.00	0	-5831	17790	17380	16620	16210	15450	17585	16415	47	5080	500	11870	10	1	9366542	1536	45.43	2.38	12	0.10	361.00	6887.00	40750	20240227	-59.75	15130	20240909	8.39	40750	-59.75	20240227	15130	8.39	20240909	40750	-59.75	20240227	15130	8.39	20240909	2.07	N	322310	500	46 억		0	N	N	0	N	00	N
57	20240913	091059	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16600	-370	5	-2.18	50601730	3047	4.35	16850	16850	16450	22050	11880	16970	16606.95	0.00	0	-846	17790	17380	16620	16210	15450	17585	16415	47	5080	500	11870	10	1	9366542	1555	45.98	2.41	12	0.03	361.00	6887.00	40750	20240227	-59.26	15130	20240909	9.72	40750	-59.26	20240227	15130	9.72	20240909	40750	-59.26	20240227	15130	9.72	20240909	2.07	N	322310	500	46 억		0	N	N	0	N	00	N
58	20240912	161036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16970	1450	2	9.34	1162613860	69935	273.44	15860	17030	15860	20150	10870	15520	16620.78	0.00	0	17311	16240	15880	15590	15230	14940	15735	15085	47	4630	500	10860	10	1	9366542	1590	47.01	2.46	12	0.75	361.00	6887.00	40750	20240227	-58.36	15130	20240909	12.16	40750	-58.36	20240227	15130	12.16	20240909	40750	-58.36	20240227	15130	12.16	20240909	2.06	N	322310	500	46 억		0	N	N	0	N	00	N
59	20240912	151050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16920	1400	2	9.02	1116101260	67189	262.70	15860	17030	15860	20150	10870	15520	16611.37	0.00	0	17108	16240	15880	15590	15230	14940	15735	15085	47	4630	500	10860	10	1	9366542	1585	46.87	2.46	12	0.72	361.00	6887.00	40750	20240227	-58.48	15130	20240909	11.83	40750	-58.48	20240227	15130	11.83	20240909	40750	-58.48	20240227	15130	11.83	20240909	2.06	N	322310	500	46 억		0	N	N	0	N	00	N
60	20240912	141056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16990	1470	2	9.47	1035410840	62417	244.05	15860	17030	15860	20150	10870	15520	16588.60	0.00	0	18079	16240	15880	15590	15230	14940	15735	15085	47	4630	500	10860	10	1	9366542	1591	47.06	2.47	12	0.67	361.00	6887.00	40750	20240227	-58.31	15130	20240909	12.29	40750	-58.31	20240227	15130	12.29	20240909	40750	-58.31	20240227	15130	12.29	20240909	2.06	N	322310	500	46 억		0	N	N	0	N	00	N
61	20240912	131046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16880	1360	2	8.76	849792740	51464	201.22	15860	16910	15860	20150	10870	15520	16512.37	0.00	0	12672	16240	15880	15590	15230	14940	15735	15085	47	4630	500	10860	10	1	9366542	1581	46.76	2.45	12	0.55	361.00	6887.00	40750	20240227	-58.58	15130	20240909	11.57	40750	-58.58	20240227	15130	11.57	20240909	40750	-58.58	20240227	15130	11.57	20240909	2.06	N	322310	500	46 억		0	N	N	0	N	00	N
62	20240912	121045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16730	1210	2	7.80	730165110	44346	173.39	15860	16740	15860	20150	10870	15520	16465.19	0.00	0	10774	16240	15880	15590	15230	14940	15735	15085	47	4630	500	10860	10	1	9366542	1567	46.34	2.43	12	0.47	361.00	6887.00	40750	20240227	-58.94	15130	20240909	10.58	40750	-58.94	20240227	15130	10.58	20240909	40750	-58.94	20240227	15130	10.58	20240909	2.06	N	322310	500	46 억		0	N	N	0	N	00	N
63	20240912	111043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16440	920	2	5.93	584015400	35548	138.99	15860	16630	15860	20150	10870	15520	16428.92	0.00	0	7301	16240	15880	15590	15230	14940	15735	15085	47	4630	500	10860	10	1	9366542	1540	45.54	2.39	12	0.38	361.00	6887.00	40750	20240227	-59.66	15130	20240909	8.66	40750	-59.66	20240227	15130	8.66	20240909	40750	-59.66	20240227	15130	8.66	20240909	2.06	N	322310	500	46 억		0	N	N	0	N	00	N
64	20240912	101046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16520	1000	2	6.44	484746680	29500	115.34	15860	16630	15860	20150	10870	15520	16432.09	0.00	0	7035	16240	15880	15590	15230	14940	15735	15085	47	4630	500	10860	10	1	9366542	1547	45.76	2.40	12	0.31	361.00	6887.00	40750	20240227	-59.46	15130	20240909	9.19	40750	-59.46	20240227	15130	9.19	20240909	40750	-59.46	20240227	15130	9.19	20240909	2.06	N	322310	500	46 억		0	N	N	0	N	00	N
65	20240912	091046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16500	980	2	6.31	178378140	10883	42.55	15860	16630	15860	20150	10870	15520	16390.53	0.00	0	5936	16240	15880	15590	15230	14940	15735	15085	47	4630	500	10860	10	1	9366542	1545	45.71	2.40	12	0.12	361.00	6887.00	40750	20240227	-59.51	15130	20240909	9.05	40750	-59.51	20240227	15130	9.05	20240909	40750	-59.51	20240227	15130	9.05	20240909	2.06	N	322310	500	46 억		0	N	N	0	N	00	N
