KissMeData/323280/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
20240930,161157,57,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,27100,2850,2,11.75,66168436300,2529897,167.66,24250,27500,23200,31500,17000,24250,26154.18,2.68,0,81449,25483,24866,23933,23316,22383,25175,23625,26,7250,100,15520,50,1,25820730,6997,-483.93,21.46,12,9.80,-56.00,1263.00,27500,20240930,-1.45,2370,20231031,1043.46,27500,-1.45,20240930,3260,731.29,20240422,27500,-1.45,20240930,2370,1043.46,20231031,2.80,N,323280,100,25 억,,690745,N,N,0,N,00,N
20240930,151213,57,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,27200,2950,2,12.16,64360690450,2463210,163.24,24250,27500,23200,31500,17000,24250,26129.13,2.68,0,89727,25483,24866,23933,23316,22383,25175,23625,26,7250,100,15520,50,1,25820730,7023,-485.71,21.54,12,9.54,-56.00,1263.00,27500,20240930,-1.09,2370,20231031,1047.68,27500,-1.09,20240930,3260,734.36,20240422,27500,-1.09,20240930,2370,1047.68,20231031,2.80,N,323280,100,25 억,,690745,N,N,0,N,00,N
20240930,141214,57,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,27000,2750,2,11.34,57115874750,2196682,145.57,24250,27500,23200,31500,17000,24250,26001.34,2.68,0,44199,25483,24866,23933,23316,22383,25175,23625,26,7250,100,15520,50,1,25820730,6972,-482.14,21.38,12,8.51,-56.00,1263.00,27500,20240930,-1.82,2370,20231031,1039.24,27500,-1.82,20240930,3260,728.22,20240422,27500,-1.82,20240930,2370,1039.24,20231031,2.80,N,323280,100,25 억,,690745,N,N,0,N,00,N
20240930,131207,57,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,26850,2600,2,10.72,52860139700,2038686,135.10,24250,27500,23200,31500,17000,24250,25928.91,2.68,0,20410,25483,24866,23933,23316,22383,25175,23625,26,7250,100,15520,50,1,25820730,6933,-479.46,21.26,12,7.90,-56.00,1263.00,27500,20240930,-2.36,2370,20231031,1032.91,27500,-2.36,20240930,3260,723.62,20240422,27500,-2.36,20240930,2370,1032.91,20231031,2.80,N,323280,100,25 억,,690745,N,N,0,N,00,N
20240930,121204,57,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,26550,2300,2,9.48,46674081600,1808871,119.87,24250,27500,23200,31500,17000,24250,25803.27,2.68,0,-20476,25483,24866,23933,23316,22383,25175,23625,26,7250,100,15520,50,1,25820730,6855,-474.11,21.02,12,7.01,-56.00,1263.00,27500,20240930,-3.45,2370,20231031,1020.25,27500,-3.45,20240930,3260,714.42,20240422,27500,-3.45,20240930,2370,1020.25,20231031,2.80,N,323280,100,25 억,,690745,N,N,0,N,00,N
20240930,111201,57,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,26500,2250,2,9.28,41825651200,1624301,107.64,24250,27500,23200,31500,17000,24250,25750.36,2.68,0,-16510,25483,24866,23933,23316,22383,25175,23625,26,7250,100,15520,50,1,25820730,6842,-473.21,20.98,12,6.29,-56.00,1263.00,27500,20240930,-3.64,2370,20231031,1018.14,27500,-3.64,20240930,3260,712.88,20240422,27500,-3.64,20240930,2370,1018.14,20231031,2.80,N,323280,100,25 억,,690745,N,N,0,N,00,N
20240930,101202,57,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,25950,1700,2,7.01,21442982850,861608,57.10,24250,26150,23200,31500,17000,24250,24887.50,2.68,0,-32374,25483,24866,23933,23316,22383,25175,23625,26,7250,100,15520,50,1,25820730,6700,-463.39,20.55,12,3.34,-56.00,1263.00,26150,20240930,-0.76,2370,20231031,994.94,26150,-0.76,20240930,3260,696.01,20240422,26150,-0.76,20240930,2370,994.94,20231031,2.80,N,323280,100,25 억,,690745,N,N,0,N,00,N
20240930,091110,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,23800,-450,5,-1.86,4108408300,173543,11.50,24250,24350,23200,31500,17000,24250,23672.21,2.68,0,10470,25483,24866,23933,23316,22383,25175,23625,26,7250,100,15520,50,1,25820730,6145,-425.00,18.84,12,0.67,-56.00,1263.00,24550,20240927,-3.05,2370,20231031,904.22,24550,-3.05,20240927,3260,630.06,20240422,24550,-3.05,20240927,2370,904.22,20231031,2.80,N,323280,100,25 억,,690745,N,N,0,N,00,N
