KissMeData/417840/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	161302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9500	-200	5	-2.06	884930890	91673	67.18	9790	9910	9500	12610	6790	9700	9653.22	0.61	0	-2225	10106	9902	9796	9592	9486	9850	9540	36	2910	500	6980	10	1	7249175	689	-20.00	1.37	12	1.26	-475.00	6932.00	20600	20240228	-53.88	6550	20240805	45.04	20600	-53.88	20240228	6550	45.04	20240805	20600	-53.88	20240228	6550	45.04	20240805	3.88	N	417840	500	36 억		44006	N	N	0	N	00	N
3	20240930	151320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9550	-150	5	-1.55	844626640	87433	64.08	9790	9910	9520	12610	6790	9700	9660.24	0.61	0	-2502	10106	9902	9796	9592	9486	9850	9540	36	2910	500	6980	10	1	7249175	692	-20.11	1.38	12	1.21	-475.00	6932.00	20600	20240228	-53.64	6550	20240805	45.80	20600	-53.64	20240228	6550	45.80	20240805	20600	-53.64	20240228	6550	45.80	20240805	3.88	N	417840	500	36 억		44006	N	N	0	N	00	N
4	20240930	141320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9620	-80	5	-0.82	678432760	70043	51.33	9790	9910	9560	12610	6790	9700	9685.93	0.61	0	-1285	10106	9902	9796	9592	9486	9850	9540	36	2910	500	6980	10	1	7249175	697	-20.25	1.39	12	0.97	-475.00	6932.00	20600	20240228	-53.30	6550	20240805	46.87	20600	-53.30	20240228	6550	46.87	20240805	20600	-53.30	20240228	6550	46.87	20240805	3.88	N	417840	500	36 억		44006	N	N	0	N	00	N
5	20240930	131312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9740	40	2	0.41	616422790	63623	46.63	9790	9910	9560	12610	6790	9700	9688.67	0.61	0	1402	10106	9902	9796	9592	9486	9850	9540	36	2910	500	6980	10	1	7249175	706	-20.51	1.41	12	0.88	-475.00	6932.00	20600	20240228	-52.72	6550	20240805	48.70	20600	-52.72	20240228	6550	48.70	20240805	20600	-52.72	20240228	6550	48.70	20240805	3.88	N	417840	500	36 억		44006	N	N	0	N	00	N
6	20240930	121309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9690	-10	5	-0.10	556903520	57514	42.15	9790	9910	9560	12610	6790	9700	9682.90	0.61	0	1410	10106	9902	9796	9592	9486	9850	9540	36	2910	500	6980	10	1	7249175	702	-20.40	1.40	12	0.79	-475.00	6932.00	20600	20240228	-52.96	6550	20240805	47.94	20600	-52.96	20240228	6550	47.94	20240805	20600	-52.96	20240228	6550	47.94	20240805	3.88	N	417840	500	36 억		44006	N	N	0	N	00	N
7	20240930	111306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9560	-140	5	-1.44	497404210	51352	37.63	9790	9910	9560	12610	6790	9700	9686.15	0.61	0	-1912	10106	9902	9796	9592	9486	9850	9540	36	2910	500	6980	10	1	7249175	693	-20.13	1.38	12	0.71	-475.00	6932.00	20600	20240228	-53.59	6550	20240805	45.95	20600	-53.59	20240228	6550	45.95	20240805	20600	-53.59	20240228	6550	45.95	20240805	3.88	N	417840	500	36 억		44006	N	N	0	N	00	N
8	20240930	101307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9580	-120	5	-1.24	323243950	33284	24.39	9790	9910	9560	12610	6790	9700	9711.71	0.61	0	-594	10106	9902	9796	9592	9486	9850	9540	36	2910	500	6980	10	1	7249175	694	-20.17	1.38	12	0.46	-475.00	6932.00	20600	20240228	-53.50	6550	20240805	46.26	20600	-53.50	20240228	6550	46.26	20240805	20600	-53.50	20240228	6550	46.26	20240805	3.88	N	417840	500	36 억		44006	N	N	0	N	00	N
9	20240930	091209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9720	20	2	0.21	195183950	20005	14.66	9790	9910	9560	12610	6790	9700	9756.93	0.61	0	-560	10106	9902	9796	9592	9486	9850	9540	36	2910	500	6980	10	1	7249175	705	-20.46	1.40	12	0.28	-475.00	6932.00	20600	20240228	-52.82	6550	20240805	48.40	20600	-52.82	20240228	6550	48.40	20240805	20600	-52.82	20240228	6550	48.40	20240805	3.88	N	417840	500	36 억		44006	N	N	0	N	00	N
10	20240927	161307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9700	-400	5	-3.96	1327540520	135250	19.12	10000	10000	9690	13130	7070	10100	9816.58	0.58	0	1956	11826	10962	10406	9542	8986	10685	9265	36	3030	500	7270	10	1	7249175	703	-20.42	1.40	12	1.87	-475.00	6932.00	20600	20240228	-52.91	6550	20240805	48.09	20600	-52.91	20240228	6550	48.09	20240805	20600	-52.91	20240228	6550	48.09	20240805	3.78	N	417840	500	36 억		42121	N	N	0	N	00	N
11	20240927	151317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9700	-400	5	-3.96	1219747690	124149	17.56	10000	10000	9690	13130	7070	10100	9824.40	0.58	0	2047	11826	10962	10406	9542	8986	10685	9265	36	3030	500	7270	10	1	7249175	703	-20.42	1.40	12	1.71	-475.00	6932.00	20600	20240228	-52.91	6550	20240805	48.09	20600	-52.91	20240228	6550	48.09	20240805	20600	-52.91	20240228	6550	48.09	20240805	3.78	N	417840	500	36 억		42121	N	N	0	N	00	N
12	20240927	141328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9700	-400	5	-3.96	1126711150	114575	16.20	10000	10000	9690	13130	7070	10100	9833.33	0.58	0	4539	11826	10962	10406	9542	8986	10685	9265	36	3030	500	7270	10	1	7249175	703	-20.42	1.40	12	1.58	-475.00	6932.00	20600	20240228	-52.91	6550	20240805	48.09	20600	-52.91	20240228	6550	48.09	20240805	20600	-52.91	20240228	6550	48.09	20240805	3.78	N	417840	500	36 억		42121	N	N	0	N	00	N
13	20240927	131311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9710	-390	5	-3.86	1008050940	102372	14.48	10000	10000	9700	13130	7070	10100	9846.41	0.58	0	8684	11826	10962	10406	9542	8986	10685	9265	36	3030	500	7270	10	1	7249175	704	-20.44	1.40	12	1.41	-475.00	6932.00	20600	20240228	-52.86	6550	20240805	48.24	20600	-52.86	20240228	6550	48.24	20240805	20600	-52.86	20240228	6550	48.24	20240805	3.78	N	417840	500	36 억		42121	N	N	0	N	00	N
14	20240927	121309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9740	-360	5	-3.56	944809960	95865	13.56	10000	10000	9730	13130	7070	10100	9855.09	0.58	0	9279	11826	10962	10406	9542	8986	10685	9265	36	3030	500	7270	10	1	7249175	706	-20.51	1.41	12	1.32	-475.00	6932.00	20600	20240228	-52.72	6550	20240805	48.70	20600	-52.72	20240228	6550	48.70	20240805	20600	-52.72	20240228	6550	48.70	20240805	3.78	N	417840	500	36 억		42121	N	N	0	N	00	N
15	20240927	111310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9810	-290	5	-2.87	863743410	87567	12.38	10000	10000	9740	13130	7070	10100	9863.22	0.58	0	8576	11826	10962	10406	9542	8986	10685	9265	36	3030	500	7270	10	1	7249175	711	-20.65	1.42	12	1.21	-475.00	6932.00	20600	20240228	-52.38	6550	20240805	49.77	20600	-52.38	20240228	6550	49.77	20240805	20600	-52.38	20240228	6550	49.77	20240805	3.78	N	417840	500	36 억		42121	N	N	0	N	00	N
16	20240927	101311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9800	-300	5	-2.97	636782100	64384	9.10	10000	10000	9800	13130	7070	10100	9889.68	0.58	0	6962	11826	10962	10406	9542	8986	10685	9265	36	3030	500	7270	10	1	7249175	710	-20.63	1.41	12	0.89	-475.00	6932.00	20600	20240228	-52.43	6550	20240805	49.62	20600	-52.43	20240228	6550	49.62	20240805	20600	-52.43	20240228	6550	49.62	20240805	3.78	N	417840	500	36 억		42121	N	N	0	N	00	N
17	20240927	091316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9900	-200	5	-1.98	301633720	30489	4.31	10000	10000	9800	13130	7070	10100	9891.74	0.58	0	44	11826	10962	10406	9542	8986	10685	9265	36	3030	500	7270	10	1	7249175	718	-20.84	1.43	12	0.42	-475.00	6932.00	20600	20240228	-51.94	6550	20240805	51.15	20600	-51.94	20240228	6550	51.15	20240805	20600	-51.94	20240228	6550	51.15	20240805	3.78	N	417840	500	36 억		42121	N	N	0	N	00	N
