KissMeData/432470/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	161312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16590	940	2	6.01	12278078970	707517	917.70	15560	18420	15560	20300	10960	15650	17354.10	0.67	0	12530	16470	16060	15780	15370	15090	15920	15230	9	4650	100	9700	10	1	8674556	1439	33.05	2.92	12	8.16	502.00	5674.00	61850	20231208	-73.18	13410	20240910	23.71	31900	-47.99	20240102	13410	23.71	20240910	123700	-86.59	20231208	13410	23.71	20240910	1.71	N	432470	100	8 억		58131	N	N	0	N	00	N
3	20240930	151331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16860	1210	2	7.73	12077942430	695495	902.10	15560	18420	15560	20300	10960	15650	17365.97	0.67	0	13193	16470	16060	15780	15370	15090	15920	15230	9	4650	100	9700	10	1	8674556	1463	33.59	2.97	12	8.02	502.00	5674.00	61850	20231208	-72.74	13410	20240910	25.73	31900	-47.15	20240102	13410	25.73	20240910	123700	-86.37	20231208	13410	25.73	20240910	1.71	N	432470	100	8 억		58131	N	N	0	N	00	N
4	20240930	141330	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16900	1250	2	7.99	11611788360	667835	866.23	15560	18420	15560	20300	10960	15650	17387.21	0.67	0	17202	16470	16060	15780	15370	15090	15920	15230	9	4650	100	9700	10	1	8674556	1466	33.67	2.98	12	7.70	502.00	5674.00	61850	20231208	-72.68	13410	20240910	26.03	31900	-47.02	20240102	13410	26.03	20240910	123700	-86.34	20231208	13410	26.03	20240910	1.71	N	432470	100	8 억		58131	N	N	0	N	00	N
5	20240930	131322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17350	1700	2	10.86	10493233610	602103	780.97	15560	18420	15560	20300	10960	15650	17427.64	0.67	0	19199	16470	16060	15780	15370	15090	15920	15230	9	4650	100	9700	10	1	8674556	1505	34.56	3.06	12	6.94	502.00	5674.00	61850	20231208	-71.95	13410	20240910	29.38	31900	-45.61	20240102	13410	29.38	20240910	123700	-85.97	20231208	13410	29.38	20240910	1.71	N	432470	100	8 억		58131	N	N	0	N	00	N
6	20240930	121320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17370	1720	2	10.99	10007563080	574363	744.99	15560	18420	15560	20300	10960	15650	17423.76	0.67	0	24181	16470	16060	15780	15370	15090	15920	15230	9	4650	100	9700	10	1	8674556	1507	34.60	3.06	12	6.62	502.00	5674.00	61850	20231208	-71.92	13410	20240910	29.53	31900	-45.55	20240102	13410	29.53	20240910	123700	-85.96	20231208	13410	29.53	20240910	1.71	N	432470	100	8 억		58131	N	N	0	N	00	N
7	20240930	111316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17460	1810	2	11.57	9443110030	541976	702.98	15560	18420	15560	20300	10960	15650	17423.48	0.67	0	21322	16470	16060	15780	15370	15090	15920	15230	9	4650	100	9700	10	1	8674556	1515	34.78	3.08	12	6.25	502.00	5674.00	61850	20231208	-71.77	13410	20240910	30.20	31900	-45.27	20240102	13410	30.20	20240910	123700	-85.89	20231208	13410	30.20	20240910	1.71	N	432470	100	8 억		58131	N	N	0	N	00	N
8	20240930	101317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17460	1810	2	11.57	7599296050	437359	567.28	15560	18420	15560	20300	10960	15650	17375.42	0.67	0	4736	16470	16060	15780	15370	15090	15920	15230	9	4650	100	9700	10	1	8674556	1515	34.78	3.08	12	5.04	502.00	5674.00	61850	20231208	-71.77	13410	20240910	30.20	31900	-45.27	20240102	13410	30.20	20240910	123700	-85.89	20231208	13410	30.20	20240910	1.71	N	432470	100	8 억		58131	N	N	0	N	00	N
9	20240930	091219	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15990	340	2	2.17	246083190	15568	20.19	15560	16000	15560	20300	10960	15650	15806.99	0.67	0	4037	16470	16060	15780	15370	15090	15920	15230	9	4650	100	9700	10	1	8674556	1387	31.85	2.82	12	0.18	502.00	5674.00	61850	20231208	-74.15	13410	20240910	19.24	31900	-49.87	20240102	13410	19.24	20240910	123700	-87.07	20231208	13410	19.24	20240910	1.71	N	432470	100	8 억		58131	N	N	0	N	00	N
10	20240927	161318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15650	-440	5	-2.73	1208125120	76377	54.27	16090	16190	15500	20900	11270	16090	15818.16	0.72	0	-4111	16490	16290	16000	15800	15510	16145	15655	9	4810	100	9970	10	1	8674556	1358	31.18	2.76	12	0.88	502.00	5674.00	61850	20231208	-74.70	13410	20240910	16.70	31900	-50.94	20240102	13410	16.70	20240910	123700	-87.35	20231208	13410	16.70	20240910	1.64	N	432470	100	8 억		62693	N	N	0	N	00	N
11	20240927	151327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15550	-540	5	-3.36	1139765540	72004	51.16	16090	16190	15500	20900	11270	16090	15829.16	0.72	0	-4373	16490	16290	16000	15800	15510	16145	15655	9	4810	100	9970	10	1	8674556	1349	30.98	2.74	12	0.83	502.00	5674.00	61850	20231208	-74.86	13410	20240910	15.96	31900	-51.25	20240102	13410	15.96	20240910	123700	-87.43	20231208	13410	15.96	20240910	1.64	N	432470	100	8 억		62693	N	N	0	N	00	N
12	20240927	141338	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15590	-500	5	-3.11	980232320	61734	43.87	16090	16190	15540	20900	11270	16090	15878.29	0.72	0	-5519	16490	16290	16000	15800	15510	16145	15655	9	4810	100	9970	10	1	8674556	1352	31.06	2.75	12	0.71	502.00	5674.00	61850	20231208	-74.79	13410	20240910	16.26	31900	-51.13	20240102	13410	16.26	20240910	123700	-87.40	20231208	13410	16.26	20240910	1.64	N	432470	100	8 억		62693	N	N	0	N	00	N
13	20240927	131321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15900	-190	5	-1.18	676856150	42416	30.14	16090	16190	15800	20900	11270	16090	15957.54	0.72	0	-7598	16490	16290	16000	15800	15510	16145	15655	9	4810	100	9970	10	1	8674556	1379	31.67	2.80	12	0.49	502.00	5674.00	61850	20231208	-74.29	13410	20240910	18.57	31900	-50.16	20240102	13410	18.57	20240910	123700	-87.15	20231208	13410	18.57	20240910	1.64	N	432470	100	8 억		62693	N	N	0	N	00	N
14	20240927	121319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15910	-180	5	-1.12	661292810	41435	29.44	16090	16190	15800	20900	11270	16090	15959.73	0.72	0	-7551	16490	16290	16000	15800	15510	16145	15655	9	4810	100	9970	10	1	8674556	1380	31.69	2.80	12	0.48	502.00	5674.00	61850	20231208	-74.28	13410	20240910	18.64	31900	-50.13	20240102	13410	18.64	20240910	123700	-87.14	20231208	13410	18.64	20240910	1.64	N	432470	100	8 억		62693	N	N	0	N	00	N
15	20240927	111320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15910	-180	5	-1.12	580899880	36358	25.83	16090	16190	15800	20900	11270	16090	15977.19	0.72	0	-5605	16490	16290	16000	15800	15510	16145	15655	9	4810	100	9970	10	1	8674556	1380	31.69	2.80	12	0.42	502.00	5674.00	61850	20231208	-74.28	13410	20240910	18.64	31900	-50.13	20240102	13410	18.64	20240910	123700	-87.14	20231208	13410	18.64	20240910	1.64	N	432470	100	8 억		62693	N	N	0	N	00	N
16	20240927	101321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15930	-160	5	-0.99	421300090	26351	18.72	16090	16190	15800	20900	11270	16090	15987.97	0.72	0	-612	16490	16290	16000	15800	15510	16145	15655	9	4810	100	9970	10	1	8674556	1382	31.73	2.81	12	0.30	502.00	5674.00	61850	20231208	-74.24	13410	20240910	18.79	31900	-50.06	20240102	13410	18.79	20240910	123700	-87.12	20231208	13410	18.79	20240910	1.64	N	432470	100	8 억		62693	N	N	0	N	00	N
17	20240927	091326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15870	-220	5	-1.37	156078150	9794	6.96	16090	16100	15800	20900	11270	16090	15935.94	0.72	0	-443	16490	16290	16000	15800	15510	16145	15655	9	4810	100	9970	10	1	8674556	1377	31.61	2.80	12	0.11	502.00	5674.00	61850	20231208	-74.34	13410	20240910	18.34	31900	-50.25	20240102	13410	18.34	20240910	123700	-87.17	20231208	13410	18.34	20240910	1.64	N	432470	100	8 억		62693	N	N	0	N	00	N