20240927,161208,57,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,24250,1250,2,5.43,35533430200,1488638,79.68,23100,24550,23000,29900,16100,23000,23869.01,2.31,0,87566,24700,23850,22950,22100,21200,24275,22525,26,6900,100,14720,50,1,25820730,6262,-433.04,19.20,12,5.77,-56.00,1263.00,24550,20240927,-1.22,2370,20231031,923.21,24550,-1.22,20240927,3260,643.86,20240422,24550,-1.22,20240927,2370,923.21,20231031,2.72,N,323280,100,25 억,,596695,N,N,0,N,00,N
20240927,151211,57,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,24300,1300,2,5.65,34482409050,1445343,77.36,23100,24550,23000,29900,16100,23000,23857.66,2.31,0,87335,24700,23850,22950,22100,21200,24275,22525,26,6900,100,14720,50,1,25820730,6274,-433.93,19.24,12,5.60,-56.00,1263.00,24550,20240927,-1.02,2370,20231031,925.32,24550,-1.02,20240927,3260,645.40,20240422,24550,-1.02,20240927,2370,925.32,20231031,2.72,N,323280,100,25 억,,596695,N,N,0,N,00,N
20240927,141221,57,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,24200,1200,2,5.22,31317401150,1314855,70.38,23100,24550,23000,29900,16100,23000,23818.21,2.31,0,72962,24700,23850,22950,22100,21200,24275,22525,26,6900,100,14720,50,1,25820730,6249,-432.14,19.16,12,5.09,-56.00,1263.00,24550,20240927,-1.43,2370,20231031,921.10,24550,-1.43,20240927,3260,642.33,20240422,24550,-1.43,20240927,2370,921.10,20231031,2.72,N,323280,100,25 억,,596695,N,N,0,N,00,N
20240927,131204,57,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,24300,1300,2,5.65,26769397750,1126323,60.29,23100,24550,23000,29900,16100,23000,23767.15,2.31,0,62503,24700,23850,22950,22100,21200,24275,22525,26,6900,100,14720,50,1,25820730,6274,-433.93,19.24,12,4.36,-56.00,1263.00,24550,20240927,-1.02,2370,20231031,925.32,24550,-1.02,20240927,3260,645.40,20240422,24550,-1.02,20240927,2370,925.32,20231031,2.72,N,323280,100,25 억,,596695,N,N,0,N,00,N
20240927,121204,57,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,23750,750,2,3.26,18509308050,784812,42.01,23100,24000,23000,29900,16100,23000,23584.47,2.31,0,66875,24700,23850,22950,22100,21200,24275,22525,26,6900,100,14720,50,1,25820730,6132,-424.11,18.80,12,3.04,-56.00,1263.00,24000,20240927,-1.04,2370,20231031,902.11,24000,-1.04,20240927,3260,628.53,20240422,24000,-1.04,20240927,2370,902.11,20231031,2.72,N,323280,100,25 억,,596695,N,N,0,N,00,N
20240927,111208,57,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,23700,700,2,3.04,17492402350,741959,39.71,23100,24000,23000,29900,16100,23000,23576.06,2.31,0,55434,24700,23850,22950,22100,21200,24275,22525,26,6900,100,14720,50,1,25820730,6120,-423.21,18.76,12,2.87,-56.00,1263.00,24000,20240927,-1.25,2370,20231031,900.00,24000,-1.25,20240927,3260,626.99,20240422,24000,-1.25,20240927,2370,900.00,20231031,2.72,N,323280,100,25 억,,596695,N,N,0,N,00,N
20240927,101206,57,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,23500,500,2,2.17,12079608550,514613,27.54,23100,24000,23000,29900,16100,23000,23473.29,2.31,0,33463,24700,23850,22950,22100,21200,24275,22525,26,6900,100,14720,50,1,25820730,6068,-419.64,18.61,12,1.99,-56.00,1263.00,24000,20240927,-2.08,2370,20231031,891.56,24000,-2.08,20240927,3260,620.86,20240422,24000,-2.08,20240927,2370,891.56,20231031,2.72,N,323280,100,25 억,,596695,N,N,0,N,00,N
20240927,091209,57,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,23600,600,2,2.61,4481330700,191687,10.26,23100,23800,23000,29900,16100,23000,23378.60,2.31,0,18859,24700,23850,22950,22100,21200,24275,22525,26,6900,100,14720,50,1,25820730,6094,-421.43,18.69,12,0.74,-56.00,1263.00,23800,20240926,-0.84,2370,20231031,895.78,23800,0.00,20240926,3260,623.93,20240422,23800,-0.84,20240926,2370,895.78,20231031,2.72,N,323280,100,25 억,,596695,N,N,0,N,00,N
