KissMeData/451220/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	161330	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9670	-420	5	-4.16	1253270860	127470	56.96	10100	10130	9670	13110	7070	10090	9832.12	0.60	0	25634	10896	10492	10276	9872	9656	10385	9765	39	3020	500	7060	10	1	7874611	761	-27.79	2.87	12	1.62	-348.00	3372.00	32400	20231017	-70.15	7510	20240909	28.76	31350	-69.15	20240405	7510	28.76	20240909	32400	-70.15	20231017	7510	28.76	20240909	1.49	N	451220	500	39 억		47021	N	N	82	N	00	N
3	20240930	151349	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9720	-370	5	-3.67	1190243360	120961	54.05	10100	10130	9670	13110	7070	10090	9839.68	0.60	0	24668	10896	10492	10276	9872	9656	10385	9765	39	3020	500	7060	10	1	7874611	765	-27.93	2.88	12	1.54	-348.00	3372.00	32400	20231017	-70.00	7510	20240909	29.43	31350	-69.00	20240405	7510	29.43	20240909	32400	-70.00	20231017	7510	29.43	20240909	1.49	N	451220	500	39 억		47021	N	N	157	N	00	N
4	20240930	141349	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9710	-380	5	-3.77	1062695780	107840	48.19	10100	10130	9670	13110	7070	10090	9854.15	0.60	0	17981	10896	10492	10276	9872	9656	10385	9765	39	3020	500	7060	10	1	7874611	765	-27.90	2.88	12	1.37	-348.00	3372.00	32400	20231017	-70.03	7510	20240909	29.29	31350	-69.03	20240405	7510	29.29	20240909	32400	-70.03	20231017	7510	29.29	20240909	1.49	N	451220	500	39 억		47021	N	N	157	N	00	N
5	20240930	131340	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9840	-250	5	-2.48	805900760	81452	36.40	10100	10130	9740	13110	7070	10090	9893.93	0.60	0	8949	10896	10492	10276	9872	9656	10385	9765	39	3020	500	7060	10	1	7874611	775	-28.28	2.92	12	1.03	-348.00	3372.00	32400	20231017	-69.63	7510	20240909	31.03	31350	-68.61	20240405	7510	31.03	20240909	32400	-69.63	20231017	7510	31.03	20240909	1.49	N	451220	500	39 억		47021	N	N	157	N	00	N
6	20240930	121338	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9830	-260	5	-2.58	734271260	74183	33.15	10100	10130	9740	13110	7070	10090	9897.84	0.60	0	7838	10896	10492	10276	9872	9656	10385	9765	39	3020	500	7060	10	1	7874611	774	-28.25	2.92	12	0.94	-348.00	3372.00	32400	20231017	-69.66	7510	20240909	30.89	31350	-68.64	20240405	7510	30.89	20240909	32400	-69.66	20231017	7510	30.89	20240909	1.49	N	451220	500	39 억		47021	N	N	157	N	00	N
7	20240930	111334	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9760	-330	5	-3.27	670611860	67682	30.24	10100	10130	9740	13110	7070	10090	9908.00	0.60	0	5212	10896	10492	10276	9872	9656	10385	9765	39	3020	500	7060	10	1	7874611	769	-28.05	2.89	12	0.86	-348.00	3372.00	32400	20231017	-69.88	7510	20240909	29.96	31350	-68.87	20240405	7510	29.96	20240909	32400	-69.88	20231017	7510	29.96	20240909	1.49	N	451220	500	39 억		47021	N	N	157	N	00	N
8	20240930	101335	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9840	-250	5	-2.48	514193050	51717	23.11	10100	10130	9820	13110	7070	10090	9942.15	0.60	0	-83	10896	10492	10276	9872	9656	10385	9765	39	3020	500	7060	10	1	7874611	775	-28.28	2.92	12	0.66	-348.00	3372.00	32400	20231017	-69.63	7510	20240909	31.03	31350	-68.61	20240405	7510	31.03	20240909	32400	-69.63	20231017	7510	31.03	20240909	1.49	N	451220	500	39 억		47021	N	N	157	N	00	N
9	20240930	091235	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10090	0	3	0.00	194976010	19538	8.73	10100	10130	9890	13110	7070	10090	9978.74	0.60	0	802	10896	10492	10276	9872	9656	10385	9765	39	3020	500	7060	10	1	7874611	795	-28.99	2.99	12	0.25	-348.00	3372.00	32400	20231017	-68.86	7510	20240909	34.35	31350	-67.81	20240405	7510	34.35	20240909	32400	-68.86	20231017	7510	34.35	20240909	1.49	N	451220	500	39 억		47021	N	N	157	N	00	N
10	20240927	161337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10090	-140	5	-1.37	2291444110	221146	9.52	10570	10680	10060	13290	7170	10230	10363.05	0.57	0	2282	12710	11470	10640	9400	8570	12090	10020	39	3060	500	7160	10	1	7874611	795	-28.99	2.99	12	2.81	-348.00	3372.00	32400	20231017	-68.86	7510	20240909	34.35	31350	-67.81	20240405	7510	34.35	20240909	32400	-68.86	20231017	7510	34.35	20240909	1.46	N	451220	500	39 억		44711	N	N	157	N	00	N
11	20240927	151346	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10110	-120	5	-1.17	2240716690	216134	9.30	10570	10680	10060	13290	7170	10230	10368.68	0.57	0	2110	12710	11470	10640	9400	8570	12090	10020	39	3060	500	7160	10	1	7874611	796	-29.05	3.00	12	2.74	-348.00	3372.00	32400	20231017	-68.80	7510	20240909	34.62	31350	-67.75	20240405	7510	34.62	20240909	32400	-68.80	20231017	7510	34.62	20240909	1.46	N	451220	500	39 억		44711	N	N	15	N	00	N
12	20240927	141356	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10140	-90	5	-0.88	2073247400	199575	8.59	10570	10680	10130	13290	7170	10230	10390.09	0.57	0	-3044	12710	11470	10640	9400	8570	12090	10020	39	3060	500	7160	10	1	7874611	798	-29.14	3.01	12	2.53	-348.00	3372.00	32400	20231017	-68.70	7510	20240909	35.02	31350	-67.66	20240405	7510	35.02	20240909	32400	-68.70	20231017	7510	35.02	20240909	1.46	N	451220	500	39 억		44711	N	N	15	N	00	N
13	20240927	131340	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10320	90	2	0.88	1956068500	188060	8.10	10570	10680	10130	13290	7170	10230	10403.34	0.57	0	-1829	12710	11470	10640	9400	8570	12090	10020	39	3060	500	7160	10	1	7874611	813	-29.66	3.06	12	2.39	-348.00	3372.00	32400	20231017	-68.15	7510	20240909	37.42	31350	-67.08	20240405	7510	37.42	20240909	32400	-68.15	20231017	7510	37.42	20240909	1.46	N	451220	500	39 억		44711	N	N	15	N	00	N
14	20240927	121337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10310	80	2	0.78	1869817970	179658	7.73	10570	10680	10130	13290	7170	10230	10409.87	0.57	0	-3724	12710	11470	10640	9400	8570	12090	10020	39	3060	500	7160	10	1	7874611	812	-29.63	3.06	12	2.28	-348.00	3372.00	32400	20231017	-68.18	7510	20240909	37.28	31350	-67.11	20240405	7510	37.28	20240909	32400	-68.18	20231017	7510	37.28	20240909	1.46	N	451220	500	39 억		44711	N	N	15	N	00	N
15	20240927	111337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10290	60	2	0.59	1723438620	165449	7.12	10570	10680	10130	13290	7170	10230	10419.27	0.57	0	-1640	12710	11470	10640	9400	8570	12090	10020	39	3060	500	7160	10	1	7874611	810	-29.57	3.05	12	2.10	-348.00	3372.00	32400	20231017	-68.24	7510	20240909	37.02	31350	-67.18	20240405	7510	37.02	20240909	32400	-68.24	20231017	7510	37.02	20240909	1.46	N	451220	500	39 억		44711	N	N	15	N	00	N
16	20240927	101339	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10260	30	2	0.29	1486043730	142214	6.12	10570	10680	10250	13290	7170	10230	10452.82	0.57	0	-1168	12710	11470	10640	9400	8570	12090	10020	39	3060	500	7160	10	1	7874611	808	-29.48	3.04	12	1.81	-348.00	3372.00	32400	20231017	-68.33	7510	20240909	36.62	31350	-67.27	20240405	7510	36.62	20240909	32400	-68.33	20231017	7510	36.62	20240909	1.46	N	451220	500	39 억		44711	N	N	15	N	00	N
17	20240927	091345	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10520	290	2	2.83	805483920	76898	3.31	10570	10680	10310	13290	7170	10230	10481.96	0.57	0	-2141	12710	11470	10640	9400	8570	12090	10020	39	3060	500	7160	10	1	7874611	828	-30.23	3.12	12	0.98	-348.00	3372.00	32400	20231017	-67.53	7510	20240909	40.08	31350	-66.44	20240405	7510	40.08	20240909	32400	-67.53	20231017	7510	40.08	20240909	1.46	N	451220	500	39 억		44711	N	N	15	N	00	N