18	20240926	161301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16090	410	2	2.61	2238953360	139952	40.06	16100	16200	15710	20350	10980	15680	15997.99	0.60	0	9119	17680	16680	15440	14440	13200	17180	14940	9	4670	100	9720	10	1	8674556	1396	32.05	2.84	12	1.61	502.00	5674.00	61850	20231208	-73.99	13410	20240910	19.99	31900	-49.56	20240102	13410	19.99	20240910	123700	-86.99	20231208	13410	19.99	20240910	1.59	N	432470	100	8 억		52325	N	N	0	N	00	N
19	20240926	151310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16090	410	2	2.61	2104904380	131593	37.67	16100	16200	15710	20350	10980	15680	15995.56	0.60	0	5258	17680	16680	15440	14440	13200	17180	14940	9	4670	100	9720	10	1	8674556	1396	32.05	2.84	12	1.52	502.00	5674.00	61850	20231208	-73.99	13410	20240910	19.99	31900	-49.56	20240102	13410	19.99	20240910	123700	-86.99	20231208	13410	19.99	20240910	1.59	N	432470	100	8 억		52325	N	N	0	N	00	N
20	20240926	141317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15940	260	2	1.66	1790429770	111941	32.04	16100	16200	15710	20350	10980	15680	15994.41	0.60	0	-5263	17680	16680	15440	14440	13200	17180	14940	9	4670	100	9720	10	1	8674556	1383	31.75	2.81	12	1.29	502.00	5674.00	61850	20231208	-74.23	13410	20240910	18.87	31900	-50.03	20240102	13410	18.87	20240910	123700	-87.11	20231208	13410	18.87	20240910	1.59	N	432470	100	8 억		52325	N	N	0	N	00	N
21	20240926	131254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15950	270	2	1.72	1734133680	108412	31.03	16100	16200	15710	20350	10980	15680	15995.77	0.60	0	-4181	17680	16680	15440	14440	13200	17180	14940	9	4670	100	9720	10	1	8674556	1384	31.77	2.81	12	1.25	502.00	5674.00	61850	20231208	-74.21	13410	20240910	18.94	31900	-50.00	20240102	13410	18.94	20240910	123700	-87.11	20231208	13410	18.94	20240910	1.59	N	432470	100	8 억		52325	N	N	0	N	00	N
22	20240926	121316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16000	320	2	2.04	1608345040	100531	28.78	16100	16200	15710	20350	10980	15680	15998.50	0.60	0	-6433	17680	16680	15440	14440	13200	17180	14940	9	4670	100	9720	10	1	8674556	1388	31.87	2.82	12	1.16	502.00	5674.00	61850	20231208	-74.13	13410	20240910	19.31	31900	-49.84	20240102	13410	19.31	20240910	123700	-87.07	20231208	13410	19.31	20240910	1.59	N	432470	100	8 억		52325	N	N	0	N	00	N
23	20240926	111314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15840	160	2	1.02	1504652180	94002	26.91	16100	16200	15710	20350	10980	15680	16006.60	0.60	0	-8578	17680	16680	15440	14440	13200	17180	14940	9	4670	100	9720	10	1	8674556	1374	31.55	2.79	12	1.08	502.00	5674.00	61850	20231208	-74.39	13410	20240910	18.12	31900	-50.34	20240102	13410	18.12	20240910	123700	-87.19	20231208	13410	18.12	20240910	1.59	N	432470	100	8 억		52325	N	N	0	N	00	N
24	20240926	101317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16000	320	2	2.04	1300376320	81156	23.23	16100	16200	15710	20350	10980	15680	16023.17	0.60	0	-4978	17680	16680	15440	14440	13200	17180	14940	9	4670	100	9720	10	1	8674556	1388	31.87	2.82	12	0.94	502.00	5674.00	61850	20231208	-74.13	13410	20240910	19.31	31900	-49.84	20240102	13410	19.31	20240910	123700	-87.07	20231208	13410	19.31	20240910	1.59	N	432470	100	8 억		52325	N	N	0	N	00	N
25	20240926	091313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16050	370	2	2.36	505572500	31595	9.04	16100	16200	15710	20350	10980	15680	16001.66	0.60	0	-6404	17680	16680	15440	14440	13200	17180	14940	9	4670	100	9720	10	1	8674556	1392	31.97	2.83	12	0.36	502.00	5674.00	61850	20231208	-74.05	13410	20240910	19.69	31900	-49.69	20240102	13410	19.69	20240910	123700	-87.03	20231208	13410	19.69	20240910	1.59	N	432470	100	8 억		52325	N	N	0	N	00	N
26	20240925	161257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15680	1380	2	9.65	5466830360	347420	1029.88	14300	16440	14200	18590	10010	14300	15735.70	0.44	0	16109	14600	14450	14200	14050	13800	14525	14125	9	4290	100	8860	10	1	8674556	1360	31.24	2.76	12	4.01	502.00	5674.00	61850	20231208	-74.65	13410	20240910	16.93	31900	-50.85	20240102	13410	16.93	20240910	123700	-87.32	20231208	13410	16.93	20240910	1.59	N	432470	100	8 억		38108	N	N	0	N	00	N
27	20240925	151310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15270	970	2	6.78	5182386660	329192	975.85	14300	16440	14200	18590	10010	14300	15742.75	0.44	0	19137	14600	14450	14200	14050	13800	14525	14125	9	4290	100	8860	10	1	8674556	1325	30.42	2.69	12	3.79	502.00	5674.00	61850	20231208	-75.31	13410	20240910	13.87	31900	-52.13	20240102	13410	13.87	20240910	123700	-87.66	20231208	13410	13.87	20240910	1.59	N	432470	100	8 억		38108	N	N	0	N	00	N
28	20240925	141311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15610	1310	2	9.16	4757733170	301723	894.42	14300	16440	14200	18590	10010	14300	15768.55	0.44	0	21252	14600	14450	14200	14050	13800	14525	14125	9	4290	100	8860	10	1	8674556	1354	31.10	2.75	12	3.48	502.00	5674.00	61850	20231208	-74.76	13410	20240910	16.41	31900	-51.07	20240102	13410	16.41	20240910	123700	-87.38	20231208	13410	16.41	20240910	1.59	N	432470	100	8 억		38108	N	N	0	N	00	N
29	20240925	131303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15990	1690	2	11.82	4226082930	268203	795.05	14300	16440	14200	18590	10010	14300	15757.03	0.44	0	17951	14600	14450	14200	14050	13800	14525	14125	9	4290	100	8860	10	1	8674556	1387	31.85	2.82	12	3.09	502.00	5674.00	61850	20231208	-74.15	13410	20240910	19.24	31900	-49.87	20240102	13410	19.24	20240910	123700	-87.07	20231208	13410	19.24	20240910	1.59	N	432470	100	8 억		38108	N	N	0	N	00	N
30	20240925	121311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16110	1810	2	12.66	3599566150	229397	680.02	14300	16440	14200	18590	10010	14300	15691.43	0.44	0	18326	14600	14450	14200	14050	13800	14525	14125	9	4290	100	8860	10	1	8674556	1397	32.09	2.84	12	2.64	502.00	5674.00	61850	20231208	-73.95	13410	20240910	20.13	31900	-49.50	20240102	13410	20.13	20240910	123700	-86.98	20231208	13410	20.13	20240910	1.59	N	432470	100	8 억		38108	N	N	0	N	00	N
31	20240925	111307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16020	1720	2	12.03	2820471480	181171	537.06	14300	16250	14200	18590	10010	14300	15568.01	0.44	0	2247	14600	14450	14200	14050	13800	14525	14125	9	4290	100	8860	10	1	8674556	1390	31.91	2.82	12	2.09	502.00	5674.00	61850	20231208	-74.10	13410	20240910	19.46	31900	-49.78	20240102	13410	19.46	20240910	123700	-87.05	20231208	13410	19.46	20240910	1.59	N	432470	100	8 억		38108	N	N	0	N	00	N
32	20240925	101303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15030	730	2	5.10	873805040	58102	172.24	14300	15590	14200	18590	10010	14300	15039.16	0.44	0	-635	14600	14450	14200	14050	13800	14525	14125	9	4290	100	8860	10	1	8674556	1304	29.94	2.65	12	0.67	502.00	5674.00	61850	20231208	-75.70	13410	20240910	12.08	31900	-52.88	20240102	13410	12.08	20240910	123700	-87.85	20231208	13410	12.08	20240910	1.59	N	432470	100	8 억		38108	N	N	0	N	00	N
33	20240925	091316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14360	60	2	0.42	42147240	2935	8.70	14300	14490	14200	18590	10010	14300	14360.22	0.44	0	-118	14600	14450	14200	14050	13800	14525	14125	9	4290	100	8860	10	1	8674556	1246	28.61	2.53	12	0.03	502.00	5674.00	61850	20231208	-76.78	13410	20240910	7.08	31900	-54.98	20240102	13410	7.08	20240910	123700	-88.39	20231208	13410	7.08	20240910	1.59	N	432470	100	8 억		38108	N	N	0	N	00	N