20240926,161148,57,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,23000,950,2,4.31,42461691000,1852763,35.73,22500,23800,22050,28650,15450,22050,22917.82,2.04,0,53785,26256,24152,21196,19092,16136,25205,20145,26,6600,100,14110,50,1,25820730,5939,-410.71,18.21,12,7.18,-56.00,1263.00,23800,20240926,-3.36,2370,20231031,870.46,23800,-3.36,20240926,3260,605.52,20240422,23800,-3.36,20240926,2370,870.46,20231031,2.74,N,323280,100,25 억,,527207,N,N,0,N,00,N
20240926,151154,57,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,22700,650,2,2.95,40575115450,1770314,34.14,22500,23800,22050,28650,15450,22050,22919.73,2.04,0,66455,26256,24152,21196,19092,16136,25205,20145,26,6600,100,14110,50,1,25820730,5861,-405.36,17.97,12,6.86,-56.00,1263.00,23800,20240926,-4.62,2370,20231031,857.81,23800,-4.62,20240926,3260,596.32,20240422,23800,-4.62,20240926,2370,857.81,20231031,2.74,N,323280,100,25 억,,527207,N,N,0,N,00,N
20240926,141200,57,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,22550,500,2,2.27,38742273750,1689703,32.59,22500,23800,22050,28650,15450,22050,22928.45,2.04,0,75782,26256,24152,21196,19092,16136,25205,20145,26,6600,100,14110,50,1,25820730,5823,-402.68,17.85,12,6.54,-56.00,1263.00,23800,20240926,-5.25,2370,20231031,851.48,23800,-5.25,20240926,3260,591.72,20240422,23800,-5.25,20240926,2370,851.48,20231031,2.74,N,323280,100,25 억,,527207,N,N,0,N,00,N
20240926,131151,57,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,22900,850,2,3.85,36748834100,1602312,30.90,22500,23800,22050,28650,15450,22050,22934.88,2.04,0,47161,26256,24152,21196,19092,16136,25205,20145,26,6600,100,14110,50,1,25820730,5913,-408.93,18.13,12,6.21,-56.00,1263.00,23800,20240926,-3.78,2370,20231031,866.24,23800,-3.78,20240926,3260,602.45,20240422,23800,-3.78,20240926,2370,866.24,20231031,2.74,N,323280,100,25 억,,527207,N,N,0,N,00,N
20240926,121200,57,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,22700,650,2,2.95,34911206400,1521974,29.35,22500,23800,22050,28650,15450,22050,22938.11,2.04,0,23826,26256,24152,21196,19092,16136,25205,20145,26,6600,100,14110,50,1,25820730,5861,-405.36,17.97,12,5.89,-56.00,1263.00,23800,20240926,-4.62,2370,20231031,857.81,23800,-4.62,20240926,3260,596.32,20240422,23800,-4.62,20240926,2370,857.81,20231031,2.74,N,323280,100,25 억,,527207,N,N,0,N,00,N
20240926,111159,57,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,22550,500,2,2.27,33497767600,1459589,28.15,22500,23800,22050,28650,15450,22050,22950.14,2.04,0,10682,26256,24152,21196,19092,16136,25205,20145,26,6600,100,14110,50,1,25820730,5823,-402.68,17.85,12,5.65,-56.00,1263.00,23800,20240926,-5.25,2370,20231031,851.48,23800,-5.25,20240926,3260,591.72,20240422,23800,-5.25,20240926,2370,851.48,20231031,2.74,N,323280,100,25 억,,527207,N,N,0,N,00,N
20240926,101202,57,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,22550,500,2,2.27,30639692400,1333225,25.71,22500,23800,22050,28650,15450,22050,22981.64,2.04,0,-9310,26256,24152,21196,19092,16136,25205,20145,26,6600,100,14110,50,1,25820730,5823,-402.68,17.85,12,5.16,-56.00,1263.00,23800,20240926,-5.25,2370,20231031,851.48,23800,-5.25,20240926,3260,591.72,20240422,23800,-5.25,20240926,2370,851.48,20231031,2.74,N,323280,100,25 억,,527207,N,N,0,N,00,N
20240926,091158,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,22800,750,2,3.40,6561333100,292308,5.64,22500,22900,22050,28650,15450,22050,22446.64,2.04,0,-6807,26256,24152,21196,19092,16136,25205,20145,26,6600,100,14110,50,1,25820730,5887,-407.14,18.05,12,1.13,-56.00,1263.00,23300,20240925,-2.15,2370,20231031,862.03,23300,-2.15,20240925,3260,599.39,20240422,23300,-2.15,20240925,2370,862.03,20231031,2.74,N,323280,100,25 억,,527207,N,N,0,N,00,N
