KissMeData/088130/price/prices-20240901.csv

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
20240930,160718,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8820,-320,5,-3.50,1623892570,181679,81.06,9100,9180,8800,11880,6400,9140,8935.47,1.40,0,19081,9520,9330,9220,9030,8920,9275,8975,56,2740,500,5840,10,1,10662938,940,-14.39,0.55,12,1.70,-613.00,15931.00,11400,20240924,-22.63,5130,20231101,71.93,11400,-22.63,20240924,6050,45.79,20240116,11400,-22.63,20240924,5130,71.93,20231101,3.61,N,088130,500,55 억,,149162,N,N,0,N,00,N
20240930,150729,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8860,-280,5,-3.06,1466831060,163872,73.11,9100,9180,8810,11880,6400,9140,8946.99,1.40,0,11543,9520,9330,9220,9030,8920,9275,8975,56,2740,500,5840,10,1,10662938,945,-14.45,0.56,12,1.54,-613.00,15931.00,11400,20240924,-22.28,5130,20231101,72.71,11400,-22.28,20240924,6050,46.45,20240116,11400,-22.28,20240924,5130,72.71,20231101,3.61,N,088130,500,55 억,,149162,N,N,0,N,00,N
20240930,140727,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8870,-270,5,-2.95,1270703990,141709,63.23,9100,9180,8840,11880,6400,9140,8962.65,1.40,0,7603,9520,9330,9220,9030,8920,9275,8975,56,2740,500,5840,10,1,10662938,946,-14.47,0.56,12,1.33,-613.00,15931.00,11400,20240924,-22.19,5130,20231101,72.90,11400,-22.19,20240924,6050,46.61,20240116,11400,-22.19,20240924,5130,72.90,20231101,3.61,N,088130,500,55 억,,149162,N,N,0,N,00,N
20240930,130725,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8990,-150,5,-1.64,1043336910,116128,51.81,9100,9180,8840,11880,6400,9140,8979.57,1.40,0,7418,9520,9330,9220,9030,8920,9275,8975,56,2740,500,5840,10,1,10662938,959,-14.67,0.56,12,1.09,-613.00,15931.00,11400,20240924,-21.14,5130,20231101,75.24,11400,-21.14,20240924,6050,48.60,20240116,11400,-21.14,20240924,5130,75.24,20231101,3.61,N,088130,500,55 억,,149162,N,N,0,N,00,N
20240930,120721,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8940,-200,5,-2.19,993086510,110525,49.31,9100,9180,8840,11880,6400,9140,8980.15,1.40,0,5528,9520,9330,9220,9030,8920,9275,8975,56,2740,500,5840,10,1,10662938,953,-14.58,0.56,12,1.04,-613.00,15931.00,11400,20240924,-21.58,5130,20231101,74.27,11400,-21.58,20240924,6050,47.77,20240116,11400,-21.58,20240924,5130,74.27,20231101,3.61,N,088130,500,55 억,,149162,N,N,0,N,00,N
20240930,110720,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8870,-270,5,-2.95,902306720,100333,44.76,9100,9180,8840,11880,6400,9140,8987.85,1.40,0,1600,9520,9330,9220,9030,8920,9275,8975,56,2740,500,5840,10,1,10662938,946,-14.47,0.56,12,0.94,-613.00,15931.00,11400,20240924,-22.19,5130,20231101,72.90,11400,-22.19,20240924,6050,46.61,20240116,11400,-22.19,20240924,5130,72.90,20231101,3.61,N,088130,500,55 억,,149162,N,N,0,N,00,N
20240930,100718,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9060,-80,5,-0.88,565623880,62746,27.99,9100,9180,8900,11880,6400,9140,9007.15,1.40,0,3302,9520,9330,9220,9030,8920,9275,8975,56,2740,500,5840,10,1,10662938,966,-14.78,0.57,12,0.59,-613.00,15931.00,11400,20240924,-20.53,5130,20231101,76.61,11400,-20.53,20240924,6050,49.75,20240116,11400,-20.53,20240924,5130,76.61,20231101,3.61,N,088130,500,55 억,,149162,N,N,0,N,00,N
20240930,090651,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8940,-200,5,-2.19,287263060,31830,14.20,9100,9180,8900,11880,6400,9140,9010.82,1.40,0,-3367,9520,9330,9220,9030,8920,9275,8975,56,2740,500,5840,10,1,10662938,953,-14.58,0.56,12,0.30,-613.00,15931.00,11400,20240924,-21.58,5130,20231101,74.27,11400,-21.58,20240924,6050,47.77,20240116,11400,-21.58,20240924,5130,74.27,20231101,3.61,N,088130,500,55 억,,149162,N,N,0,N,00,N
20240927,160721,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9140,0,3,0.00,2047113030,221979,22.17,9150,9410,9110,11880,6400,9140,9222.22,1.49,0,-10039,10306,9722,9336,8752,8366,9530,8560,56,2740,500,5840,10,1,10662938,975,-14.91,0.57,12,2.08,-613.00,15931.00,11400,20240924,-19.82,5130,20231101,78.17,11400,-19.82,20240924,6050,51.07,20240116,11400,-19.82,20240924,5130,78.17,20231101,3.46,N,088130,500,55 억,,159163,N,N,0,N,00,N
20240927,150726,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9160,20,2,0.22,1892234740,205050,20.48,9150,9410,9110,11880,6400,9140,9228.18,1.49,0,-7985,10306,9722,9336,8752,8366,9530,8560,56,2740,500,5840,10,1,10662938,977,-14.94,0.57,12,1.92,-613.00,15931.00,11400,20240924,-19.65,5130,20231101,78.56,11400,-19.65,20240924,6050,51.40,20240116,11400,-19.65,20240924,5130,78.56,20231101,3.46,N,088130,500,55 억,,159163,N,N,0,N,00,N
20240927,140733,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9140,0,3,0.00,1756013560,190143,18.99,9150,9410,9120,11880,6400,9140,9235.25,1.49,0,-5927,10306,9722,9336,8752,8366,9530,8560,56,2740,500,5840,10,1,10662938,975,-14.91,0.57,12,1.78,-613.00,15931.00,11400,20240924,-19.82,5130,20231101,78.17,11400,-19.82,20240924,6050,51.07,20240116,11400,-19.82,20240924,5130,78.17,20231101,3.46,N,088130,500,55 억,,159163,N,N,0,N,00,N
20240927,130725,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9190,50,2,0.55,1595740530,172621,17.24,9150,9410,9130,11880,6400,9140,9244.21,1.49,0,-1105,10306,9722,9336,8752,8366,9530,8560,56,2740,500,5840,10,1,10662938,980,-14.99,0.58,12,1.62,-613.00,15931.00,11400,20240924,-19.39,5130,20231101,79.14,11400,-19.39,20240924,6050,51.90,20240116,11400,-19.39,20240924,5130,79.14,20231101,3.46,N,088130,500,55 억,,159163,N,N,0,N,00,N
20240927,120721,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9170,30,2,0.33,1467098720,158636,15.85,9150,9410,9130,11880,6400,9140,9248.24,1.49,0,-862,10306,9722,9336,8752,8366,9530,8560,56,2740,500,5840,10,1,10662938,978,-14.96,0.58,12,1.49,-613.00,15931.00,11400,20240924,-19.56,5130,20231101,78.75,11400,-19.56,20240924,6050,51.57,20240116,11400,-19.56,20240924,5130,78.75,20231101,3.46,N,088130,500,55 억,,159163,N,N,0,N,00,N
20240927,110725,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9230,90,2,0.98,1344021900,145260,14.51,9150,9410,9130,11880,6400,9140,9252.56,1.49,0,1297,10306,9722,9336,8752,8366,9530,8560,56,2740,500,5840,10,1,10662938,984,-15.06,0.58,12,1.36,-613.00,15931.00,11400,20240924,-19.04,5130,20231101,79.92,11400,-19.04,20240924,6050,52.56,20240116,11400,-19.04,20240924,5130,79.92,20231101,3.46,N,088130,500,55 억,,159163,N,N,0,N,00,N
20240927,100724,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9210,70,2,0.77,998543400,107648,10.75,9150,9410,9150,11880,6400,9140,9276.06,1.49,0,6100,10306,9722,9336,8752,8366,9530,8560,56,2740,500,5840,10,1,10662938,982,-15.02,0.58,12,1.01,-613.00,15931.00,11400,20240924,-19.21,5130,20231101,79.53,11400,-19.21,20240924,6050,52.23,20240116,11400,-19.21,20240924,5130,79.53,20231101,3.46,N,088130,500,55 억,,159163,N,N,0,N,00,N
20240927,090724,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9370,230,2,2.52,326311210,35284,3.52,9150,9390,9150,11880,6400,9140,9248.27,1.49,0,4222,10306,9722,9336,8752,8366,9530,8560,56,2740,500,5840,10,1,10662938,999,-15.29,0.59,12,0.33,-613.00,15931.00,11400,20240924,-17.81,5130,20231101,82.65,11400,-17.81,20240924,6050,54.88,20240116,11400,-17.81,20240924,5130,82.65,20231101,3.46,N,088130,500,55 억,,159163,N,N,0,N,00,N