18	20240926	161319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10230	1050	2	11.44	25466301120	2314407	4077.10	10090	11880	9810	11930	6430	9180	11005.02	1.54	0	-88250	9646	9412	9236	9002	8826	9325	8915	39	2750	500	6420	10	1	7874611	806	-29.40	3.03	12	29.39	-348.00	3372.00	32400	20231017	-68.43	7510	20240909	36.22	31350	-67.37	20240405	7510	36.22	20240909	32400	-68.43	20231017	7510	36.22	20240909	1.50	N	451220	500	39 억		121305	N	N	15	N	00	N
19	20240926	151328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10400	1220	2	13.29	25199301660	2288406	4031.30	10090	11880	9810	11930	6430	9180	11011.73	1.54	0	-93212	9646	9412	9236	9002	8826	9325	8915	39	2750	500	6420	10	1	7874611	819	-29.89	3.08	12	29.06	-348.00	3372.00	32400	20231017	-67.90	7510	20240909	38.48	31350	-66.83	20240405	7510	38.48	20240909	32400	-67.90	20231017	7510	38.48	20240909	1.50	N	451220	500	39 억		121305	N	N	111	N	00	N
20	20240926	141335	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10350	1170	2	12.75	24681090170	2238558	3943.48	10090	11880	9810	11930	6430	9180	11025.44	1.54	0	-107837	9646	9412	9236	9002	8826	9325	8915	39	2750	500	6420	10	1	7874611	815	-29.74	3.07	12	28.43	-348.00	3372.00	32400	20231017	-68.06	7510	20240909	37.82	31350	-66.99	20240405	7510	37.82	20240909	32400	-68.06	20231017	7510	37.82	20240909	1.50	N	451220	500	39 억		121305	N	N	111	N	00	N
21	20240926	131309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10300	1120	2	12.20	24082956200	2180671	3841.51	10090	11880	9810	11930	6430	9180	11043.83	1.54	0	-112955	9646	9412	9236	9002	8826	9325	8915	39	2750	500	6420	10	1	7874611	811	-29.60	3.05	12	27.69	-348.00	3372.00	32400	20231017	-68.21	7510	20240909	37.15	31350	-67.15	20240405	7510	37.15	20240909	32400	-68.21	20231017	7510	37.15	20240909	1.50	N	451220	500	39 억		121305	N	N	111	N	00	N
22	20240926	121334	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10580	1400	2	15.25	23557820890	2130352	3752.87	10090	11880	9810	11930	6430	9180	11058.18	1.54	0	-110549	9646	9412	9236	9002	8826	9325	8915	39	2750	500	6420	10	1	7874611	833	-30.40	3.14	12	27.05	-348.00	3372.00	32400	20231017	-67.35	7510	20240909	40.88	31350	-66.25	20240405	7510	40.88	20240909	32400	-67.35	20231017	7510	40.88	20240909	1.50	N	451220	500	39 억		121305	N	N	111	N	00	N
23	20240926	111332	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10500	1320	2	14.38	22909855470	2069270	3645.26	10090	11880	9810	11930	6430	9180	11071.47	1.54	0	-107918	9646	9412	9236	9002	8826	9325	8915	39	2750	500	6420	10	1	7874611	827	-30.17	3.11	12	26.28	-348.00	3372.00	32400	20231017	-67.59	7510	20240909	39.81	31350	-66.51	20240405	7510	39.81	20240909	32400	-67.59	20231017	7510	39.81	20240909	1.50	N	451220	500	39 억		121305	N	N	111	N	00	N
24	20240926	101336	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10950	1770	2	19.28	20050199730	1802624	3175.53	10090	11880	9810	11930	6430	9180	11122.79	1.54	0	-105015	9646	9412	9236	9002	8826	9325	8915	39	2750	500	6420	10	1	7874611	862	-31.47	3.25	12	22.89	-348.00	3372.00	32400	20231017	-66.20	7510	20240909	45.81	31350	-65.07	20240405	7510	45.81	20240909	32400	-66.20	20231017	7510	45.81	20240909	1.50	N	451220	500	39 억		121305	N	N	111	N	00	N
25	20240926	091331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11590	2410	2	26.25	9139738710	820956	1446.21	10090	11880	9810	11930	6430	9180	11133.04	1.54	0	-54112	9646	9412	9236	9002	8826	9325	8915	39	2750	500	6420	10	1	7874611	913	-33.30	3.44	12	10.43	-348.00	3372.00	32400	20231017	-64.23	7510	20240909	54.33	31350	-63.03	20240405	7510	54.33	20240909	32400	-64.23	20231017	7510	54.33	20240909	1.50	N	451220	500	39 억		121305	N	N	111	N	00	N
26	20240925	161315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9180	20	2	0.22	527541030	56516	98.10	9190	9470	9060	11900	6420	9160	9334.40	1.51	0	2053	9366	9262	9066	8962	8766	9315	9015	39	2740	500	6410	10	1	7874611	723	-26.38	2.72	12	0.72	-348.00	3372.00	32400	20231017	-71.67	7510	20240909	22.24	31350	-70.72	20240405	7510	22.24	20240909	32400	-71.67	20231017	7510	22.24	20240909	1.48	N	451220	500	39 억		119134	N	N	111	N	00	N
27	20240925	151328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9160	0	3	0.00	515798360	55237	95.88	9190	9470	9060	11900	6420	9160	9337.91	1.51	0	2221	9366	9262	9066	8962	8766	9315	9015	39	2740	500	6410	10	1	7874611	721	-26.32	2.72	12	0.70	-348.00	3372.00	32400	20231017	-71.73	7510	20240909	21.97	31350	-70.78	20240405	7510	21.97	20240909	32400	-71.73	20231017	7510	21.97	20240909	1.48	N	451220	500	39 억		119134	N	N	89	N	00	N
28	20240925	141329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9320	160	2	1.75	434036350	46347	80.45	9190	9470	9190	11900	6420	9160	9364.93	1.51	0	4904	9366	9262	9066	8962	8766	9315	9015	39	2740	500	6410	10	1	7874611	734	-26.78	2.76	12	0.59	-348.00	3372.00	32400	20231017	-71.23	7510	20240909	24.10	31350	-70.27	20240405	7510	24.10	20240909	32400	-71.23	20231017	7510	24.10	20240909	1.48	N	451220	500	39 억		119134	N	N	89	N	00	N
29	20240925	131319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9290	130	2	1.42	404617420	43184	74.96	9190	9470	9190	11900	6420	9160	9369.61	1.51	0	4106	9366	9262	9066	8962	8766	9315	9015	39	2740	500	6410	10	1	7874611	732	-26.70	2.76	12	0.55	-348.00	3372.00	32400	20231017	-71.33	7510	20240909	23.70	31350	-70.37	20240405	7510	23.70	20240909	32400	-71.33	20231017	7510	23.70	20240909	1.48	N	451220	500	39 억		119134	N	N	89	N	00	N
30	20240925	121328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9330	170	2	1.86	379220990	40450	70.21	9190	9470	9190	11900	6420	9160	9375.06	1.51	0	4480	9366	9262	9066	8962	8766	9315	9015	39	2740	500	6410	10	1	7874611	735	-26.81	2.77	12	0.51	-348.00	3372.00	32400	20231017	-71.20	7510	20240909	24.23	31350	-70.24	20240405	7510	24.23	20240909	32400	-71.20	20231017	7510	24.23	20240909	1.48	N	451220	500	39 억		119134	N	N	89	N	00	N
31	20240925	111324	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9380	220	2	2.40	337615460	35988	62.47	9190	9470	9190	11900	6420	9160	9381.33	1.51	0	5201	9366	9262	9066	8962	8766	9315	9015	39	2740	500	6410	10	1	7874611	739	-26.95	2.78	12	0.46	-348.00	3372.00	32400	20231017	-71.05	7510	20240909	24.90	31350	-70.08	20240405	7510	24.90	20240909	32400	-71.05	20231017	7510	24.90	20240909	1.48	N	451220	500	39 억		119134	N	N	89	N	00	N
32	20240925	101321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9390	230	2	2.51	291072520	31016	53.84	9190	9470	9190	11900	6420	9160	9384.59	1.51	0	5434	9366	9262	9066	8962	8766	9315	9015	39	2740	500	6410	10	1	7874611	739	-26.98	2.78	12	0.39	-348.00	3372.00	32400	20231017	-71.02	7510	20240909	25.03	31350	-70.05	20240405	7510	25.03	20240909	32400	-71.02	20231017	7510	25.03	20240909	1.48	N	451220	500	39 억		119134	N	N	89	N	00	N