34	20240924	161259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14300	310	2	2.22	473322450	33323	146.21	13980	14350	13950	18180	9800	13990	14203.45	0.35	0	7625	14396	14192	14006	13802	13616	14100	13710	9	4190	100	8670	10	1	8674556	1240	28.49	2.52	12	0.38	502.00	5674.00	61850	20231208	-76.88	13410	20240910	6.64	31900	-55.17	20240102	13410	6.64	20240910	123700	-88.44	20231208	13410	6.64	20240910	1.62	N	432470	100	8 억		30516	N	N	0	N	00	N
35	20240924	151301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14330	340	2	2.43	448783930	31607	138.68	13980	14350	13950	18180	9800	13990	14198.88	0.35	0	7254	14396	14192	14006	13802	13616	14100	13710	9	4190	100	8670	10	1	8674556	1243	28.55	2.53	12	0.36	502.00	5674.00	61850	20231208	-76.83	13410	20240910	6.86	31900	-55.08	20240102	13410	6.86	20240910	123700	-88.42	20231208	13410	6.86	20240910	1.62	N	432470	100	8 억		30516	N	N	0	N	00	N
36	20240924	141251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14270	280	2	2.00	379675600	26773	117.47	13980	14320	13950	18180	9800	13990	14181.29	0.35	0	5081	14396	14192	14006	13802	13616	14100	13710	9	4190	100	8670	10	1	8674556	1238	28.43	2.51	12	0.31	502.00	5674.00	61850	20231208	-76.93	13410	20240910	6.41	31900	-55.27	20240102	13410	6.41	20240910	123700	-88.46	20231208	13410	6.41	20240910	1.62	N	432470	100	8 억		30516	N	N	0	N	00	N
37	20240924	131259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14130	140	2	1.00	310698320	21900	96.09	13980	14320	13950	18180	9800	13990	14187.14	0.35	0	4293	14396	14192	14006	13802	13616	14100	13710	9	4190	100	8670	10	1	8674556	1226	28.15	2.49	12	0.25	502.00	5674.00	61850	20231208	-77.15	13410	20240910	5.37	31900	-55.71	20240102	13410	5.37	20240910	123700	-88.58	20231208	13410	5.37	20240910	1.62	N	432470	100	8 억		30516	N	N	0	N	00	N
38	20240924	121254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14190	200	2	1.43	283465260	19977	87.65	13980	14320	13950	18180	9800	13990	14189.58	0.35	0	3886	14396	14192	14006	13802	13616	14100	13710	9	4190	100	8670	10	1	8674556	1231	28.27	2.50	12	0.23	502.00	5674.00	61850	20231208	-77.06	13410	20240910	5.82	31900	-55.52	20240102	13410	5.82	20240910	123700	-88.53	20231208	13410	5.82	20240910	1.62	N	432470	100	8 억		30516	N	N	0	N	00	N
39	20240924	111302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14120	130	2	0.93	272433850	19195	84.22	13980	14320	13950	18180	9800	13990	14192.96	0.35	0	3816	14396	14192	14006	13802	13616	14100	13710	9	4190	100	8670	10	1	8674556	1225	28.13	2.49	12	0.22	502.00	5674.00	61850	20231208	-77.17	13410	20240910	5.29	31900	-55.74	20240102	13410	5.29	20240910	123700	-88.59	20231208	13410	5.29	20240910	1.62	N	432470	100	8 억		30516	N	N	0	N	00	N
40	20240924	101300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14230	240	2	1.72	204411320	14395	63.16	13980	14320	13950	18180	9800	13990	14200.16	0.35	0	4066	14396	14192	14006	13802	13616	14100	13710	9	4190	100	8670	10	1	8674556	1234	28.35	2.51	12	0.17	502.00	5674.00	61850	20231208	-76.99	13410	20240910	6.11	31900	-55.39	20240102	13410	6.11	20240910	123700	-88.50	20231208	13410	6.11	20240910	1.62	N	432470	100	8 억		30516	N	N	0	N	00	N
41	20240924	091303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14080	90	2	0.64	20547710	1469	6.45	13980	14100	13950	18180	9800	13990	13987.55	0.35	0	491	14396	14192	14006	13802	13616	14100	13710	9	4190	100	8670	10	1	8674556	1221	28.05	2.48	12	0.02	502.00	5674.00	61850	20231208	-77.24	13410	20240910	5.00	31900	-55.86	20240102	13410	5.00	20240910	123700	-88.62	20231208	13410	5.00	20240910	1.62	N	432470	100	8 억		30516	N	N	0	N	00	N
42	20240923	161253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13990	20	2	0.14	314063280	22370	72.42	14120	14210	13820	18160	9780	13970	14039.81	0.34	0	1067	14603	14286	14113	13796	13623	14200	13710	9	4190	100	8660	10	1	8674556	1214	27.87	2.47	12	0.26	502.00	5674.00	61850	20231208	-77.38	13410	20240910	4.33	31900	-56.14	20240102	13410	4.33	20240910	123700	-88.69	20231208	13410	4.33	20240910	1.66	N	432470	100	8 억		29476	N	N	0	N	00	N
43	20240923	151258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13920	-50	5	-0.36	301352730	21460	69.47	14120	14210	13820	18160	9780	13970	14042.53	0.34	0	1166	14603	14286	14113	13796	13623	14200	13710	9	4190	100	8660	10	1	8674556	1207	27.73	2.45	12	0.25	502.00	5674.00	61850	20231208	-77.49	13410	20240910	3.80	31900	-56.36	20240102	13410	3.80	20240910	123700	-88.75	20231208	13410	3.80	20240910	1.66	N	432470	100	8 억		29476	N	N	0	N	00	N
44	20240923	141305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14120	150	2	1.07	252665860	17981	58.21	14120	14210	13820	18160	9780	13970	14051.82	0.34	0	2763	14603	14286	14113	13796	13623	14200	13710	9	4190	100	8660	10	1	8674556	1225	28.13	2.49	12	0.21	502.00	5674.00	61850	20231208	-77.17	13410	20240910	5.29	31900	-55.74	20240102	13410	5.29	20240910	123700	-88.59	20231208	13410	5.29	20240910	1.66	N	432470	100	8 억		29476	N	N	0	N	00	N
45	20240923	131300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14080	110	2	0.79	230962170	16440	53.22	14120	14210	13820	18160	9780	13970	14048.79	0.34	0	2638	14603	14286	14113	13796	13623	14200	13710	9	4190	100	8660	10	1	8674556	1221	28.05	2.48	12	0.19	502.00	5674.00	61850	20231208	-77.24	13410	20240910	5.00	31900	-55.86	20240102	13410	5.00	20240910	123700	-88.62	20231208	13410	5.00	20240910	1.66	N	432470	100	8 억		29476	N	N	0	N	00	N
46	20240923	121301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14100	130	2	0.93	216180590	15389	49.82	14120	14210	13820	18160	9780	13970	14047.73	0.34	0	2590	14603	14286	14113	13796	13623	14200	13710	9	4190	100	8660	10	1	8674556	1223	28.09	2.49	12	0.18	502.00	5674.00	61850	20231208	-77.20	13410	20240910	5.15	31900	-55.80	20240102	13410	5.15	20240910	123700	-88.60	20231208	13410	5.15	20240910	1.66	N	432470	100	8 억		29476	N	N	0	N	00	N
47	20240923	111259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14000	30	2	0.21	190295970	13546	43.85	14120	14210	13820	18160	9780	13970	14048.13	0.34	0	2399	14603	14286	14113	13796	13623	14200	13710	9	4190	100	8660	10	1	8674556	1214	27.89	2.47	12	0.16	502.00	5674.00	61850	20231208	-77.36	13410	20240910	4.40	31900	-56.11	20240102	13410	4.40	20240910	123700	-88.68	20231208	13410	4.40	20240910	1.66	N	432470	100	8 억		29476	N	N	0	N	00	N
48	20240923	101258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14200	230	2	1.65	124834800	8892	28.79	14120	14210	13820	18160	9780	13970	14039.00	0.34	0	2129	14603	14286	14113	13796	13623	14200	13710	9	4190	100	8660	10	1	8674556	1232	28.29	2.50	12	0.10	502.00	5674.00	61850	20231208	-77.04	13410	20240910	5.89	31900	-55.49	20240102	13410	5.89	20240910	123700	-88.52	20231208	13410	5.89	20240910	1.66	N	432470	100	8 억		29476	N	N	0	N	00	N
49	20240923	091259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13880	-90	5	-0.64	7876170	565	1.83	14120	14120	13880	18160	9780	13970	13940.12	0.34	0	-296	14603	14286	14113	13796	13623	14200	13710	9	4190	100	8660	10	1	8674556	1204	27.65	2.45	12	0.01	502.00	5674.00	61850	20231208	-77.56	13410	20240910	3.50	31900	-56.49	20240102	13410	3.50	20240910	123700	-88.78	20231208	13410	3.50	20240910	1.66	N	432470	100	8 억		29476	N	N	0	N	00	N