66	20240911	161026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15520	-70	5	-0.45	396102500	25502	102.67	15590	15950	15300	20250	10920	15590	15532.22	0.00	0	1174	16476	16032	15706	15262	14936	15870	15100	47	4660	500	10910	10	1	9366542	1454	42.99	2.25	12	0.27	361.00	6887.00	40750	20240227	-61.91	15130	20240909	2.58	40750	-61.91	20240227	15130	2.58	20240909	40750	-61.91	20240227	15130	2.58	20240909	2.07	N	322310	500	46 억		0	N	N	0	N	00	N
67	20240911	151031	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15510	-80	5	-0.51	379169600	24409	98.27	15590	15950	15300	20250	10920	15590	15534.01	0.00	0	621	16476	16032	15706	15262	14936	15870	15100	47	4660	500	10910	10	1	9366542	1453	42.96	2.25	12	0.26	361.00	6887.00	40750	20240227	-61.94	15130	20240909	2.51	40750	-61.94	20240227	15130	2.51	20240909	40750	-61.94	20240227	15130	2.51	20240909	2.07	N	322310	500	46 억		0	N	N	0	N	00	N
68	20240911	141034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15500	-90	5	-0.58	313370680	20155	81.14	15590	15950	15300	20250	10920	15590	15548.04	0.00	0	-412	16476	16032	15706	15262	14936	15870	15100	47	4660	500	10910	10	1	9366542	1452	42.94	2.25	12	0.22	361.00	6887.00	40750	20240227	-61.96	15130	20240909	2.45	40750	-61.96	20240227	15130	2.45	20240909	40750	-61.96	20240227	15130	2.45	20240909	2.07	N	322310	500	46 억		0	N	N	0	N	00	N
69	20240911	131029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15470	-120	5	-0.77	292594740	18811	75.73	15590	15950	15300	20250	10920	15590	15554.45	0.00	0	-586	16476	16032	15706	15262	14936	15870	15100	47	4660	500	10910	10	1	9366542	1449	42.85	2.25	12	0.20	361.00	6887.00	40750	20240227	-62.04	15130	20240909	2.25	40750	-62.04	20240227	15130	2.25	20240909	40750	-62.04	20240227	15130	2.25	20240909	2.07	N	322310	500	46 억		0	N	N	0	N	00	N
70	20240911	121033	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15490	-100	5	-0.64	257461190	16529	66.54	15590	15950	15300	20250	10920	15590	15576.33	0.00	0	-1455	16476	16032	15706	15262	14936	15870	15100	47	4660	500	10910	10	1	9366542	1451	42.91	2.25	12	0.18	361.00	6887.00	40750	20240227	-61.99	15130	20240909	2.38	40750	-61.99	20240227	15130	2.38	20240909	40750	-61.99	20240227	15130	2.38	20240909	2.07	N	322310	500	46 억		0	N	N	0	N	00	N
71	20240911	111023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15400	-190	5	-1.22	231263210	14833	59.72	15590	15950	15300	20250	10920	15590	15591.13	0.00	0	-2534	16476	16032	15706	15262	14936	15870	15100	47	4660	500	10910	10	1	9366542	1442	42.66	2.24	12	0.16	361.00	6887.00	40750	20240227	-62.21	15130	20240909	1.78	40750	-62.21	20240227	15130	1.78	20240909	40750	-62.21	20240227	15130	1.78	20240909	2.07	N	322310	500	46 억		0	N	N	0	N	00	N
72	20240911	101018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15500	-90	5	-0.58	119806300	7597	30.58	15590	15950	15490	20250	10920	15590	15770.21	0.00	0	-1707	16476	16032	15706	15262	14936	15870	15100	47	4660	500	10910	10	1	9366542	1452	42.94	2.25	12	0.08	361.00	6887.00	40750	20240227	-61.96	15130	20240909	2.45	40750	-61.96	20240227	15130	2.45	20240909	40750	-61.96	20240227	15130	2.45	20240909	2.07	N	322310	500	46 억		0	N	N	0	N	00	N
73	20240911	091035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15880	290	2	1.86	16488500	1043	4.20	15590	15900	15590	20250	10920	15590	15808.72	0.00	0	37	16476	16032	15706	15262	14936	15870	15100	47	4660	500	10910	10	1	9366542	1487	43.99	2.31	12	0.01	361.00	6887.00	40750	20240227	-61.03	15130	20240909	4.96	40750	-61.03	20240227	15130	4.96	20240909	40750	-61.03	20240227	15130	4.96	20240909	2.07	N	322310	500	46 억		0	N	N	0	N	00	N
74	20240910	161022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15590	-140	5	-0.89	388730040	24832	141.03	16080	16150	15380	20400	11020	15730	15654.41	0.00	0	-6437	16423	16076	15603	15256	14783	16250	15430	47	4670	500	11010	10	1	9366542	1460	43.19	2.26	12	0.27	361.00	6887.00	40750	20240227	-61.74	15130	20240909	3.04	40750	-61.74	20240227	15130	3.04	20240909	40750	-61.74	20240227	15130	3.04	20240909	2.13	N	322310	500	46 억		0	N	N	0	N	00	N