33	20240925	091335	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9350	190	2	2.07	57401500	6134	10.65	9190	9420	9190	11900	6420	9160	9357.92	1.51	0	-368	9366	9262	9066	8962	8766	9315	9015	39	2740	500	6410	10	1	7874611	736	-26.87	2.77	12	0.08	-348.00	3372.00	32400	20231017	-71.14	7510	20240909	24.50	31350	-70.18	20240405	7510	24.50	20240909	32400	-71.14	20231017	7510	24.50	20240909	1.48	N	451220	500	39 억		119134	N	N	89	N	00	N
34	20240924	161316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9160	400	2	4.57	520958950	57442	144.91	8900	9170	8870	11380	6140	8760	9068.98	1.41	0	9323	9233	8996	8733	8496	8233	9115	8615	39	2620	500	6130	10	1	7874611	721	-26.32	2.72	12	0.73	-348.00	3372.00	32400	20231017	-71.73	7510	20240909	21.97	31350	-70.78	20240405	7510	21.97	20240909	32400	-71.73	20231017	7510	21.97	20240909	1.47	N	451220	500	39 억		111359	N	N	89	N	00	N
35	20240924	151319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9150	390	2	4.45	492055330	54284	136.95	8900	9170	8870	11380	6140	8760	9064.46	1.41	0	7405	9233	8996	8733	8496	8233	9115	8615	39	2620	500	6130	10	1	7874611	721	-26.29	2.71	12	0.69	-348.00	3372.00	32400	20231017	-71.76	7510	20240909	21.84	31350	-70.81	20240405	7510	21.84	20240909	32400	-71.76	20231017	7510	21.84	20240909	1.47	N	451220	500	39 억		111359	N	N	3	N	00	N
36	20240924	141309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9130	370	2	4.22	403066530	44531	112.34	8900	9150	8870	11380	6140	8760	9051.37	1.41	0	3497	9233	8996	8733	8496	8233	9115	8615	39	2620	500	6130	10	1	7874611	719	-26.24	2.71	12	0.57	-348.00	3372.00	32400	20231017	-71.82	7510	20240909	21.57	31350	-70.88	20240405	7510	21.57	20240909	32400	-71.82	20231017	7510	21.57	20240909	1.47	N	451220	500	39 억		111359	N	N	3	N	00	N
37	20240924	131317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9030	270	2	3.08	366268800	40482	102.13	8900	9150	8870	11380	6140	8760	9047.70	1.41	0	2014	9233	8996	8733	8496	8233	9115	8615	39	2620	500	6130	10	1	7874611	711	-25.95	2.68	12	0.51	-348.00	3372.00	32400	20231017	-72.13	7510	20240909	20.24	31350	-71.20	20240405	7510	20.24	20240909	32400	-72.13	20231017	7510	20.24	20240909	1.47	N	451220	500	39 억		111359	N	N	3	N	00	N
38	20240924	121312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9060	300	2	3.42	348400850	38505	97.14	8900	9150	8870	11380	6140	8760	9048.20	1.41	0	2029	9233	8996	8733	8496	8233	9115	8615	39	2620	500	6130	10	1	7874611	713	-26.03	2.69	12	0.49	-348.00	3372.00	32400	20231017	-72.04	7510	20240909	20.64	31350	-71.10	20240405	7510	20.64	20240909	32400	-72.04	20231017	7510	20.64	20240909	1.47	N	451220	500	39 억		111359	N	N	3	N	00	N
39	20240924	111321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9020	260	2	2.97	304274620	33627	84.83	8900	9150	8870	11380	6140	8760	9048.52	1.41	0	2419	9233	8996	8733	8496	8233	9115	8615	39	2620	500	6130	10	1	7874611	710	-25.92	2.67	12	0.43	-348.00	3372.00	32400	20231017	-72.16	7510	20240909	20.11	31350	-71.23	20240405	7510	20.11	20240909	32400	-72.16	20231017	7510	20.11	20240909	1.47	N	451220	500	39 억		111359	N	N	3	N	00	N
40	20240924	101319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9080	320	2	3.65	251713660	27806	70.15	8900	9150	8870	11380	6140	8760	9052.49	1.41	0	3156	9233	8996	8733	8496	8233	9115	8615	39	2620	500	6130	10	1	7874611	715	-26.09	2.69	12	0.35	-348.00	3372.00	32400	20231017	-71.98	7510	20240909	20.91	31350	-71.04	20240405	7510	20.91	20240909	32400	-71.98	20231017	7510	20.91	20240909	1.47	N	451220	500	39 억		111359	N	N	3	N	00	N
41	20240924	091321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8930	170	2	1.94	27883930	3126	7.89	8900	8980	8870	11380	6140	8760	8920.00	1.41	0	580	9233	8996	8733	8496	8233	9115	8615	39	2620	500	6130	10	1	7874611	703	-25.66	2.65	12	0.04	-348.00	3372.00	32400	20231017	-72.44	7510	20240909	18.91	31350	-71.52	20240405	7510	18.91	20240909	32400	-72.44	20231017	7510	18.91	20240909	1.47	N	451220	500	39 억		111359	N	N	3	N	00	N
42	20240923	161311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8760	110	2	1.27	345047040	39299	74.90	8650	8970	8470	11240	6060	8650	8780.17	1.38	0	4263	9330	8990	8800	8460	8270	8895	8365	39	2590	500	6050	10	1	7874611	690	-25.17	2.60	12	0.50	-348.00	3372.00	32400	20231017	-72.96	7510	20240909	16.64	31350	-72.06	20240405	7510	16.64	20240909	32400	-72.96	20231017	7510	16.64	20240909	1.39	N	451220	500	39 억		108597	N	N	3	N	00	N
43	20240923	151316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8800	150	2	1.73	331285390	37729	71.91	8650	8970	8470	11240	6060	8650	8780.68	1.38	0	3907	9330	8990	8800	8460	8270	8895	8365	39	2590	500	6050	10	1	7874611	693	-25.29	2.61	12	0.48	-348.00	3372.00	32400	20231017	-72.84	7510	20240909	17.18	31350	-71.93	20240405	7510	17.18	20240909	32400	-72.84	20231017	7510	17.18	20240909	1.39	N	451220	500	39 억		108597	N	N	26	N	00	N
44	20240923	141322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8830	180	2	2.08	294585250	33567	63.98	8650	8970	8470	11240	6060	8650	8776.06	1.38	0	6165	9330	8990	8800	8460	8270	8895	8365	39	2590	500	6050	10	1	7874611	695	-25.37	2.62	12	0.43	-348.00	3372.00	32400	20231017	-72.75	7510	20240909	17.58	31350	-71.83	20240405	7510	17.58	20240909	32400	-72.75	20231017	7510	17.58	20240909	1.39	N	451220	500	39 억		108597	N	N	26	N	00	N
45	20240923	131318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8890	240	2	2.77	278513510	31748	60.51	8650	8970	8470	11240	6060	8650	8772.65	1.38	0	6515	9330	8990	8800	8460	8270	8895	8365	39	2590	500	6050	10	1	7874611	700	-25.55	2.64	12	0.40	-348.00	3372.00	32400	20231017	-72.56	7510	20240909	18.38	31350	-71.64	20240405	7510	18.38	20240909	32400	-72.56	20231017	7510	18.38	20240909	1.39	N	451220	500	39 억		108597	N	N	26	N	00	N
46	20240923	121319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8890	240	2	2.77	271672630	30978	59.04	8650	8970	8470	11240	6060	8650	8769.88	1.38	0	6525	9330	8990	8800	8460	8270	8895	8365	39	2590	500	6050	10	1	7874611	700	-25.55	2.64	12	0.39	-348.00	3372.00	32400	20231017	-72.56	7510	20240909	18.38	31350	-71.64	20240405	7510	18.38	20240909	32400	-72.56	20231017	7510	18.38	20240909	1.39	N	451220	500	39 억		108597	N	N	26	N	00	N
47	20240923	111316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8910	260	2	3.01	253835460	28971	55.22	8650	8970	8470	11240	6060	8650	8761.73	1.38	0	7546	9330	8990	8800	8460	8270	8895	8365	39	2590	500	6050	10	1	7874611	702	-25.60	2.64	12	0.37	-348.00	3372.00	32400	20231017	-72.50	7510	20240909	18.64	31350	-71.58	20240405	7510	18.64	20240909	32400	-72.50	20231017	7510	18.64	20240909	1.39	N	451220	500	39 억		108597	N	N	26	N	00	N
48	20240923	101316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8920	270	2	3.12	174262610	20044	38.20	8650	8950	8470	11240	6060	8650	8694.02	1.38	0	8044	9330	8990	8800	8460	8270	8895	8365	39	2590	500	6050	10	1	7874611	702	-25.63	2.65	12	0.25	-348.00	3372.00	32400	20231017	-72.47	7510	20240909	18.77	31350	-71.55	20240405	7510	18.77	20240909	32400	-72.47	20231017	7510	18.77	20240909	1.39	N	451220	500	39 억		108597	N	N	26	N	00	N
49	20240923	091317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8530	-120	5	-1.39	36996260	4336	8.26	8650	8650	8470	11240	6060	8650	8532.18	1.38	0	-69	9330	8990	8800	8460	8270	8895	8365	39	2590	500	6050	10	1	7874611	672	-24.51	2.53	12	0.06	-348.00	3372.00	32400	20231017	-73.67	7510	20240909	13.58	31350	-72.79	20240405	7510	13.58	20240909	32400	-73.67	20231017	7510	13.58	20240909	1.39	N	451220	500	39 억		108597	N	N	26	N	00	N