50	20240913	161153	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14080	-160	5	-1.12	263472250	18635	54.48	14240	14450	14020	18510	9970	14240	14138.88	0.46	0	-551	14693	14466	14043	13816	13393	14580	13930	9	4270	100	8820	10	1	8674556	1221	28.05	2.48	12	0.21	502.00	5674.00	61850	20231208	-77.24	13410	20240910	5.00	31900	-55.86	20240102	13410	5.00	20240910	123700	-88.62	20231208	13410	5.00	20240910	1.77	N	432470	100	8 억		40159	N	N	0	N	00	N
51	20240913	151205	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14100	-140	5	-0.98	247792670	17522	51.23	14240	14450	14020	18510	9970	14240	14141.80	0.46	0	-81	14693	14466	14043	13816	13393	14580	13930	9	4270	100	8820	10	1	8674556	1223	28.09	2.49	12	0.20	502.00	5674.00	61850	20231208	-77.20	13410	20240910	5.15	31900	-55.80	20240102	13410	5.15	20240910	123700	-88.60	20231208	13410	5.15	20240910	1.77	N	432470	100	8 억		40159	N	N	0	N	00	N
52	20240913	141205	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14130	-110	5	-0.77	222826860	15754	46.06	14240	14450	14020	18510	9970	14240	14144.14	0.46	0	-615	14693	14466	14043	13816	13393	14580	13930	9	4270	100	8820	10	1	8674556	1226	28.15	2.49	12	0.18	502.00	5674.00	61850	20231208	-77.15	13410	20240910	5.37	31900	-55.71	20240102	13410	5.37	20240910	123700	-88.58	20231208	13410	5.37	20240910	1.77	N	432470	100	8 억		40159	N	N	0	N	00	N
53	20240913	131200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14130	-110	5	-0.77	185066710	13071	38.21	14240	14450	14020	18510	9970	14240	14158.57	0.46	0	-1724	14693	14466	14043	13816	13393	14580	13930	9	4270	100	8820	10	1	8674556	1226	28.15	2.49	12	0.15	502.00	5674.00	61850	20231208	-77.15	13410	20240910	5.37	31900	-55.71	20240102	13410	5.37	20240910	123700	-88.58	20231208	13410	5.37	20240910	1.77	N	432470	100	8 억		40159	N	N	0	N	00	N
54	20240913	121201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14170	-70	5	-0.49	158319370	11178	32.68	14240	14450	14020	18510	9970	14240	14163.48	0.46	0	-1461	14693	14466	14043	13816	13393	14580	13930	9	4270	100	8820	10	1	8674556	1229	28.23	2.50	12	0.13	502.00	5674.00	61850	20231208	-77.09	13410	20240910	5.67	31900	-55.58	20240102	13410	5.67	20240910	123700	-88.54	20231208	13410	5.67	20240910	1.77	N	432470	100	8 억		40159	N	N	0	N	00	N
55	20240913	111205	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14190	-50	5	-0.35	153370290	10827	31.65	14240	14450	14020	18510	9970	14240	14165.54	0.46	0	-1388	14693	14466	14043	13816	13393	14580	13930	9	4270	100	8820	10	1	8674556	1231	28.27	2.50	12	0.12	502.00	5674.00	61850	20231208	-77.06	13410	20240910	5.82	31900	-55.52	20240102	13410	5.82	20240910	123700	-88.53	20231208	13410	5.82	20240910	1.77	N	432470	100	8 억		40159	N	N	0	N	00	N
56	20240913	101206	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14200	-40	5	-0.28	131032510	9247	27.03	14240	14450	14020	18510	9970	14240	14170.27	0.46	0	-1437	14693	14466	14043	13816	13393	14580	13930	9	4270	100	8820	10	1	8674556	1232	28.29	2.50	12	0.11	502.00	5674.00	61850	20231208	-77.04	13410	20240910	5.89	31900	-55.49	20240102	13410	5.89	20240910	123700	-88.52	20231208	13410	5.89	20240910	1.77	N	432470	100	8 억		40159	N	N	0	N	00	N
57	20240913	091210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14240	0	3	0.00	43941330	3075	8.99	14240	14450	14150	18510	9970	14240	14289.86	0.46	0	-1406	14693	14466	14043	13816	13393	14580	13930	9	4270	100	8820	10	1	8674556	1235	28.37	2.51	12	0.04	502.00	5674.00	61850	20231208	-76.98	13410	20240910	6.19	31900	-55.36	20240102	13410	6.19	20240910	123700	-88.49	20231208	13410	6.19	20240910	1.77	N	432470	100	8 억		40159	N	N	0	N	00	N
58	20240912	161143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14240	760	2	5.64	477396810	33941	112.79	13620	14270	13620	17520	9440	13480	14065.48	0.29	0	15183	14086	13782	13596	13292	13106	13690	13200	9	4040	100	8350	10	1	8674556	1235	28.37	2.51	12	0.39	502.00	5674.00	61850	20231208	-76.98	13410	20240910	6.19	31900	-55.36	20240102	13410	6.19	20240910	123700	-88.49	20231208	13410	6.19	20240910	1.77	N	432470	100	8 억		25041	N	N	0	N	00	N
59	20240912	151159	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14260	780	2	5.79	458299030	32601	108.34	13620	14270	13620	17520	9440	13480	14057.82	0.29	0	15097	14086	13782	13596	13292	13106	13690	13200	9	4040	100	8350	10	1	8674556	1237	28.41	2.51	12	0.38	502.00	5674.00	61850	20231208	-76.94	13410	20240910	6.34	31900	-55.30	20240102	13410	6.34	20240910	123700	-88.47	20231208	13410	6.34	20240910	1.77	N	432470	100	8 억		25041	N	N	0	N	00	N
60	20240912	141206	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14130	650	2	4.82	396074070	28222	93.79	13620	14250	13620	17520	9440	13480	14034.23	0.29	0	13776	14086	13782	13596	13292	13106	13690	13200	9	4040	100	8350	10	1	8674556	1226	28.15	2.49	12	0.33	502.00	5674.00	61850	20231208	-77.15	13410	20240910	5.37	31900	-55.71	20240102	13410	5.37	20240910	123700	-88.58	20231208	13410	5.37	20240910	1.77	N	432470	100	8 억		25041	N	N	0	N	00	N
61	20240912	131153	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14220	740	2	5.49	373368720	26619	88.46	13620	14250	13620	17520	9440	13480	14026.40	0.29	0	13887	14086	13782	13596	13292	13106	13690	13200	9	4040	100	8350	10	1	8674556	1234	28.33	2.51	12	0.31	502.00	5674.00	61850	20231208	-77.01	13410	20240910	6.04	31900	-55.42	20240102	13410	6.04	20240910	123700	-88.50	20231208	13410	6.04	20240910	1.77	N	432470	100	8 억		25041	N	N	0	N	00	N
62	20240912	121152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14050	570	2	4.23	312133870	22284	74.06	13620	14200	13620	17520	9440	13480	14007.08	0.29	0	11071	14086	13782	13596	13292	13106	13690	13200	9	4040	100	8350	10	1	8674556	1219	27.99	2.48	12	0.26	502.00	5674.00	61850	20231208	-77.28	13410	20240910	4.77	31900	-55.96	20240102	13410	4.77	20240910	123700	-88.64	20231208	13410	4.77	20240910	1.77	N	432470	100	8 억		25041	N	N	0	N	00	N
63	20240912	111151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14010	530	2	3.93	290500600	20738	68.92	13620	14200	13620	17520	9440	13480	14008.13	0.29	0	11053	14086	13782	13596	13292	13106	13690	13200	9	4040	100	8350	10	1	8674556	1215	27.91	2.47	12	0.24	502.00	5674.00	61850	20231208	-77.35	13410	20240910	4.47	31900	-56.08	20240102	13410	4.47	20240910	123700	-88.67	20231208	13410	4.47	20240910	1.77	N	432470	100	8 억		25041	N	N	0	N	00	N
64	20240912	101154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14010	530	2	3.93	261950500	18695	62.13	13620	14200	13620	17520	9440	13480	14011.79	0.29	0	10641	14086	13782	13596	13292	13106	13690	13200	9	4040	100	8350	10	1	8674556	1215	27.91	2.47	12	0.22	502.00	5674.00	61850	20231208	-77.35	13410	20240910	4.47	31900	-56.08	20240102	13410	4.47	20240910	123700	-88.67	20231208	13410	4.47	20240910	1.77	N	432470	100	8 억		25041	N	N	0	N	00	N
65	20240912	091155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14050	570	2	4.23	92675750	6661	22.14	13620	14070	13620	17520	9440	13480	13913.19	0.29	0	4931	14086	13782	13596	13292	13106	13690	13200	9	4040	100	8350	10	1	8674556	1219	27.99	2.48	12	0.08	502.00	5674.00	61850	20231208	-77.28	13410	20240910	4.77	31900	-55.96	20240102	13410	4.77	20240910	123700	-88.64	20231208	13410	4.77	20240910	1.77	N	432470	100	8 억		25041	N	N	0	N	00	N