18	20240926	161251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10100	530	2	5.54	7414602740	704638	300.26	10500	11270	9850	12440	6700	9570	10522.95	0.68	0	-11214	9890	9730	9470	9310	9050	9810	9390	36	2870	500	6890	10	1	7249175	732	-21.26	1.46	12	9.72	-475.00	6932.00	20600	20240228	-50.97	6550	20240805	54.20	20600	-50.97	20240228	6550	54.20	20240805	20600	-50.97	20240228	6550	54.20	20240805	3.72	N	417840	500	36 억		48937	N	N	0	N	00	N
19	20240926	151259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10030	460	2	4.81	7290519930	692306	295.01	10500	11270	9850	12440	6700	9570	10530.85	0.68	0	-14898	9890	9730	9470	9310	9050	9810	9390	36	2870	500	6890	10	1	7249175	727	-21.12	1.45	12	9.55	-475.00	6932.00	20600	20240228	-51.31	6550	20240805	53.13	20600	-51.31	20240228	6550	53.13	20240805	20600	-51.31	20240228	6550	53.13	20240805	3.72	N	417840	500	36 억		48937	N	N	0	N	00	N
20	20240926	141306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10000	430	2	4.49	7105779600	673814	287.13	10500	11270	9850	12440	6700	9570	10545.68	0.68	0	-25658	9890	9730	9470	9310	9050	9810	9390	36	2870	500	6890	10	1	7249175	725	-21.05	1.44	12	9.30	-475.00	6932.00	20600	20240228	-51.46	6550	20240805	52.67	20600	-51.46	20240228	6550	52.67	20240805	20600	-51.46	20240228	6550	52.67	20240805	3.72	N	417840	500	36 억		48937	N	N	0	N	00	N
21	20240926	131245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9930	360	2	3.76	6795211640	642597	273.82	10500	11270	9930	12440	6700	9570	10574.69	0.68	0	-23909	9890	9730	9470	9310	9050	9810	9390	36	2870	500	6890	10	1	7249175	720	-20.91	1.43	12	8.86	-475.00	6932.00	20600	20240228	-51.80	6550	20240805	51.60	20600	-51.80	20240228	6550	51.60	20240805	20600	-51.80	20240228	6550	51.60	20240805	3.72	N	417840	500	36 억		48937	N	N	0	N	00	N
22	20240926	121305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9990	420	2	4.39	6596319120	622692	265.34	10500	11270	9960	12440	6700	9570	10593.31	0.68	0	-25277	9890	9730	9470	9310	9050	9810	9390	36	2870	500	6890	10	1	7249175	724	-21.03	1.44	12	8.59	-475.00	6932.00	20600	20240228	-51.50	6550	20240805	52.52	20600	-51.50	20240228	6550	52.52	20240805	20600	-51.50	20240228	6550	52.52	20240805	3.72	N	417840	500	36 억		48937	N	N	0	N	00	N
23	20240926	111304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10090	520	2	5.43	6492503480	612320	260.92	10500	11270	9970	12440	6700	9570	10603.21	0.68	0	-24521	9890	9730	9470	9310	9050	9810	9390	36	2870	500	6890	10	1	7249175	731	-21.24	1.46	12	8.45	-475.00	6932.00	20600	20240228	-51.02	6550	20240805	54.05	20600	-51.02	20240228	6550	54.05	20240805	20600	-51.02	20240228	6550	54.05	20240805	3.72	N	417840	500	36 억		48937	N	N	0	N	00	N
24	20240926	101307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10070	500	2	5.22	6181732710	581363	247.73	10500	11270	10060	12440	6700	9570	10633.26	0.68	0	-22207	9890	9730	9470	9310	9050	9810	9390	36	2870	500	6890	10	1	7249175	730	-21.20	1.45	12	8.02	-475.00	6932.00	20600	20240228	-51.12	6550	20240805	53.74	20600	-51.12	20240228	6550	53.74	20240805	20600	-51.12	20240228	6550	53.74	20240805	3.72	N	417840	500	36 억		48937	N	N	0	N	00	N
25	20240926	091303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10380	810	2	8.46	2559269640	238419	101.60	10500	11270	10170	12440	6700	9570	10734.58	0.68	0	-28273	9890	9730	9470	9310	9050	9810	9390	36	2870	500	6890	10	1	7249175	752	-21.85	1.50	12	3.29	-475.00	6932.00	20600	20240228	-49.61	6550	20240805	58.47	20600	-49.61	20240228	6550	58.47	20240805	20600	-49.61	20240228	6550	58.47	20240805	3.72	N	417840	500	36 억		48937	N	N	0	N	00	N
26	20240925	161247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9570	390	2	4.25	2201411210	232452	63.72	9280	9630	9210	11930	6430	9180	9470.11	0.74	0	-5227	10160	9670	9280	8790	8400	9915	9035	36	2750	500	6600	10	1	7249175	694	-20.15	1.38	12	3.21	-475.00	6932.00	20600	20240228	-53.54	6550	20240805	46.11	20600	-53.54	20240228	6550	46.11	20240805	20600	-53.54	20240228	6550	46.11	20240805	3.79	N	417840	500	36 억		53433	N	N	0	N	00	N
27	20240925	151259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9480	300	2	3.27	2128141580	224786	61.62	9280	9630	9210	11930	6430	9180	9467.41	0.74	0	-3789	10160	9670	9280	8790	8400	9915	9035	36	2750	500	6600	10	1	7249175	687	-19.96	1.37	12	3.10	-475.00	6932.00	20600	20240228	-53.98	6550	20240805	44.73	20600	-53.98	20240228	6550	44.73	20240805	20600	-53.98	20240228	6550	44.73	20240805	3.79	N	417840	500	36 억		53433	N	N	0	N	00	N
28	20240925	141301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9520	340	2	3.70	1836105210	194066	53.20	9280	9630	9210	11930	6430	9180	9461.24	0.74	0	-1123	10160	9670	9280	8790	8400	9915	9035	36	2750	500	6600	10	1	7249175	690	-20.04	1.37	12	2.68	-475.00	6932.00	20600	20240228	-53.79	6550	20240805	45.34	20600	-53.79	20240228	6550	45.34	20240805	20600	-53.79	20240228	6550	45.34	20240805	3.79	N	417840	500	36 억		53433	N	N	0	N	00	N
29	20240925	131253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9500	320	2	3.49	1573325320	166235	45.57	9280	9630	9210	11930	6430	9180	9464.46	0.74	0	6669	10160	9670	9280	8790	8400	9915	9035	36	2750	500	6600	10	1	7249175	689	-20.00	1.37	12	2.29	-475.00	6932.00	20600	20240228	-53.88	6550	20240805	45.04	20600	-53.88	20240228	6550	45.04	20240805	20600	-53.88	20240228	6550	45.04	20240805	3.79	N	417840	500	36 억		53433	N	N	0	N	00	N
30	20240925	121300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9490	310	2	3.38	1488301030	157271	43.11	9280	9630	9210	11930	6430	9180	9463.29	0.74	0	5968	10160	9670	9280	8790	8400	9915	9035	36	2750	500	6600	10	1	7249175	688	-19.98	1.37	12	2.17	-475.00	6932.00	20600	20240228	-53.93	6550	20240805	44.89	20600	-53.93	20240228	6550	44.89	20240805	20600	-53.93	20240228	6550	44.89	20240805	3.79	N	417840	500	36 억		53433	N	N	0	N	00	N
31	20240925	111256	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9500	320	2	3.49	1258884800	133221	36.52	9280	9630	9210	11930	6430	9180	9449.60	0.74	0	4187	10160	9670	9280	8790	8400	9915	9035	36	2750	500	6600	10	1	7249175	689	-20.00	1.37	12	1.84	-475.00	6932.00	20600	20240228	-53.88	6550	20240805	45.04	20600	-53.88	20240228	6550	45.04	20240805	20600	-53.88	20240228	6550	45.04	20240805	3.79	N	417840	500	36 억		53433	N	N	0	N	00	N
32	20240925	101253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9560	380	2	4.14	899981120	95405	26.15	9280	9630	9210	11930	6430	9180	9433.27	0.74	0	-3100	10160	9670	9280	8790	8400	9915	9035	36	2750	500	6600	10	1	7249175	693	-20.13	1.38	12	1.32	-475.00	6932.00	20600	20240228	-53.59	6550	20240805	45.95	20600	-53.59	20240228	6550	45.95	20240805	20600	-53.59	20240228	6550	45.95	20240805	3.79	N	417840	500	36 억		53433	N	N	0	N	00	N
33	20240925	091306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9420	240	2	2.61	329410190	35301	9.68	9280	9450	9210	11930	6430	9180	9331.47	0.74	0	-3732	10160	9670	9280	8790	8400	9915	9035	36	2750	500	6600	10	1	7249175	683	-19.83	1.36	12	0.49	-475.00	6932.00	20600	20240228	-54.27	6550	20240805	43.82	20600	-54.27	20240228	6550	43.82	20240805	20600	-54.27	20240228	6550	43.82	20240805	3.79	N	417840	500	36 억		53433	N	N	0	N	00	N