75	20240910	151033	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15730	0	3	0.00	372436900	23791	135.12	16080	16150	15380	20400	11020	15730	15654.53	0.00	0	-6290	16423	16076	15603	15256	14783	16250	15430	47	4670	500	11010	10	1	9366542	1473	43.57	2.28	12	0.25	361.00	6887.00	40750	20240227	-61.40	15130	20240909	3.97	40750	-61.40	20240227	15130	3.97	20240909	40750	-61.40	20240227	15130	3.97	20240909	2.13	N	322310	500	46 억		0	N	N	0	N	00	N
76	20240910	141023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15480	-250	5	-1.59	308719400	19719	112.00	16080	16150	15380	20400	11020	15730	15655.94	0.00	0	-5865	16423	16076	15603	15256	14783	16250	15430	47	4670	500	11010	10	1	9366542	1450	42.88	2.25	12	0.21	361.00	6887.00	40750	20240227	-62.01	15130	20240909	2.31	40750	-62.01	20240227	15130	2.31	20240909	40750	-62.01	20240227	15130	2.31	20240909	2.13	N	322310	500	46 억		0	N	N	0	N	00	N
77	20240910	131025	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15540	-190	5	-1.21	276808290	17648	100.23	16080	16150	15430	20400	11020	15730	15684.97	0.00	0	-5780	16423	16076	15603	15256	14783	16250	15430	47	4670	500	11010	10	1	9366542	1456	43.05	2.26	12	0.19	361.00	6887.00	40750	20240227	-61.87	15130	20240909	2.71	40750	-61.87	20240227	15130	2.71	20240909	40750	-61.87	20240227	15130	2.71	20240909	2.13	N	322310	500	46 억		0	N	N	0	N	00	N
78	20240910	121024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15570	-160	5	-1.02	242643570	15444	87.72	16080	16150	15480	20400	11020	15730	15711.19	0.00	0	-5413	16423	16076	15603	15256	14783	16250	15430	47	4670	500	11010	10	1	9366542	1458	43.13	2.26	12	0.16	361.00	6887.00	40750	20240227	-61.79	15130	20240909	2.91	40750	-61.79	20240227	15130	2.91	20240909	40750	-61.79	20240227	15130	2.91	20240909	2.13	N	322310	500	46 억		0	N	N	0	N	00	N
79	20240910	111022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15640	-90	5	-0.57	202516930	12857	73.02	16080	16150	15500	20400	11020	15730	15751.49	0.00	0	-4565	16423	16076	15603	15256	14783	16250	15430	47	4670	500	11010	10	1	9366542	1465	43.32	2.27	12	0.14	361.00	6887.00	40750	20240227	-61.62	15130	20240909	3.37	40750	-61.62	20240227	15130	3.37	20240909	40750	-61.62	20240227	15130	3.37	20240909	2.13	N	322310	500	46 억		0	N	N	0	N	00	N
80	20240910	101026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15720	-10	5	-0.06	160174040	10165	57.73	16080	16150	15500	20400	11020	15730	15757.41	0.00	0	-2381	16423	16076	15603	15256	14783	16250	15430	47	4670	500	11010	10	1	9366542	1472	43.55	2.28	12	0.11	361.00	6887.00	40750	20240227	-61.42	15130	20240909	3.90	40750	-61.42	20240227	15130	3.90	20240909	40750	-61.42	20240227	15130	3.90	20240909	2.13	N	322310	500	46 억		0	N	N	0	N	00	N
81	20240910	091023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15630	-100	5	-0.64	75549620	4756	27.01	16080	16150	15500	20400	11020	15730	15885.12	0.00	0	-2501	16423	16076	15603	15256	14783	16250	15430	47	4670	500	11010	10	1	9366542	1464	43.30	2.27	12	0.05	361.00	6887.00	40750	20240227	-61.64	15130	20240909	3.30	40750	-61.64	20240227	15130	3.30	20240909	40750	-61.64	20240227	15130	3.30	20240909	2.13	N	322310	500	46 억		0	N	N	0	N	00	N
82	20240909	161004	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	15730	90	2	0.58	270784810	17331	35.49	15300	15950	15130	20300	10950	15640	15624.28	0.00	0	-1117	16633	16136	15833	15336	15033	15985	15185	47	4660	500	10940	10	1	9366542	1473	43.57	2.28	12	0.19	361.00	6887.00	40750	20240227	-61.40	15130	20240909	3.97	40750	-61.40	20240227	15130	3.97	20240909	40750	-61.40	20240227	15130	3.97	20240909	2.09	N	322310	500	46 억		0	N	N	0	N	00	N
83	20240909	151015	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	15820	180	2	1.15	255802290	16379	33.54	15300	15950	15130	20300	10950	15640	15617.70	0.00	0	-1425	16633	16136	15833	15336	15033	15985	15185	47	4660	500	10940	10	1	9366542	1482	43.82	2.30	12	0.17	361.00	6887.00	40750	20240227	-61.18	15130	20240909	4.56	40750	-61.18	20240227	15130	4.56	20240909	40750	-61.18	20240227	15130	4.56	20240909	2.09	N	322310	500	46 억		0	N	N	0	N	00	N