20240926,160711,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9140,-60,5,-0.65,9320906780,982071,267.27,9300,9920,8950,11960,6440,9200,9491.84,1.37,0,13199,10200,9700,9450,8950,8700,9575,8825,56,2760,500,5880,10,1,10662938,975,-14.91,0.57,12,9.21,-613.00,15931.00,11400,20240924,-19.82,5130,20231101,78.17,11400,-19.82,20240924,6050,51.07,20240116,11400,-19.82,20240924,5130,78.17,20231101,3.20,N,088130,500,55 억,,145814,N,N,0,N,00,N
20240926,150712,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9130,-70,5,-0.76,8870074670,932619,253.81,9300,9920,8950,11960,6440,9200,9510.94,1.37,0,10955,10200,9700,9450,8950,8700,9575,8825,56,2760,500,5880,10,1,10662938,974,-14.89,0.57,12,8.75,-613.00,15931.00,11400,20240924,-19.91,5130,20231101,77.97,11400,-19.91,20240924,6050,50.91,20240116,11400,-19.91,20240924,5130,77.97,20231101,3.20,N,088130,500,55 억,,145814,N,N,0,N,00,N
20240926,140721,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9230,30,2,0.33,8570133280,899938,244.92,9300,9920,8950,11960,6440,9200,9523.03,1.37,0,12120,10200,9700,9450,8950,8700,9575,8825,56,2760,500,5880,10,1,10662938,984,-15.06,0.58,12,8.44,-613.00,15931.00,11400,20240924,-19.04,5130,20231101,79.92,11400,-19.04,20240924,6050,52.56,20240116,11400,-19.04,20240924,5130,79.92,20231101,3.20,N,088130,500,55 억,,145814,N,N,0,N,00,N
20240926,130720,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9300,100,2,1.09,8310526560,871777,237.26,9300,9920,8950,11960,6440,9200,9532.86,1.37,0,8882,10200,9700,9450,8950,8700,9575,8825,56,2760,500,5880,10,1,10662938,992,-15.17,0.58,12,8.18,-613.00,15931.00,11400,20240924,-18.42,5130,20231101,81.29,11400,-18.42,20240924,6050,53.72,20240116,11400,-18.42,20240924,5130,81.29,20231101,3.20,N,088130,500,55 억,,145814,N,N,0,N,00,N
20240926,120721,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9310,110,2,1.20,8158414580,855418,232.80,9300,9920,8950,11960,6440,9200,9537.35,1.37,0,9460,10200,9700,9450,8950,8700,9575,8825,56,2760,500,5880,10,1,10662938,993,-15.19,0.58,12,8.02,-613.00,15931.00,11400,20240924,-18.33,5130,20231101,81.48,11400,-18.33,20240924,6050,53.88,20240116,11400,-18.33,20240924,5130,81.48,20231101,3.20,N,088130,500,55 억,,145814,N,N,0,N,00,N
20240926,110719,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9210,10,2,0.11,7824929350,819400,223.00,9300,9920,8950,11960,6440,9200,9549.59,1.37,0,2671,10200,9700,9450,8950,8700,9575,8825,56,2760,500,5880,10,1,10662938,982,-15.02,0.58,12,7.68,-613.00,15931.00,11400,20240924,-19.21,5130,20231101,79.53,11400,-19.21,20240924,6050,52.23,20240116,11400,-19.21,20240924,5130,79.53,20231101,3.20,N,088130,500,55 억,,145814,N,N,0,N,00,N
20240926,100721,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9600,400,2,4.35,2513165190,264077,71.87,9300,9760,9210,11960,6440,9200,9516.80,1.37,0,-7417,10200,9700,9450,8950,8700,9575,8825,56,2760,500,5880,10,1,10662938,1024,-15.66,0.60,12,2.48,-613.00,15931.00,11400,20240924,-15.79,5130,20231101,87.13,11400,-15.79,20240924,6050,58.68,20240116,11400,-15.79,20240924,5130,87.13,20231101,3.20,N,088130,500,55 억,,145814,N,N,0,N,00,N
20240926,090718,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9350,150,2,1.63,253596070,27229,7.41,9300,9390,9210,11960,6440,9200,9313.51,1.37,0,5526,10200,9700,9450,8950,8700,9575,8825,56,2760,500,5880,10,1,10662938,997,-15.25,0.59,12,0.26,-613.00,15931.00,11400,20240924,-17.98,5130,20231101,82.26,11400,-17.98,20240924,6050,54.55,20240116,11400,-17.98,20240924,5130,82.26,20231101,3.20,N,088130,500,55 억,,145814,N,N,0,N,00,N
20240925,160711,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9200,-550,5,-5.64,3400100510,356197,11.41,9770,9950,9200,12670,6830,9750,9545.65,1.43,0,-9900,11950,10850,10300,9200,8650,10575,8925,56,2920,500,6240,10,1,10662938,981,-15.01,0.58,12,3.34,-613.00,15931.00,11400,20240924,-19.30,5130,20231101,79.34,11400,-19.30,20240924,6050,52.07,20240116,11400,-19.30,20240924,5130,79.34,20231101,2.90,N,088130,500,55 억,,152185,N,N,0,N,00,N
20240925,150717,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9370,-380,5,-3.90,3087476190,322489,10.33,9770,9950,9220,12670,6830,9750,9573.88,1.43,0,-9793,11950,10850,10300,9200,8650,10575,8925,56,2920,500,6240,10,1,10662938,999,-15.29,0.59,12,3.02,-613.00,15931.00,11400,20240924,-17.81,5130,20231101,82.65,11400,-17.81,20240924,6050,54.88,20240116,11400,-17.81,20240924,5130,82.65,20231101,2.90,N,088130,500,55 억,,152185,N,N,0,N,00,N
20240925,140718,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9630,-120,5,-1.23,2275682650,236200,7.57,9770,9950,9510,12670,6830,9750,9634.54,1.43,0,423,11950,10850,10300,9200,8650,10575,8925,56,2920,500,6240,10,1,10662938,1027,-15.71,0.60,12,2.22,-613.00,15931.00,11400,20240924,-15.53,5130,20231101,87.72,11400,-15.53,20240924,6050,59.17,20240116,11400,-15.53,20240924,5130,87.72,20231101,2.90,N,088130,500,55 억,,152185,N,N,0,N,00,N
20240925,130717,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9580,-170,5,-1.74,2055722770,213318,6.83,9770,9950,9510,12670,6830,9750,9636.88,1.43,0,-729,11950,10850,10300,9200,8650,10575,8925,56,2920,500,6240,10,1,10662938,1022,-15.63,0.60,12,2.00,-613.00,15931.00,11400,20240924,-15.96,5130,20231101,86.74,11400,-15.96,20240924,6050,58.35,20240116,11400,-15.96,20240924,5130,86.74,20231101,2.90,N,088130,500,55 억,,152185,N,N,0,N,00,N
20240925,120716,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9560,-190,5,-1.95,1950671000,202323,6.48,9770,9950,9510,12670,6830,9750,9641.35,1.43,0,69,11950,10850,10300,9200,8650,10575,8925,56,2920,500,6240,10,1,10662938,1019,-15.60,0.60,12,1.90,-613.00,15931.00,11400,20240924,-16.14,5130,20231101,86.35,11400,-16.14,20240924,6050,58.02,20240116,11400,-16.14,20240924,5130,86.35,20231101,2.90,N,088130,500,55 억,,152185,N,N,0,N,00,N
20240925,110714,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9570,-180,5,-1.85,1784748910,184912,5.92,9770,9950,9510,12670,6830,9750,9651.87,1.43,0,6194,11950,10850,10300,9200,8650,10575,8925,56,2920,500,6240,10,1,10662938,1020,-15.61,0.60,12,1.73,-613.00,15931.00,11400,20240924,-16.05,5130,20231101,86.55,11400,-16.05,20240924,6050,58.18,20240116,11400,-16.05,20240924,5130,86.55,20231101,2.90,N,088130,500,55 억,,152185,N,N,0,N,00,N
20240925,100716,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9610,-140,5,-1.44,1282069300,132377,4.24,9770,9950,9550,12670,6830,9750,9684.97,1.43,0,5994,11950,10850,10300,9200,8650,10575,8925,56,2920,500,6240,10,1,10662938,1025,-15.68,0.60,12,1.24,-613.00,15931.00,11400,20240924,-15.70,5130,20231101,87.33,11400,-15.70,20240924,6050,58.84,20240116,11400,-15.70,20240924,5130,87.33,20231101,2.90,N,088130,500,55 억,,152185,N,N,0,N,00,N
20240925,090719,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9730,-20,5,-0.21,456710050,46538,1.49,9770,9950,9690,12670,6830,9750,9813.74,1.43,0,1545,11950,10850,10300,9200,8650,10575,8925,56,2920,500,6240,10,1,10662938,1038,-15.87,0.61,12,0.44,-613.00,15931.00,11400,20240924,-14.65,5130,20231101,89.67,11400,-14.65,20240924,6050,60.83,20240116,11400,-14.65,20240924,5130,89.67,20231101,2.90,N,088130,500,55 억,,152185,N,N,0,N,00,N