20240925,161143,57,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,22050,3960,2,21.89,111900728270,5140221,763.10,18240,23300,18240,23500,12670,18090,21769.18,0.46,0,404555,19163,18626,17763,17226,16363,18895,17495,26,5410,100,11570,50,1,25820730,5693,-393.75,17.46,12,19.91,-56.00,1263.00,23300,20240925,-5.36,2370,20231031,830.38,23300,-5.36,20240925,3260,576.38,20240422,23300,-5.36,20240925,2370,830.38,20231031,2.75,N,323280,100,25 억,,118652,N,N,0,N,00,N
20240925,151155,57,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,22200,4110,2,22.72,108825409220,5000596,742.37,18240,23300,18240,23500,12670,18090,21762.49,0.46,0,430961,19163,18626,17763,17226,16363,18895,17495,26,5410,100,11570,50,1,25820730,5732,-396.43,17.58,12,19.37,-56.00,1263.00,23300,20240925,-4.72,2370,20231031,836.71,23300,-4.72,20240925,3260,580.98,20240422,23300,-4.72,20240925,2370,836.71,20231031,2.75,N,323280,100,25 억,,118652,N,N,0,N,00,N
20240925,141156,57,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,22950,4860,2,26.87,98029539420,4518323,670.78,18240,23300,18240,23500,12670,18090,21696.00,0.46,0,372247,19163,18626,17763,17226,16363,18895,17495,26,5410,100,11570,50,1,25820730,5926,-409.82,18.17,12,17.50,-56.00,1263.00,23300,20240925,-1.50,2370,20231031,868.35,23300,-1.50,20240925,3260,603.99,20240422,23300,-1.50,20240925,2370,868.35,20231031,2.75,N,323280,100,25 억,,118652,N,N,0,N,00,N
20240925,131148,57,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,22400,4310,2,23.83,83918034470,3902399,579.34,18240,23000,18240,23500,12670,18090,21504.22,0.46,0,384168,19163,18626,17763,17226,16363,18895,17495,26,5410,100,11570,50,1,25820730,5784,-400.00,17.74,12,15.11,-56.00,1263.00,23000,20240830,-2.61,2370,20231031,845.15,23000,0.00,20240830,3260,587.12,20240422,23000,-2.61,20240830,2370,845.15,20231031,2.75,N,323280,100,25 억,,118652,N,N,0,N,00,N
20240925,121156,57,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,22400,4310,2,23.83,78427409770,3656903,542.89,18240,23000,18240,23500,12670,18090,21446.40,0.46,0,321087,19163,18626,17763,17226,16363,18895,17495,26,5410,100,11570,50,1,25820730,5784,-400.00,17.74,12,14.16,-56.00,1263.00,23000,20240830,-2.61,2370,20231031,845.15,23000,0.00,20240830,3260,587.12,20240422,23000,-2.61,20240830,2370,845.15,20231031,2.75,N,323280,100,25 억,,118652,N,N,0,N,00,N
20240925,111152,57,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,22600,4510,2,24.93,70913922220,3326197,493.80,18240,23000,18240,23500,12670,18090,21319.82,0.46,0,262727,19163,18626,17763,17226,16363,18895,17495,26,5410,100,11570,50,1,25820730,5835,-403.57,17.89,12,12.88,-56.00,1263.00,23000,20240830,-1.74,2370,20231031,853.59,23000,0.00,20240830,3260,593.25,20240422,23000,-1.74,20240830,2370,853.59,20231031,2.75,N,323280,100,25 억,,118652,N,N,0,N,00,N
20240925,101149,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,22250,4160,2,23.00,43598764770,2115788,314.10,18240,22300,18240,23500,12670,18090,20606.40,0.46,0,197085,19163,18626,17763,17226,16363,18895,17495,26,5410,100,11570,50,1,25820730,5745,-397.32,17.62,12,8.19,-56.00,1263.00,23000,20240830,-3.26,2370,20231031,838.82,23000,-3.26,20240830,3260,582.52,20240422,23000,-3.26,20240830,2370,838.82,20231031,2.75,N,323280,100,25 억,,118652,N,N,0,N,00,N
20240925,091201,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,19670,1580,2,8.73,6084835490,317304,47.11,18240,19750,18240,23500,12670,18090,19176.68,0.46,0,46341,19163,18626,17763,17226,16363,18895,17495,26,5410,100,11570,10,1,25820730,5079,-351.25,15.57,12,1.23,-56.00,1263.00,23000,20240830,-14.48,2370,20231031,729.96,23000,-14.48,20240830,3260,503.37,20240422,23000,-14.48,20240830,2370,729.96,20231031,2.75,N,323280,100,25 억,,118652,N,N,0,N,00,N