34	20240924	161249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9180	490	2	5.64	3391365320	362811	134.93	8890	9770	8890	11290	6090	8690	9347.56	0.87	0	-5019	9950	9320	8570	7940	7190	9635	8255	36	2600	500	6250	10	1	7249175	665	-19.33	1.32	12	5.00	-475.00	6932.00	20600	20240228	-55.44	6550	20240805	40.15	20600	-55.44	20240228	6550	40.15	20240805	20600	-55.44	20240228	6550	40.15	20240805	3.76	N	417840	500	36 억		63318	N	N	0	N	00	N
35	20240924	151251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9120	430	2	4.95	3210071010	343177	127.63	8890	9770	8890	11290	6090	8690	9353.98	0.87	0	-5984	9950	9320	8570	7940	7190	9635	8255	36	2600	500	6250	10	1	7249175	661	-19.20	1.32	12	4.73	-475.00	6932.00	20600	20240228	-55.73	6550	20240805	39.24	20600	-55.73	20240228	6550	39.24	20240805	20600	-55.73	20240228	6550	39.24	20240805	3.76	N	417840	500	36 억		63318	N	N	0	N	00	N
36	20240924	141241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9220	530	2	6.10	3062078010	326985	121.61	8890	9770	8890	11290	6090	8690	9364.58	0.87	0	-6820	9950	9320	8570	7940	7190	9635	8255	36	2600	500	6250	10	1	7249175	668	-19.41	1.33	12	4.51	-475.00	6932.00	20600	20240228	-55.24	6550	20240805	40.76	20600	-55.24	20240228	6550	40.76	20240805	20600	-55.24	20240228	6550	40.76	20240805	3.76	N	417840	500	36 억		63318	N	N	0	N	00	N
37	20240924	131250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9120	430	2	4.95	2917273410	311271	115.77	8890	9770	8890	11290	6090	8690	9372.13	0.87	0	-6018	9950	9320	8570	7940	7190	9635	8255	36	2600	500	6250	10	1	7249175	661	-19.20	1.32	12	4.29	-475.00	6932.00	20600	20240228	-55.73	6550	20240805	39.24	20600	-55.73	20240228	6550	39.24	20240805	20600	-55.73	20240228	6550	39.24	20240805	3.76	N	417840	500	36 억		63318	N	N	0	N	00	N
38	20240924	121245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9230	540	2	6.21	2741696480	292103	108.64	8890	9770	8890	11290	6090	8690	9386.06	0.87	0	1992	9950	9320	8570	7940	7190	9635	8255	36	2600	500	6250	10	1	7249175	669	-19.43	1.33	12	4.03	-475.00	6932.00	20600	20240228	-55.19	6550	20240805	40.92	20600	-55.19	20240228	6550	40.92	20240805	20600	-55.19	20240228	6550	40.92	20240805	3.76	N	417840	500	36 억		63318	N	N	0	N	00	N
39	20240924	111252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9140	450	2	5.18	2586786830	275316	102.39	8890	9770	8890	11290	6090	8690	9395.70	0.87	0	-801	9950	9320	8570	7940	7190	9635	8255	36	2600	500	6250	10	1	7249175	663	-19.24	1.32	12	3.80	-475.00	6932.00	20600	20240228	-55.63	6550	20240805	39.54	20600	-55.63	20240228	6550	39.54	20240805	20600	-55.63	20240228	6550	39.54	20240805	3.76	N	417840	500	36 억		63318	N	N	0	N	00	N
40	20240924	101250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9290	600	2	6.90	2359633160	250579	93.19	8890	9770	8890	11290	6090	8690	9416.72	0.87	0	6523	9950	9320	8570	7940	7190	9635	8255	36	2600	500	6250	10	1	7249175	673	-19.56	1.34	12	3.46	-475.00	6932.00	20600	20240228	-54.90	6550	20240805	41.83	20600	-54.90	20240228	6550	41.83	20240805	20600	-54.90	20240228	6550	41.83	20240805	3.76	N	417840	500	36 억		63318	N	N	0	N	00	N
41	20240924	091253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9430	740	2	8.52	1562480680	165419	61.52	8890	9770	8890	11290	6090	8690	9445.59	0.87	0	19273	9950	9320	8570	7940	7190	9635	8255	36	2600	500	6250	10	1	7249175	684	-19.85	1.36	12	2.28	-475.00	6932.00	20600	20240228	-54.22	6550	20240805	43.97	20600	-54.22	20240228	6550	43.97	20240805	20600	-54.22	20240228	6550	43.97	20240805	3.76	N	417840	500	36 억		63318	N	N	0	N	00	N
42	20240923	161244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8690	560	2	6.89	2315634620	266143	439.96	8150	9200	7820	10560	5700	8130	8700.86	0.83	0	2721	8930	8530	8330	7930	7730	8430	7830	36	2430	500	5850	10	1	7249175	630	-18.29	1.25	12	3.67	-475.00	6932.00	20600	20240228	-57.82	6550	20240805	32.67	20600	-57.82	20240228	6550	32.67	20240805	20600	-57.82	20240228	6550	32.67	20240805	3.86	N	417840	500	36 억		59960	N	N	0	N	00	N
43	20240923	151249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8640	510	2	6.27	2257670210	259467	428.93	8150	9200	7820	10560	5700	8130	8701.34	0.83	0	1511	8930	8530	8330	7930	7730	8430	7830	36	2430	500	5850	10	1	7249175	626	-18.19	1.25	12	3.58	-475.00	6932.00	20600	20240228	-58.06	6550	20240805	31.91	20600	-58.06	20240228	6550	31.91	20240805	20600	-58.06	20240228	6550	31.91	20240805	3.86	N	417840	500	36 억		59960	N	N	0	N	00	N
44	20240923	141255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8590	460	2	5.66	2134883950	245266	405.45	8150	9200	7820	10560	5700	8130	8704.53	0.83	0	2638	8930	8530	8330	7930	7730	8430	7830	36	2430	500	5850	10	1	7249175	623	-18.08	1.24	12	3.38	-475.00	6932.00	20600	20240228	-58.30	6550	20240805	31.15	20600	-58.30	20240228	6550	31.15	20240805	20600	-58.30	20240228	6550	31.15	20240805	3.86	N	417840	500	36 억		59960	N	N	0	N	00	N
45	20240923	131250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8810	680	2	8.36	1895152420	217687	359.86	8150	9200	7820	10560	5700	8130	8706.05	0.83	0	4116	8930	8530	8330	7930	7730	8430	7830	36	2430	500	5850	10	1	7249175	639	-18.55	1.27	12	3.00	-475.00	6932.00	20600	20240228	-57.23	6550	20240805	34.50	20600	-57.23	20240228	6550	34.50	20240805	20600	-57.23	20240228	6550	34.50	20240805	3.86	N	417840	500	36 억		59960	N	N	0	N	00	N
46	20240923	121251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8340	210	2	2.58	342418170	41589	68.75	8150	8450	7820	10560	5700	8130	8233.56	0.83	0	2085	8930	8530	8330	7930	7730	8430	7830	36	2430	500	5850	10	1	7249175	605	-17.56	1.20	12	0.57	-475.00	6932.00	20600	20240228	-59.51	6550	20240805	27.33	20600	-59.51	20240228	6550	27.33	20240805	20600	-59.51	20240228	6550	27.33	20240805	3.86	N	417840	500	36 억		59960	N	N	0	N	00	N
47	20240923	111249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8410	280	2	3.44	263009810	32050	52.98	8150	8450	7820	10560	5700	8130	8206.40	0.83	0	4606	8930	8530	8330	7930	7730	8430	7830	36	2430	500	5850	10	1	7249175	610	-17.71	1.21	12	0.44	-475.00	6932.00	20600	20240228	-59.17	6550	20240805	28.40	20600	-59.17	20240228	6550	28.40	20240805	20600	-59.17	20240228	6550	28.40	20240805	3.86	N	417840	500	36 억		59960	N	N	0	N	00	N
48	20240923	101248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8450	320	2	3.94	213301290	26124	43.19	8150	8450	7820	10560	5700	8130	8165.05	0.83	0	2029	8930	8530	8330	7930	7730	8430	7830	36	2430	500	5850	10	1	7249175	613	-17.79	1.22	12	0.36	-475.00	6932.00	20600	20240228	-58.98	6550	20240805	29.01	20600	-58.98	20240228	6550	29.01	20240805	20600	-58.98	20240228	6550	29.01	20240805	3.86	N	417840	500	36 억		59960	N	N	0	N	00	N
49	20240923	091249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8020	-110	5	-1.35	60578440	7582	12.53	8150	8190	7820	10560	5700	8130	7988.44	0.83	0	-686	8930	8530	8330	7930	7730	8430	7830	36	2430	500	5850	10	1	7249175	581	-16.88	1.16	12	0.10	-475.00	6932.00	20600	20240228	-61.07	6550	20240805	22.44	20600	-61.07	20240228	6550	22.44	20240805	20600	-61.07	20240228	6550	22.44	20240805	3.86	N	417840	500	36 억		59960	N	N	0	N	00	N