66	20240911	161131	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13480	60	2	0.45	407887200	29961	46.90	13520	13900	13410	17440	9400	13420	13614.06	0.23	0	4771	14493	13956	13683	13146	12873	13820	13010	9	4020	100	8320	10	1	8674556	1169	26.85	2.38	12	0.35	502.00	5674.00	61850	20231208	-78.21	13410	20240911	0.52	31900	-57.74	20240102	13410	0.52	20240911	123700	-89.10	20231208	13410	0.52	20240911	1.85	N	432470	100	8 억		20270	N	N	0	N	00	N
67	20240911	151137	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13420	0	3	0.00	401471030	29485	46.16	13520	13900	13410	17440	9400	13420	13616.11	0.23	0	4715	14493	13956	13683	13146	12873	13820	13010	9	4020	100	8320	10	1	8674556	1164	26.73	2.37	12	0.34	502.00	5674.00	61850	20231208	-78.30	13410	20240911	0.07	31900	-57.93	20240102	13410	0.07	20240911	123700	-89.15	20231208	13410	0.07	20240911	1.85	N	432470	100	8 억		20270	N	N	0	N	00	N
68	20240911	141140	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13620	200	2	1.49	327580340	23997	37.57	13520	13900	13500	17440	9400	13420	13650.89	0.23	0	4453	14493	13956	13683	13146	12873	13820	13010	9	4020	100	8320	10	1	8674556	1181	27.13	2.40	12	0.28	502.00	5674.00	61850	20231208	-77.98	13410	20240910	1.57	31900	-57.30	20240102	13410	1.57	20240910	123700	-88.99	20231208	13410	1.57	20240910	1.85	N	432470	100	8 억		20270	N	N	0	N	00	N
69	20240911	131135	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13600	180	2	1.34	296406130	21708	33.98	13520	13900	13500	17440	9400	13420	13654.23	0.23	0	3112	14493	13956	13683	13146	12873	13820	13010	9	4020	100	8320	10	1	8674556	1180	27.09	2.40	12	0.25	502.00	5674.00	61850	20231208	-78.01	13410	20240910	1.42	31900	-57.37	20240102	13410	1.42	20240910	123700	-89.01	20231208	13410	1.42	20240910	1.85	N	432470	100	8 억		20270	N	N	0	N	00	N
70	20240911	121139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13620	200	2	1.49	242797110	17754	27.79	13520	13900	13500	17440	9400	13420	13675.63	0.23	0	1795	14493	13956	13683	13146	12873	13820	13010	9	4020	100	8320	10	1	8674556	1181	27.13	2.40	12	0.20	502.00	5674.00	61850	20231208	-77.98	13410	20240910	1.57	31900	-57.30	20240102	13410	1.57	20240910	123700	-88.99	20231208	13410	1.57	20240910	1.85	N	432470	100	8 억		20270	N	N	0	N	00	N
71	20240911	111129	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13570	150	2	1.12	208180470	15209	23.81	13520	13900	13500	17440	9400	13420	13687.98	0.23	0	1593	14493	13956	13683	13146	12873	13820	13010	9	4020	100	8320	10	1	8674556	1177	27.03	2.39	12	0.18	502.00	5674.00	61850	20231208	-78.06	13410	20240910	1.19	31900	-57.46	20240102	13410	1.19	20240910	123700	-89.03	20231208	13410	1.19	20240910	1.85	N	432470	100	8 억		20270	N	N	0	N	00	N
72	20240911	101123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13770	350	2	2.61	138919800	10115	15.84	13520	13900	13520	17440	9400	13420	13734.04	0.23	0	3729	14493	13956	13683	13146	12873	13820	13010	9	4020	100	8320	10	1	8674556	1194	27.43	2.43	12	0.12	502.00	5674.00	61850	20231208	-77.74	13410	20240910	2.68	31900	-56.83	20240102	13410	2.68	20240910	123700	-88.87	20231208	13410	2.68	20240910	1.85	N	432470	100	8 억		20270	N	N	0	N	00	N
73	20240911	091142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13750	330	2	2.46	72059170	5255	8.23	13520	13900	13520	17440	9400	13420	13712.50	0.23	0	3037	14493	13956	13683	13146	12873	13820	13010	9	4020	100	8320	10	1	8674556	1193	27.39	2.42	12	0.06	502.00	5674.00	61850	20231208	-77.77	13410	20240910	2.54	31900	-56.90	20240102	13410	2.54	20240910	123700	-88.88	20231208	13410	2.54	20240910	1.85	N	432470	100	8 억		20270	N	N	0	N	00	N
74	20240910	161126	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13420	-390	5	-2.82	865583060	63293	120.26	13830	14220	13410	17950	9670	13810	13677.08	0.18	0	4542	14270	14040	13770	13540	13270	14155	13655	9	4140	100	8560	10	1	8674556	1164	26.73	2.37	12	0.73	502.00	5674.00	61850	20231208	-78.30	13410	20240910	0.07	31900	-57.93	20240102	13410	0.07	20240910	123700	-89.15	20231208	13410	0.07	20240910	1.91	N	432470	100	8 억		15728	N	N	0	N	00	N
75	20240910	151140	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13430	-380	5	-2.75	828169210	60508	114.97	13830	14220	13410	17950	9670	13810	13686.94	0.18	0	4584	14270	14040	13770	13540	13270	14155	13655	9	4140	100	8560	10	1	8674556	1165	26.75	2.37	12	0.70	502.00	5674.00	61850	20231208	-78.29	13410	20240910	0.15	31900	-57.90	20240102	13410	0.15	20240910	123700	-89.14	20231208	13410	0.15	20240910	1.91	N	432470	100	8 억		15728	N	N	0	N	00	N
76	20240910	141130	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13540	-270	5	-1.96	606828830	44154	83.89	13830	14220	13500	17950	9670	13810	13743.46	0.18	0	-944	14270	14040	13770	13540	13270	14155	13655	9	4140	100	8560	10	1	8674556	1175	26.97	2.39	12	0.51	502.00	5674.00	61850	20231208	-78.11	13500	20240910	0.30	31900	-57.55	20240102	13500	0.30	20240910	123700	-89.05	20231208	13500	0.30	20240910	1.91	N	432470	100	8 억		15728	N	N	0	N	00	N
77	20240910	131133	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13850	40	2	0.29	496208120	36022	68.44	13830	14220	13500	17950	9670	13810	13775.14	0.18	0	-1863	14270	14040	13770	13540	13270	14155	13655	9	4140	100	8560	10	1	8674556	1201	27.59	2.44	12	0.42	502.00	5674.00	61850	20231208	-77.61	13500	20240910	2.59	31900	-56.58	20240102	13500	2.59	20240910	123700	-88.80	20231208	13500	2.59	20240910	1.91	N	432470	100	8 억		15728	N	N	0	N	00	N
78	20240910	121130	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13880	70	2	0.51	406550270	29592	56.23	13830	14220	13500	17950	9670	13810	13738.52	0.18	0	-2598	14270	14040	13770	13540	13270	14155	13655	9	4140	100	8560	10	1	8674556	1204	27.65	2.45	12	0.34	502.00	5674.00	61850	20231208	-77.56	13500	20240910	2.81	31900	-56.49	20240102	13500	2.81	20240910	123700	-88.78	20231208	13500	2.81	20240910	1.91	N	432470	100	8 억		15728	N	N	0	N	00	N
79	20240910	111127	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13600	-210	5	-1.52	345107830	25114	47.72	13830	14220	13500	17950	9670	13810	13741.65	0.18	0	-2273	14270	14040	13770	13540	13270	14155	13655	9	4140	100	8560	10	1	8674556	1180	27.09	2.40	12	0.29	502.00	5674.00	61850	20231208	-78.01	13500	20240910	0.74	31900	-57.37	20240102	13500	0.74	20240910	123700	-89.01	20231208	13500	0.74	20240910	1.91	N	432470	100	8 억		15728	N	N	0	N	00	N
80	20240910	101132	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13660	-150	5	-1.09	282008610	20505	38.96	13830	14220	13500	17950	9670	13810	13753.16	0.18	0	-1948	14270	14040	13770	13540	13270	14155	13655	9	4140	100	8560	10	1	8674556	1185	27.21	2.41	12	0.24	502.00	5674.00	61850	20231208	-77.91	13500	20240910	1.19	31900	-57.18	20240102	13500	1.19	20240910	123700	-88.96	20231208	13500	1.19	20240910	1.91	N	432470	100	8 억		15728	N	N	0	N	00	N
81	20240910	091128	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13900	90	2	0.65	141601170	10217	19.41	13830	14220	13750	17950	9670	13810	13859.37	0.18	0	-541	14270	14040	13770	13540	13270	14155	13655	9	4140	100	8560	10	1	8674556	1206	27.69	2.45	12	0.12	502.00	5674.00	61850	20231208	-77.53	13500	20240909	2.96	31900	-56.43	20240102	13500	2.96	20240909	123700	-88.76	20231208	13500	2.96	20240909	1.91	N	432470	100	8 억		15728	N	N	0	N	00	N