20240924,161145,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,18090,890,2,5.17,11717726290,664052,137.21,17390,18300,16900,22350,12040,17200,17642.47,0.16,0,77853,18926,18062,17236,16372,15546,18495,16805,26,5150,100,11000,10,1,25820730,4671,-323.04,14.32,12,2.57,-56.00,1263.00,23000,20240830,-21.35,2370,20231031,663.29,23000,-21.35,20240830,3260,454.91,20240422,23000,-21.35,20240830,2370,663.29,20231031,2.73,N,323280,100,25 억,,42500,N,N,0,N,00,N
20240924,151148,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,18000,800,2,4.65,11318228810,641948,132.64,17390,18300,16900,22350,12040,17200,17631.19,0.16,0,76486,18926,18062,17236,16372,15546,18495,16805,26,5150,100,11000,10,1,25820730,4648,-321.43,14.25,12,2.49,-56.00,1263.00,23000,20240830,-21.74,2370,20231031,659.49,23000,-21.74,20240830,3260,452.15,20240422,23000,-21.74,20240830,2370,659.49,20231031,2.73,N,323280,100,25 억,,42500,N,N,0,N,00,N
20240924,141137,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17910,710,2,4.13,10131719610,575809,118.97,17390,18300,16900,22350,12040,17200,17595.76,0.16,0,85405,18926,18062,17236,16372,15546,18495,16805,26,5150,100,11000,10,1,25820730,4624,-319.82,14.18,12,2.23,-56.00,1263.00,23000,20240830,-22.13,2370,20231031,655.70,23000,-22.13,20240830,3260,449.39,20240422,23000,-22.13,20240830,2370,655.70,20231031,2.73,N,323280,100,25 억,,42500,N,N,0,N,00,N
20240924,131146,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,18230,1030,2,5.99,8157251480,465869,96.26,17390,18300,16900,22350,12040,17200,17509.88,0.16,0,68663,18926,18062,17236,16372,15546,18495,16805,26,5150,100,11000,10,1,25820730,4707,-325.54,14.43,12,1.80,-56.00,1263.00,23000,20240830,-20.74,2370,20231031,669.20,23000,-20.74,20240830,3260,459.20,20240422,23000,-20.74,20240830,2370,669.20,20231031,2.73,N,323280,100,25 억,,42500,N,N,0,N,00,N
20240924,121140,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17130,-70,5,-0.41,4455852280,257689,53.24,17390,17860,16900,22350,12040,17200,17291.66,0.16,0,2459,18926,18062,17236,16372,15546,18495,16805,26,5150,100,11000,10,1,25820730,4423,-305.89,13.56,12,1.00,-56.00,1263.00,23000,20240830,-25.52,2370,20231031,622.78,23000,-25.52,20240830,3260,425.46,20240422,23000,-25.52,20240830,2370,622.78,20231031,2.73,N,323280,100,25 억,,42500,N,N,0,N,00,N
20240924,111148,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17090,-110,5,-0.64,4119604440,237964,49.17,17390,17860,16900,22350,12040,17200,17311.97,0.16,0,2437,18926,18062,17236,16372,15546,18495,16805,26,5150,100,11000,10,1,25820730,4413,-305.18,13.53,12,0.92,-56.00,1263.00,23000,20240830,-25.70,2370,20231031,621.10,23000,-25.70,20240830,3260,424.23,20240422,23000,-25.70,20240830,2370,621.10,20231031,2.73,N,323280,100,25 억,,42500,N,N,0,N,00,N
20240924,101146,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17180,-20,5,-0.12,2791285700,160082,33.08,17390,17860,17120,22350,12040,17200,17436.88,0.16,0,4719,18926,18062,17236,16372,15546,18495,16805,26,5150,100,11000,10,1,25820730,4436,-306.79,13.60,12,0.62,-56.00,1263.00,23000,20240830,-25.30,2370,20231031,624.89,23000,-25.30,20240830,3260,426.99,20240422,23000,-25.30,20240830,2370,624.89,20231031,2.73,N,323280,100,25 억,,42500,N,N,0,N,00,N
20240924,091149,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17530,330,2,1.92,587299340,33820,6.99,17390,17560,17150,22350,12040,17200,17366.37,0.16,0,9759,18926,18062,17236,16372,15546,18495,16805,26,5150,100,11000,10,1,25820730,4526,-313.04,13.88,12,0.13,-56.00,1263.00,23000,20240830,-23.78,2370,20231031,639.66,23000,-23.78,20240830,3260,437.73,20240422,23000,-23.78,20240830,2370,639.66,20231031,2.73,N,323280,100,25 억,,42500,N,N,0,N,00,N