50	20240913	161144	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8790	-260	5	-2.87	786439460	89581	24.70	9100	9100	8620	11760	6340	9050	8774.72	1.03	0	-7469	9696	9372	9166	8842	8636	9535	9005	36	2710	500	6510	10	1	7249175	637	-18.51	1.27	12	1.24	-475.00	6932.00	20600	20240228	-57.33	6550	20240805	34.20	20600	-57.33	20240228	6550	34.20	20240805	20600	-57.33	20240228	6550	34.20	20240805	3.92	N	417840	500	36 억		74607	N	N	0	N	00	N
51	20240913	151156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8800	-250	5	-2.76	740118280	84311	23.24	9100	9100	8620	11760	6340	9050	8773.79	1.03	0	-7128	9696	9372	9166	8842	8636	9535	9005	36	2710	500	6510	10	1	7249175	638	-18.53	1.27	12	1.16	-475.00	6932.00	20600	20240228	-57.28	6550	20240805	34.35	20600	-57.28	20240228	6550	34.35	20240805	20600	-57.28	20240228	6550	34.35	20240805	3.92	N	417840	500	36 억		74607	N	N	0	N	00	N
52	20240913	141155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8680	-370	5	-4.09	679205330	77342	21.32	9100	9100	8620	11760	6340	9050	8776.84	1.03	0	-10484	9696	9372	9166	8842	8636	9535	9005	36	2710	500	6510	10	1	7249175	629	-18.27	1.25	12	1.07	-475.00	6932.00	20600	20240228	-57.86	6550	20240805	32.52	20600	-57.86	20240228	6550	32.52	20240805	20600	-57.86	20240228	6550	32.52	20240805	3.92	N	417840	500	36 억		74607	N	N	0	N	00	N
53	20240913	131150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8680	-370	5	-4.09	626780310	71364	19.67	9100	9100	8620	11760	6340	9050	8777.45	1.03	0	-9493	9696	9372	9166	8842	8636	9535	9005	36	2710	500	6510	10	1	7249175	629	-18.27	1.25	12	0.98	-475.00	6932.00	20600	20240228	-57.86	6550	20240805	32.52	20600	-57.86	20240228	6550	32.52	20240805	20600	-57.86	20240228	6550	32.52	20240805	3.92	N	417840	500	36 억		74607	N	N	0	N	00	N
54	20240913	121152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8680	-370	5	-4.09	550689040	62600	17.26	9100	9100	8620	11760	6340	9050	8791.08	1.03	0	-5945	9696	9372	9166	8842	8636	9535	9005	36	2710	500	6510	10	1	7249175	629	-18.27	1.25	12	0.86	-475.00	6932.00	20600	20240228	-57.86	6550	20240805	32.52	20600	-57.86	20240228	6550	32.52	20240805	20600	-57.86	20240228	6550	32.52	20240805	3.92	N	417840	500	36 억		74607	N	N	0	N	00	N
55	20240913	111156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8680	-370	5	-4.09	453604610	51386	14.17	9100	9100	8650	11760	6340	9050	8821.08	1.03	0	-5178	9696	9372	9166	8842	8636	9535	9005	36	2710	500	6510	10	1	7249175	629	-18.27	1.25	12	0.71	-475.00	6932.00	20600	20240228	-57.86	6550	20240805	32.52	20600	-57.86	20240228	6550	32.52	20240805	20600	-57.86	20240228	6550	32.52	20240805	3.92	N	417840	500	36 억		74607	N	N	0	N	00	N
56	20240913	101157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8750	-300	5	-3.31	332409620	37456	10.33	9100	9100	8730	11760	6340	9050	8867.77	1.03	0	-5720	9696	9372	9166	8842	8636	9535	9005	36	2710	500	6510	10	1	7249175	634	-18.42	1.26	12	0.52	-475.00	6932.00	20600	20240228	-57.52	6550	20240805	33.59	20600	-57.52	20240228	6550	33.59	20240805	20600	-57.52	20240228	6550	33.59	20240805	3.92	N	417840	500	36 억		74607	N	N	0	N	00	N
57	20240913	091200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8850	-200	5	-2.21	155605620	17420	4.80	9100	9100	8840	11760	6340	9050	8922.18	1.03	0	83	9696	9372	9166	8842	8636	9535	9005	36	2710	500	6510	10	1	7249175	642	-18.63	1.28	12	0.24	-475.00	6932.00	20600	20240228	-57.04	6550	20240805	35.11	20600	-57.04	20240228	6550	35.11	20240805	20600	-57.04	20240228	6550	35.11	20240805	3.92	N	417840	500	36 억		74607	N	N	0	N	00	N
58	20240912	161134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9050	490	2	5.72	3266513180	358433	26.41	8990	9490	8960	11120	6000	8560	9113.43	0.06	0	69765	10533	9546	8393	7406	6253	10040	7900	36	2560	500	6160	10	1	7249175	656	-19.05	1.31	12	4.94	-475.00	6932.00	20600	20240228	-56.07	6550	20240805	38.17	20600	-56.07	20240228	6550	38.17	20240805	20600	-56.07	20240228	6550	38.17	20240805	3.98	N	417840	500	36 억		3993	N	N	0	N	00	N
59	20240912	151150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9050	490	2	5.72	3166089200	347339	25.59	8990	9490	8960	11120	6000	8560	9115.27	0.06	0	69867	10533	9546	8393	7406	6253	10040	7900	36	2560	500	6160	10	1	7249175	656	-19.05	1.31	12	4.79	-475.00	6932.00	20600	20240228	-56.07	6550	20240805	38.17	20600	-56.07	20240228	6550	38.17	20240805	20600	-56.07	20240228	6550	38.17	20240805	3.98	N	417840	500	36 억		3993	N	N	0	N	00	N
60	20240912	141157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9140	580	2	6.78	3005236730	329584	24.28	8990	9490	8960	11120	6000	8560	9118.27	0.06	0	64947	10533	9546	8393	7406	6253	10040	7900	36	2560	500	6160	10	1	7249175	663	-19.24	1.32	12	4.55	-475.00	6932.00	20600	20240228	-55.63	6550	20240805	39.54	20600	-55.63	20240228	6550	39.54	20240805	20600	-55.63	20240228	6550	39.54	20240805	3.98	N	417840	500	36 억		3993	N	N	0	N	00	N
61	20240912	131144	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9140	580	2	6.78	2898468470	317876	23.42	8990	9490	8960	11120	6000	8560	9118.24	0.06	0	62954	10533	9546	8393	7406	6253	10040	7900	36	2560	500	6160	10	1	7249175	663	-19.24	1.32	12	4.38	-475.00	6932.00	20600	20240228	-55.63	6550	20240805	39.54	20600	-55.63	20240228	6550	39.54	20240805	20600	-55.63	20240228	6550	39.54	20240805	3.98	N	417840	500	36 억		3993	N	N	0	N	00	N
62	20240912	121143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8990	430	2	5.02	2362423850	259340	19.11	8990	9490	8960	11120	6000	8560	9109.37	0.06	0	40262	10533	9546	8393	7406	6253	10040	7900	36	2560	500	6160	10	1	7249175	652	-18.93	1.30	12	3.58	-475.00	6932.00	20600	20240228	-56.36	6550	20240805	37.25	20600	-56.36	20240228	6550	37.25	20240805	20600	-56.36	20240228	6550	37.25	20240805	3.98	N	417840	500	36 억		3993	N	N	0	N	00	N
63	20240912	111142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9000	440	2	5.14	2271235990	249235	18.36	8990	9490	8960	11120	6000	8560	9112.83	0.06	0	37220	10533	9546	8393	7406	6253	10040	7900	36	2560	500	6160	10	1	7249175	652	-18.95	1.30	12	3.44	-475.00	6932.00	20600	20240228	-56.31	6550	20240805	37.40	20600	-56.31	20240228	6550	37.40	20240805	20600	-56.31	20240228	6550	37.40	20240805	3.98	N	417840	500	36 억		3993	N	N	0	N	00	N
64	20240912	101145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9020	460	2	5.37	2099594670	230177	16.96	8990	9490	8960	11120	6000	8560	9121.65	0.06	0	37295	10533	9546	8393	7406	6253	10040	7900	36	2560	500	6160	10	1	7249175	654	-18.99	1.30	12	3.18	-475.00	6932.00	20600	20240228	-56.21	6550	20240805	37.71	20600	-56.21	20240228	6550	37.71	20240805	20600	-56.21	20240228	6550	37.71	20240805	3.98	N	417840	500	36 억		3993	N	N	0	N	00	N
65	20240912	091146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9200	640	2	7.48	1308485730	142883	10.53	8990	9490	8960	11120	6000	8560	9157.74	0.06	0	30871	10533	9546	8393	7406	6253	10040	7900	36	2560	500	6160	10	1	7249175	667	-19.37	1.33	12	1.97	-475.00	6932.00	20600	20240228	-55.34	6550	20240805	40.46	20600	-55.34	20240228	6550	40.46	20240805	20600	-55.34	20240228	6550	40.46	20240805	3.98	N	417840	500	36 억		3993	N	N	0	N	00	N