84	20240909	141016	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	15900	260	2	1.66	212659610	13651	27.96	15300	15950	15130	20300	10950	15640	15578.31	0.00	0	-826	16633	16136	15833	15336	15033	15985	15185	47	4660	500	10940	10	1	9366542	1489	44.04	2.31	12	0.15	361.00	6887.00	40750	20240227	-60.98	15130	20240909	5.09	40750	-60.98	20240227	15130	5.09	20240909	40750	-60.98	20240227	15130	5.09	20240909	2.09	N	322310	500	46 억		0	N	N	0	N	00	N
85	20240909	131012	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	15780	140	2	0.90	174775300	11265	23.07	15300	15840	15130	20300	10950	15640	15514.88	0.00	0	-205	16633	16136	15833	15336	15033	15985	15185	47	4660	500	10940	10	1	9366542	1478	43.71	2.29	12	0.12	361.00	6887.00	40750	20240227	-61.28	15130	20240909	4.30	40750	-61.28	20240227	15130	4.30	20240909	40750	-61.28	20240227	15130	4.30	20240909	2.09	N	322310	500	46 억		0	N	N	0	N	00	N
86	20240909	121008	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	15720	80	2	0.51	119487600	7762	15.90	15300	15720	15130	20300	10950	15640	15393.89	0.00	0	-34	16633	16136	15833	15336	15033	15985	15185	47	4660	500	10940	10	1	9366542	1472	43.55	2.28	12	0.08	361.00	6887.00	40750	20240227	-61.42	15130	20240909	3.90	40750	-61.42	20240227	15130	3.90	20240909	40750	-61.42	20240227	15130	3.90	20240909	2.09	N	322310	500	46 억		0	N	N	0	N	00	N
87	20240909	111010	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	15580	-60	5	-0.38	104836850	6825	13.98	15300	15640	15130	20300	10950	15640	15360.67	0.00	0	-324	16633	16136	15833	15336	15033	15985	15185	47	4660	500	10940	10	1	9366542	1459	43.16	2.26	12	0.07	361.00	6887.00	40750	20240227	-61.77	15130	20240909	2.97	40750	-61.77	20240227	15130	2.97	20240909	40750	-61.77	20240227	15130	2.97	20240909	2.09	N	322310	500	46 억		0	N	N	0	N	00	N
88	20240909	101011	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	15510	-130	5	-0.83	69206140	4523	9.26	15300	15560	15130	20300	10950	15640	15300.86	0.00	0	-887	16633	16136	15833	15336	15033	15985	15185	47	4660	500	10940	10	1	9366542	1453	42.96	2.25	12	0.05	361.00	6887.00	40750	20240227	-61.94	15130	20240909	2.51	40750	-61.94	20240227	15130	2.51	20240909	40750	-61.94	20240227	15130	2.51	20240909	2.09	N	322310	500	46 억		0	N	N	0	N	00	N
89	20240909	091006	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	15560	-80	5	-0.51	35617190	2337	4.79	15300	15560	15130	20300	10950	15640	15240.39	0.00	0	-581	16633	16136	15833	15336	15033	15985	15185	47	4660	500	10940	10	1	9366542	1457	43.10	2.26	12	0.02	361.00	6887.00	40750	20240227	-61.82	15130	20240909	2.84	40750	-61.82	20240227	15130	2.84	20240909	40750	-61.82	20240227	15130	2.84	20240909	2.09	N	322310	500	46 억		0	N	N	0	N	00	N
90	20240906	160952	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	15640	-690	5	-4.23	763383540	48698	55.04	16330	16330	15530	21200	11440	16330	15675.92	0.00	0	-1593	18096	17212	16596	15712	15096	16905	15405	47	4870	500	11430	10	1	9366542	1465	43.32	2.27	12	0.52	361.00	6887.00	40750	20240227	-61.62	15530	20240906	0.71	40750	-61.62	20240227	15530	0.71	20240906	40750	-61.62	20240227	15530	0.71	20240906	2.10	N	322310	500	46 억		0	N	N	0	N	00	N
91	20240906	151008	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	15620	-710	5	-4.35	712529630	45443	51.36	16330	16330	15530	21200	11440	16330	15679.63	0.00	0	-2072	18096	17212	16596	15712	15096	16905	15405	47	4870	500	11430	10	1	9366542	1463	43.27	2.27	12	0.49	361.00	6887.00	40750	20240227	-61.67	15530	20240906	0.58	40750	-61.67	20240227	15530	0.58	20240906	40750	-61.67	20240227	15530	0.58	20240906	2.10	N	322310	500	46 억		0	N	N	0	N	00	N
92	20240906	141017	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	15600	-730	5	-4.47	579599580	36908	41.71	16330	16330	15600	21200	11440	16330	15703.90	0.00	0	-2419	18096	17212	16596	15712	15096	16905	15405	47	4870	500	11430	10	1	9366542	1461	43.21	2.27	12	0.39	361.00	6887.00	40750	20240227	-61.72	15600	20240906	0.00	40750	-61.72	20240227	15600	0.00	20240906	40750	-61.72	20240227	15600	0.00	20240906	2.10	N	322310	500	46 억		0	N	N	0	N	00	N