20240923,161141,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17200,-100,5,-0.58,8224099500,481056,74.73,16850,18100,16410,22450,12110,17300,17095.58,0.03,0,34912,18686,17992,17556,16862,16426,17775,16645,26,5150,100,11070,10,1,25820730,4441,-307.14,13.62,12,1.86,-56.00,1263.00,23000,20240830,-25.22,2370,20231031,625.74,23000,-25.22,20240830,3260,427.61,20240422,23000,-25.22,20240830,2370,625.74,20231031,2.80,N,323280,100,25 억,,7401,N,N,0,N,00,N
20240923,151145,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17200,-100,5,-0.58,8033787420,470000,73.02,16850,18100,16410,22450,12110,17300,17093.15,0.03,0,36179,18686,17992,17556,16862,16426,17775,16645,26,5150,100,11070,10,1,25820730,4441,-307.14,13.62,12,1.82,-56.00,1263.00,23000,20240830,-25.22,2370,20231031,625.74,23000,-25.22,20240830,3260,427.61,20240422,23000,-25.22,20240830,2370,625.74,20231031,2.80,N,323280,100,25 억,,7401,N,N,0,N,00,N
20240923,141151,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17120,-180,5,-1.04,7335138420,429186,66.68,16850,18100,16410,22450,12110,17300,17090.80,0.03,0,28148,18686,17992,17556,16862,16426,17775,16645,26,5150,100,11070,10,1,25820730,4421,-305.71,13.56,12,1.66,-56.00,1263.00,23000,20240830,-25.57,2370,20231031,622.36,23000,-25.57,20240830,3260,425.15,20240422,23000,-25.57,20240830,2370,622.36,20231031,2.80,N,323280,100,25 억,,7401,N,N,0,N,00,N
20240923,131146,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17300,0,3,0.00,6844111170,400625,62.24,16850,18100,16410,22450,12110,17300,17083.57,0.03,0,27695,18686,17992,17556,16862,16426,17775,16645,26,5150,100,11070,10,1,25820730,4467,-308.93,13.70,12,1.55,-56.00,1263.00,23000,20240830,-24.78,2370,20231031,629.96,23000,-24.78,20240830,3260,430.67,20240422,23000,-24.78,20240830,2370,629.96,20231031,2.80,N,323280,100,25 억,,7401,N,N,0,N,00,N
20240923,121147,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17380,80,2,0.46,6559675650,384254,59.70,16850,18100,16410,22450,12110,17300,17071.18,0.03,0,29480,18686,17992,17556,16862,16426,17775,16645,26,5150,100,11070,10,1,25820730,4488,-310.36,13.76,12,1.49,-56.00,1263.00,23000,20240830,-24.43,2370,20231031,633.33,23000,-24.43,20240830,3260,433.13,20240422,23000,-24.43,20240830,2370,633.33,20231031,2.80,N,323280,100,25 억,,7401,N,N,0,N,00,N
20240923,111146,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17300,0,3,0.00,6216773110,364560,56.64,16850,18100,16410,22450,12110,17300,17052.79,0.03,0,25957,18686,17992,17556,16862,16426,17775,16645,26,5150,100,11070,10,1,25820730,4467,-308.93,13.70,12,1.41,-56.00,1263.00,23000,20240830,-24.78,2370,20231031,629.96,23000,-24.78,20240830,3260,430.67,20240422,23000,-24.78,20240830,2370,629.96,20231031,2.80,N,323280,100,25 억,,7401,N,N,0,N,00,N
20240923,101144,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17510,210,2,1.21,4924703610,289916,45.04,16850,18100,16410,22450,12110,17300,16986.63,0.03,0,23546,18686,17992,17556,16862,16426,17775,16645,26,5150,100,11070,10,1,25820730,4521,-312.68,13.86,12,1.12,-56.00,1263.00,23000,20240830,-23.87,2370,20231031,638.82,23000,-23.87,20240830,3260,437.12,20240422,23000,-23.87,20240830,2370,638.82,20231031,2.80,N,323280,100,25 억,,7401,N,N,0,N,00,N
20240923,091145,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16570,-730,5,-4.22,1505959280,90135,14.00,16850,17000,16550,22450,12110,17300,16707.65,0.03,0,13637,18686,17992,17556,16862,16426,17775,16645,26,5150,100,11070,10,1,25820730,4278,-295.89,13.12,12,0.35,-56.00,1263.00,23000,20240830,-27.96,2370,20231031,599.16,23000,-27.96,20240830,3260,408.28,20240422,23000,-27.96,20240830,2370,599.16,20231031,2.80,N,323280,100,25 억,,7401,N,N,0,N,00,N