66	20240911	161122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8560	1130	2	15.21	11743031040	1352069	5637.85	7340	9380	7240	9650	5210	7430	8685.37	0.75	0	-47867	8123	7776	7553	7206	6983	7665	7095	36	2220	500	5340	10	1	7249175	621	-18.02	1.23	12	18.65	-475.00	6932.00	20600	20240228	-58.45	6550	20240805	30.69	20600	-58.45	20240228	6550	30.69	20240805	20600	-58.45	20240228	6550	30.69	20240805	3.96	N	417840	500	36 억		54105	N	N	0	N	00	N
67	20240911	151128	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8500	1070	2	14.40	11500346080	1323603	5519.15	7340	9380	7240	9650	5210	7430	8688.67	0.75	0	-45148	8123	7776	7553	7206	6983	7665	7095	36	2220	500	5340	10	1	7249175	616	-17.89	1.23	12	18.26	-475.00	6932.00	20600	20240228	-58.74	6550	20240805	29.77	20600	-58.74	20240228	6550	29.77	20240805	20600	-58.74	20240228	6550	29.77	20240805	3.96	N	417840	500	36 억		54105	N	N	0	N	00	N
68	20240911	141131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8540	1110	2	14.94	11158272010	1283269	5350.97	7340	9380	7240	9650	5210	7430	8695.19	0.75	0	-45658	8123	7776	7553	7206	6983	7665	7095	36	2220	500	5340	10	1	7249175	619	-17.98	1.23	12	17.70	-475.00	6932.00	20600	20240228	-58.54	6550	20240805	30.38	20600	-58.54	20240228	6550	30.38	20240805	20600	-58.54	20240228	6550	30.38	20240805	3.96	N	417840	500	36 억		54105	N	N	0	N	00	N
69	20240911	131126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8520	1090	2	14.67	10612217440	1219008	5083.01	7340	9380	7240	9650	5210	7430	8705.62	0.75	0	-45515	8123	7776	7553	7206	6983	7665	7095	36	2220	500	5340	10	1	7249175	618	-17.94	1.23	12	16.82	-475.00	6932.00	20600	20240228	-58.64	6550	20240805	30.08	20600	-58.64	20240228	6550	30.08	20240805	20600	-58.64	20240228	6550	30.08	20240805	3.96	N	417840	500	36 억		54105	N	N	0	N	00	N
70	20240911	121130	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8390	960	2	12.92	9688520940	1111755	4635.79	7340	9380	7240	9650	5210	7430	8714.62	0.75	0	-49966	8123	7776	7553	7206	6983	7665	7095	36	2220	500	5340	10	1	7249175	608	-17.66	1.21	12	15.34	-475.00	6932.00	20600	20240228	-59.27	6550	20240805	28.09	20600	-59.27	20240228	6550	28.09	20240805	20600	-59.27	20240228	6550	28.09	20240805	3.96	N	417840	500	36 억		54105	N	N	0	N	00	N
71	20240911	111121	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8860	1430	2	19.25	7293403410	835273	3482.92	7340	9380	7240	9650	5210	7430	8731.76	0.75	0	-42753	8123	7776	7553	7206	6983	7665	7095	36	2220	500	5340	10	1	7249175	642	-18.65	1.28	12	11.52	-475.00	6932.00	20600	20240228	-56.99	6550	20240805	35.27	20600	-56.99	20240228	6550	35.27	20240805	20600	-56.99	20240228	6550	35.27	20240805	3.96	N	417840	500	36 억		54105	N	N	0	N	00	N
72	20240911	101114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8520	1090	2	14.67	5093109130	579000	2414.31	7340	9380	7240	9650	5210	7430	8796.39	0.75	0	-49716	8123	7776	7553	7206	6983	7665	7095	36	2220	500	5340	10	1	7249175	618	-17.94	1.23	12	7.99	-475.00	6932.00	20600	20240228	-58.64	6550	20240805	30.08	20600	-58.64	20240228	6550	30.08	20240805	20600	-58.64	20240228	6550	30.08	20240805	3.96	N	417840	500	36 억		54105	N	N	0	N	00	N
73	20240911	091133	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7450	20	2	0.27	7320290	984	4.10	7340	7550	7240	9650	5210	7430	7439.32	0.75	0	360	8123	7776	7553	7206	6983	7665	7095	36	2220	500	5340	10	1	7249175	540	-15.68	1.07	12	0.01	-475.00	6932.00	20600	20240228	-63.83	6550	20240805	13.74	20600	-63.83	20240228	6550	13.74	20240805	20600	-63.83	20240228	6550	13.74	20240805	3.96	N	417840	500	36 억		54105	N	N	0	N	00	N
74	20240910	161118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7430	-90	5	-1.20	169420480	22559	14.41	7450	7900	7330	9770	5270	7520	7510.62	0.78	0	-2216	9060	8290	7660	6890	6260	8675	7275	36	2250	500	5410	10	1	7249175	539	-15.64	1.07	12	0.31	-475.00	6932.00	20600	20240228	-63.93	6550	20240805	13.44	20600	-63.93	20240228	6550	13.44	20240805	20600	-63.93	20240228	6550	13.44	20240805	4.02	N	417840	500	36 억		56321	N	N	0	N	00	N
75	20240910	151131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7410	-110	5	-1.46	154230990	20513	13.10	7450	7900	7330	9770	5270	7520	7518.69	0.78	0	-2257	9060	8290	7660	6890	6260	8675	7275	36	2250	500	5410	10	1	7249175	537	-15.60	1.07	12	0.28	-475.00	6932.00	20600	20240228	-64.03	6550	20240805	13.13	20600	-64.03	20240228	6550	13.13	20240805	20600	-64.03	20240228	6550	13.13	20240805	4.02	N	417840	500	36 억		56321	N	N	0	N	00	N
76	20240910	141121	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7380	-140	5	-1.86	141162250	18752	11.97	7450	7900	7330	9770	5270	7520	7527.85	0.78	0	-2050	9060	8290	7660	6890	6260	8675	7275	36	2250	500	5410	10	1	7249175	535	-15.54	1.06	12	0.26	-475.00	6932.00	20600	20240228	-64.17	6550	20240805	12.67	20600	-64.17	20240228	6550	12.67	20240805	20600	-64.17	20240228	6550	12.67	20240805	4.02	N	417840	500	36 억		56321	N	N	0	N	00	N
77	20240910	131124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7390	-130	5	-1.73	130154170	17255	11.02	7450	7900	7390	9770	5270	7520	7542.98	0.78	0	-2031	9060	8290	7660	6890	6260	8675	7275	36	2250	500	5410	10	1	7249175	536	-15.56	1.07	12	0.24	-475.00	6932.00	20600	20240228	-64.13	6550	20240805	12.82	20600	-64.13	20240228	6550	12.82	20240805	20600	-64.13	20240228	6550	12.82	20240805	4.02	N	417840	500	36 억		56321	N	N	0	N	00	N
78	20240910	121121	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7490	-30	5	-0.40	117899610	15600	9.96	7450	7900	7410	9770	5270	7520	7557.67	0.78	0	-1409	9060	8290	7660	6890	6260	8675	7275	36	2250	500	5410	10	1	7249175	543	-15.77	1.08	12	0.22	-475.00	6932.00	20600	20240228	-63.64	6550	20240805	14.35	20600	-63.64	20240228	6550	14.35	20240805	20600	-63.64	20240228	6550	14.35	20240805	4.02	N	417840	500	36 억		56321	N	N	0	N	00	N
79	20240910	111118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7460	-60	5	-0.80	111141670	14692	9.38	7450	7900	7440	9770	5270	7520	7564.77	0.78	0	-1021	9060	8290	7660	6890	6260	8675	7275	36	2250	500	5410	10	1	7249175	541	-15.71	1.08	12	0.20	-475.00	6932.00	20600	20240228	-63.79	6550	20240805	13.89	20600	-63.79	20240228	6550	13.89	20240805	20600	-63.79	20240228	6550	13.89	20240805	4.02	N	417840	500	36 억		56321	N	N	0	N	00	N
80	20240910	101123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7500	-20	5	-0.27	68715230	9058	5.78	7450	7900	7440	9770	5270	7520	7586.14	0.78	0	1202	9060	8290	7660	6890	6260	8675	7275	36	2250	500	5410	10	1	7249175	544	-15.79	1.08	12	0.12	-475.00	6932.00	20600	20240228	-63.59	6550	20240805	14.50	20600	-63.59	20240228	6550	14.50	20240805	20600	-63.59	20240228	6550	14.50	20240805	4.02	N	417840	500	36 억		56321	N	N	0	N	00	N
81	20240910	091120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7560	40	2	0.53	35906080	4704	3.00	7450	7900	7450	9770	5270	7520	7633.10	0.78	0	512	9060	8290	7660	6890	6260	8675	7275	36	2250	500	5410	10	1	7249175	548	-15.92	1.09	12	0.06	-475.00	6932.00	20600	20240228	-63.30	6550	20240805	15.42	20600	-63.30	20240228	6550	15.42	20240805	20600	-63.30	20240228	6550	15.42	20240805	4.02	N	417840	500	36 억		56321	N	N	0	N	00	N