20240924,160711,57,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,9750,-960,5,-8.96,33278000190,3090583,138.91,10940,11400,9750,13920,7500,10710,10768.31,1.72,0,-49077,12330,11520,9900,9090,7470,11925,9495,56,3210,500,6850,10,1,10662938,1040,-15.91,0.61,12,28.98,-613.00,15931.00,11400,20240924,-14.47,5130,20231101,90.06,11400,-14.47,20240924,6050,61.16,20240116,11400,-14.47,20240924,5130,90.06,20231101,2.71,N,088130,500,55 억,,183189,N,N,0,N,00,N
20240924,150712,57,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,9760,-950,5,-8.87,32628680770,3024195,135.92,10940,11400,9760,13920,7500,10710,10789.21,1.72,0,-49487,12330,11520,9900,9090,7470,11925,9495,56,3210,500,6850,10,1,10662938,1041,-15.92,0.61,12,28.36,-613.00,15931.00,11400,20240924,-14.39,5130,20231101,90.25,11400,-14.39,20240924,6050,61.32,20240116,11400,-14.39,20240924,5130,90.25,20231101,2.71,N,088130,500,55 억,,183189,N,N,0,N,00,N
20240924,140711,57,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,9970,-740,5,-6.91,31390397300,2898928,130.29,10940,11400,9920,13920,7500,10710,10828.28,1.72,0,-44670,12330,11520,9900,9090,7470,11925,9495,56,3210,500,6850,10,1,10662938,1063,-16.26,0.63,12,27.19,-613.00,15931.00,11400,20240924,-12.54,5130,20231101,94.35,11400,-12.54,20240924,6050,64.79,20240116,11400,-12.54,20240924,5130,94.35,20231101,2.71,N,088130,500,55 억,,183189,N,N,0,N,00,N
20240924,130710,57,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,10000,-710,5,-6.63,31022900820,2862114,128.64,10940,11400,9920,13920,7500,10710,10839.16,1.72,0,-47817,12330,11520,9900,9090,7470,11925,9495,56,3210,500,6850,10,1,10662938,1066,-16.31,0.63,12,26.84,-613.00,15931.00,11400,20240924,-12.28,5130,20231101,94.93,11400,-12.28,20240924,6050,65.29,20240116,11400,-12.28,20240924,5130,94.93,20231101,2.71,N,088130,500,55 억,,183189,N,N,0,N,00,N
20240924,120707,57,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,10080,-630,5,-5.88,30223446860,2782352,125.05,10940,11400,9920,13920,7500,10710,10862.55,1.72,0,-46876,12330,11520,9900,9090,7470,11925,9495,56,3210,500,6850,10,1,10662938,1075,-16.44,0.63,12,26.09,-613.00,15931.00,11400,20240924,-11.58,5130,20231101,96.49,11400,-11.58,20240924,6050,66.61,20240116,11400,-11.58,20240924,5130,96.49,20231101,2.71,N,088130,500,55 억,,183189,N,N,0,N,00,N
20240924,110712,57,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,9950,-760,5,-7.10,29171290750,2677767,120.35,10940,11400,9920,13920,7500,10710,10893.89,1.72,0,-38560,12330,11520,9900,9090,7470,11925,9495,56,3210,500,6850,10,1,10662938,1061,-16.23,0.62,12,25.11,-613.00,15931.00,11400,20240924,-12.72,5130,20231101,93.96,11400,-12.72,20240924,6050,64.46,20240116,11400,-12.72,20240924,5130,93.96,20231101,2.71,N,088130,500,55 억,,183189,N,N,0,N,00,N
20240924,100710,57,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,10520,-190,5,-1.77,24927139150,2261048,101.62,10940,11400,10450,13920,7500,10710,11024.60,1.72,0,-43315,12330,11520,9900,9090,7470,11925,9495,56,3210,500,6850,10,1,10662938,1122,-17.16,0.66,12,21.20,-613.00,15931.00,11400,20240924,-7.72,5130,20231101,105.07,11400,-7.72,20240924,6050,73.88,20240116,11400,-7.72,20240924,5130,105.07,20231101,2.71,N,088130,500,55 억,,183189,N,N,0,N,00,N
20240924,090712,57,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,11010,300,2,2.80,7582044000,683872,30.74,10940,11330,10820,13920,7500,10710,11086.94,1.72,0,-21721,12330,11520,9900,9090,7470,11925,9495,56,3210,500,6850,10,1,10662938,1174,-17.96,0.69,12,6.41,-613.00,15931.00,11330,20240924,-2.82,5130,20231101,114.62,11330,-2.82,20240924,6050,81.98,20240116,11330,-2.82,20240924,5130,114.62,20231101,2.71,N,088130,500,55 억,,183189,N,N,0,N,00,N
20240923,160708,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10710,2470,1,29.98,22284634080,2215380,678.68,8280,10710,8280,10710,5770,8240,10058.76,2.49,0,-73411,9433,8836,8103,7506,6773,9135,7805,56,2470,500,5270,10,1,10662938,1142,-17.47,0.67,12,20.78,-613.00,15931.00,11290,20240426,-5.14,5130,20231101,108.77,11290,-5.14,20240426,6050,77.02,20240116,11290,-5.14,20240426,5130,108.77,20231101,2.71,N,088130,500,55 억,,265561,N,N,0,N,00,N
20240923,150710,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10710,2470,1,29.98,22218649770,2209219,676.79,8280,10710,8280,10710,5770,8240,10057.24,2.49,0,-73163,9433,8836,8103,7506,6773,9135,7805,56,2470,500,5270,10,1,10662938,1142,-17.47,0.67,12,20.72,-613.00,15931.00,11290,20240426,-5.14,5130,20231101,108.77,11290,-5.14,20240426,6050,77.02,20240116,11290,-5.14,20240426,5130,108.77,20231101,2.71,N,088130,500,55 억,,265561,N,N,0,N,00,N
20240923,140716,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10250,2010,2,24.39,15077484380,1528895,468.38,8280,10450,8280,10710,5770,8240,9861.69,2.49,0,-78066,9433,8836,8103,7506,6773,9135,7805,56,2470,500,5270,10,1,10662938,1093,-16.72,0.64,12,14.34,-613.00,15931.00,11290,20240426,-9.21,5130,20231101,99.81,11290,-9.21,20240426,6050,69.42,20240116,11290,-9.21,20240426,5130,99.81,20231101,2.71,N,088130,500,55 억,,265561,N,N,0,N,00,N
20240923,130710,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8490,250,2,3.03,506230010,59722,18.30,8280,8650,8280,10710,5770,8240,8476.44,2.49,0,-4773,9433,8836,8103,7506,6773,9135,7805,56,2470,500,5270,10,1,10662938,905,-13.85,0.53,12,0.56,-613.00,15931.00,11290,20240426,-24.80,5130,20231101,65.50,11290,-24.80,20240426,6050,40.33,20240116,11290,-24.80,20240426,5130,65.50,20231101,2.71,N,088130,500,55 억,,265561,N,N,0,N,00,N
20240923,120709,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8510,270,2,3.28,488237130,57607,17.65,8280,8650,8280,10710,5770,8240,8475.31,2.49,0,-4825,9433,8836,8103,7506,6773,9135,7805,56,2470,500,5270,10,1,10662938,907,-13.88,0.53,12,0.54,-613.00,15931.00,11290,20240426,-24.62,5130,20231101,65.89,11290,-24.62,20240426,6050,40.66,20240116,11290,-24.62,20240426,5130,65.89,20231101,2.71,N,088130,500,55 억,,265561,N,N,0,N,00,N
20240923,110711,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8500,260,2,3.16,459641760,54247,16.62,8280,8650,8280,10710,5770,8240,8473.13,2.49,0,-5061,9433,8836,8103,7506,6773,9135,7805,56,2470,500,5270,10,1,10662938,906,-13.87,0.53,12,0.51,-613.00,15931.00,11290,20240426,-24.71,5130,20231101,65.69,11290,-24.71,20240426,6050,40.50,20240116,11290,-24.71,20240426,5130,65.69,20231101,2.71,N,088130,500,55 억,,265561,N,N,0,N,00,N
20240923,100709,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8630,390,2,4.73,251749180,29884,9.15,8280,8630,8280,10710,5770,8240,8424.21,2.49,0,-5649,9433,8836,8103,7506,6773,9135,7805,56,2470,500,5270,10,1,10662938,920,-14.08,0.54,12,0.28,-613.00,15931.00,11290,20240426,-23.56,5130,20231101,68.23,11290,-23.56,20240426,6050,42.64,20240116,11290,-23.56,20240426,5130,68.23,20231101,2.71,N,088130,500,55 억,,265561,N,N,0,N,00,N