93	20240906	131010	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	15600	-730	5	-4.47	506610800	32236	36.43	16330	16330	15600	21200	11440	16330	15715.68	0.00	0	-3142	18096	17212	16596	15712	15096	16905	15405	47	4870	500	11430	10	1	9366542	1461	43.21	2.27	12	0.34	361.00	6887.00	40750	20240227	-61.72	15600	20240906	0.00	40750	-61.72	20240227	15600	0.00	20240906	40750	-61.72	20240227	15600	0.00	20240906	2.10	N	322310	500	46 억		0	N	N	0	N	00	N
94	20240906	121010	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	15740	-590	5	-3.61	424195220	26967	30.48	16330	16330	15620	21200	11440	16330	15730.16	0.00	0	-1950	18096	17212	16596	15712	15096	16905	15405	47	4870	500	11430	10	1	9366542	1474	43.60	2.29	12	0.29	361.00	6887.00	40750	20240227	-61.37	15620	20240906	0.77	40750	-61.37	20240227	15620	0.77	20240906	40750	-61.37	20240227	15620	0.77	20240906	2.10	N	322310	500	46 억		0	N	N	0	N	00	N
95	20240906	111011	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	15790	-540	5	-3.31	341288220	21678	24.50	16330	16330	15620	21200	11440	16330	15743.53	0.00	0	180	18096	17212	16596	15712	15096	16905	15405	47	4870	500	11430	10	1	9366542	1479	43.74	2.29	12	0.23	361.00	6887.00	40750	20240227	-61.25	15620	20240906	1.09	40750	-61.25	20240227	15620	1.09	20240906	40750	-61.25	20240227	15620	1.09	20240906	2.10	N	322310	500	46 억		0	N	N	0	N	00	N
96	20240906	101005	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	15630	-700	5	-4.29	208826430	13237	14.96	16330	16330	15620	21200	11440	16330	15775.96	0.00	0	-1819	18096	17212	16596	15712	15096	16905	15405	47	4870	500	11430	10	1	9366542	1464	43.30	2.27	12	0.14	361.00	6887.00	40750	20240227	-61.64	15620	20240906	0.06	40750	-61.64	20240227	15620	0.06	20240906	40750	-61.64	20240227	15620	0.06	20240906	2.10	N	322310	500	46 억		0	N	N	0	N	00	N
97	20240906	091009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16220	-110	5	-0.67	16251290	1001	1.13	16330	16330	16120	21200	11440	16330	16235.05	0.00	0	-433	18096	17212	16596	15712	15096	16905	15405	47	4870	500	11430	10	1	9366542	1519	44.93	2.36	12	0.01	361.00	6887.00	40750	20240227	-60.20	15980	20240905	1.50	40750	-60.20	20240227	15980	1.50	20240905	40750	-60.20	20240227	15980	1.50	20240905	2.10	N	322310	500	46 억		0	N	N	0	N	00	N
98	20240905	160951	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	16330	-820	5	-4.78	1447500710	88312	136.86	17150	17480	15980	22250	12010	17150	16390.76	0.00	0	-6664	17930	17540	17230	16840	16530	17385	16685	47	5100	500	12000	10	1	9366542	1530	45.24	2.37	12	0.94	361.00	6887.00	40750	20240227	-59.93	15980	20240905	2.19	40750	-59.93	20240227	15980	2.19	20240905	40750	-59.93	20240227	15980	2.19	20240905	2.05	N	322310	500	46 억		0	N	N	0	N	00	N
99	20240905	151008	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	16310	-840	5	-4.90	1406322080	85789	132.95	17150	17480	15980	22250	12010	17150	16392.78	0.00	0	-5890	17930	17540	17230	16840	16530	17385	16685	47	5100	500	12000	10	1	9366542	1528	45.18	2.37	12	0.92	361.00	6887.00	40750	20240227	-59.98	15980	20240905	2.07	40750	-59.98	20240227	15980	2.07	20240905	40750	-59.98	20240227	15980	2.07	20240905	2.05	N	322310	500	46 억		0	N	N	0	N	00	N
100	20240905	141002	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	16080	-1070	5	-6.24	1253026240	76275	118.20	17150	17480	15980	22250	12010	17150	16427.72	0.00	0	-7381	17930	17540	17230	16840	16530	17385	16685	47	5100	500	12000	10	1	9366542	1506	44.54	2.33	12	0.81	361.00	6887.00	40750	20240227	-60.54	15980	20240905	0.63	40750	-60.54	20240227	15980	0.63	20240905	40750	-60.54	20240227	15980	0.63	20240905	2.05	N	322310	500	46 억		0	N	N	0	N	00	N
101	20240905	131002	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	16000	-1150	5	-6.71	1056509950	64028	99.23	17150	17480	15980	22250	12010	17150	16500.72	0.00	0	-7051	17930	17540	17230	16840	16530	17385	16685	47	5100	500	12000	10	1	9366542	1499	44.32	2.32	12	0.68	361.00	6887.00	40750	20240227	-60.74	15980	20240905	0.13	40750	-60.74	20240227	15980	0.13	20240905	40750	-60.74	20240227	15980	0.13	20240905	2.05	N	322310	500	46 억		0	N	N	0	N	00	N