20240913,161046,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,18880,400,2,2.16,23312664570,1196578,134.00,19890,20250,18590,24000,12940,18480,19483.56,0.24,0,-48369,19866,19172,18446,17752,17026,19520,18100,26,5520,100,11820,10,1,25820730,4875,-337.14,14.95,12,4.63,-56.00,1263.00,23000,20240830,-17.91,2370,20231031,696.62,23000,-17.91,20240830,3260,479.14,20240422,23000,-17.91,20240830,2370,696.62,20231031,2.68,N,323280,100,25 억,,62078,N,N,0,N,00,N
20240913,151057,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,18780,300,2,1.62,22679249870,1162806,130.22,19890,20250,18590,24000,12940,18480,19503.90,0.24,0,-49083,19866,19172,18446,17752,17026,19520,18100,26,5520,100,11820,10,1,25820730,4849,-335.36,14.87,12,4.50,-56.00,1263.00,23000,20240830,-18.35,2370,20231031,692.41,23000,-18.35,20240830,3260,476.07,20240422,23000,-18.35,20240830,2370,692.41,20231031,2.68,N,323280,100,25 억,,62078,N,N,0,N,00,N
20240913,141058,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,19130,650,2,3.52,20436329190,1044013,116.92,19890,20250,19100,24000,12940,18480,19574.79,0.24,0,-47530,19866,19172,18446,17752,17026,19520,18100,26,5520,100,11820,10,1,25820730,4940,-341.61,15.15,12,4.04,-56.00,1263.00,23000,20240830,-16.83,2370,20231031,707.17,23000,-16.83,20240830,3260,486.81,20240422,23000,-16.83,20240830,2370,707.17,20231031,2.68,N,323280,100,25 억,,62078,N,N,0,N,00,N
20240913,131052,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,19300,820,2,4.44,19511310520,995883,111.53,19890,20250,19150,24000,12940,18480,19591.97,0.24,0,-43889,19866,19172,18446,17752,17026,19520,18100,26,5520,100,11820,10,1,25820730,4983,-344.64,15.28,12,3.86,-56.00,1263.00,23000,20240830,-16.09,2370,20231031,714.35,23000,-16.09,20240830,3260,492.02,20240422,23000,-16.09,20240830,2370,714.35,20231031,2.68,N,323280,100,25 억,,62078,N,N,0,N,00,N
20240913,121054,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,19210,730,2,3.95,18650002350,951062,106.51,19890,20250,19150,24000,12940,18480,19609.66,0.24,0,-46536,19866,19172,18446,17752,17026,19520,18100,26,5520,100,11820,10,1,25820730,4960,-343.04,15.21,12,3.68,-56.00,1263.00,23000,20240830,-16.48,2370,20231031,710.55,23000,-16.48,20240830,3260,489.26,20240422,23000,-16.48,20240830,2370,710.55,20231031,2.68,N,323280,100,25 억,,62078,N,N,0,N,00,N
20240913,111056,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,19280,800,2,4.33,17984833260,916453,102.63,19890,20250,19150,24000,12940,18480,19624.39,0.24,0,-42798,19866,19172,18446,17752,17026,19520,18100,26,5520,100,11820,10,1,25820730,4978,-344.29,15.27,12,3.55,-56.00,1263.00,23000,20240830,-16.17,2370,20231031,713.50,23000,-16.17,20240830,3260,491.41,20240422,23000,-16.17,20240830,2370,713.50,20231031,2.68,N,323280,100,25 억,,62078,N,N,0,N,00,N
20240913,101059,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,19320,840,2,4.55,16643203470,846877,94.84,19890,20250,19150,24000,12940,18480,19652.45,0.24,0,-35174,19866,19172,18446,17752,17026,19520,18100,26,5520,100,11820,10,1,25820730,4989,-345.00,15.30,12,3.28,-56.00,1263.00,23000,20240830,-16.00,2370,20231031,715.19,23000,-16.00,20240830,3260,492.64,20240422,23000,-16.00,20240830,2370,715.19,20231031,2.68,N,323280,100,25 억,,62078,N,N,0,N,00,N
20240913,091101,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,19560,1080,2,5.84,5819931090,295226,33.06,19890,19920,19200,24000,12940,18480,19713.49,0.24,0,-6848,19866,19172,18446,17752,17026,19520,18100,26,5520,100,11820,10,1,25820730,5051,-349.29,15.49,12,1.14,-56.00,1263.00,23000,20240830,-14.96,2370,20231031,725.32,23000,-14.96,20240830,3260,500.00,20240422,23000,-14.96,20240830,2370,725.32,20231031,2.68,N,323280,100,25 억,,62078,N,N,0,N,00,N