20240923,090709,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8430,190,2,2.31,71975340,8595,2.63,8280,8480,8280,10710,5770,8240,8374.09,2.49,0,-334,9433,8836,8103,7506,6773,9135,7805,56,2470,500,5270,10,1,10662938,899,-13.75,0.53,12,0.08,-613.00,15931.00,11290,20240426,-25.33,5130,20231101,64.33,11290,-25.33,20240426,6050,39.34,20240116,11290,-25.33,20240426,5130,64.33,20231101,2.71,N,088130,500,55 억,,265561,N,N,0,N,00,N
20240913,160635,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7220,-40,5,-0.55,179215880,24737,111.25,7240,7470,7120,9430,5090,7260,7244.85,2.56,0,-9460,7533,7396,7183,7046,6833,7465,7115,56,2170,500,4640,10,1,10662938,770,-11.78,0.45,12,0.23,-613.00,15931.00,11290,20240426,-36.05,5130,20231101,40.74,11290,-36.05,20240426,6050,19.34,20240116,11290,-36.05,20240426,5130,40.74,20231101,2.76,N,088130,500,55 억,,273452,N,N,0,N,00,N
20240913,150641,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7250,-10,5,-0.14,158230440,21839,98.21,7240,7470,7120,9430,5090,7260,7245.32,2.56,0,-8909,7533,7396,7183,7046,6833,7465,7115,56,2170,500,4640,10,1,10662938,773,-11.83,0.46,12,0.20,-613.00,15931.00,11290,20240426,-35.78,5130,20231101,41.33,11290,-35.78,20240426,6050,19.83,20240116,11290,-35.78,20240426,5130,41.33,20231101,2.76,N,088130,500,55 억,,273452,N,N,0,N,00,N
20240913,140643,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7230,-30,5,-0.41,128531660,17744,79.80,7240,7470,7120,9430,5090,7260,7243.67,2.56,0,-9234,7533,7396,7183,7046,6833,7465,7115,56,2170,500,4640,10,1,10662938,771,-11.79,0.45,12,0.17,-613.00,15931.00,11290,20240426,-35.96,5130,20231101,40.94,11290,-35.96,20240426,6050,19.50,20240116,11290,-35.96,20240426,5130,40.94,20231101,2.76,N,088130,500,55 억,,273452,N,N,0,N,00,N
20240913,130640,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7310,50,2,0.69,100490580,13873,62.39,7240,7470,7120,9430,5090,7260,7243.61,2.56,0,-8925,7533,7396,7183,7046,6833,7465,7115,56,2170,500,4640,10,1,10662938,779,-11.92,0.46,12,0.13,-613.00,15931.00,11290,20240426,-35.25,5130,20231101,42.50,11290,-35.25,20240426,6050,20.83,20240116,11290,-35.25,20240426,5130,42.50,20231101,2.76,N,088130,500,55 억,,273452,N,N,0,N,00,N
20240913,120640,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7300,40,2,0.55,83952310,11614,52.23,7240,7470,7120,9430,5090,7260,7228.54,2.56,0,-7067,7533,7396,7183,7046,6833,7465,7115,56,2170,500,4640,10,1,10662938,778,-11.91,0.46,12,0.11,-613.00,15931.00,11290,20240426,-35.34,5130,20231101,42.30,11290,-35.34,20240426,6050,20.66,20240116,11290,-35.34,20240426,5130,42.30,20231101,2.76,N,088130,500,55 억,,273452,N,N,0,N,00,N
20240913,110640,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7180,-80,5,-1.10,41673800,5777,25.98,7240,7470,7120,9430,5090,7260,7213.74,2.56,0,-2731,7533,7396,7183,7046,6833,7465,7115,56,2170,500,4640,10,1,10662938,766,-11.71,0.45,12,0.05,-613.00,15931.00,11290,20240426,-36.40,5130,20231101,39.96,11290,-36.40,20240426,6050,18.68,20240116,11290,-36.40,20240426,5130,39.96,20231101,2.76,N,088130,500,55 억,,273452,N,N,0,N,00,N
20240913,100643,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7240,-20,5,-0.28,25486050,3506,15.77,7240,7470,7170,9430,5090,7260,7269.27,2.56,0,-2128,7533,7396,7183,7046,6833,7465,7115,56,2170,500,4640,10,1,10662938,772,-11.81,0.45,12,0.03,-613.00,15931.00,11290,20240426,-35.87,5130,20231101,41.13,11290,-35.87,20240426,6050,19.67,20240116,11290,-35.87,20240426,5130,41.13,20231101,2.76,N,088130,500,55 억,,273452,N,N,0,N,00,N
20240913,090645,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7260,0,3,0.00,2703970,377,1.70,7240,7260,7170,9430,5090,7260,7172.33,2.56,0,-31,7533,7396,7183,7046,6833,7465,7115,56,2170,500,4640,10,1,10662938,774,-11.84,0.46,12,0.00,-613.00,15931.00,11290,20240426,-35.70,5130,20231101,41.52,11290,-35.70,20240426,6050,20.00,20240116,11290,-35.70,20240426,5130,41.52,20231101,2.76,N,088130,500,55 억,,273452,N,N,0,N,00,N
20240912,160632,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7260,300,2,4.31,159866610,22236,255.82,6970,7320,6970,9040,4880,6960,7189.53,2.46,0,10994,7286,7122,7026,6862,6766,7075,6815,56,2080,500,4450,10,1,10662938,774,-11.84,0.46,12,0.21,-613.00,15931.00,11290,20240426,-35.70,5130,20231101,41.52,11290,-35.70,20240426,6050,20.00,20240116,11290,-35.70,20240426,5130,41.52,20231101,2.77,N,088130,500,55 억,,262694,N,N,0,N,00,N
20240912,150638,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7250,290,2,4.17,156081760,21715,249.83,6970,7320,6970,9040,4880,6960,7187.74,2.46,0,10696,7286,7122,7026,6862,6766,7075,6815,56,2080,500,4450,10,1,10662938,773,-11.83,0.46,12,0.20,-613.00,15931.00,11290,20240426,-35.78,5130,20231101,41.33,11290,-35.78,20240426,6050,19.83,20240116,11290,-35.78,20240426,5130,41.33,20231101,2.77,N,088130,500,55 억,,262694,N,N,0,N,00,N
20240912,140641,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7200,240,2,3.45,103007800,14405,165.73,6970,7270,6970,9040,4880,6960,7150.84,2.46,0,5062,7286,7122,7026,6862,6766,7075,6815,56,2080,500,4450,10,1,10662938,768,-11.75,0.45,12,0.14,-613.00,15931.00,11290,20240426,-36.23,5130,20231101,40.35,11290,-36.23,20240426,6050,19.01,20240116,11290,-36.23,20240426,5130,40.35,20231101,2.77,N,088130,500,55 억,,262694,N,N,0,N,00,N
20240912,130637,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7110,150,2,2.16,26997470,3808,43.81,6970,7270,6970,9040,4880,6960,7089.67,2.46,0,-1331,7286,7122,7026,6862,6766,7075,6815,56,2080,500,4450,10,1,10662938,758,-11.60,0.45,12,0.04,-613.00,15931.00,11290,20240426,-37.02,5130,20231101,38.60,11290,-37.02,20240426,6050,17.52,20240116,11290,-37.02,20240426,5130,38.60,20231101,2.77,N,088130,500,55 억,,262694,N,N,0,N,00,N
20240912,120637,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7070,110,2,1.58,20127080,2841,32.69,6970,7270,6970,9040,4880,6960,7084.51,2.46,0,-718,7286,7122,7026,6862,6766,7075,6815,56,2080,500,4450,10,1,10662938,754,-11.53,0.44,12,0.03,-613.00,15931.00,11290,20240426,-37.38,5130,20231101,37.82,11290,-37.38,20240426,6050,16.86,20240116,11290,-37.38,20240426,5130,37.82,20231101,2.77,N,088130,500,55 억,,262694,N,N,0,N,00,N
20240912,110635,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7000,40,2,0.57,17531180,2472,28.44,6970,7270,6970,9040,4880,6960,7091.90,2.46,0,-569,7286,7122,7026,6862,6766,7075,6815,56,2080,500,4450,10,1,10662938,746,-11.42,0.44,12,0.02,-613.00,15931.00,11290,20240426,-38.00,5130,20231101,36.45,11290,-38.00,20240426,6050,15.70,20240116,11290,-38.00,20240426,5130,36.45,20231101,2.77,N,088130,500,55 억,,262694,N,N,0,N,00,N
20240912,100636,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7010,50,2,0.72,13605730,1914,22.02,6970,7270,6970,9040,4880,6960,7108.53,2.46,0,-337,7286,7122,7026,6862,6766,7075,6815,56,2080,500,4450,10,1,10662938,747,-11.44,0.44,12,0.02,-613.00,15931.00,11290,20240426,-37.91,5130,20231101,36.65,11290,-37.91,20240426,6050,15.87,20240116,11290,-37.91,20240426,5130,36.65,20231101,2.77,N,088130,500,55 억,,262694,N,N,0,N,00,N