82	20240909	161106	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13810	-330	5	-2.33	708755100	51459	84.49	13800	14000	13500	18380	9900	14140	13771.32	0.06	0	10533	15326	14732	14406	13812	13486	14570	13650	9	4240	100	8760	10	1	8674556	1198	27.51	2.43	12	0.59	502.00	5674.00	61850	20231208	-77.67	13500	20240909	2.30	31900	-56.71	20240102	13500	2.30	20240909	123700	-88.84	20231208	13500	2.30	20240909	1.91	N	432470	100	8 억		5195	N	N	0	N	00	N
83	20240909	151121	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13770	-370	5	-2.62	662287000	48086	78.96	13800	14000	13500	18380	9900	14140	13771.47	0.06	0	10498	15326	14732	14406	13812	13486	14570	13650	9	4240	100	8760	10	1	8674556	1194	27.43	2.43	12	0.55	502.00	5674.00	61850	20231208	-77.74	13500	20240909	2.00	31900	-56.83	20240102	13500	2.00	20240909	123700	-88.87	20231208	13500	2.00	20240909	1.91	N	432470	100	8 억		5195	N	N	0	N	00	N
84	20240909	141119	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13970	-170	5	-1.20	586872220	42631	70.00	13800	14000	13500	18380	9900	14140	13764.60	0.06	0	9774	15326	14732	14406	13812	13486	14570	13650	9	4240	100	8760	10	1	8674556	1212	27.83	2.46	12	0.49	502.00	5674.00	61850	20231208	-77.41	13500	20240909	3.48	31900	-56.21	20240102	13500	3.48	20240909	123700	-88.71	20231208	13500	3.48	20240909	1.91	N	432470	100	8 억		5195	N	N	0	N	00	N
85	20240909	131117	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13680	-460	5	-3.25	497804720	36189	59.42	13800	14000	13500	18380	9900	14140	13753.60	0.06	0	8516	15326	14732	14406	13812	13486	14570	13650	9	4240	100	8760	10	1	8674556	1187	27.25	2.41	12	0.42	502.00	5674.00	61850	20231208	-77.88	13500	20240909	1.33	31900	-57.12	20240102	13500	1.33	20240909	123700	-88.94	20231208	13500	1.33	20240909	1.91	N	432470	100	8 억		5195	N	N	0	N	00	N
86	20240909	121112	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13810	-330	5	-2.33	390819990	28384	46.61	13800	14000	13500	18380	9900	14140	13766.44	0.06	0	6768	15326	14732	14406	13812	13486	14570	13650	9	4240	100	8760	10	1	8674556	1198	27.51	2.43	12	0.33	502.00	5674.00	61850	20231208	-77.67	13500	20240909	2.30	31900	-56.71	20240102	13500	2.30	20240909	123700	-88.84	20231208	13500	2.30	20240909	1.91	N	432470	100	8 억		5195	N	N	0	N	00	N
87	20240909	111113	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13750	-390	5	-2.76	363031140	26364	43.29	13800	14000	13500	18380	9900	14140	13767.19	0.06	0	6768	15326	14732	14406	13812	13486	14570	13650	9	4240	100	8760	10	1	8674556	1193	27.39	2.42	12	0.30	502.00	5674.00	61850	20231208	-77.77	13500	20240909	1.85	31900	-56.90	20240102	13500	1.85	20240909	123700	-88.88	20231208	13500	1.85	20240909	1.91	N	432470	100	8 억		5195	N	N	0	N	00	N
88	20240909	101115	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13890	-250	5	-1.77	296848350	21566	35.41	13800	14000	13500	18380	9900	14140	13761.20	0.06	0	4509	15326	14732	14406	13812	13486	14570	13650	9	4240	100	8760	10	1	8674556	1205	27.67	2.45	12	0.25	502.00	5674.00	61850	20231208	-77.54	13500	20240909	2.89	31900	-56.46	20240102	13500	2.89	20240909	123700	-88.77	20231208	13500	2.89	20240909	1.91	N	432470	100	8 억		5195	N	N	0	N	00	N
89	20240909	091109	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13890	-250	5	-1.77	110139920	8028	13.18	13800	14000	13500	18380	9900	14140	13708.95	0.06	0	1887	15326	14732	14406	13812	13486	14570	13650	9	4240	100	8760	10	1	8674556	1205	27.67	2.45	12	0.09	502.00	5674.00	61850	20231208	-77.54	13500	20240909	2.89	31900	-56.46	20240102	13500	2.89	20240909	123700	-88.77	20231208	13500	2.89	20240909	1.91	N	432470	100	8 억		5195	N	N	0	N	00	N
90	20240906	161054	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	14140	-680	5	-4.59	866271170	59973	95.44	14800	15000	14080	19260	10380	14820	14444.61	0.12	0	-5637	16193	15506	15083	14396	13973	15295	14185	9	4440	100	9180	10	1	8674556	1227	28.17	2.49	12	0.69	502.00	5674.00	61850	20231208	-77.14	14080	20240906	0.43	31900	-55.67	20240102	14080	0.43	20240906	123700	-88.57	20231208	14080	0.43	20240906	1.92	N	432470	100	8 억		10829	N	N	0	N	00	N
91	20240906	151112	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	14140	-680	5	-4.59	824250780	57002	90.71	14800	15000	14080	19260	10380	14820	14460.03	0.12	0	-5344	16193	15506	15083	14396	13973	15295	14185	9	4440	100	9180	10	1	8674556	1227	28.17	2.49	12	0.66	502.00	5674.00	61850	20231208	-77.14	14080	20240906	0.43	31900	-55.67	20240102	14080	0.43	20240906	123700	-88.57	20231208	14080	0.43	20240906	1.92	N	432470	100	8 억		10829	N	N	0	N	00	N
92	20240906	141122	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	14250	-570	5	-3.85	672922400	46322	73.71	14800	15000	14250	19260	10380	14820	14527.06	0.12	0	-5039	16193	15506	15083	14396	13973	15295	14185	9	4440	100	9180	10	1	8674556	1236	28.39	2.51	12	0.53	502.00	5674.00	61850	20231208	-76.96	14250	20240906	0.00	31900	-55.33	20240102	14250	0.00	20240906	123700	-88.48	20231208	14250	0.00	20240906	1.92	N	432470	100	8 억		10829	N	N	0	N	00	N
93	20240906	131113	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	14310	-510	5	-3.44	600951150	41289	65.70	14800	15000	14310	19260	10380	14820	14554.75	0.12	0	-4277	16193	15506	15083	14396	13973	15295	14185	9	4440	100	9180	10	1	8674556	1241	28.51	2.52	12	0.48	502.00	5674.00	61850	20231208	-76.86	14300	20240416	0.07	31900	-55.14	20240102	14300	0.07	20240416	123700	-88.43	20231208	14310	0.00	20240906	1.92	N	432470	100	8 억		10829	N	N	0	N	00	N
94	20240906	121115	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	14320	-500	5	-3.37	556554310	38190	60.77	14800	15000	14320	19260	10380	14820	14573.30	0.12	0	-4596	16193	15506	15083	14396	13973	15295	14185	9	4440	100	9180	10	1	8674556	1242	28.53	2.52	12	0.44	502.00	5674.00	61850	20231208	-76.85	14300	20240416	0.14	31900	-55.11	20240102	14300	0.14	20240416	123700	-88.42	20231208	14320	0.00	20240906	1.92	N	432470	100	8 억		10829	N	N	0	N	00	N
95	20240906	111114	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	14540	-280	5	-1.89	487800480	33427	53.19	14800	15000	14340	19260	10380	14820	14593.01	0.12	0	-2695	16193	15506	15083	14396	13973	15295	14185	9	4440	100	9180	10	1	8674556	1261	28.96	2.56	12	0.39	502.00	5674.00	61850	20231208	-76.49	14300	20240416	1.68	31900	-54.42	20240102	14300	1.68	20240416	123700	-88.25	20231208	14340	1.39	20240906	1.92	N	432470	100	8 억		10829	N	N	0	N	00	N
96	20240906	101109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14470	-350	5	-2.36	386615310	26402	42.01	14800	15000	14410	19260	10380	14820	14643.41	0.12	0	-3430	16193	15506	15083	14396	13973	15295	14185	9	4440	100	9180	10	1	8674556	1255	28.82	2.55	12	0.30	502.00	5674.00	61850	20231208	-76.60	14300	20240416	1.19	31900	-54.64	20240102	14300	1.19	20240416	123700	-88.30	20231208	14380	0.63	20240805	1.92	N	432470	100	8 억		10829	N	N	0	N	00	N
97	20240906	091113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14820	0	3	0.00	97423720	6567	10.45	14800	15000	14750	19260	10380	14820	14835.35	0.12	0	954	16193	15506	15083	14396	13973	15295	14185	9	4440	100	9180	10	1	8674556	1286	29.52	2.61	12	0.08	502.00	5674.00	61850	20231208	-76.04	14300	20240416	3.64	31900	-53.54	20240102	14300	3.64	20240416	123700	-88.02	20231208	14380	3.06	20240805	1.92	N	432470	100	8 억		10829	N	N	0	N	00	N