102	20240905	121003	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16200	-950	5	-5.54	821915070	49428	76.60	17150	17480	16170	22250	12010	17150	16628.50	0.00	0	-5550	17930	17540	17230	16840	16530	17385	16685	47	5100	500	12000	10	1	9366542	1517	44.88	2.35	12	0.53	361.00	6887.00	40750	20240227	-60.25	16100	20231031	0.62	40750	-60.25	20240227	16170	0.19	20240905	40750	-60.25	20240227	16100	0.62	20231031	2.05	N	322310	500	46 억		0	N	N	0	N	00	N
103	20240905	110958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16370	-780	5	-4.55	509312070	30244	46.87	17150	17480	16370	22250	12010	17150	16840.07	0.00	0	-6454	17930	17540	17230	16840	16530	17385	16685	47	5100	500	12000	10	1	9366542	1533	45.35	2.38	12	0.32	361.00	6887.00	40750	20240227	-59.83	16100	20231031	1.68	40750	-59.83	20240227	16300	0.43	20240805	40750	-59.83	20240227	16100	1.68	20231031	2.05	N	322310	500	46 억		0	N	N	0	N	00	N
104	20240905	100959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16960	-190	5	-1.11	253021330	14895	23.08	17150	17480	16880	22250	12010	17150	16986.96	0.00	0	-2396	17930	17540	17230	16840	16530	17385	16685	47	5100	500	12000	10	1	9366542	1589	46.98	2.46	12	0.16	361.00	6887.00	40750	20240227	-58.38	16100	20231031	5.34	40750	-58.38	20240227	16300	4.05	20240805	40750	-58.38	20240227	16100	5.34	20231031	2.05	N	322310	500	46 억		0	N	N	0	N	00	N
105	20240905	091007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17150	0	3	0.00	14770620	862	1.34	17150	17480	17010	22250	12010	17150	17135.24	0.00	0	-416	17930	17540	17230	16840	16530	17385	16685	47	5100	500	12000	10	1	9366542	1606	47.51	2.49	12	0.01	361.00	6887.00	40750	20240227	-57.91	16100	20231031	6.52	40750	-57.91	20240227	16300	5.21	20240805	40750	-57.91	20240227	16100	6.52	20231031	2.05	N	322310	500	46 억		0	N	N	0	N	00	N
106	20240904	160941	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17150	-1020	5	-5.61	1099352040	64231	142.20	17390	17620	16920	23600	12720	18170	17115.59	0.00	0	5845	19316	18742	18426	17852	17536	18585	17695	47	5430	500	12710	10	1	9366542	1606	47.51	2.49	12	0.69	361.00	6887.00	40750	20240227	-57.91	16100	20231031	6.52	40750	-57.91	20240227	16300	5.21	20240805	40750	-57.91	20240227	16100	6.52	20231031	2.04	N	322310	500	46 억		0	N	N	0	N	00	N
107	20240904	150950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17020	-1150	5	-6.33	1062963350	62102	137.49	17390	17620	16920	23600	12720	18170	17116.41	0.00	0	6079	19316	18742	18426	17852	17536	18585	17695	47	5430	500	12710	10	1	9366542	1594	47.15	2.47	12	0.66	361.00	6887.00	40750	20240227	-58.23	16100	20231031	5.71	40750	-58.23	20240227	16300	4.42	20240805	40750	-58.23	20240227	16100	5.71	20231031	2.04	N	322310	500	46 억		0	N	N	0	N	00	N
108	20240904	140954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16990	-1180	5	-6.49	929660000	54250	120.11	17390	17620	16990	23600	12720	18170	17136.59	0.00	0	3745	19316	18742	18426	17852	17536	18585	17695	47	5430	500	12710	10	1	9366542	1591	47.06	2.47	12	0.58	361.00	6887.00	40750	20240227	-58.31	16100	20231031	5.53	40750	-58.31	20240227	16300	4.23	20240805	40750	-58.31	20240227	16100	5.53	20231031	2.04	N	322310	500	46 억		0	N	N	0	N	00	N
109	20240904	130949	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17090	-1080	5	-5.94	736471940	42901	94.98	17390	17620	17010	23600	12720	18170	17166.78	0.00	0	5292	19316	18742	18426	17852	17536	18585	17695	47	5430	500	12710	10	1	9366542	1601	47.34	2.48	12	0.46	361.00	6887.00	40750	20240227	-58.06	16100	20231031	6.15	40750	-58.06	20240227	16300	4.85	20240805	40750	-58.06	20240227	16100	6.15	20231031	2.04	N	322310	500	46 억		0	N	N	0	N	00	N
110	20240904	120948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17140	-1030	5	-5.67	659793770	38402	85.02	17390	17620	17010	23600	12720	18170	17181.23	0.00	0	4749	19316	18742	18426	17852	17536	18585	17695	47	5430	500	12710	10	1	9366542	1605	47.48	2.49	12	0.41	361.00	6887.00	40750	20240227	-57.94	16100	20231031	6.46	40750	-57.94	20240227	16300	5.15	20240805	40750	-57.94	20240227	16100	6.46	20231031	2.04	N	322310	500	46 억		0	N	N	0	N	00	N
111	20240904	110945	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17080	-1090	5	-6.00	563413900	32758	72.52	17390	17620	17010	23600	12720	18170	17199.28	0.00	0	3432	19316	18742	18426	17852	17536	18585	17695	47	5430	500	12710	10	1	9366542	1600	47.31	2.48	12	0.35	361.00	6887.00	40750	20240227	-58.09	16100	20231031	6.09	40750	-58.09	20240227	16300	4.79	20240805	40750	-58.09	20240227	16100	6.09	20231031	2.04	N	322310	500	46 억		0	N	N	0	N	00	N