20240912,090637,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7090,130,2,1.87,6295290,881,10.14,6970,7270,6970,9040,4880,6960,7145.62,2.46,0,-538,7286,7122,7026,6862,6766,7075,6815,56,2080,500,4450,10,1,10662938,756,-11.57,0.45,12,0.01,-613.00,15931.00,11290,20240426,-37.20,5130,20231101,38.21,11290,-37.20,20240426,6050,17.19,20240116,11290,-37.20,20240426,5130,38.21,20231101,2.77,N,088130,500,55 억,,262694,N,N,0,N,00,N
20240911,160623,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6960,-120,5,-1.69,61183550,8691,40.85,7010,7190,6930,9200,4960,7080,7039.87,2.46,0,165,7313,7196,7083,6966,6853,7140,6910,56,2120,500,4530,10,1,10662938,742,-11.35,0.44,12,0.08,-613.00,15931.00,11290,20240426,-38.35,5130,20231101,35.67,11290,-38.35,20240426,6050,15.04,20240116,11290,-38.35,20240426,5130,35.67,20231101,2.79,N,088130,500,55 억,,262529,N,N,0,N,00,N
20240911,150627,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7000,-80,5,-1.13,53046470,7522,35.36,7010,7190,6930,9200,4960,7080,7052.18,2.46,0,299,7313,7196,7083,6966,6853,7140,6910,56,2120,500,4530,10,1,10662938,746,-11.42,0.44,12,0.07,-613.00,15931.00,11290,20240426,-38.00,5130,20231101,36.45,11290,-38.00,20240426,6050,15.70,20240116,11290,-38.00,20240426,5130,36.45,20231101,2.79,N,088130,500,55 억,,262529,N,N,0,N,00,N
20240911,140627,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7060,-20,5,-0.28,35371160,4988,23.45,7010,7190,6980,9200,4960,7080,7091.25,2.46,0,240,7313,7196,7083,6966,6853,7140,6910,56,2120,500,4530,10,1,10662938,753,-11.52,0.44,12,0.05,-613.00,15931.00,11290,20240426,-37.47,5130,20231101,37.62,11290,-37.47,20240426,6050,16.69,20240116,11290,-37.47,20240426,5130,37.62,20231101,2.79,N,088130,500,55 억,,262529,N,N,0,N,00,N
20240911,130626,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7070,-10,5,-0.14,29864430,4204,19.76,7010,7190,6980,9200,4960,7080,7103.81,2.46,0,260,7313,7196,7083,6966,6853,7140,6910,56,2120,500,4530,10,1,10662938,754,-11.53,0.44,12,0.04,-613.00,15931.00,11290,20240426,-37.38,5130,20231101,37.82,11290,-37.38,20240426,6050,16.86,20240116,11290,-37.38,20240426,5130,37.82,20231101,2.79,N,088130,500,55 억,,262529,N,N,0,N,00,N
20240911,120631,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7100,20,2,0.28,28190350,3966,18.64,7010,7190,6980,9200,4960,7080,7108.01,2.46,0,244,7313,7196,7083,6966,6853,7140,6910,56,2120,500,4530,10,1,10662938,757,-11.58,0.45,12,0.04,-613.00,15931.00,11290,20240426,-37.11,5130,20231101,38.40,11290,-37.11,20240426,6050,17.36,20240116,11290,-37.11,20240426,5130,38.40,20231101,2.79,N,088130,500,55 억,,262529,N,N,0,N,00,N
20240911,110622,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7100,20,2,0.28,26581870,3739,17.58,7010,7190,6980,9200,4960,7080,7109.35,2.46,0,243,7313,7196,7083,6966,6853,7140,6910,56,2120,500,4530,10,1,10662938,757,-11.58,0.45,12,0.04,-613.00,15931.00,11290,20240426,-37.11,5130,20231101,38.40,11290,-37.11,20240426,6050,17.36,20240116,11290,-37.11,20240426,5130,38.40,20231101,2.79,N,088130,500,55 억,,262529,N,N,0,N,00,N
20240911,100621,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7100,20,2,0.28,13797440,1944,9.14,7010,7150,6980,9200,4960,7080,7097.45,2.46,0,970,7313,7196,7083,6966,6853,7140,6910,56,2120,500,4530,10,1,10662938,757,-11.58,0.45,12,0.02,-613.00,15931.00,11290,20240426,-37.11,5130,20231101,38.40,11290,-37.11,20240426,6050,17.36,20240116,11290,-37.11,20240426,5130,38.40,20231101,2.79,N,088130,500,55 억,,262529,N,N,0,N,00,N
20240911,090632,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7120,40,2,0.56,4592870,651,3.06,7010,7120,6980,9200,4960,7080,7055.10,2.46,0,519,7313,7196,7083,6966,6853,7140,6910,56,2120,500,4530,10,1,10662938,759,-11.62,0.45,12,0.01,-613.00,15931.00,11290,20240426,-36.94,5130,20231101,38.79,11290,-36.94,20240426,6050,17.69,20240116,11290,-36.94,20240426,5130,38.79,20231101,2.79,N,088130,500,55 억,,262529,N,N,0,N,00,N
20240910,160624,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7080,-90,5,-1.26,149542760,21163,92.75,7090,7200,6970,9320,5020,7170,7066.24,2.52,0,-6212,7576,7372,6996,6792,6416,7475,6895,56,2150,500,4580,10,1,10662938,755,-11.55,0.44,12,0.20,-613.00,15931.00,11290,20240426,-37.29,5130,20231101,38.01,11290,-37.29,20240426,6050,17.02,20240116,11290,-37.29,20240426,5130,38.01,20231101,2.81,N,088130,500,55 억,,268736,N,N,0,N,00,N
20240910,150628,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7020,-150,5,-2.09,142751670,20203,88.54,7090,7200,6970,9320,5020,7170,7065.86,2.52,0,-5859,7576,7372,6996,6792,6416,7475,6895,56,2150,500,4580,10,1,10662938,749,-11.45,0.44,12,0.19,-613.00,15931.00,11290,20240426,-37.82,5130,20231101,36.84,11290,-37.82,20240426,6050,16.03,20240116,11290,-37.82,20240426,5130,36.84,20231101,2.81,N,088130,500,55 억,,268736,N,N,0,N,00,N
20240910,140624,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7000,-170,5,-2.37,128773550,18214,79.83,7090,7200,6970,9320,5020,7170,7070.03,2.52,0,-4788,7576,7372,6996,6792,6416,7475,6895,56,2150,500,4580,10,1,10662938,746,-11.42,0.44,12,0.17,-613.00,15931.00,11290,20240426,-38.00,5130,20231101,36.45,11290,-38.00,20240426,6050,15.70,20240116,11290,-38.00,20240426,5130,36.45,20231101,2.81,N,088130,500,55 억,,268736,N,N,0,N,00,N
20240910,130624,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7040,-130,5,-1.81,118911790,16807,73.66,7090,7200,6970,9320,5020,7170,7075.13,2.52,0,-3731,7576,7372,6996,6792,6416,7475,6895,56,2150,500,4580,10,1,10662938,751,-11.48,0.44,12,0.16,-613.00,15931.00,11290,20240426,-37.64,5130,20231101,37.23,11290,-37.64,20240426,6050,16.36,20240116,11290,-37.64,20240426,5130,37.23,20231101,2.81,N,088130,500,55 억,,268736,N,N,0,N,00,N
20240910,120624,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7000,-170,5,-2.37,77682950,10975,48.10,7090,7200,7000,9320,5020,7170,7078.17,2.52,0,-2251,7576,7372,6996,6792,6416,7475,6895,56,2150,500,4580,10,1,10662938,746,-11.42,0.44,12,0.10,-613.00,15931.00,11290,20240426,-38.00,5130,20231101,36.45,11290,-38.00,20240426,6050,15.70,20240116,11290,-38.00,20240426,5130,36.45,20231101,2.81,N,088130,500,55 억,,268736,N,N,0,N,00,N
20240910,110623,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7030,-140,5,-1.95,55287940,7783,34.11,7090,7200,7030,9320,5020,7170,7103.68,2.52,0,-741,7576,7372,6996,6792,6416,7475,6895,56,2150,500,4580,10,1,10662938,750,-11.47,0.44,12,0.07,-613.00,15931.00,11290,20240426,-37.73,5130,20231101,37.04,11290,-37.73,20240426,6050,16.20,20240116,11290,-37.73,20240426,5130,37.04,20231101,2.81,N,088130,500,55 억,,268736,N,N,0,N,00,N
20240910,100627,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7110,-60,5,-0.84,40793170,5732,25.12,7090,7200,7070,9320,5020,7170,7116.74,2.52,0,378,7576,7372,6996,6792,6416,7475,6895,56,2150,500,4580,10,1,10662938,758,-11.60,0.45,12,0.05,-613.00,15931.00,11290,20240426,-37.02,5130,20231101,38.60,11290,-37.02,20240426,6050,17.52,20240116,11290,-37.02,20240426,5130,38.60,20231101,2.81,N,088130,500,55 억,,268736,N,N,0,N,00,N
20240910,090624,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7200,30,2,0.42,23133390,3250,14.24,7090,7200,7090,9320,5020,7170,7117.97,2.52,0,1624,7576,7372,6996,6792,6416,7475,6895,56,2150,500,4580,10,1,10662938,768,-11.75,0.45,12,0.03,-613.00,15931.00,11290,20240426,-36.23,5130,20231101,40.35,11290,-36.23,20240426,6050,19.01,20240116,11290,-36.23,20240426,5130,40.35,20231101,2.81,N,088130,500,55 억,,268736,N,N,0,N,00,N