50	20240913	161208	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8930	-370	5	-3.98	487305050	54128	13.48	9220	9220	8900	12090	6510	9300	9003.11	1.74	0	-20503	10326	9812	9276	8762	8226	10070	9020	39	2790	500	6510	10	1	7874611	703	-25.66	2.65	12	0.69	-348.00	3372.00	32400	20231017	-72.44	7510	20240909	18.91	31350	-71.52	20240405	7510	18.91	20240909	32400	-72.44	20231017	7510	18.91	20240909	1.39	N	451220	500	39 억		137241	N	N	0	N	00	N
51	20240913	151221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8990	-310	5	-3.33	417906240	46377	11.55	9220	9220	8900	12090	6510	9300	9011.07	1.74	0	-16343	10326	9812	9276	8762	8226	10070	9020	39	2790	500	6510	10	1	7874611	708	-25.83	2.67	12	0.59	-348.00	3372.00	32400	20231017	-72.25	7510	20240909	19.71	31350	-71.32	20240405	7510	19.71	20240909	32400	-72.25	20231017	7510	19.71	20240909	1.39	N	451220	500	39 억		137241	N	N	0	N	00	N
52	20240913	141221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8970	-330	5	-3.55	375810730	41687	10.38	9220	9220	8900	12090	6510	9300	9015.06	1.74	0	-14260	10326	9812	9276	8762	8226	10070	9020	39	2790	500	6510	10	1	7874611	706	-25.78	2.66	12	0.53	-348.00	3372.00	32400	20231017	-72.31	7510	20240909	19.44	31350	-71.39	20240405	7510	19.44	20240909	32400	-72.31	20231017	7510	19.44	20240909	1.39	N	451220	500	39 억		137241	N	N	0	N	00	N
53	20240913	131215	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8950	-350	5	-3.76	354356020	39287	9.78	9220	9220	8900	12090	6510	9300	9019.68	1.74	0	-13884	10326	9812	9276	8762	8226	10070	9020	39	2790	500	6510	10	1	7874611	705	-25.72	2.65	12	0.50	-348.00	3372.00	32400	20231017	-72.38	7510	20240909	19.17	31350	-71.45	20240405	7510	19.17	20240909	32400	-72.38	20231017	7510	19.17	20240909	1.39	N	451220	500	39 억		137241	N	N	0	N	00	N
54	20240913	121218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8930	-370	5	-3.98	334211510	37038	9.22	9220	9220	8900	12090	6510	9300	9023.48	1.74	0	-12342	10326	9812	9276	8762	8226	10070	9020	39	2790	500	6510	10	1	7874611	703	-25.66	2.65	12	0.47	-348.00	3372.00	32400	20231017	-72.44	7510	20240909	18.91	31350	-71.52	20240405	7510	18.91	20240909	32400	-72.44	20231017	7510	18.91	20240909	1.39	N	451220	500	39 억		137241	N	N	0	N	00	N
55	20240913	111221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8970	-330	5	-3.55	281705970	31157	7.76	9220	9220	8940	12090	6510	9300	9041.50	1.74	0	-10890	10326	9812	9276	8762	8226	10070	9020	39	2790	500	6510	10	1	7874611	706	-25.78	2.66	12	0.40	-348.00	3372.00	32400	20231017	-72.31	7510	20240909	19.44	31350	-71.39	20240405	7510	19.44	20240909	32400	-72.31	20231017	7510	19.44	20240909	1.39	N	451220	500	39 억		137241	N	N	0	N	00	N
56	20240913	101223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8970	-330	5	-3.55	238036370	26286	6.55	9220	9220	8960	12090	6510	9300	9055.63	1.74	0	-8857	10326	9812	9276	8762	8226	10070	9020	39	2790	500	6510	10	1	7874611	706	-25.78	2.66	12	0.33	-348.00	3372.00	32400	20231017	-72.31	7510	20240909	19.44	31350	-71.39	20240405	7510	19.44	20240909	32400	-72.31	20231017	7510	19.44	20240909	1.39	N	451220	500	39 억		137241	N	N	0	N	00	N
57	20240913	091227	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9050	-250	5	-2.69	110494920	12112	3.02	9220	9220	9010	12090	6510	9300	9122.76	1.74	0	-5128	10326	9812	9276	8762	8226	10070	9020	39	2790	500	6510	10	1	7874611	713	-26.01	2.68	12	0.15	-348.00	3372.00	32400	20231017	-72.07	7510	20240909	20.51	31350	-71.13	20240405	7510	20.51	20240909	32400	-72.07	20231017	7510	20.51	20240909	1.39	N	451220	500	39 억		137241	N	N	0	N	00	N
58	20240912	161159	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9300	780	2	9.15	3745864810	400778	486.65	8740	9790	8740	11070	5970	8520	9346.55	1.42	0	23289	9166	8842	8596	8272	8026	8720	8150	39	2550	500	5960	10	1	7874611	732	-26.72	2.76	12	5.09	-348.00	3372.00	32400	20231017	-71.30	7510	20240909	23.83	31350	-70.33	20240405	7510	23.83	20240909	32400	-71.30	20231017	7510	23.83	20240909	1.47	N	451220	500	39 억		112047	N	N	3	N	00	N
59	20240912	151215	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9250	730	2	8.57	3672943750	392914	477.10	8740	9790	8740	11070	5970	8520	9347.96	1.42	0	22300	9166	8842	8596	8272	8026	8720	8150	39	2550	500	5960	10	1	7874611	728	-26.58	2.74	12	4.99	-348.00	3372.00	32400	20231017	-71.45	7510	20240909	23.17	31350	-70.49	20240405	7510	23.17	20240909	32400	-71.45	20231017	7510	23.17	20240909	1.47	N	451220	500	39 억		112047	N	N	3	N	00	N
60	20240912	141223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9230	710	2	8.33	3520776830	376406	457.05	8740	9790	8740	11070	5970	8520	9353.67	1.42	0	17792	9166	8842	8596	8272	8026	8720	8150	39	2550	500	5960	10	1	7874611	727	-26.52	2.74	12	4.78	-348.00	3372.00	32400	20231017	-71.51	7510	20240909	22.90	31350	-70.56	20240405	7510	22.90	20240909	32400	-71.51	20231017	7510	22.90	20240909	1.47	N	451220	500	39 억		112047	N	N	3	N	00	N
61	20240912	131210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9120	600	2	7.04	3428922470	366445	444.96	8740	9790	8740	11070	5970	8520	9357.26	1.42	0	14819	9166	8842	8596	8272	8026	8720	8150	39	2550	500	5960	10	1	7874611	718	-26.21	2.70	12	4.65	-348.00	3372.00	32400	20231017	-71.85	7510	20240909	21.44	31350	-70.91	20240405	7510	21.44	20240909	32400	-71.85	20231017	7510	21.44	20240909	1.47	N	451220	500	39 억		112047	N	N	3	N	00	N
62	20240912	121208	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9200	680	2	7.98	3319878060	354539	430.50	8740	9790	8740	11070	5970	8520	9363.93	1.42	0	9197	9166	8842	8596	8272	8026	8720	8150	39	2550	500	5960	10	1	7874611	724	-26.44	2.73	12	4.50	-348.00	3372.00	32400	20231017	-71.60	7510	20240909	22.50	31350	-70.65	20240405	7510	22.50	20240909	32400	-71.60	20231017	7510	22.50	20240909	1.47	N	451220	500	39 억		112047	N	N	3	N	00	N
63	20240912	111207	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9160	640	2	7.51	3129162010	333835	405.36	8740	9790	8740	11070	5970	8520	9373.38	1.42	0	4432	9166	8842	8596	8272	8026	8720	8150	39	2550	500	5960	10	1	7874611	721	-26.32	2.72	12	4.24	-348.00	3372.00	32400	20231017	-71.73	7510	20240909	21.97	31350	-70.78	20240405	7510	21.97	20240909	32400	-71.73	20231017	7510	21.97	20240909	1.47	N	451220	500	39 억		112047	N	N	3	N	00	N
64	20240912	101210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9120	600	2	7.04	2122016990	224661	272.80	8740	9790	8740	11070	5970	8520	9445.42	1.42	0	23622	9166	8842	8596	8272	8026	8720	8150	39	2550	500	5960	10	1	7874611	718	-26.21	2.70	12	2.85	-348.00	3372.00	32400	20231017	-71.85	7510	20240909	21.44	31350	-70.91	20240405	7510	21.44	20240909	32400	-71.85	20231017	7510	21.44	20240909	1.47	N	451220	500	39 억		112047	N	N	3	N	00	N
65	20240912	091212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9440	920	2	10.80	1118125480	117404	142.56	8740	9790	8740	11070	5970	8520	9523.74	1.42	0	16040	9166	8842	8596	8272	8026	8720	8150	39	2550	500	5960	10	1	7874611	743	-27.13	2.80	12	1.49	-348.00	3372.00	32400	20231017	-70.86	7510	20240909	25.70	31350	-69.89	20240405	7510	25.70	20240909	32400	-70.86	20231017	7510	25.70	20240909	1.47	N	451220	500	39 억		112047	N	N	3	N	00	N