98	20240905	161051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14820	-480	5	-3.14	938956370	62430	125.02	15330	15770	14660	19890	10710	15300	15041.45	0.21	0	-7044	15633	15466	15333	15166	15033	15550	15250	9	4590	100	9480	10	1	8674556	1286	29.52	2.61	12	0.72	502.00	5674.00	61850	20231208	-76.04	14300	20240416	3.64	31900	-53.54	20240102	14300	3.64	20240416	123700	-88.02	20231208	14380	3.06	20240805	1.91	N	432470	100	8 억		17873	N	N	0	N	00	N
99	20240905	151112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14810	-490	5	-3.20	887310850	58946	118.04	15330	15770	14660	19890	10710	15300	15052.94	0.21	0	-6476	15633	15466	15333	15166	15033	15550	15250	9	4590	100	9480	10	1	8674556	1285	29.50	2.61	12	0.68	502.00	5674.00	61850	20231208	-76.05	14300	20240416	3.57	31900	-53.57	20240102	14300	3.57	20240416	123700	-88.03	20231208	14380	2.99	20240805	1.91	N	432470	100	8 억		17873	N	N	0	N	00	N
100	20240905	141106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14700	-600	5	-3.92	793504230	52597	105.33	15330	15770	14660	19890	10710	15300	15086.49	0.21	0	-8871	15633	15466	15333	15166	15033	15550	15250	9	4590	100	9480	10	1	8674556	1275	29.28	2.59	12	0.61	502.00	5674.00	61850	20231208	-76.23	14300	20240416	2.80	31900	-53.92	20240102	14300	2.80	20240416	123700	-88.12	20231208	14380	2.23	20240805	1.91	N	432470	100	8 억		17873	N	N	0	N	00	N
101	20240905	131106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14900	-400	5	-2.61	629001240	41483	83.07	15330	15770	14840	19890	10710	15300	15162.87	0.21	0	-7538	15633	15466	15333	15166	15033	15550	15250	9	4590	100	9480	10	1	8674556	1293	29.68	2.63	12	0.48	502.00	5674.00	61850	20231208	-75.91	14300	20240416	4.20	31900	-53.29	20240102	14300	4.20	20240416	123700	-87.95	20231208	14380	3.62	20240805	1.91	N	432470	100	8 억		17873	N	N	0	N	00	N
102	20240905	121107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15100	-200	5	-1.31	371090320	24280	48.62	15330	15770	15050	19890	10710	15300	15283.79	0.21	0	-4958	15633	15466	15333	15166	15033	15550	15250	9	4590	100	9480	10	1	8674556	1310	30.08	2.66	12	0.28	502.00	5674.00	61850	20231208	-75.59	14300	20240416	5.59	31900	-52.66	20240102	14300	5.59	20240416	123700	-87.79	20231208	14380	5.01	20240805	1.91	N	432470	100	8 억		17873	N	N	0	N	00	N
103	20240905	111101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15180	-120	5	-0.78	252898020	16454	32.95	15330	15770	15140	19890	10710	15300	15370.00	0.21	0	-5607	15633	15466	15333	15166	15033	15550	15250	9	4590	100	9480	10	1	8674556	1317	30.24	2.68	12	0.19	502.00	5674.00	61850	20231208	-75.46	14300	20240416	6.15	31900	-52.41	20240102	14300	6.15	20240416	123700	-87.73	20231208	14380	5.56	20240805	1.91	N	432470	100	8 억		17873	N	N	0	N	00	N
104	20240905	101104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15430	130	2	0.85	124383770	8020	16.06	15330	15770	15330	19890	10710	15300	15509.20	0.21	0	-1105	15633	15466	15333	15166	15033	15550	15250	9	4590	100	9480	10	1	8674556	1338	30.74	2.72	12	0.09	502.00	5674.00	61850	20231208	-75.05	14300	20240416	7.90	31900	-51.63	20240102	14300	7.90	20240416	123700	-87.53	20231208	14380	7.30	20240805	1.91	N	432470	100	8 억		17873	N	N	0	N	00	N
105	20240905	091110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15460	160	2	1.05	59643080	3836	7.68	15330	15770	15330	19890	10710	15300	15548.25	0.21	0	75	15633	15466	15333	15166	15033	15550	15250	9	4590	100	9480	10	1	8674556	1341	30.80	2.72	12	0.04	502.00	5674.00	61850	20231208	-75.00	14300	20240416	8.11	31900	-51.54	20240102	14300	8.11	20240416	123700	-87.50	20231208	14380	7.51	20240805	1.91	N	432470	100	8 억		17873	N	N	0	N	00	N
106	20240904	161042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15300	-670	5	-4.20	762271970	49735	102.15	15210	15500	15200	20750	11180	15970	15326.68	0.18	0	1868	17190	16580	16140	15530	15090	16360	15310	9	4780	100	9900	10	1	8674556	1327	30.48	2.70	12	0.57	502.00	5674.00	61850	20231208	-75.26	14300	20240416	6.99	31900	-52.04	20240102	14300	6.99	20240416	123700	-87.63	20231208	14380	6.40	20240805	1.84	N	432470	100	8 억		15867	N	N	0	N	00	N
107	20240904	151053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15380	-590	5	-3.69	725942450	47362	97.28	15210	15500	15200	20750	11180	15970	15327.53	0.18	0	2478	17190	16580	16140	15530	15090	16360	15310	9	4780	100	9900	10	1	8674556	1334	30.64	2.71	12	0.55	502.00	5674.00	61850	20231208	-75.13	14300	20240416	7.55	31900	-51.79	20240102	14300	7.55	20240416	123700	-87.57	20231208	14380	6.95	20240805	1.84	N	432470	100	8 억		15867	N	N	0	N	00	N
108	20240904	141056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15290	-680	5	-4.26	641187830	41823	85.90	15210	15500	15200	20750	11180	15970	15330.99	0.18	0	1814	17190	16580	16140	15530	15090	16360	15310	9	4780	100	9900	10	1	8674556	1326	30.46	2.69	12	0.48	502.00	5674.00	61850	20231208	-75.28	14300	20240416	6.92	31900	-52.07	20240102	14300	6.92	20240416	123700	-87.64	20231208	14380	6.33	20240805	1.84	N	432470	100	8 억		15867	N	N	0	N	00	N
109	20240904	131052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15390	-580	5	-3.63	553158400	36077	74.10	15210	15500	15200	20750	11180	15970	15332.72	0.18	0	2281	17190	16580	16140	15530	15090	16360	15310	9	4780	100	9900	10	1	8674556	1335	30.66	2.71	12	0.42	502.00	5674.00	61850	20231208	-75.12	14300	20240416	7.62	31900	-51.76	20240102	14300	7.62	20240416	123700	-87.56	20231208	14380	7.02	20240805	1.84	N	432470	100	8 억		15867	N	N	0	N	00	N
110	20240904	121051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15310	-660	5	-4.13	439978380	28694	58.94	15210	15500	15200	20750	11180	15970	15333.46	0.18	0	1915	17190	16580	16140	15530	15090	16360	15310	9	4780	100	9900	10	1	8674556	1328	30.50	2.70	12	0.33	502.00	5674.00	61850	20231208	-75.25	14300	20240416	7.06	31900	-52.01	20240102	14300	7.06	20240416	123700	-87.62	20231208	14380	6.47	20240805	1.84	N	432470	100	8 억		15867	N	N	0	N	00	N
111	20240904	111046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15410	-560	5	-3.51	357967320	23347	47.95	15210	15500	15200	20750	11180	15970	15332.48	0.18	0	1947	17190	16580	16140	15530	15090	16360	15310	9	4780	100	9900	10	1	8674556	1337	30.70	2.72	12	0.27	502.00	5674.00	61850	20231208	-75.08	14300	20240416	7.76	31900	-51.69	20240102	14300	7.76	20240416	123700	-87.54	20231208	14380	7.16	20240805	1.84	N	432470	100	8 억		15867	N	N	0	N	00	N
112	20240904	101047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15450	-520	5	-3.26	289212320	18874	38.77	15210	15500	15200	20750	11180	15970	15323.32	0.18	0	1210	17190	16580	16140	15530	15090	16360	15310	9	4780	100	9900	10	1	8674556	1340	30.78	2.72	12	0.22	502.00	5674.00	61850	20231208	-75.02	14300	20240416	8.04	31900	-51.57	20240102	14300	8.04	20240416	123700	-87.51	20231208	14380	7.44	20240805	1.84	N	432470	100	8 억		15867	N	N	0	N	00	N
113	20240904	091055	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15450	-520	5	-3.26	122224950	8005	16.44	15210	15500	15200	20750	11180	15970	15268.58	0.18	0	1110	17190	16580	16140	15530	15090	16360	15310	9	4780	100	9900	10	1	8674556	1340	30.78	2.72	12	0.09	502.00	5674.00	61850	20231208	-75.02	14300	20240416	8.04	31900	-51.57	20240102	14300	8.04	20240416	123700	-87.51	20231208	14380	7.44	20240805	1.84	N	432470	100	8 억		15867	N	N	0	N	00	N