20240909,160612,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7170,270,2,3.91,159825730,22814,51.04,6630,7200,6620,8970,4830,6900,7005.60,2.51,0,691,7606,7252,7036,6682,6466,7145,6575,56,2070,500,4410,10,1,10662938,765,-11.70,0.45,12,0.21,-613.00,15931.00,11290,20240426,-36.49,5130,20231101,39.77,11290,-36.49,20240426,6050,18.51,20240116,11290,-36.49,20240426,5130,39.77,20231101,2.88,N,088130,500,55 억,,268044,N,N,0,N,00,N
20240909,150616,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7150,250,2,3.62,153442690,21921,49.04,6630,7200,6620,8970,4830,6900,6999.80,2.51,0,628,7606,7252,7036,6682,6466,7145,6575,56,2070,500,4410,10,1,10662938,762,-11.66,0.45,12,0.21,-613.00,15931.00,11290,20240426,-36.67,5130,20231101,39.38,11290,-36.67,20240426,6050,18.18,20240116,11290,-36.67,20240426,5130,39.38,20231101,2.88,N,088130,500,55 억,,268044,N,N,0,N,00,N
20240909,140620,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7120,220,2,3.19,118832900,17075,38.20,6630,7200,6620,8970,4830,6900,6959.47,2.51,0,-354,7606,7252,7036,6682,6466,7145,6575,56,2070,500,4410,10,1,10662938,759,-11.62,0.45,12,0.16,-613.00,15931.00,11290,20240426,-36.94,5130,20231101,38.79,11290,-36.94,20240426,6050,17.69,20240116,11290,-36.94,20240426,5130,38.79,20231101,2.88,N,088130,500,55 억,,268044,N,N,0,N,00,N
20240909,130617,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7060,160,2,2.32,65345910,9537,21.33,6630,7200,6620,8970,4830,6900,6851.83,2.51,0,-1607,7606,7252,7036,6682,6466,7145,6575,56,2070,500,4410,10,1,10662938,753,-11.52,0.44,12,0.09,-613.00,15931.00,11290,20240426,-37.47,5130,20231101,37.62,11290,-37.47,20240426,6050,16.69,20240116,11290,-37.47,20240426,5130,37.62,20231101,2.88,N,088130,500,55 억,,268044,N,N,0,N,00,N
20240909,120614,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7020,120,2,1.74,62294210,9102,20.36,6630,7200,6620,8970,4830,6900,6844.01,2.51,0,-1750,7606,7252,7036,6682,6466,7145,6575,56,2070,500,4410,10,1,10662938,749,-11.45,0.44,12,0.09,-613.00,15931.00,11290,20240426,-37.82,5130,20231101,36.84,11290,-37.82,20240426,6050,16.03,20240116,11290,-37.82,20240426,5130,36.84,20231101,2.88,N,088130,500,55 억,,268044,N,N,0,N,00,N
20240909,110615,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6940,40,2,0.58,60442760,8837,19.77,6630,7200,6620,8970,4830,6900,6839.74,2.51,0,-1751,7606,7252,7036,6682,6466,7145,6575,56,2070,500,4410,10,1,10662938,740,-11.32,0.44,12,0.08,-613.00,15931.00,11290,20240426,-38.53,5130,20231101,35.28,11290,-38.53,20240426,6050,14.71,20240116,11290,-38.53,20240426,5130,35.28,20231101,2.88,N,088130,500,55 억,,268044,N,N,0,N,00,N
20240909,100619,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7020,120,2,1.74,49995050,7325,16.39,6630,7200,6620,8970,4830,6900,6825.26,2.51,0,-1763,7606,7252,7036,6682,6466,7145,6575,56,2070,500,4410,10,1,10662938,749,-11.45,0.44,12,0.07,-613.00,15931.00,11290,20240426,-37.82,5130,20231101,36.84,11290,-37.82,20240426,6050,16.03,20240116,11290,-37.82,20240426,5130,36.84,20231101,2.88,N,088130,500,55 억,,268044,N,N,0,N,00,N
20240909,090613,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6650,-250,5,-3.62,10319030,1554,3.48,6630,6840,6620,8970,4830,6900,6640.30,2.51,0,-37,7606,7252,7036,6682,6466,7145,6575,56,2070,500,4410,10,1,10662938,709,-10.85,0.42,12,0.01,-613.00,15931.00,11290,20240426,-41.10,5130,20231101,29.63,11290,-41.10,20240426,6050,9.92,20240116,11290,-41.10,20240426,5130,29.63,20231101,2.88,N,088130,500,55 억,,268044,N,N,0,N,00,N
20240906,160606,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6900,-370,5,-5.09,310289230,44702,78.89,7390,7390,6820,9450,5090,7270,6941.25,2.68,0,-18091,7810,7540,7280,7010,6750,7675,7145,56,2180,500,4650,10,1,10662938,736,-11.26,0.43,12,0.42,-613.00,15931.00,11290,20240426,-38.88,5130,20231101,34.50,11290,-38.88,20240426,6050,14.05,20240116,11290,-38.88,20240426,5130,34.50,20231101,2.91,N,088130,500,55 억,,286091,N,N,0,N,00,N
20240906,150615,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6930,-340,5,-4.68,295444050,42552,75.10,7390,7390,6820,9450,5090,7270,6943.10,2.68,0,-17856,7810,7540,7280,7010,6750,7675,7145,56,2180,500,4650,10,1,10662938,739,-11.31,0.44,12,0.40,-613.00,15931.00,11290,20240426,-38.62,5130,20231101,35.09,11290,-38.62,20240426,6050,14.55,20240116,11290,-38.62,20240426,5130,35.09,20231101,2.91,N,088130,500,55 억,,286091,N,N,0,N,00,N
20240906,140619,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6840,-430,5,-5.91,269195120,38766,68.41,7390,7390,6820,9450,5090,7270,6944.07,2.68,0,-16580,7810,7540,7280,7010,6750,7675,7145,56,2180,500,4650,10,1,10662938,729,-11.16,0.43,12,0.36,-613.00,15931.00,11290,20240426,-39.42,5130,20231101,33.33,11290,-39.42,20240426,6050,13.06,20240116,11290,-39.42,20240426,5130,33.33,20231101,2.91,N,088130,500,55 억,,286091,N,N,0,N,00,N
20240906,130615,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6890,-380,5,-5.23,245953070,35375,62.43,7390,7390,6820,9450,5090,7270,6952.70,2.68,0,-14708,7810,7540,7280,7010,6750,7675,7145,56,2180,500,4650,10,1,10662938,735,-11.24,0.43,12,0.33,-613.00,15931.00,11290,20240426,-38.97,5130,20231101,34.31,11290,-38.97,20240426,6050,13.88,20240116,11290,-38.97,20240426,5130,34.31,20231101,2.91,N,088130,500,55 억,,286091,N,N,0,N,00,N
20240906,120616,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6830,-440,5,-6.05,209294040,30025,52.99,7390,7390,6820,9450,5090,7270,6970.62,2.68,0,-12964,7810,7540,7280,7010,6750,7675,7145,56,2180,500,4650,10,1,10662938,728,-11.14,0.43,12,0.28,-613.00,15931.00,11290,20240426,-39.50,5130,20231101,33.14,11290,-39.50,20240426,6050,12.89,20240116,11290,-39.50,20240426,5130,33.14,20231101,2.91,N,088130,500,55 억,,286091,N,N,0,N,00,N
20240906,110619,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6940,-330,5,-4.54,164605400,23504,41.48,7390,7390,6860,9450,5090,7270,7003.25,2.68,0,-10239,7810,7540,7280,7010,6750,7675,7145,56,2180,500,4650,10,1,10662938,740,-11.32,0.44,12,0.22,-613.00,15931.00,11290,20240426,-38.53,5130,20231101,35.28,11290,-38.53,20240426,6050,14.71,20240116,11290,-38.53,20240426,5130,35.28,20231101,2.91,N,088130,500,55 억,,286091,N,N,0,N,00,N
20240906,100613,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6980,-290,5,-3.99,84124220,11896,20.99,7390,7390,6970,9450,5090,7270,7071.57,2.68,0,-5696,7810,7540,7280,7010,6750,7675,7145,56,2180,500,4650,10,1,10662938,744,-11.39,0.44,12,0.11,-613.00,15931.00,11290,20240426,-38.18,5130,20231101,36.06,11290,-38.18,20240426,6050,15.37,20240116,11290,-38.18,20240426,5130,36.06,20231101,2.91,N,088130,500,55 억,,286091,N,N,0,N,00,N
20240906,090616,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7300,30,2,0.41,706830,98,0.17,7390,7390,7150,9450,5090,7270,7210.11,2.68,0,68,7810,7540,7280,7010,6750,7675,7145,56,2180,500,4650,10,1,10662938,778,-11.91,0.46,12,0.00,-613.00,15931.00,11290,20240426,-35.34,5130,20231101,42.30,11290,-35.34,20240426,6050,20.66,20240116,11290,-35.34,20240426,5130,42.30,20231101,2.91,N,088130,500,55 억,,286091,N,N,0,N,00,N