66	20240911	161146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8520	-30	5	-0.35	708944480	82166	8.38	8560	8920	8350	11110	5990	8550	8628.20	1.24	0	14348	11143	9846	9163	7866	7183	9505	7525	39	2560	500	5980	10	1	7874611	671	-24.48	2.53	12	1.04	-348.00	3372.00	32400	20231017	-73.70	7510	20240909	13.45	31350	-72.82	20240405	7510	13.45	20240909	32400	-73.70	20231017	7510	13.45	20240909	1.47	N	451220	500	39 억		97693	N	N	3	N	00	N
67	20240911	151152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8470	-80	5	-0.94	679819200	78732	8.03	8560	8920	8350	11110	5990	8550	8634.60	1.24	0	13160	11143	9846	9163	7866	7183	9505	7525	39	2560	500	5980	10	1	7874611	667	-24.34	2.51	12	1.00	-348.00	3372.00	32400	20231017	-73.86	7510	20240909	12.78	31350	-72.98	20240405	7510	12.78	20240909	32400	-73.86	20231017	7510	12.78	20240909	1.47	N	451220	500	39 억		97693	N	N	59	N	00	N
68	20240911	141155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8440	-110	5	-1.29	590847370	68161	6.95	8560	8920	8360	11110	5990	8550	8668.41	1.24	0	13088	11143	9846	9163	7866	7183	9505	7525	39	2560	500	5980	10	1	7874611	665	-24.25	2.50	12	0.87	-348.00	3372.00	32400	20231017	-73.95	7510	20240909	12.38	31350	-73.08	20240405	7510	12.38	20240909	32400	-73.95	20231017	7510	12.38	20240909	1.47	N	451220	500	39 억		97693	N	N	59	N	00	N
69	20240911	131151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8590	40	2	0.47	527643640	60740	6.19	8560	8920	8360	11110	5990	8550	8686.92	1.24	0	12189	11143	9846	9163	7866	7183	9505	7525	39	2560	500	5980	10	1	7874611	676	-24.68	2.55	12	0.77	-348.00	3372.00	32400	20231017	-73.49	7510	20240909	14.38	31350	-72.60	20240405	7510	14.38	20240909	32400	-73.49	20231017	7510	14.38	20240909	1.47	N	451220	500	39 억		97693	N	N	59	N	00	N
70	20240911	121155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8680	130	2	1.52	477695160	54927	5.60	8560	8920	8360	11110	5990	8550	8696.91	1.24	0	13097	11143	9846	9163	7866	7183	9505	7525	39	2560	500	5980	10	1	7874611	684	-24.94	2.57	12	0.70	-348.00	3372.00	32400	20231017	-73.21	7510	20240909	15.58	31350	-72.31	20240405	7510	15.58	20240909	32400	-73.21	20231017	7510	15.58	20240909	1.47	N	451220	500	39 억		97693	N	N	59	N	00	N
71	20240911	111145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8620	70	2	0.82	453733520	52153	5.32	8560	8920	8360	11110	5990	8550	8700.05	1.24	0	13549	11143	9846	9163	7866	7183	9505	7525	39	2560	500	5980	10	1	7874611	679	-24.77	2.56	12	0.66	-348.00	3372.00	32400	20231017	-73.40	7510	20240909	14.78	31350	-72.50	20240405	7510	14.78	20240909	32400	-73.40	20231017	7510	14.78	20240909	1.47	N	451220	500	39 억		97693	N	N	59	N	00	N
72	20240911	101138	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8640	90	2	1.05	287657300	32834	3.35	8560	8920	8360	11110	5990	8550	8760.96	1.24	0	9383	11143	9846	9163	7866	7183	9505	7525	39	2560	500	5980	10	1	7874611	680	-24.83	2.56	12	0.42	-348.00	3372.00	32400	20231017	-73.33	7510	20240909	15.05	31350	-72.44	20240405	7510	15.05	20240909	32400	-73.33	20231017	7510	15.05	20240909	1.47	N	451220	500	39 억		97693	N	N	59	N	00	N
73	20240911	091159	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8820	270	2	3.16	101702260	11560	1.18	8560	8920	8560	11110	5990	8550	8797.77	1.24	0	5807	11143	9846	9163	7866	7183	9505	7525	39	2560	500	5980	10	1	7874611	695	-25.34	2.62	12	0.15	-348.00	3372.00	32400	20231017	-72.78	7510	20240909	17.44	31350	-71.87	20240405	7510	17.44	20240909	32400	-72.78	20231017	7510	17.44	20240909	1.47	N	451220	500	39 억		97693	N	N	59	N	00	N
74	20240910	161142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8550	-250	5	-2.84	9348900200	979872	878.50	8800	10460	8480	11440	6160	8800	9541.33	1.63	0	-31137	9780	9290	8400	7910	7020	9535	8155	39	2640	500	6160	10	1	7874611	673	-24.57	2.54	12	12.44	-348.00	3372.00	32400	20231017	-73.61	7510	20240909	13.85	31350	-72.73	20240405	7510	13.85	20240909	32400	-73.61	20231017	7510	13.85	20240909	1.44	N	451220	500	39 억		128273	N	N	59	N	00	N
75	20240910	151156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8620	-180	5	-2.05	9309669560	975305	874.41	8800	10460	8480	11440	6160	8800	9545.41	1.63	0	-33346	9780	9290	8400	7910	7020	9535	8155	39	2640	500	6160	10	1	7874611	679	-24.77	2.56	12	12.39	-348.00	3372.00	32400	20231017	-73.40	7510	20240909	14.78	31350	-72.50	20240405	7510	14.78	20240909	32400	-73.40	20231017	7510	14.78	20240909	1.44	N	451220	500	39 억		128273	N	N	23	N	00	N
76	20240910	141146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8620	-180	5	-2.05	9195112160	961987	862.47	8800	10460	8480	11440	6160	8800	9558.48	1.63	0	-39814	9780	9290	8400	7910	7020	9535	8155	39	2640	500	6160	10	1	7874611	679	-24.77	2.56	12	12.22	-348.00	3372.00	32400	20231017	-73.40	7510	20240909	14.78	31350	-72.50	20240405	7510	14.78	20240909	32400	-73.40	20231017	7510	14.78	20240909	1.44	N	451220	500	39 억		128273	N	N	23	N	00	N
77	20240910	131149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8650	-150	5	-1.70	9111393920	952258	853.74	8800	10460	8480	11440	6160	8800	9568.22	1.63	0	-45431	9780	9290	8400	7910	7020	9535	8155	39	2640	500	6160	10	1	7874611	681	-24.86	2.57	12	12.09	-348.00	3372.00	32400	20231017	-73.30	7510	20240909	15.18	31350	-72.41	20240405	7510	15.18	20240909	32400	-73.30	20231017	7510	15.18	20240909	1.44	N	451220	500	39 억		128273	N	N	23	N	00	N
78	20240910	121146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8550	-250	5	-2.84	8999003690	939219	842.05	8800	10460	8480	11440	6160	8800	9581.39	1.63	0	-45855	9780	9290	8400	7910	7020	9535	8155	39	2640	500	6160	10	1	7874611	673	-24.57	2.54	12	11.93	-348.00	3372.00	32400	20231017	-73.61	7510	20240909	13.85	31350	-72.73	20240405	7510	13.85	20240909	32400	-73.61	20231017	7510	13.85	20240909	1.44	N	451220	500	39 억		128273	N	N	23	N	00	N
79	20240910	111142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8970	170	2	1.93	8214576910	848705	760.90	8800	10460	8800	11440	6160	8800	9678.98	1.63	0	-40452	9780	9290	8400	7910	7020	9535	8155	39	2640	500	6160	10	1	7874611	706	-25.78	2.66	12	10.78	-348.00	3372.00	32400	20231017	-72.31	7510	20240909	19.44	31350	-71.39	20240405	7510	19.44	20240909	32400	-72.31	20231017	7510	19.44	20240909	1.44	N	451220	500	39 억		128273	N	N	23	N	00	N
80	20240910	101148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9630	830	2	9.43	520814810	56082	50.28	8800	9650	8800	11440	6160	8800	9286.88	1.63	0	2086	9780	9290	8400	7910	7020	9535	8155	39	2640	500	6160	10	1	7874611	758	-27.67	2.86	12	0.71	-348.00	3372.00	32400	20231017	-70.28	7510	20240909	28.23	31350	-69.28	20240405	7510	28.23	20240909	32400	-70.28	20231017	7510	28.23	20240909	1.44	N	451220	500	39 억		128273	N	N	23	N	00	N
81	20240910	091143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8880	80	2	0.91	27425210	3092	2.77	8800	8910	8800	11440	6160	8800	8870.30	1.63	0	-1397	9780	9290	8400	7910	7020	9535	8155	39	2640	500	6160	10	1	7874611	699	-25.52	2.63	12	0.04	-348.00	3372.00	32400	20231017	-72.59	7510	20240909	18.24	31350	-71.67	20240405	7510	18.24	20240909	32400	-72.59	20231017	7510	18.24	20240909	1.44	N	451220	500	39 억		128273	N	N	23	N	00	N