114	20240903	161034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15970	-290	5	-1.78	782413280	48212	47.74	16250	16750	15700	21100	11390	16260	16228.65	0.25	0	-5988	17273	16766	16383	15876	15493	17020	16130	9	4840	100	10080	10	1	8674556	1385	31.81	2.81	12	0.56	502.00	5674.00	61850	20231208	-74.18	14300	20240416	11.68	31900	-49.94	20240102	14300	11.68	20240416	123700	-87.09	20231208	14380	11.06	20240805	1.87	N	432470	100	8 억		21567	N	N	0	N	00	N
115	20240903	151043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15940	-320	5	-1.97	730919520	44975	44.53	16250	16750	15700	21100	11390	16260	16251.68	0.25	0	-5251	17273	16766	16383	15876	15493	17020	16130	9	4840	100	10080	10	1	8674556	1383	31.75	2.81	12	0.52	502.00	5674.00	61850	20231208	-74.23	14300	20240416	11.47	31900	-50.03	20240102	14300	11.47	20240416	123700	-87.11	20231208	14380	10.85	20240805	1.87	N	432470	100	8 억		21567	N	N	0	N	00	N
116	20240903	141043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16130	-130	5	-0.80	577372560	35345	35.00	16250	16750	16050	21100	11390	16260	16335.34	0.25	0	-4028	17273	16766	16383	15876	15493	17020	16130	9	4840	100	10080	10	1	8674556	1399	32.13	2.84	12	0.41	502.00	5674.00	61850	20231208	-73.92	14300	20240416	12.80	31900	-49.44	20240102	14300	12.80	20240416	123700	-86.96	20231208	14380	12.17	20240805	1.87	N	432470	100	8 억		21567	N	N	0	N	00	N
117	20240903	131045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16250	-10	5	-0.06	479475830	29276	28.99	16250	16750	16050	21100	11390	16260	16377.78	0.25	0	-4324	17273	16766	16383	15876	15493	17020	16130	9	4840	100	10080	10	1	8674556	1410	32.37	2.86	12	0.34	502.00	5674.00	61850	20231208	-73.73	14300	20240416	13.64	31900	-49.06	20240102	14300	13.64	20240416	123700	-86.86	20231208	14380	13.00	20240805	1.87	N	432470	100	8 억		21567	N	N	0	N	00	N
118	20240903	121032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16160	-100	5	-0.62	460640250	28114	27.84	16250	16750	16050	21100	11390	16260	16384.73	0.25	0	-4118	17273	16766	16383	15876	15493	17020	16130	9	4840	100	10080	10	1	8674556	1402	32.19	2.85	12	0.32	502.00	5674.00	61850	20231208	-73.87	14300	20240416	13.01	31900	-49.34	20240102	14300	13.01	20240416	123700	-86.94	20231208	14380	12.38	20240805	1.87	N	432470	100	8 억		21567	N	N	0	N	00	N
119	20240903	111030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16220	-40	5	-0.25	382552900	23297	23.07	16250	16750	16050	21100	11390	16260	16420.69	0.25	0	-3597	17273	16766	16383	15876	15493	17020	16130	9	4840	100	10080	10	1	8674556	1407	32.31	2.86	12	0.27	502.00	5674.00	61850	20231208	-73.78	14300	20240416	13.43	31900	-49.15	20240102	14300	13.43	20240416	123700	-86.89	20231208	14380	12.80	20240805	1.87	N	432470	100	8 억		21567	N	N	0	N	00	N
120	20240903	101030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16350	90	2	0.55	296575060	17993	17.82	16250	16750	16200	21100	11390	16260	16482.80	0.25	0	-745	17273	16766	16383	15876	15493	17020	16130	9	4840	100	10080	10	1	8674556	1418	32.57	2.88	12	0.21	502.00	5674.00	61850	20231208	-73.57	14300	20240416	14.34	31900	-48.75	20240102	14300	14.34	20240416	123700	-86.78	20231208	14380	13.70	20240805	1.87	N	432470	100	8 억		21567	N	N	0	N	00	N
121	20240903	091034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16540	280	2	1.72	172015280	10365	10.26	16250	16750	16250	21100	11390	16260	16595.78	0.25	0	-88	17273	16766	16383	15876	15493	17020	16130	9	4840	100	10080	10	1	8674556	1435	32.95	2.92	12	0.12	502.00	5674.00	61850	20231208	-73.26	14300	20240416	15.66	31900	-48.15	20240102	14300	15.66	20240416	123700	-86.63	20231208	14380	15.02	20240805	1.87	N	432470	100	8 억		21567	N	N	0	N	00	N
122	20240902	161022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16260	400	2	2.52	1667637660	100947	259.00	16170	16890	16000	20600	11110	15860	16519.94	0.29	0	-3530	16300	16080	15840	15620	15380	16190	15730	9	4740	100	9830	10	1	8674556	1410	32.39	2.87	12	1.16	502.00	5674.00	61850	20231208	-73.71	14300	20240416	13.71	31900	-49.03	20240102	14300	13.71	20240416	123700	-86.86	20231208	14380	13.07	20240805	1.88	N	432470	100	8 억		25060	N	N	0	N	00	N
123	20240902	151038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16270	410	2	2.59	1596536420	96575	247.78	16170	16890	16000	20600	11110	15860	16531.57	0.29	0	-3702	16300	16080	15840	15620	15380	16190	15730	9	4740	100	9830	10	1	8674556	1411	32.41	2.87	12	1.11	502.00	5674.00	61850	20231208	-73.69	14300	20240416	13.78	31900	-49.00	20240102	14300	13.78	20240416	123700	-86.85	20231208	14380	13.14	20240805	1.88	N	432470	100	8 억		25060	N	N	0	N	00	N
124	20240902	141035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16280	420	2	2.65	1499300970	90602	232.46	16170	16890	16000	20600	11110	15860	16548.21	0.29	0	-3151	16300	16080	15840	15620	15380	16190	15730	9	4740	100	9830	10	1	8674556	1412	32.43	2.87	12	1.04	502.00	5674.00	61850	20231208	-73.68	14300	20240416	13.85	31900	-48.97	20240102	14300	13.85	20240416	123700	-86.84	20231208	14380	13.21	20240805	1.88	N	432470	100	8 억		25060	N	N	0	N	00	N
125	20240902	131031	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16400	540	2	3.40	1374994290	83004	212.96	16170	16890	16000	20600	11110	15860	16565.40	0.29	0	-2317	16300	16080	15840	15620	15380	16190	15730	9	4740	100	9830	10	1	8674556	1423	32.67	2.89	12	0.96	502.00	5674.00	61850	20231208	-73.48	14300	20240416	14.69	31900	-48.59	20240102	14300	14.69	20240416	123700	-86.74	20231208	14380	14.05	20240805	1.88	N	432470	100	8 억		25060	N	N	0	N	00	N
126	20240902	121036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16380	520	2	3.28	1303264240	78622	201.72	16170	16890	16000	20600	11110	15860	16576.33	0.29	0	-2139	16300	16080	15840	15620	15380	16190	15730	9	4740	100	9830	10	1	8674556	1421	32.63	2.89	12	0.91	502.00	5674.00	61850	20231208	-73.52	14300	20240416	14.55	31900	-48.65	20240102	14300	14.55	20240416	123700	-86.76	20231208	14380	13.91	20240805	1.88	N	432470	100	8 억		25060	N	N	0	N	00	N
127	20240902	111024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16370	510	2	3.22	1236267180	74549	191.27	16170	16890	16000	20600	11110	15860	16583.28	0.29	0	-1695	16300	16080	15840	15620	15380	16190	15730	9	4740	100	9830	10	1	8674556	1420	32.61	2.89	12	0.86	502.00	5674.00	61850	20231208	-73.53	14300	20240416	14.48	31900	-48.68	20240102	14300	14.48	20240416	123700	-86.77	20231208	14380	13.84	20240805	1.88	N	432470	100	8 억		25060	N	N	0	N	00	N
128	20240902	101024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16620	760	2	4.79	1026476660	61861	158.72	16170	16890	16000	20600	11110	15860	16593.28	0.29	0	303	16300	16080	15840	15620	15380	16190	15730	9	4740	100	9830	10	1	8674556	1442	33.11	2.93	12	0.71	502.00	5674.00	61850	20231208	-73.13	14300	20240416	16.22	31900	-47.90	20240102	14300	16.22	20240416	123700	-86.56	20231208	14380	15.58	20240805	1.88	N	432470	100	8 억		25060	N	N	0	N	00	N
129	20240902	091018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16280	420	2	2.65	161885900	10005	25.67	16170	16280	16000	20600	11110	15860	16180.50	0.29	0	-449	16300	16080	15840	15620	15380	16190	15730	9	4740	100	9830	10	1	8674556	1412	32.43	2.87	12	0.12	502.00	5674.00	61850	20231208	-73.68	14300	20240416	13.85	31900	-48.97	20240102	14300	13.85	20240416	123700	-86.84	20231208	14380	13.21	20240805	1.88	N	432470	100	8 억		25060	N	N	0	N	00	N