20240905,160606,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7270,250,2,3.56,410268290,56460,201.45,7090,7550,7020,9120,4920,7020,7266.55,2.57,0,11695,7460,7240,7090,6870,6720,7165,6795,56,2100,500,4490,10,1,10662938,775,-11.86,0.46,12,0.53,-613.00,15931.00,11290,20240426,-35.61,5130,20231101,41.72,11290,-35.61,20240426,6050,20.17,20240116,11290,-35.61,20240426,5130,41.72,20231101,2.87,N,088130,500,55 억,,274427,N,N,0,N,00,N
20240905,150615,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7380,360,2,5.13,399820830,55028,196.34,7090,7550,7020,9120,4920,7020,7265.79,2.57,0,11115,7460,7240,7090,6870,6720,7165,6795,56,2100,500,4490,10,1,10662938,787,-12.04,0.46,12,0.52,-613.00,15931.00,11290,20240426,-34.63,5130,20231101,43.86,11290,-34.63,20240426,6050,21.98,20240116,11290,-34.63,20240426,5130,43.86,20231101,2.87,N,088130,500,55 억,,274427,N,N,0,N,00,N
20240905,140612,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7280,260,2,3.70,260043060,35887,128.04,7090,7550,7020,9120,4920,7020,7246.19,2.57,0,47,7460,7240,7090,6870,6720,7165,6795,56,2100,500,4490,10,1,10662938,776,-11.88,0.46,12,0.34,-613.00,15931.00,11290,20240426,-35.52,5130,20231101,41.91,11290,-35.52,20240426,6050,20.33,20240116,11290,-35.52,20240426,5130,41.91,20231101,2.87,N,088130,500,55 억,,274427,N,N,0,N,00,N
20240905,130615,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7160,140,2,1.99,179760370,24894,88.82,7090,7550,7020,9120,4920,7020,7221.06,2.57,0,3126,7460,7240,7090,6870,6720,7165,6795,56,2100,500,4490,10,1,10662938,763,-11.68,0.45,12,0.23,-613.00,15931.00,11290,20240426,-36.58,5130,20231101,39.57,11290,-36.58,20240426,6050,18.35,20240116,11290,-36.58,20240426,5130,39.57,20231101,2.87,N,088130,500,55 억,,274427,N,N,0,N,00,N
20240905,120611,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7170,150,2,2.14,146187390,20190,72.04,7090,7550,7020,9120,4920,7020,7240.63,2.57,0,2111,7460,7240,7090,6870,6720,7165,6795,56,2100,500,4490,10,1,10662938,765,-11.70,0.45,12,0.19,-613.00,15931.00,11290,20240426,-36.49,5130,20231101,39.77,11290,-36.49,20240426,6050,18.51,20240116,11290,-36.49,20240426,5130,39.77,20231101,2.87,N,088130,500,55 억,,274427,N,N,0,N,00,N
20240905,110609,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7250,230,2,3.28,108198890,14884,53.11,7090,7550,7020,9120,4920,7020,7269.54,2.57,0,2462,7460,7240,7090,6870,6720,7165,6795,56,2100,500,4490,10,1,10662938,773,-11.83,0.46,12,0.14,-613.00,15931.00,11290,20240426,-35.78,5130,20231101,41.33,11290,-35.78,20240426,6050,19.83,20240116,11290,-35.78,20240426,5130,41.33,20231101,2.87,N,088130,500,55 억,,274427,N,N,0,N,00,N
20240905,100608,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7380,360,2,5.13,79698650,11021,39.32,7090,7400,7020,9120,4920,7020,7231.60,2.57,0,3840,7460,7240,7090,6870,6720,7165,6795,56,2100,500,4490,10,1,10662938,787,-12.04,0.46,12,0.10,-613.00,15931.00,11290,20240426,-34.63,5130,20231101,43.86,11290,-34.63,20240426,6050,21.98,20240116,11290,-34.63,20240426,5130,43.86,20231101,2.87,N,088130,500,55 억,,274427,N,N,0,N,00,N
20240905,090614,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7140,120,2,1.71,1396500,197,0.70,7090,7230,7020,9120,4920,7020,7090.26,2.57,0,-37,7460,7240,7090,6870,6720,7165,6795,56,2100,500,4490,10,1,10662938,761,-11.65,0.45,12,0.00,-613.00,15931.00,11290,20240426,-36.76,5130,20231101,39.18,11290,-36.76,20240426,6050,18.02,20240116,11290,-36.76,20240426,5130,39.18,20231101,2.87,N,088130,500,55 억,,274427,N,N,0,N,00,N
20240904,160600,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7020,-380,5,-5.14,197282830,27939,116.77,7100,7310,6940,9620,5180,7400,7061.13,2.69,0,-12159,7746,7572,7426,7252,7106,7500,7180,56,2220,500,4730,10,1,10662938,749,-11.45,0.44,12,0.26,-613.00,15931.00,11290,20240426,-37.82,5130,20231101,36.84,11290,-37.82,20240426,6050,16.03,20240116,11290,-37.82,20240426,5130,36.84,20231101,2.81,N,088130,500,55 억,,286586,N,N,0,N,00,N
20240904,150605,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6980,-420,5,-5.68,175580700,24840,103.82,7100,7310,6940,9620,5180,7400,7068.39,2.69,0,-12270,7746,7572,7426,7252,7106,7500,7180,56,2220,500,4730,10,1,10662938,744,-11.39,0.44,12,0.23,-613.00,15931.00,11290,20240426,-38.18,5130,20231101,36.06,11290,-38.18,20240426,6050,15.37,20240116,11290,-38.18,20240426,5130,36.06,20231101,2.81,N,088130,500,55 억,,286586,N,N,0,N,00,N
20240904,140606,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7020,-380,5,-5.14,130832410,18440,77.07,7100,7310,7020,9620,5180,7400,7094.93,2.69,0,-11149,7746,7572,7426,7252,7106,7500,7180,56,2220,500,4730,10,1,10662938,749,-11.45,0.44,12,0.17,-613.00,15931.00,11290,20240426,-37.82,5130,20231101,36.84,11290,-37.82,20240426,6050,16.03,20240116,11290,-37.82,20240426,5130,36.84,20231101,2.81,N,088130,500,55 억,,286586,N,N,0,N,00,N
20240904,130606,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7090,-310,5,-4.19,116694340,16429,68.66,7100,7310,7030,9620,5180,7400,7102.84,2.69,0,-9163,7746,7572,7426,7252,7106,7500,7180,56,2220,500,4730,10,1,10662938,756,-11.57,0.45,12,0.15,-613.00,15931.00,11290,20240426,-37.20,5130,20231101,38.21,11290,-37.20,20240426,6050,17.19,20240116,11290,-37.20,20240426,5130,38.21,20231101,2.81,N,088130,500,55 억,,286586,N,N,0,N,00,N
20240904,120603,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7080,-320,5,-4.32,101307940,14253,59.57,7100,7310,7030,9620,5180,7400,7107.71,2.69,0,-8011,7746,7572,7426,7252,7106,7500,7180,56,2220,500,4730,10,1,10662938,755,-11.55,0.44,12,0.13,-613.00,15931.00,11290,20240426,-37.29,5130,20231101,38.01,11290,-37.29,20240426,6050,17.02,20240116,11290,-37.29,20240426,5130,38.01,20231101,2.81,N,088130,500,55 억,,286586,N,N,0,N,00,N
20240904,110601,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7110,-290,5,-3.92,83726630,11780,49.23,7100,7310,7030,9620,5180,7400,7107.37,2.69,0,-6404,7746,7572,7426,7252,7106,7500,7180,56,2220,500,4730,10,1,10662938,758,-11.60,0.45,12,0.11,-613.00,15931.00,11290,20240426,-37.02,5130,20231101,38.60,11290,-37.02,20240426,6050,17.52,20240116,11290,-37.02,20240426,5130,38.60,20231101,2.81,N,088130,500,55 억,,286586,N,N,0,N,00,N
20240904,100604,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7130,-270,5,-3.65,74897120,10536,44.03,7100,7310,7030,9620,5180,7400,7108.52,2.69,0,-6091,7746,7572,7426,7252,7106,7500,7180,56,2220,500,4730,10,1,10662938,760,-11.63,0.45,12,0.10,-613.00,15931.00,11290,20240426,-36.85,5130,20231101,38.99,11290,-36.85,20240426,6050,17.85,20240116,11290,-36.85,20240426,5130,38.99,20231101,2.81,N,088130,500,55 억,,286586,N,N,0,N,00,N
20240904,090604,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7160,-240,5,-3.24,6417480,895,3.74,7100,7310,7100,9620,5180,7400,7168.82,2.69,0,-352,7746,7572,7426,7252,7106,7500,7180,56,2220,500,4730,10,1,10662938,763,-11.68,0.45,12,0.01,-613.00,15931.00,11290,20240426,-36.58,5130,20231101,39.57,11290,-36.58,20240426,6050,18.35,20240116,11290,-36.58,20240426,5130,39.57,20231101,2.81,N,088130,500,55 억,,286586,N,N,0,N,00,N