82	20240909	161120	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8800	600	2	7.32	933217940	111416	139.76	7810	8890	7510	10660	5740	8200	8372.09	1.62	0	705	8920	8560	8340	7980	7760	8450	7870	39	2460	500	5740	10	1	7874611	693	-25.29	2.61	12	1.41	-348.00	3372.00	32400	20231017	-72.84	7510	20240909	17.18	31350	-71.93	20240405	7510	17.18	20240909	32400	-72.84	20231017	7510	17.18	20240909	1.44	N	451220	500	39 억		127874	N	N	23	N	00	N
83	20240909	151136	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8770	570	2	6.95	889734930	106462	133.54	7810	8890	7510	10660	5740	8200	8357.30	1.62	0	-343	8920	8560	8340	7980	7760	8450	7870	39	2460	500	5740	10	1	7874611	691	-25.20	2.60	12	1.35	-348.00	3372.00	32400	20231017	-72.93	7510	20240909	16.78	31350	-72.03	20240405	7510	16.78	20240909	32400	-72.93	20231017	7510	16.78	20240909	1.44	N	451220	500	39 억		127874	N	N	2	N	00	N
84	20240909	141133	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8590	390	2	4.76	549619040	67527	84.70	7810	8590	7510	10660	5740	8200	8139.25	1.62	0	5092	8920	8560	8340	7980	7760	8450	7870	39	2460	500	5740	10	1	7874611	676	-24.68	2.55	12	0.86	-348.00	3372.00	32400	20231017	-73.49	7510	20240909	14.38	31350	-72.60	20240405	7510	14.38	20240909	32400	-73.49	20231017	7510	14.38	20240909	1.44	N	451220	500	39 억		127874	Y	N	2	N	00	N
85	20240909	131132	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8340	140	2	1.71	466434140	57722	72.41	7810	8400	7510	10660	5740	8200	8080.70	1.62	0	4632	8920	8560	8340	7980	7760	8450	7870	39	2460	500	5740	10	1	7874611	657	-23.97	2.47	12	0.73	-348.00	3372.00	32400	20231017	-74.26	7510	20240909	11.05	31350	-73.40	20240405	7510	11.05	20240909	32400	-74.26	20231017	7510	11.05	20240909	1.44	N	451220	500	39 억		127874	N	N	2	N	00	N
86	20240909	121127	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8260	60	2	0.73	423551450	52584	65.96	7810	8290	7510	10660	5740	8200	8054.76	1.62	0	5390	8920	8560	8340	7980	7760	8450	7870	39	2460	500	5740	10	1	7874611	650	-23.74	2.45	12	0.67	-348.00	3372.00	32400	20231017	-74.51	7510	20240909	9.99	31350	-73.65	20240405	7510	9.99	20240909	32400	-74.51	20231017	7510	9.99	20240909	1.44	N	451220	500	39 억		127874	N	N	2	N	00	N
87	20240909	111129	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8190	-10	5	-0.12	218910130	27423	34.40	7810	8200	7510	10660	5740	8200	7982.72	1.62	0	3563	8920	8560	8340	7980	7760	8450	7870	39	2460	500	5740	10	1	7874611	645	-23.53	2.43	12	0.35	-348.00	3372.00	32400	20231017	-74.72	7510	20240909	9.05	31350	-73.88	20240405	7510	9.05	20240909	32400	-74.72	20231017	7510	9.05	20240909	1.44	N	451220	500	39 억		127874	N	N	2	N	00	N
88	20240909	101131	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8110	-90	5	-1.10	173816640	21893	27.46	7810	8150	7510	10660	5740	8200	7939.37	1.62	0	3664	8920	8560	8340	7980	7760	8450	7870	39	2460	500	5740	10	1	7874611	639	-23.30	2.41	12	0.28	-348.00	3372.00	32400	20231017	-74.97	7510	20240909	7.99	31350	-74.13	20240405	7510	7.99	20240909	32400	-74.97	20231017	7510	7.99	20240909	1.44	N	451220	500	39 억		127874	N	N	2	N	00	N
89	20240909	091124	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7970	-230	5	-2.80	85270640	10922	13.70	7810	8030	7510	10660	5740	8200	7807.24	1.62	0	1723	8920	8560	8340	7980	7760	8450	7870	39	2460	500	5740	10	1	7874611	628	-22.90	2.36	12	0.14	-348.00	3372.00	32400	20231017	-75.40	7510	20240909	6.13	31350	-74.58	20240405	7510	6.13	20240909	32400	-75.40	20231017	7510	6.13	20240909	1.44	N	451220	500	39 억		127874	N	N	2	N	00	N
90	20240906	161109	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8200	-500	5	-5.75	653509730	79100	114.68	8620	8700	8120	11310	6090	8700	8261.83	1.42	0	8592	9273	8986	8763	8476	8253	8875	8365	39	2610	500	6090	10	1	7874611	646	-23.56	2.43	12	1.00	-348.00	3372.00	32400	20231017	-74.69	8120	20240906	0.99	31350	-73.84	20240405	8120	0.99	20240906	32400	-74.69	20231017	8120	0.99	20240906	1.51	N	451220	500	39 억		111519	N	N	2	N	00	N
91	20240906	151128	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8230	-470	5	-5.40	635226250	76873	111.45	8620	8700	8120	11310	6090	8700	8263.32	1.42	0	8466	9273	8986	8763	8476	8253	8875	8365	39	2610	500	6090	10	1	7874611	648	-23.65	2.44	12	0.98	-348.00	3372.00	32400	20231017	-74.60	8120	20240906	1.35	31350	-73.75	20240405	8120	1.35	20240906	32400	-74.60	20231017	8120	1.35	20240906	1.51	N	451220	500	39 억		111519	N	N	13	N	00	N
92	20240906	141138	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8210	-490	5	-5.63	588769340	71256	103.31	8620	8700	8120	11310	6090	8700	8262.73	1.42	0	9657	9273	8986	8763	8476	8253	8875	8365	39	2610	500	6090	10	1	7874611	647	-23.59	2.43	12	0.90	-348.00	3372.00	32400	20231017	-74.66	8120	20240906	1.11	31350	-73.81	20240405	8120	1.11	20240906	32400	-74.66	20231017	8120	1.11	20240906	1.51	N	451220	500	39 억		111519	N	N	13	N	00	N
93	20240906	131129	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8190	-510	5	-5.86	555557540	67208	97.44	8620	8700	8120	11310	6090	8700	8266.24	1.42	0	10214	9273	8986	8763	8476	8253	8875	8365	39	2610	500	6090	10	1	7874611	645	-23.53	2.43	12	0.85	-348.00	3372.00	32400	20231017	-74.72	8120	20240906	0.86	31350	-73.88	20240405	8120	0.86	20240906	32400	-74.72	20231017	8120	0.86	20240906	1.51	N	451220	500	39 억		111519	N	N	13	N	00	N
94	20240906	121130	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8240	-460	5	-5.29	420464170	50723	73.54	8620	8700	8120	11310	6090	8700	8289.42	1.42	0	3661	9273	8986	8763	8476	8253	8875	8365	39	2610	500	6090	10	1	7874611	649	-23.68	2.44	12	0.64	-348.00	3372.00	32400	20231017	-74.57	8120	20240906	1.48	31350	-73.72	20240405	8120	1.48	20240906	32400	-74.57	20231017	8120	1.48	20240906	1.51	N	451220	500	39 억		111519	N	N	13	N	00	N
95	20240906	111129	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8290	-410	5	-4.71	343928140	41425	60.06	8620	8700	8120	11310	6090	8700	8302.43	1.42	0	3109	9273	8986	8763	8476	8253	8875	8365	39	2610	500	6090	10	1	7874611	653	-23.82	2.46	12	0.53	-348.00	3372.00	32400	20231017	-74.41	8120	20240906	2.09	31350	-73.56	20240405	8120	2.09	20240906	32400	-74.41	20231017	8120	2.09	20240906	1.51	N	451220	500	39 억		111519	N	N	13	N	00	N
96	20240906	101124	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8200	-500	5	-5.75	245227840	29400	42.62	8620	8700	8150	11310	6090	8700	8341.08	1.42	0	-924	9273	8986	8763	8476	8253	8875	8365	39	2610	500	6090	10	1	7874611	646	-23.56	2.43	12	0.37	-348.00	3372.00	32400	20231017	-74.69	8150	20240906	0.61	31350	-73.84	20240405	8150	0.61	20240906	32400	-74.69	20231017	8150	0.61	20240906	1.51	N	451220	500	39 억		111519	N	N	13	N	00	N
97	20240906	091129	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8610	-90	5	-1.03	11127460	1292	1.87	8620	8700	8580	11310	6090	8700	8612.59	1.42	0	42	9273	8986	8763	8476	8253	8875	8365	39	2610	500	6090	10	1	7874611	678	-24.74	2.55	12	0.02	-348.00	3372.00	32400	20231017	-73.43	8540	20240905	0.82	31350	-72.54	20240405	8540	0.82	20240905	32400	-73.43	20231017	8540	0.82	20240905	1.51	N	451220	500	39 억		111519	N	N	13	N	00	N