112	20240904	100946	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17060	-1110	5	-6.11	416238520	24127	53.42	17390	17620	17030	23600	12720	18170	17251.98	0.00	0	389	19316	18742	18426	17852	17536	18585	17695	47	5430	500	12710	10	1	9366542	1598	47.26	2.48	12	0.26	361.00	6887.00	40750	20240227	-58.13	16100	20231031	5.96	40750	-58.13	20240227	16300	4.66	20240805	40750	-58.13	20240227	16100	5.96	20231031	2.04	N	322310	500	46 억		0	N	N	0	N	00	N
113	20240904	090952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17380	-790	5	-4.35	102070320	5844	12.94	17390	17620	17310	23600	12720	18170	17465.83	0.00	0	1196	19316	18742	18426	17852	17536	18585	17695	47	5430	500	12710	10	1	9366542	1628	48.14	2.52	12	0.06	361.00	6887.00	40750	20240227	-57.35	16100	20231031	7.95	40750	-57.35	20240227	16300	6.63	20240805	40750	-57.35	20240227	16100	7.95	20231031	2.04	N	322310	500	46 억		0	N	N	0	N	00	N
114	20240903	160934	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18170	-510	5	-2.73	828759430	45094	102.66	18700	19000	18110	24250	13080	18680	18378.49	0.00	0	4985	20426	19552	18916	18042	17406	19235	17725	47	5570	500	13070	10	1	9366542	1702	50.33	2.64	12	0.48	361.00	6887.00	40750	20240227	-55.41	16100	20231031	12.86	40750	-55.41	20240227	16300	11.47	20240805	40750	-55.41	20240227	16100	12.86	20231031	2.02	N	322310	500	46 억		0	N	N	0	N	00	N
115	20240903	150943	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18160	-520	5	-2.78	816177550	44402	101.09	18700	19000	18110	24250	13080	18680	18381.55	0.00	0	4807	20426	19552	18916	18042	17406	19235	17725	47	5570	500	13070	10	1	9366542	1701	50.30	2.64	12	0.47	361.00	6887.00	40750	20240227	-55.44	16100	20231031	12.80	40750	-55.44	20240227	16300	11.41	20240805	40750	-55.44	20240227	16100	12.80	20231031	2.02	N	322310	500	46 억		0	N	N	0	N	00	N
116	20240903	140943	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18160	-520	5	-2.78	740608790	40239	91.61	18700	19000	18120	24250	13080	18680	18405.25	0.00	0	3817	20426	19552	18916	18042	17406	19235	17725	47	5570	500	13070	10	1	9366542	1701	50.30	2.64	12	0.43	361.00	6887.00	40750	20240227	-55.44	16100	20231031	12.80	40750	-55.44	20240227	16300	11.41	20240805	40750	-55.44	20240227	16100	12.80	20231031	2.02	N	322310	500	46 억		0	N	N	0	N	00	N
117	20240903	130944	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18300	-380	5	-2.03	589318330	31940	72.71	18700	19000	18120	24250	13080	18680	18450.79	0.00	0	829	20426	19552	18916	18042	17406	19235	17725	47	5570	500	13070	10	1	9366542	1714	50.69	2.66	12	0.34	361.00	6887.00	40750	20240227	-55.09	16100	20231031	13.66	40750	-55.09	20240227	16300	12.27	20240805	40750	-55.09	20240227	16100	13.66	20231031	2.02	N	322310	500	46 억		0	N	N	0	N	00	N
118	20240903	120931	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18300	-380	5	-2.03	443689490	23960	54.55	18700	19000	18300	24250	13080	18680	18517.93	0.00	0	-2071	20426	19552	18916	18042	17406	19235	17725	47	5570	500	13070	10	1	9366542	1714	50.69	2.66	12	0.26	361.00	6887.00	40750	20240227	-55.09	16100	20231031	13.66	40750	-55.09	20240227	16300	12.27	20240805	40750	-55.09	20240227	16100	13.66	20231031	2.02	N	322310	500	46 억		0	N	N	0	N	00	N
119	20240903	110931	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18440	-240	5	-1.28	336380440	18120	41.25	18700	19000	18410	24250	13080	18680	18564.04	0.00	0	-859	20426	19552	18916	18042	17406	19235	17725	47	5570	500	13070	10	1	9366542	1727	51.08	2.68	12	0.19	361.00	6887.00	40750	20240227	-54.75	16100	20231031	14.53	40750	-54.75	20240227	16300	13.13	20240805	40750	-54.75	20240227	16100	14.53	20231031	2.02	N	322310	500	46 억		0	N	N	0	N	00	N
120	20240903	100930	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18550	-130	5	-0.70	234126860	12584	28.65	18700	19000	18450	24250	13080	18680	18605.12	0.00	0	-1087	20426	19552	18916	18042	17406	19235	17725	47	5570	500	13070	10	1	9366542	1737	51.39	2.69	12	0.13	361.00	6887.00	40750	20240227	-54.48	16100	20231031	15.22	40750	-54.48	20240227	16300	13.80	20240805	40750	-54.48	20240227	16100	15.22	20231031	2.02	N	322310	500	46 억		0	N	N	0	N	00	N