20240903,160556,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7400,40,2,0.54,178751760,23927,85.50,7510,7600,7280,9560,5160,7360,7470.72,2.72,0,-3645,7580,7470,7370,7260,7160,7420,7210,56,2200,500,4710,10,1,10662938,789,-12.07,0.46,12,0.22,-613.00,15931.00,11290,20240426,-34.46,5130,20231101,44.25,11290,-34.46,20240426,6050,22.31,20240116,11290,-34.46,20240426,5130,44.25,20231101,2.84,N,088130,500,55 억,,290230,N,N,0,N,00,N
20240903,150600,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7420,60,2,0.82,170605660,22825,81.56,7510,7600,7280,9560,5160,7360,7474.52,2.72,0,-2946,7580,7470,7370,7260,7160,7420,7210,56,2200,500,4710,10,1,10662938,791,-12.10,0.47,12,0.21,-613.00,15931.00,11290,20240426,-34.28,5130,20231101,44.64,11290,-34.28,20240426,6050,22.64,20240116,11290,-34.28,20240426,5130,44.64,20231101,2.84,N,088130,500,55 억,,290230,N,N,0,N,00,N
20240903,140603,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7370,10,2,0.14,153852770,20536,73.38,7510,7600,7360,9560,5160,7360,7491.87,2.72,0,-2489,7580,7470,7370,7260,7160,7420,7210,56,2200,500,4710,10,1,10662938,786,-12.02,0.46,12,0.19,-613.00,15931.00,11290,20240426,-34.72,5130,20231101,43.66,11290,-34.72,20240426,6050,21.82,20240116,11290,-34.72,20240426,5130,43.66,20231101,2.84,N,088130,500,55 억,,290230,N,N,0,N,00,N
20240903,130602,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7400,40,2,0.54,146893580,19593,70.02,7510,7600,7390,9560,5160,7360,7497.26,2.72,0,-2348,7580,7470,7370,7260,7160,7420,7210,56,2200,500,4710,10,1,10662938,789,-12.07,0.46,12,0.18,-613.00,15931.00,11290,20240426,-34.46,5130,20231101,44.25,11290,-34.46,20240426,6050,22.31,20240116,11290,-34.46,20240426,5130,44.25,20231101,2.84,N,088130,500,55 억,,290230,N,N,0,N,00,N
20240903,120554,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7490,130,2,1.77,132600930,17665,63.13,7510,7600,7390,9560,5160,7360,7506.44,2.72,0,-2212,7580,7470,7370,7260,7160,7420,7210,56,2200,500,4710,10,1,10662938,799,-12.22,0.47,12,0.17,-613.00,15931.00,11290,20240426,-33.66,5130,20231101,46.00,11290,-33.66,20240426,6050,23.80,20240116,11290,-33.66,20240426,5130,46.00,20231101,2.84,N,088130,500,55 억,,290230,N,N,0,N,00,N
20240903,110553,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7510,150,2,2.04,127335270,16960,60.61,7510,7600,7390,9560,5160,7360,7507.99,2.72,0,-2213,7580,7470,7370,7260,7160,7420,7210,56,2200,500,4710,10,1,10662938,801,-12.25,0.47,12,0.16,-613.00,15931.00,11290,20240426,-33.48,5130,20231101,46.39,11290,-33.48,20240426,6050,24.13,20240116,11290,-33.48,20240426,5130,46.39,20231101,2.84,N,088130,500,55 억,,290230,N,N,0,N,00,N
20240903,100553,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7520,160,2,2.17,109963200,14640,52.32,7510,7600,7390,9560,5160,7360,7511.17,2.72,0,-2795,7580,7470,7370,7260,7160,7420,7210,56,2200,500,4710,10,1,10662938,802,-12.27,0.47,12,0.14,-613.00,15931.00,11290,20240426,-33.39,5130,20231101,46.59,11290,-33.39,20240426,6050,24.30,20240116,11290,-33.39,20240426,5130,46.59,20231101,2.84,N,088130,500,55 억,,290230,N,N,0,N,00,N
20240903,090554,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7510,150,2,2.04,12694860,1692,6.05,7510,7510,7450,9560,5160,7360,7503.04,2.72,0,-896,7580,7470,7370,7260,7160,7420,7210,56,2200,500,4710,10,1,10662938,801,-12.25,0.47,12,0.02,-613.00,15931.00,11290,20240426,-33.48,5130,20231101,46.39,11290,-33.48,20240426,6050,24.13,20240116,11290,-33.48,20240426,5130,46.39,20231101,2.84,N,088130,500,55 억,,290230,N,N,0,N,00,N
20240902,160549,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7360,-60,5,-0.81,205670070,27982,30.58,7410,7480,7270,9640,5200,7420,7350.08,2.84,0,-12228,8046,7732,7326,7012,6606,7890,7170,56,2220,500,4740,10,1,10662938,785,-12.01,0.46,12,0.26,-613.00,15931.00,11290,20240426,-34.81,5130,20231101,43.47,11290,-34.81,20240426,6050,21.65,20240116,11290,-34.81,20240426,5130,43.47,20231101,2.85,N,088130,500,55 억,,302393,N,N,0,N,00,N
20240902,150559,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7330,-90,5,-1.21,192165790,26142,28.57,7410,7480,7270,9640,5200,7420,7350.85,2.84,0,-12172,8046,7732,7326,7012,6606,7890,7170,56,2220,500,4740,10,1,10662938,782,-11.96,0.46,12,0.25,-613.00,15931.00,11290,20240426,-35.08,5130,20231101,42.88,11290,-35.08,20240426,6050,21.16,20240116,11290,-35.08,20240426,5130,42.88,20231101,2.85,N,088130,500,55 억,,302393,N,N,0,N,00,N
20240902,140557,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7380,-40,5,-0.54,167015070,22701,24.81,7410,7480,7270,9640,5200,7420,7357.17,2.84,0,-11960,8046,7732,7326,7012,6606,7890,7170,56,2220,500,4740,10,1,10662938,787,-12.04,0.46,12,0.21,-613.00,15931.00,11290,20240426,-34.63,5130,20231101,43.86,11290,-34.63,20240426,6050,21.98,20240116,11290,-34.63,20240426,5130,43.86,20231101,2.85,N,088130,500,55 억,,302393,N,N,0,N,00,N
20240902,130553,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7340,-80,5,-1.08,156847900,21316,23.29,7410,7480,7270,9640,5200,7420,7358.22,2.84,0,-10908,8046,7732,7326,7012,6606,7890,7170,56,2220,500,4740,10,1,10662938,783,-11.97,0.46,12,0.20,-613.00,15931.00,11290,20240426,-34.99,5130,20231101,43.08,11290,-34.99,20240426,6050,21.32,20240116,11290,-34.99,20240426,5130,43.08,20231101,2.85,N,088130,500,55 억,,302393,N,N,0,N,00,N
20240902,120557,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7340,-80,5,-1.08,155181030,21089,23.04,7410,7480,7270,9640,5200,7420,7358.39,2.84,0,-10817,8046,7732,7326,7012,6606,7890,7170,56,2220,500,4740,10,1,10662938,783,-11.97,0.46,12,0.20,-613.00,15931.00,11290,20240426,-34.99,5130,20231101,43.08,11290,-34.99,20240426,6050,21.32,20240116,11290,-34.99,20240426,5130,43.08,20231101,2.85,N,088130,500,55 억,,302393,N,N,0,N,00,N
20240902,110552,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7320,-100,5,-1.35,150506000,20452,22.35,7410,7480,7270,9640,5200,7420,7358.99,2.84,0,-10875,8046,7732,7326,7012,6606,7890,7170,56,2220,500,4740,10,1,10662938,781,-11.94,0.46,12,0.19,-613.00,15931.00,11290,20240426,-35.16,5130,20231101,42.69,11290,-35.16,20240426,6050,20.99,20240116,11290,-35.16,20240426,5130,42.69,20231101,2.85,N,088130,500,55 억,,302393,N,N,0,N,00,N
20240902,100551,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7300,-120,5,-1.62,120232080,16342,17.86,7410,7480,7270,9640,5200,7420,7357.24,2.84,0,-8336,8046,7732,7326,7012,6606,7890,7170,56,2220,500,4740,10,1,10662938,778,-11.91,0.46,12,0.15,-613.00,15931.00,11290,20240426,-35.34,5130,20231101,42.30,11290,-35.34,20240426,6050,20.66,20240116,11290,-35.34,20240426,5130,42.30,20231101,2.85,N,088130,500,55 억,,302393,N,N,0,N,00,N
20240902,090546,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7330,-90,5,-1.21,3742420,507,0.55,7410,7410,7300,9640,5200,7420,7381.50,2.84,0,-41,8046,7732,7326,7012,6606,7890,7170,56,2220,500,4740,10,1,10662938,782,-11.96,0.46,12,0.00,-613.00,15931.00,11290,20240426,-35.08,5130,20231101,42.88,11290,-35.08,20240426,6050,21.16,20240116,11290,-35.08,20240426,5130,42.88,20231101,2.85,N,088130,500,55 억,,302393,N,N,0,N,00,N