98	20240905	161105	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8700	-140	5	-1.58	601602030	68898	61.29	9000	9050	8540	11490	6190	8840	8731.79	1.24	0	1821	9340	9090	8900	8650	8460	8995	8555	39	2650	500	6180	10	1	7874611	685	-25.00	2.58	12	0.87	-348.00	3372.00	32400	20231017	-73.15	8540	20240905	1.87	31350	-72.25	20240405	8540	1.87	20240905	32400	-73.15	20231017	8540	1.87	20240905	1.53	N	451220	500	39 억		97650	N	N	13	N	00	N
99	20240905	151127	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8620	-220	5	-2.49	590333390	67600	60.13	9000	9050	8540	11490	6190	8840	8732.74	1.24	0	2306	9340	9090	8900	8650	8460	8995	8555	39	2650	500	6180	10	1	7874611	679	-24.77	2.56	12	0.86	-348.00	3372.00	32400	20231017	-73.40	8540	20240905	0.94	31350	-72.50	20240405	8540	0.94	20240905	32400	-73.40	20231017	8540	0.94	20240905	1.53	N	451220	500	39 억		97650	N	N	22	N	00	N
100	20240905	141121	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8560	-280	5	-3.17	528635970	60454	53.78	9000	9050	8540	11490	6190	8840	8744.43	1.24	0	84	9340	9090	8900	8650	8460	8995	8555	39	2650	500	6180	10	1	7874611	674	-24.60	2.54	12	0.77	-348.00	3372.00	32400	20231017	-73.58	8540	20240905	0.23	31350	-72.70	20240405	8540	0.23	20240905	32400	-73.58	20231017	8540	0.23	20240905	1.53	N	451220	500	39 억		97650	N	N	22	N	00	N
101	20240905	131121	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8590	-250	5	-2.83	461412140	52626	46.81	9000	9050	8540	11490	6190	8840	8767.76	1.24	0	-1290	9340	9090	8900	8650	8460	8995	8555	39	2650	500	6180	10	1	7874611	676	-24.68	2.55	12	0.67	-348.00	3372.00	32400	20231017	-73.49	8540	20240905	0.59	31350	-72.60	20240405	8540	0.59	20240905	32400	-73.49	20231017	8540	0.59	20240905	1.53	N	451220	500	39 억		97650	N	N	22	N	00	N
102	20240905	121121	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8650	-190	5	-2.15	353476200	40064	35.64	9000	9050	8550	11490	6190	8840	8822.79	1.24	0	-4242	9340	9090	8900	8650	8460	8995	8555	39	2650	500	6180	10	1	7874611	681	-24.86	2.57	12	0.51	-348.00	3372.00	32400	20231017	-73.30	8550	20240905	1.17	31350	-72.41	20240405	8550	1.17	20240905	32400	-73.30	20231017	8550	1.17	20240905	1.53	N	451220	500	39 억		97650	N	N	22	N	00	N
103	20240905	111116	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8800	-40	5	-0.45	254352990	28708	25.54	9000	9050	8550	11490	6190	8840	8860.00	1.24	0	-5129	9340	9090	8900	8650	8460	8995	8555	39	2650	500	6180	10	1	7874611	693	-25.29	2.61	12	0.36	-348.00	3372.00	32400	20231017	-72.84	8550	20240905	2.92	31350	-71.93	20240405	8550	2.92	20240905	32400	-72.84	20231017	8550	2.92	20240905	1.53	N	451220	500	39 억		97650	N	N	22	N	00	N
104	20240905	101120	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8930	90	2	1.02	194667030	21961	19.53	9000	9050	8550	11490	6190	8840	8864.22	1.24	0	-1264	9340	9090	8900	8650	8460	8995	8555	39	2650	500	6180	10	1	7874611	703	-25.66	2.65	12	0.28	-348.00	3372.00	32400	20231017	-72.44	8550	20240905	4.44	31350	-71.52	20240405	8550	4.44	20240905	32400	-72.44	20231017	8550	4.44	20240905	1.53	N	451220	500	39 억		97650	N	N	22	N	00	N
105	20240905	091125	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8910	70	2	0.79	40828480	4578	4.07	9000	9010	8840	11490	6190	8840	8918.41	1.24	0	552	9340	9090	8900	8650	8460	8995	8555	39	2650	500	6180	10	1	7874611	702	-25.60	2.64	12	0.06	-348.00	3372.00	32400	20231017	-72.50	8710	20240904	2.30	31350	-71.58	20240405	8710	2.30	20240904	32400	-72.50	20231017	8710	2.30	20240904	1.53	N	451220	500	39 억		97650	N	N	22	N	00	N
106	20240904	161056	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8840	-710	5	-7.43	988982480	111578	204.96	9000	9150	8710	12410	6690	9550	8863.67	1.49	0	-15462	10070	9810	9680	9420	9290	9745	9355	39	2860	500	6680	10	1	7874611	696	-25.40	2.62	12	1.42	-348.00	3372.00	32400	20231017	-72.72	8710	20240904	1.49	31350	-71.80	20240405	8710	1.49	20240904	32400	-72.72	20231017	8710	1.49	20240904	1.50	N	451220	500	39 억		117437	N	N	22	N	00	N
107	20240904	151107	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8890	-660	5	-6.91	974389280	109927	201.92	9000	9150	8710	12410	6690	9550	8863.97	1.49	0	-14915	10070	9810	9680	9420	9290	9745	9355	39	2860	500	6680	10	1	7874611	700	-25.55	2.64	12	1.40	-348.00	3372.00	32400	20231017	-72.56	8710	20240904	2.07	31350	-71.64	20240405	8710	2.07	20240904	32400	-72.56	20231017	8710	2.07	20240904	1.50	N	451220	500	39 억		117437	N	N	86	N	00	N
108	20240904	141111	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8750	-800	5	-8.38	877433880	99035	181.92	9000	9150	8710	12410	6690	9550	8859.84	1.49	0	-11491	10070	9810	9680	9420	9290	9745	9355	39	2860	500	6680	10	1	7874611	689	-25.14	2.59	12	1.26	-348.00	3372.00	32400	20231017	-72.99	8710	20240904	0.46	31350	-72.09	20240405	8710	0.46	20240904	32400	-72.99	20231017	8710	0.46	20240904	1.50	N	451220	500	39 억		117437	N	N	86	N	00	N
109	20240904	131107	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8840	-710	5	-7.43	812189920	91609	168.28	9000	9150	8710	12410	6690	9550	8865.83	1.49	0	-10371	10070	9810	9680	9420	9290	9745	9355	39	2860	500	6680	10	1	7874611	696	-25.40	2.62	12	1.16	-348.00	3372.00	32400	20231017	-72.72	8710	20240904	1.49	31350	-71.80	20240405	8710	1.49	20240904	32400	-72.72	20231017	8710	1.49	20240904	1.50	N	451220	500	39 억		117437	N	N	86	N	00	N
110	20240904	121105	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8910	-640	5	-6.70	747331840	84302	154.85	9000	9150	8710	12410	6690	9550	8864.94	1.49	0	-8801	10070	9810	9680	9420	9290	9745	9355	39	2860	500	6680	10	1	7874611	702	-25.60	2.64	12	1.07	-348.00	3372.00	32400	20231017	-72.50	8710	20240904	2.30	31350	-71.58	20240405	8710	2.30	20240904	32400	-72.50	20231017	8710	2.30	20240904	1.50	N	451220	500	39 억		117437	N	N	86	N	00	N
111	20240904	111100	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8810	-740	5	-7.75	700418000	79020	145.15	9000	9150	8710	12410	6690	9550	8863.81	1.49	0	-7583	10070	9810	9680	9420	9290	9745	9355	39	2860	500	6680	10	1	7874611	694	-25.32	2.61	12	1.00	-348.00	3372.00	32400	20231017	-72.81	8710	20240904	1.15	31350	-71.90	20240405	8710	1.15	20240904	32400	-72.81	20231017	8710	1.15	20240904	1.50	N	451220	500	39 억		117437	N	N	86	N	00	N
112	20240904	101102	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8770	-780	5	-8.17	609650350	68685	126.17	9000	9150	8710	12410	6690	9550	8876.03	1.49	0	-7228	10070	9810	9680	9420	9290	9745	9355	39	2860	500	6680	10	1	7874611	691	-25.20	2.60	12	0.87	-348.00	3372.00	32400	20231017	-72.93	8710	20240904	0.69	31350	-72.03	20240405	8710	0.69	20240904	32400	-72.93	20231017	8710	0.69	20240904	1.50	N	451220	500	39 억		117437	N	N	86	N	00	N
113	20240904	091109	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	9020	-530	5	-5.55	155593080	17249	31.68	9000	9150	8970	12410	6690	9550	9020.41	1.49	0	1339	10070	9810	9680	9420	9290	9745	9355	39	2860	500	6680	10	1	7874611	710	-25.92	2.67	12	0.22	-348.00	3372.00	32400	20231017	-72.16	8970	20240904	0.56	31350	-71.23	20240405	8970	0.56	20240904	32400	-72.16	20231017	8970	0.56	20240904	1.50	N	451220	500	39 억		117437	N	N	86	N	00	N