82	20240909	161058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7520	190	2	2.59	1214264250	155928	425.16	7030	8430	7030	9520	5140	7330	7787.37	0.90	0	-9572	7863	7596	7463	7196	7063	7530	7130	36	2190	500	5270	10	1	7249175	545	-15.83	1.08	12	2.15	-475.00	6932.00	20600	20240228	-63.50	6550	20240805	14.81	20600	-63.50	20240228	6550	14.81	20240805	20600	-63.50	20240228	6550	14.81	20240805	4.13	N	417840	500	36 억		65568	N	N	0	N	00	N
83	20240909	151112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7670	340	2	4.64	1179829420	151367	412.73	7030	8430	7030	9520	5140	7330	7794.50	0.90	0	-10107	7863	7596	7463	7196	7063	7530	7130	36	2190	500	5270	10	1	7249175	556	-16.15	1.11	12	2.09	-475.00	6932.00	20600	20240228	-62.77	6550	20240805	17.10	20600	-62.77	20240228	6550	17.10	20240805	20600	-62.77	20240228	6550	17.10	20240805	4.13	N	417840	500	36 억		65568	N	N	0	N	00	N
84	20240909	141110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7520	190	2	2.59	1136537030	145703	397.28	7030	8430	7030	9520	5140	7330	7800.37	0.90	0	-9970	7863	7596	7463	7196	7063	7530	7130	36	2190	500	5270	10	1	7249175	545	-15.83	1.08	12	2.01	-475.00	6932.00	20600	20240228	-63.50	6550	20240805	14.81	20600	-63.50	20240228	6550	14.81	20240805	20600	-63.50	20240228	6550	14.81	20240805	4.13	N	417840	500	36 억		65568	N	N	0	N	00	N
85	20240909	131109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7450	120	2	1.64	79453590	10952	29.86	7030	7500	7030	9520	5140	7330	7254.71	0.90	0	2554	7863	7596	7463	7196	7063	7530	7130	36	2190	500	5270	10	1	7249175	540	-15.68	1.07	12	0.15	-475.00	6932.00	20600	20240228	-63.83	6550	20240805	13.74	20600	-63.83	20240228	6550	13.74	20240805	20600	-63.83	20240228	6550	13.74	20240805	4.13	N	417840	500	36 억		65568	N	N	0	N	00	N
86	20240909	121103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7450	120	2	1.64	72352210	9999	27.26	7030	7500	7030	9520	5140	7330	7235.94	0.90	0	2205	7863	7596	7463	7196	7063	7530	7130	36	2190	500	5270	10	1	7249175	540	-15.68	1.07	12	0.14	-475.00	6932.00	20600	20240228	-63.83	6550	20240805	13.74	20600	-63.83	20240228	6550	13.74	20240805	20600	-63.83	20240228	6550	13.74	20240805	4.13	N	417840	500	36 억		65568	N	N	0	N	00	N
87	20240909	111105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7420	90	2	1.23	64831120	8988	24.51	7030	7500	7030	9520	5140	7330	7213.08	0.90	0	1891	7863	7596	7463	7196	7063	7530	7130	36	2190	500	5270	10	1	7249175	538	-15.62	1.07	12	0.12	-475.00	6932.00	20600	20240228	-63.98	6550	20240805	13.28	20600	-63.98	20240228	6550	13.28	20240805	20600	-63.98	20240228	6550	13.28	20240805	4.13	N	417840	500	36 억		65568	N	N	0	N	00	N
88	20240909	101106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7240	-90	5	-1.23	24736370	3454	9.42	7030	7500	7030	9520	5140	7330	7161.66	0.90	0	586	7863	7596	7463	7196	7063	7530	7130	36	2190	500	5270	10	1	7249175	525	-15.24	1.04	12	0.05	-475.00	6932.00	20600	20240228	-64.85	6550	20240805	10.53	20600	-64.85	20240228	6550	10.53	20240805	20600	-64.85	20240228	6550	10.53	20240805	4.13	N	417840	500	36 억		65568	N	N	0	N	00	N
89	20240909	091100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7310	-20	5	-0.27	11634310	1633	4.45	7030	7500	7030	9520	5140	7330	7124.50	0.90	0	-214	7863	7596	7463	7196	7063	7530	7130	36	2190	500	5270	10	1	7249175	530	-15.39	1.05	12	0.02	-475.00	6932.00	20600	20240228	-64.51	6550	20240805	11.60	20600	-64.51	20240228	6550	11.60	20240805	20600	-64.51	20240228	6550	11.60	20240805	4.13	N	417840	500	36 억		65568	N	N	0	N	00	N
90	20240906	161046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7330	-410	5	-5.30	273091710	36530	172.92	7590	7730	7330	10060	5420	7740	7478.71	0.94	0	-2590	8166	7952	7726	7512	7286	7840	7400	36	2320	500	5570	10	1	7249175	531	-15.43	1.06	12	0.50	-475.00	6932.00	20600	20240228	-64.42	6550	20240805	11.91	20600	-64.42	20240228	6550	11.91	20240805	20600	-64.42	20240228	6550	11.91	20240805	4.26	N	417840	500	36 억		67998	N	N	0	N	00	N
91	20240906	151104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7400	-340	5	-4.39	220359300	29356	138.96	7590	7730	7380	10060	5420	7740	7506.45	0.94	0	-2470	8166	7952	7726	7512	7286	7840	7400	36	2320	500	5570	10	1	7249175	536	-15.58	1.07	12	0.40	-475.00	6932.00	20600	20240228	-64.08	6550	20240805	12.98	20600	-64.08	20240228	6550	12.98	20240805	20600	-64.08	20240228	6550	12.98	20240805	4.26	N	417840	500	36 억		67998	N	N	0	N	00	N
92	20240906	141113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7430	-310	5	-4.01	199405890	26529	125.58	7590	7730	7380	10060	5420	7740	7516.52	0.94	0	-4094	8166	7952	7726	7512	7286	7840	7400	36	2320	500	5570	10	1	7249175	539	-15.64	1.07	12	0.37	-475.00	6932.00	20600	20240228	-63.93	6550	20240805	13.44	20600	-63.93	20240228	6550	13.44	20240805	20600	-63.93	20240228	6550	13.44	20240805	4.26	N	417840	500	36 억		67998	N	N	0	N	00	N
93	20240906	131105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7490	-250	5	-3.23	155508120	20605	97.54	7590	7730	7400	10060	5420	7740	7547.11	0.94	0	-4466	8166	7952	7726	7512	7286	7840	7400	36	2320	500	5570	10	1	7249175	543	-15.77	1.08	12	0.28	-475.00	6932.00	20600	20240228	-63.64	6550	20240805	14.35	20600	-63.64	20240228	6550	14.35	20240805	20600	-63.64	20240228	6550	14.35	20240805	4.26	N	417840	500	36 억		67998	N	N	0	N	00	N
94	20240906	121106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7520	-220	5	-2.84	152167610	20155	95.41	7590	7730	7400	10060	5420	7740	7549.87	0.94	0	-4375	8166	7952	7726	7512	7286	7840	7400	36	2320	500	5570	10	1	7249175	545	-15.83	1.08	12	0.28	-475.00	6932.00	20600	20240228	-63.50	6550	20240805	14.81	20600	-63.50	20240228	6550	14.81	20240805	20600	-63.50	20240228	6550	14.81	20240805	4.26	N	417840	500	36 억		67998	N	N	0	N	00	N
95	20240906	111105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7570	-170	5	-2.20	106847330	14155	67.01	7590	7730	7400	10060	5420	7740	7548.38	0.94	0	-1910	8166	7952	7726	7512	7286	7840	7400	36	2320	500	5570	10	1	7249175	549	-15.94	1.09	12	0.20	-475.00	6932.00	20600	20240228	-63.25	6550	20240805	15.57	20600	-63.25	20240228	6550	15.57	20240805	20600	-63.25	20240228	6550	15.57	20240805	4.26	N	417840	500	36 억		67998	N	N	0	N	00	N
96	20240906	101100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7500	-240	5	-3.10	65313620	8635	40.88	7590	7710	7480	10060	5420	7740	7563.82	0.94	0	-1631	8166	7952	7726	7512	7286	7840	7400	36	2320	500	5570	10	1	7249175	544	-15.79	1.08	12	0.12	-475.00	6932.00	20600	20240228	-63.59	6550	20240805	14.50	20600	-63.59	20240228	6550	14.50	20240805	20600	-63.59	20240228	6550	14.50	20240805	4.26	N	417840	500	36 억		67998	N	N	0	N	00	N
97	20240906	091104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7670	-70	5	-0.90	19051590	2504	11.85	7590	7710	7590	10060	5420	7740	7608.46	0.94	0	622	8166	7952	7726	7512	7286	7840	7400	36	2320	500	5570	10	1	7249175	556	-16.15	1.11	12	0.03	-475.00	6932.00	20600	20240228	-62.77	6550	20240805	17.10	20600	-62.77	20240228	6550	17.10	20240805	20600	-62.77	20240228	6550	17.10	20240805	4.26	N	417840	500	36 억		67998	N	N	0	N	00	N