121	20240903	090933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18680	0	3	0.00	37459260	1995	4.54	18700	19000	18600	24250	13080	18680	18776.57	0.00	0	-363	20426	19552	18916	18042	17406	19235	17725	47	5570	500	13070	10	1	9366542	1750	51.75	2.71	12	0.02	361.00	6887.00	40750	20240227	-54.16	16100	20231031	16.02	40750	-54.16	20240227	16300	14.60	20240805	40750	-54.16	20240227	16100	16.02	20231031	2.02	N	322310	500	46 억		0	N	N	0	N	00	N
122	20240902	160923	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18680	-870	5	-4.45	814807050	43755	152.87	19790	19790	18280	25400	13690	19550	18622.03	0.00	0	5478	20783	20166	19683	19066	18583	19925	18825	47	5850	500	13680	10	1	9366542	1750	51.75	2.71	12	0.47	361.00	6887.00	40750	20240227	-54.16	16100	20231031	16.02	40750	-54.16	20240227	16300	14.60	20240805	40750	-54.16	20240227	16100	16.02	20231031	2.03	N	322310	500	46 억		0	N	N	0	N	00	N
123	20240902	150938	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18670	-880	5	-4.50	798206880	42866	149.77	19790	19790	18280	25400	13690	19550	18620.98	0.00	0	5872	20783	20166	19683	19066	18583	19925	18825	47	5850	500	13680	10	1	9366542	1749	51.72	2.71	12	0.46	361.00	6887.00	40750	20240227	-54.18	16100	20231031	15.96	40750	-54.18	20240227	16300	14.54	20240805	40750	-54.18	20240227	16100	15.96	20231031	2.03	N	322310	500	46 억		0	N	N	0	N	00	N
124	20240902	140935	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18380	-1170	5	-5.98	625409410	33552	117.22	19790	19790	18280	25400	13690	19550	18640.00	0.00	0	3885	20783	20166	19683	19066	18583	19925	18825	47	5850	500	13680	10	1	9366542	1722	50.91	2.67	12	0.36	361.00	6887.00	40750	20240227	-54.90	16100	20231031	14.16	40750	-54.90	20240227	16300	12.76	20240805	40750	-54.90	20240227	16100	14.16	20231031	2.03	N	322310	500	46 억		0	N	N	0	N	00	N
125	20240902	130932	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18600	-950	5	-4.86	261040120	13700	47.87	19790	19790	18300	25400	13690	19550	19054.02	0.00	0	1820	20783	20166	19683	19066	18583	19925	18825	47	5850	500	13680	10	1	9366542	1742	51.52	2.70	12	0.15	361.00	6887.00	40750	20240227	-54.36	16100	20231031	15.53	40750	-54.36	20240227	16300	14.11	20240805	40750	-54.36	20240227	16100	15.53	20231031	2.03	N	322310	500	46 억		0	N	N	0	N	00	N
126	20240902	120936	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19050	-500	5	-2.56	170195980	8861	30.96	19790	19790	18300	25400	13690	19550	19207.31	0.00	0	524	20783	20166	19683	19066	18583	19925	18825	47	5850	500	13680	10	1	9366542	1784	52.77	2.77	12	0.09	361.00	6887.00	40750	20240227	-53.25	16100	20231031	18.32	40750	-53.25	20240227	16300	16.87	20240805	40750	-53.25	20240227	16100	18.32	20231031	2.03	N	322310	500	46 억		0	N	N	0	N	00	N
127	20240902	110925	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19100	-450	5	-2.30	131771140	6839	23.89	19790	19790	18300	25400	13690	19550	19267.60	0.00	0	206	20783	20166	19683	19066	18583	19925	18825	47	5850	500	13680	10	1	9366542	1789	52.91	2.77	12	0.07	361.00	6887.00	40750	20240227	-53.13	16100	20231031	18.63	40750	-53.13	20240227	16300	17.18	20240805	40750	-53.13	20240227	16100	18.63	20231031	2.03	N	322310	500	46 억		0	N	N	0	N	00	N
128	20240902	100925	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18300	-1250	5	-6.39	75164150	3879	13.55	19790	19790	18300	25400	13690	19550	19377.20	0.00	0	-216	20783	20166	19683	19066	18583	19925	18825	47	5850	500	13680	10	1	9366542	1714	50.69	2.66	12	0.04	361.00	6887.00	40750	20240227	-55.09	16100	20231031	13.66	40750	-55.09	20240227	16300	12.27	20240805	40750	-55.09	20240227	16100	13.66	20231031	2.03	N	322310	500	46 억		0	Y	N	0	N	00	N
129	20240902	090920	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19560	10	2	0.05	13762820	702	2.45	19790	19790	19540	25400	13690	19550	19605.16	0.00	0	-20	20783	20166	19683	19066	18583	19925	18825	47	5850	500	13680	10	1	9366542	1832	54.18	2.84	12	0.01	361.00	6887.00	40750	20240227	-52.00	16100	20231031	21.49	40750	-52.00	20240227	16300	20.00	20240805	40750	-52.00	20240227	16100	21.49	20231031	2.03	N	322310	500	46 억		0	N	N	0	N	00	N