114	20240903	161048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9550	-180	5	-1.85	526582400	54322	98.81	9640	9940	9550	12640	6820	9730	9693.73	1.60	0	-8847	10130	9930	9740	9540	9350	9835	9445	39	2910	500	6810	10	1	7874611	752	-27.44	2.83	12	0.69	-348.00	3372.00	32400	20231017	-70.52	9450	20240805	1.06	31350	-69.54	20240405	9450	1.06	20240805	32400	-70.52	20231017	9450	1.06	20240805	1.51	N	451220	500	39 억		126213	N	N	86	N	00	N
115	20240903	151058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9580	-150	5	-1.54	515545290	53167	96.71	9640	9940	9570	12640	6820	9730	9696.72	1.60	0	-8733	10130	9930	9740	9540	9350	9835	9445	39	2910	500	6810	10	1	7874611	754	-27.53	2.84	12	0.68	-348.00	3372.00	32400	20231017	-70.43	9450	20240805	1.38	31350	-69.44	20240405	9450	1.38	20240805	32400	-70.43	20231017	9450	1.38	20240805	1.51	N	451220	500	39 억		126213	N	N	144	N	00	N
116	20240903	141057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9630	-100	5	-1.03	407930180	41964	76.33	9640	9940	9620	12640	6820	9730	9720.96	1.60	0	-5660	10130	9930	9740	9540	9350	9835	9445	39	2910	500	6810	10	1	7874611	758	-27.67	2.86	12	0.53	-348.00	3372.00	32400	20231017	-70.28	9450	20240805	1.90	31350	-69.28	20240405	9450	1.90	20240805	32400	-70.28	20231017	9450	1.90	20240805	1.51	N	451220	500	39 억		126213	N	N	144	N	00	N
117	20240903	131059	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9680	-50	5	-0.51	304617840	31257	56.85	9640	9940	9640	12640	6820	9730	9745.59	1.60	0	-704	10130	9930	9740	9540	9350	9835	9445	39	2910	500	6810	10	1	7874611	762	-27.82	2.87	12	0.40	-348.00	3372.00	32400	20231017	-70.12	9450	20240805	2.43	31350	-69.12	20240405	9450	2.43	20240805	32400	-70.12	20231017	9450	2.43	20240805	1.51	N	451220	500	39 억		126213	N	N	144	N	00	N
118	20240903	121046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9680	-50	5	-0.51	276704230	28373	51.61	9640	9940	9640	12640	6820	9730	9752.38	1.60	0	-129	10130	9930	9740	9540	9350	9835	9445	39	2910	500	6810	10	1	7874611	762	-27.82	2.87	12	0.36	-348.00	3372.00	32400	20231017	-70.12	9450	20240805	2.43	31350	-69.12	20240405	9450	2.43	20240805	32400	-70.12	20231017	9450	2.43	20240805	1.51	N	451220	500	39 억		126213	N	N	144	N	00	N
119	20240903	111044	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9700	-30	5	-0.31	255591070	26195	47.65	9640	9940	9640	12640	6820	9730	9757.25	1.60	0	453	10130	9930	9740	9540	9350	9835	9445	39	2910	500	6810	10	1	7874611	764	-27.87	2.88	12	0.33	-348.00	3372.00	32400	20231017	-70.06	9450	20240805	2.65	31350	-69.06	20240405	9450	2.65	20240805	32400	-70.06	20231017	9450	2.65	20240805	1.51	N	451220	500	39 억		126213	N	N	144	N	00	N
120	20240903	101044	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9670	-60	5	-0.62	197075320	20164	36.68	9640	9940	9640	12640	6820	9730	9773.62	1.60	0	4172	10130	9930	9740	9540	9350	9835	9445	39	2910	500	6810	10	1	7874611	761	-27.79	2.87	12	0.26	-348.00	3372.00	32400	20231017	-70.15	9450	20240805	2.33	31350	-69.15	20240405	9450	2.33	20240805	32400	-70.15	20231017	9450	2.33	20240805	1.51	N	451220	500	39 억		126213	N	N	144	N	00	N
121	20240903	091048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9730	0	3	0.00	55915960	5762	10.48	9640	9790	9640	12640	6820	9730	9704.26	1.60	0	1751	10130	9930	9740	9540	9350	9835	9445	39	2910	500	6810	10	1	7874611	766	-27.96	2.89	12	0.07	-348.00	3372.00	32400	20231017	-69.97	9450	20240805	2.96	31350	-68.96	20240405	9450	2.96	20240805	32400	-69.97	20231017	9450	2.96	20240805	1.51	N	451220	500	39 억		126213	N	N	144	N	00	N
122	20240902	161036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9730	-170	5	-1.72	528389800	54658	69.93	9900	9940	9550	12870	6930	9900	9667.20	1.73	0	-9154	10166	10032	9766	9632	9366	10100	9700	39	2970	500	6930	10	1	7874611	766	-27.96	2.89	12	0.69	-348.00	3372.00	32400	20231017	-69.97	9450	20240805	2.96	31350	-68.96	20240405	9450	2.96	20240805	32400	-69.97	20231017	9450	2.96	20240805	1.50	N	451220	500	39 억		136377	N	N	144	N	00	N
123	20240902	151052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9720	-180	5	-1.82	517154870	53503	68.45	9900	9940	9550	12870	6930	9900	9665.90	1.73	0	-9057	10166	10032	9766	9632	9366	10100	9700	39	2970	500	6930	10	1	7874611	765	-27.93	2.88	12	0.68	-348.00	3372.00	32400	20231017	-70.00	9450	20240805	2.86	31350	-69.00	20240405	9450	2.86	20240805	32400	-70.00	20231017	9450	2.86	20240805	1.50	N	451220	500	39 억		136377	N	N	135	N	00	N
124	20240902	141049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9650	-250	5	-2.53	448146900	46458	59.44	9900	9900	9550	12870	6930	9900	9646.28	1.73	0	-9418	10166	10032	9766	9632	9366	10100	9700	39	2970	500	6930	10	1	7874611	760	-27.73	2.86	12	0.59	-348.00	3372.00	32400	20231017	-70.22	9450	20240805	2.12	31350	-69.22	20240405	9450	2.12	20240805	32400	-70.22	20231017	9450	2.12	20240805	1.50	N	451220	500	39 억		136377	N	N	135	N	00	N
125	20240902	131045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9700	-200	5	-2.02	421892760	43738	55.96	9900	9900	9550	12870	6930	9900	9645.91	1.73	0	-10147	10166	10032	9766	9632	9366	10100	9700	39	2970	500	6930	10	1	7874611	764	-27.87	2.88	12	0.56	-348.00	3372.00	32400	20231017	-70.06	9450	20240805	2.65	31350	-69.06	20240405	9450	2.65	20240805	32400	-70.06	20231017	9450	2.65	20240805	1.50	N	451220	500	39 억		136377	N	N	135	N	00	N
126	20240902	121051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9670	-230	5	-2.32	386803640	40110	51.32	9900	9900	9550	12870	6930	9900	9643.57	1.73	0	-9496	10166	10032	9766	9632	9366	10100	9700	39	2970	500	6930	10	1	7874611	761	-27.79	2.87	12	0.51	-348.00	3372.00	32400	20231017	-70.15	9450	20240805	2.33	31350	-69.15	20240405	9450	2.33	20240805	32400	-70.15	20231017	9450	2.33	20240805	1.50	N	451220	500	39 억		136377	N	N	135	N	00	N
127	20240902	111038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9570	-330	5	-3.33	284868180	29496	37.74	9900	9900	9560	12870	6930	9900	9657.86	1.73	0	-12971	10166	10032	9766	9632	9366	10100	9700	39	2970	500	6930	10	1	7874611	754	-27.50	2.84	12	0.37	-348.00	3372.00	32400	20231017	-70.46	9450	20240805	1.27	31350	-69.47	20240405	9450	1.27	20240805	32400	-70.46	20231017	9450	1.27	20240805	1.50	N	451220	500	39 억		136377	N	N	135	N	00	N
128	20240902	101038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9610	-290	5	-2.93	192949180	19915	25.48	9900	9900	9600	12870	6930	9900	9688.64	1.73	0	-11146	10166	10032	9766	9632	9366	10100	9700	39	2970	500	6930	10	1	7874611	757	-27.61	2.85	12	0.25	-348.00	3372.00	32400	20231017	-70.34	9450	20240805	1.69	31350	-69.35	20240405	9450	1.69	20240805	32400	-70.34	20231017	9450	1.69	20240805	1.50	N	451220	500	39 억		136377	N	N	135	N	00	N
129	20240902	091031	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9780	-120	5	-1.21	62170580	6361	8.14	9900	9900	9710	12870	6930	9900	9773.71	1.73	0	-2983	10166	10032	9766	9632	9366	10100	9700	39	2970	500	6930	10	1	7874611	770	-28.10	2.90	12	0.08	-348.00	3372.00	32400	20231017	-69.81	9450	20240805	3.49	31350	-68.80	20240405	9450	3.49	20240805	32400	-69.81	20231017	9450	3.49	20240805	1.50	N	451220	500	39 억		136377	N	N	135	N	00	N