98	20240905	161043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7740	-50	5	-0.64	162428730	21095	62.52	7780	7940	7500	10120	5460	7790	7699.77	0.92	0	1157	8116	7952	7776	7612	7436	8035	7695	36	2330	500	5600	10	1	7249175	561	-16.29	1.12	12	0.29	-475.00	6932.00	20600	20240228	-62.43	6550	20240805	18.17	20600	-62.43	20240228	6550	18.17	20240805	20600	-62.43	20240228	6550	18.17	20240805	4.31	N	417840	500	36 억		66672	N	N	0	N	00	N
99	20240905	151103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7720	-70	5	-0.90	157851530	20502	60.76	7780	7940	7500	10120	5460	7790	7699.32	0.92	0	1265	8116	7952	7776	7612	7436	8035	7695	36	2330	500	5600	10	1	7249175	560	-16.25	1.11	12	0.28	-475.00	6932.00	20600	20240228	-62.52	6550	20240805	17.86	20600	-62.52	20240228	6550	17.86	20240805	20600	-62.52	20240228	6550	17.86	20240805	4.31	N	417840	500	36 억		66672	N	N	0	N	00	N
100	20240905	141058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7590	-200	5	-2.57	145391450	18873	55.93	7780	7940	7500	10120	5460	7790	7703.67	0.92	0	746	8116	7952	7776	7612	7436	8035	7695	36	2330	500	5600	10	1	7249175	550	-15.98	1.09	12	0.26	-475.00	6932.00	20600	20240228	-63.16	6550	20240805	15.88	20600	-63.16	20240228	6550	15.88	20240805	20600	-63.16	20240228	6550	15.88	20240805	4.31	N	417840	500	36 억		66672	N	N	0	N	00	N
101	20240905	131057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7570	-220	5	-2.82	124704990	16135	47.82	7780	7940	7520	10120	5460	7790	7728.85	0.92	0	-1320	8116	7952	7776	7612	7436	8035	7695	36	2330	500	5600	10	1	7249175	549	-15.94	1.09	12	0.22	-475.00	6932.00	20600	20240228	-63.25	6550	20240805	15.57	20600	-63.25	20240228	6550	15.57	20240805	20600	-63.25	20240228	6550	15.57	20240805	4.31	N	417840	500	36 억		66672	N	N	0	N	00	N
102	20240905	121058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7710	-80	5	-1.03	97791880	12614	37.38	7780	7940	7550	10120	5460	7790	7752.65	0.92	0	-1398	8116	7952	7776	7612	7436	8035	7695	36	2330	500	5600	10	1	7249175	559	-16.23	1.11	12	0.17	-475.00	6932.00	20600	20240228	-62.57	6550	20240805	17.71	20600	-62.57	20240228	6550	17.71	20240805	20600	-62.57	20240228	6550	17.71	20240805	4.31	N	417840	500	36 억		66672	N	N	0	N	00	N
103	20240905	111053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7730	-60	5	-0.77	60057850	7670	22.73	7780	7940	7730	10120	5460	7790	7830.23	0.92	0	-1179	8116	7952	7776	7612	7436	8035	7695	36	2330	500	5600	10	1	7249175	560	-16.27	1.12	12	0.11	-475.00	6932.00	20600	20240228	-62.48	6550	20240805	18.02	20600	-62.48	20240228	6550	18.02	20240805	20600	-62.48	20240228	6550	18.02	20240805	4.31	N	417840	500	36 억		66672	N	N	0	N	00	N
104	20240905	101056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7920	130	2	1.67	40308760	5144	15.24	7780	7940	7780	10120	5460	7790	7836.07	0.92	0	-354	8116	7952	7776	7612	7436	8035	7695	36	2330	500	5600	10	1	7249175	574	-16.67	1.14	12	0.07	-475.00	6932.00	20600	20240228	-61.55	6550	20240805	20.92	20600	-61.55	20240228	6550	20.92	20240805	20600	-61.55	20240228	6550	20.92	20240805	4.31	N	417840	500	36 억		66672	N	N	0	N	00	N
105	20240905	091101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7880	90	2	1.16	21512400	2757	8.17	7780	7940	7780	10120	5460	7790	7802.83	0.92	0	-65	8116	7952	7776	7612	7436	8035	7695	36	2330	500	5600	10	1	7249175	571	-16.59	1.14	12	0.04	-475.00	6932.00	20600	20240228	-61.75	6550	20240805	20.31	20600	-61.75	20240228	6550	20.31	20240805	20600	-61.75	20240228	6550	20.31	20240805	4.31	N	417840	500	36 억		66672	N	N	0	N	00	N
106	20240904	161034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7790	-310	5	-3.83	260471290	33719	132.79	7600	7940	7600	10530	5670	8100	7724.76	0.91	0	292	8593	8346	8183	7936	7773	8265	7855	36	2430	500	5830	10	1	7249175	565	-16.40	1.12	12	0.47	-475.00	6932.00	20600	20240228	-62.18	6550	20240805	18.93	20600	-62.18	20240228	6550	18.93	20240805	20600	-62.18	20240228	6550	18.93	20240805	4.32	N	417840	500	36 억		66137	N	Y	0	N	00	N
107	20240904	151044	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7730	-370	5	-4.57	257510900	33338	131.29	7600	7940	7600	10530	5670	8100	7724.25	0.91	0	378	8593	8346	8183	7936	7773	8265	7855	36	2430	500	5830	10	1	7249175	560	-16.27	1.12	12	0.46	-475.00	6932.00	20600	20240228	-62.48	6550	20240805	18.02	20600	-62.48	20240228	6550	18.02	20240805	20600	-62.48	20240228	6550	18.02	20240805	4.32	N	417840	500	36 억		66137	N	N	0	N	00	N
108	20240904	141048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7730	-370	5	-4.57	211207300	27338	107.66	7600	7940	7600	10530	5670	8100	7725.78	0.91	0	830	8593	8346	8183	7936	7773	8265	7855	36	2430	500	5830	10	1	7249175	560	-16.27	1.12	12	0.38	-475.00	6932.00	20600	20240228	-62.48	6550	20240805	18.02	20600	-62.48	20240228	6550	18.02	20240805	20600	-62.48	20240228	6550	18.02	20240805	4.32	N	417840	500	36 억		66137	N	N	0	N	00	N
109	20240904	131044	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7750	-350	5	-4.32	205879280	26648	104.95	7600	7940	7600	10530	5670	8100	7725.88	0.91	0	799	8593	8346	8183	7936	7773	8265	7855	36	2430	500	5830	10	1	7249175	562	-16.32	1.12	12	0.37	-475.00	6932.00	20600	20240228	-62.38	6550	20240805	18.32	20600	-62.38	20240228	6550	18.32	20240805	20600	-62.38	20240228	6550	18.32	20240805	4.32	N	417840	500	36 억		66137	N	N	0	N	00	N
110	20240904	121042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7750	-350	5	-4.32	188858020	24440	96.25	7600	7940	7600	10530	5670	8100	7727.41	0.91	0	830	8593	8346	8183	7936	7773	8265	7855	36	2430	500	5830	10	1	7249175	562	-16.32	1.12	12	0.34	-475.00	6932.00	20600	20240228	-62.38	6550	20240805	18.32	20600	-62.38	20240228	6550	18.32	20240805	20600	-62.38	20240228	6550	18.32	20240805	4.32	N	417840	500	36 억		66137	N	N	0	N	00	N
111	20240904	111038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7780	-320	5	-3.95	173019060	22391	88.18	7600	7940	7600	10530	5670	8100	7727.17	0.91	0	-571	8593	8346	8183	7936	7773	8265	7855	36	2430	500	5830	10	1	7249175	564	-16.38	1.12	12	0.31	-475.00	6932.00	20600	20240228	-62.23	6550	20240805	18.78	20600	-62.23	20240228	6550	18.78	20240805	20600	-62.23	20240228	6550	18.78	20240805	4.32	N	417840	500	36 억		66137	N	N	0	N	00	N
112	20240904	101039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7740	-360	5	-4.44	142004020	18379	72.38	7600	7940	7600	10530	5670	8100	7726.43	0.91	0	-1409	8593	8346	8183	7936	7773	8265	7855	36	2430	500	5830	10	1	7249175	561	-16.29	1.12	12	0.25	-475.00	6932.00	20600	20240228	-62.43	6550	20240805	18.17	20600	-62.43	20240228	6550	18.17	20240805	20600	-62.43	20240228	6550	18.17	20240805	4.32	N	417840	500	36 억		66137	N	N	0	N	00	N
113	20240904	091046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7770	-330	5	-4.07	49855510	6471	25.48	7600	7940	7600	10530	5670	8100	7704.45	0.91	0	1090	8593	8346	8183	7936	7773	8265	7855	36	2430	500	5830	10	1	7249175	563	-16.36	1.12	12	0.09	-475.00	6932.00	20600	20240228	-62.28	6550	20240805	18.63	20600	-62.28	20240228	6550	18.63	20240805	20600	-62.28	20240228	6550	18.63	20240805	4.32	N	417840	500	36 억		66137	N	N	0	N	00	N
114	20240903	161026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8100	-190	5	-2.29	205919810	25346	89.64	8290	8430	8020	10770	5810	8290	8124.36	0.91	0	-197	9130	8710	8450	8030	7770	8580	7900	36	2480	500	5960	10	1	7249175	587	-17.05	1.17	12	0.35	-475.00	6932.00	20600	20240228	-60.68	6550	20240805	23.66	20600	-60.68	20240228	6550	23.66	20240805	20600	-60.68	20240228	6550	23.66	20240805	4.34	N	417840	500	36 억		66298	N	N	0	N	00	N
115	20240903	151036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8130	-160	5	-1.93	201788140	24836	87.84	8290	8430	8020	10770	5810	8290	8124.82	0.91	0	3	9130	8710	8450	8030	7770	8580	7900	36	2480	500	5960	10	1	7249175	589	-17.12	1.17	12	0.34	-475.00	6932.00	20600	20240228	-60.53	6550	20240805	24.12	20600	-60.53	20240228	6550	24.12	20240805	20600	-60.53	20240228	6550	24.12	20240805	4.34	N	417840	500	36 억		66298	N	N	0	N	00	N
116	20240903	141034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8130	-160	5	-1.93	135168400	16580	58.64	8290	8430	8050	10770	5810	8290	8152.50	0.91	0	-726	9130	8710	8450	8030	7770	8580	7900	36	2480	500	5960	10	1	7249175	589	-17.12	1.17	12	0.23	-475.00	6932.00	20600	20240228	-60.53	6550	20240805	24.12	20600	-60.53	20240228	6550	24.12	20240805	20600	-60.53	20240228	6550	24.12	20240805	4.34	N	417840	500	36 억		66298	N	N	0	N	00	N
117	20240903	131037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8100	-190	5	-2.29	125143080	15341	54.26	8290	8430	8050	10770	5810	8290	8157.43	0.91	0	-992	9130	8710	8450	8030	7770	8580	7900	36	2480	500	5960	10	1	7249175	587	-17.05	1.17	12	0.21	-475.00	6932.00	20600	20240228	-60.68	6550	20240805	23.66	20600	-60.68	20240228	6550	23.66	20240805	20600	-60.68	20240228	6550	23.66	20240805	4.34	N	417840	500	36 억		66298	N	N	0	N	00	N
118	20240903	121023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8100	-190	5	-2.29	106292220	13005	45.99	8290	8430	8080	10770	5810	8290	8173.18	0.91	0	-926	9130	8710	8450	8030	7770	8580	7900	36	2480	500	5960	10	1	7249175	587	-17.05	1.17	12	0.18	-475.00	6932.00	20600	20240228	-60.68	6550	20240805	23.66	20600	-60.68	20240228	6550	23.66	20240805	20600	-60.68	20240228	6550	23.66	20240805	4.34	N	417840	500	36 억		66298	N	N	0	N	00	N
119	20240903	111022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8190	-100	5	-1.21	57454580	6983	24.70	8290	8430	8100	10770	5810	8290	8227.78	0.91	0	-426	9130	8710	8450	8030	7770	8580	7900	36	2480	500	5960	10	1	7249175	594	-17.24	1.18	12	0.10	-475.00	6932.00	20600	20240228	-60.24	6550	20240805	25.04	20600	-60.24	20240228	6550	25.04	20240805	20600	-60.24	20240228	6550	25.04	20240805	4.34	N	417840	500	36 억		66298	N	N	0	N	00	N
120	20240903	101022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8260	-30	5	-0.36	31998710	3871	13.69	8290	8430	8100	10770	5810	8290	8266.26	0.91	0	-264	9130	8710	8450	8030	7770	8580	7900	36	2480	500	5960	10	1	7249175	599	-17.39	1.19	12	0.05	-475.00	6932.00	20600	20240228	-59.90	6550	20240805	26.11	20600	-59.90	20240228	6550	26.11	20240805	20600	-59.90	20240228	6550	26.11	20240805	4.34	N	417840	500	36 억		66298	N	N	0	N	00	N
121	20240903	091026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8290	0	3	0.00	1224190	148	0.52	8290	8320	8200	10770	5810	8290	8271.55	0.91	0	-71	9130	8710	8450	8030	7770	8580	7900	36	2480	500	5960	10	1	7249175	601	-17.45	1.20	12	0.00	-475.00	6932.00	20600	20240228	-59.76	6550	20240805	26.56	20600	-59.76	20240228	6550	26.56	20240805	20600	-59.76	20240228	6550	26.56	20240805	4.34	N	417840	500	36 억		66298	N	N	0	N	00	N
122	20240902	161014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8290	-440	5	-5.04	235843600	28238	171.43	8650	8870	8190	11340	6120	8730	8352.14	1.03	0	-8490	8970	8850	8640	8520	8310	8910	8580	36	2610	500	6280	10	1	7249175	601	-17.45	1.20	12	0.39	-475.00	6932.00	20600	20240228	-59.76	6550	20240805	26.56	20600	-59.76	20240228	6550	26.56	20240805	20600	-59.76	20240228	6550	26.56	20240805	4.37	N	417840	500	36 억		74328	N	N	0	N	00	N
123	20240902	151030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8290	-440	5	-5.04	223357310	26732	162.29	8650	8870	8190	11340	6120	8730	8355.43	1.03	0	-7569	8970	8850	8640	8520	8310	8910	8580	36	2610	500	6280	10	1	7249175	601	-17.45	1.20	12	0.37	-475.00	6932.00	20600	20240228	-59.76	6550	20240805	26.56	20600	-59.76	20240228	6550	26.56	20240805	20600	-59.76	20240228	6550	26.56	20240805	4.37	N	417840	500	36 억		74328	N	N	0	N	00	N
124	20240902	141027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8350	-380	5	-4.35	177246890	21146	128.38	8650	8870	8250	11340	6120	8730	8382.05	1.03	0	-6934	8970	8850	8640	8520	8310	8910	8580	36	2610	500	6280	10	1	7249175	605	-17.58	1.20	12	0.29	-475.00	6932.00	20600	20240228	-59.47	6550	20240805	27.48	20600	-59.47	20240228	6550	27.48	20240805	20600	-59.47	20240228	6550	27.48	20240805	4.37	N	417840	500	36 억		74328	N	N	0	N	00	N
125	20240902	131023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8300	-430	5	-4.93	140393340	16697	101.37	8650	8870	8300	11340	6120	8730	8408.30	1.03	0	-6095	8970	8850	8640	8520	8310	8910	8580	36	2610	500	6280	10	1	7249175	602	-17.47	1.20	12	0.23	-475.00	6932.00	20600	20240228	-59.71	6550	20240805	26.72	20600	-59.71	20240228	6550	26.72	20240805	20600	-59.71	20240228	6550	26.72	20240805	4.37	N	417840	500	36 억		74328	N	N	0	N	00	N
126	20240902	121028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8400	-330	5	-3.78	115206270	13675	83.02	8650	8870	8320	11340	6120	8730	8424.59	1.03	0	-4409	8970	8850	8640	8520	8310	8910	8580	36	2610	500	6280	10	1	7249175	609	-17.68	1.21	12	0.19	-475.00	6932.00	20600	20240228	-59.22	6550	20240805	28.24	20600	-59.22	20240228	6550	28.24	20240805	20600	-59.22	20240228	6550	28.24	20240805	4.37	N	417840	500	36 억		74328	N	N	0	N	00	N
127	20240902	111016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8390	-340	5	-3.89	109486430	12991	78.87	8650	8870	8320	11340	6120	8730	8427.87	1.03	0	-4058	8970	8850	8640	8520	8310	8910	8580	36	2610	500	6280	10	1	7249175	608	-17.66	1.21	12	0.18	-475.00	6932.00	20600	20240228	-59.27	6550	20240805	28.09	20600	-59.27	20240228	6550	28.09	20240805	20600	-59.27	20240228	6550	28.09	20240805	4.37	N	417840	500	36 억		74328	N	N	0	N	00	N
128	20240902	101015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8380	-350	5	-4.01	87880410	10416	63.23	8650	8870	8320	11340	6120	8730	8437.06	1.03	0	-3772	8970	8850	8640	8520	8310	8910	8580	36	2610	500	6280	10	1	7249175	607	-17.64	1.21	12	0.14	-475.00	6932.00	20600	20240228	-59.32	6550	20240805	27.94	20600	-59.32	20240228	6550	27.94	20240805	20600	-59.32	20240228	6550	27.94	20240805	4.37	N	417840	500	36 억		74328	N	N	0	N	00	N
129	20240902	091010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8640	-90	5	-1.03	29456150	3461	21.01	8650	8870	8430	11340	6120	8730	8510.88	1.03	0	-32	8970	8850	8640	8520	8310	8910	8580	36	2610	500	6280	10	1	7249175	626	-18.19	1.25	12	0.05	-475.00	6932.00	20600	20240228	-58.06	6550	20240805	31.91	20600	-58.06	20240228	6550	31.91	20240805	20600	-58.06	20240228	6550	31.91	20240805	4.37	N	417840	500	36 억		74328	N	N	0	N	00	N