20240912,161037,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,18480,520,2,2.90,15113801610,823408,139.31,18140,19140,17720,23300,12580,17960,18354.85,0.70,0,-119258,18620,18290,17800,17470,16980,18045,17225,26,5340,100,11490,10,1,25820730,4772,-330.00,14.63,12,3.19,-56.00,1263.00,23000,20240830,-19.65,2370,20231031,679.75,23000,-19.65,20240830,3260,466.87,20240422,23000,-19.65,20240830,2370,679.75,20231031,2.59,N,323280,100,25 억,,181333,N,Y,0,N,00,N
20240912,151052,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,18220,260,2,1.45,14234767450,775591,131.22,18140,19140,17720,23300,12580,17960,18353.77,0.70,0,-108995,18620,18290,17800,17470,16980,18045,17225,26,5340,100,11490,10,1,25820730,4705,-325.36,14.43,12,3.00,-56.00,1263.00,23000,20240830,-20.78,2370,20231031,668.78,23000,-20.78,20240830,3260,458.90,20240422,23000,-20.78,20240830,2370,668.78,20231031,2.59,N,323280,100,25 억,,181333,N,N,0,N,00,N
20240912,141057,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,18030,70,2,0.39,13039040020,709788,120.09,18140,19140,17720,23300,12580,17960,18370.70,0.70,0,-96188,18620,18290,17800,17470,16980,18045,17225,26,5340,100,11490,10,1,25820730,4655,-321.96,14.28,12,2.75,-56.00,1263.00,23000,20240830,-21.61,2370,20231031,660.76,23000,-21.61,20240830,3260,453.07,20240422,23000,-21.61,20240830,2370,660.76,20231031,2.59,N,323280,100,25 억,,181333,N,N,0,N,00,N
20240912,131047,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,18010,50,2,0.28,12422046130,675569,114.30,18140,19140,17720,23300,12580,17960,18387.94,0.70,0,-91128,18620,18290,17800,17470,16980,18045,17225,26,5340,100,11490,10,1,25820730,4650,-321.61,14.26,12,2.62,-56.00,1263.00,23000,20240830,-21.70,2370,20231031,659.92,23000,-21.70,20240830,3260,452.45,20240422,23000,-21.70,20240830,2370,659.92,20231031,2.59,N,323280,100,25 억,,181333,N,N,0,N,00,N
20240912,121046,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17930,-30,5,-0.17,11748803880,638079,107.96,18140,19140,17720,23300,12580,17960,18413.23,0.70,0,-79855,18620,18290,17800,17470,16980,18045,17225,26,5340,100,11490,10,1,25820730,4630,-320.18,14.20,12,2.47,-56.00,1263.00,23000,20240830,-22.04,2370,20231031,656.54,23000,-22.04,20240830,3260,450.00,20240422,23000,-22.04,20240830,2370,656.54,20231031,2.59,N,323280,100,25 억,,181333,N,N,0,N,00,N
20240912,111045,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,18090,130,2,0.72,10851185010,588338,99.54,18140,19140,17720,23300,12580,17960,18444.32,0.70,0,-67744,18620,18290,17800,17470,16980,18045,17225,26,5340,100,11490,10,1,25820730,4671,-323.04,14.32,12,2.28,-56.00,1263.00,23000,20240830,-21.35,2370,20231031,663.29,23000,-21.35,20240830,3260,454.91,20240422,23000,-21.35,20240830,2370,663.29,20231031,2.59,N,323280,100,25 억,,181333,N,N,0,N,00,N
20240912,101048,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17910,-50,5,-0.28,9539471780,515301,87.18,18140,19140,17720,23300,12580,17960,18513.11,0.70,0,-44668,18620,18290,17800,17470,16980,18045,17225,26,5340,100,11490,10,1,25820730,4624,-319.82,14.18,12,2.00,-56.00,1263.00,23000,20240830,-22.13,2370,20231031,655.70,23000,-22.13,20240830,3260,449.39,20240422,23000,-22.13,20240830,2370,655.70,20231031,2.59,N,323280,100,25 억,,181333,N,N,0,N,00,N
20240912,091047,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,18860,900,2,5.01,4409320110,234991,39.76,18140,19140,18140,23300,12580,17960,18765.97,0.70,0,57580,18620,18290,17800,17470,16980,18045,17225,26,5340,100,11490,10,1,25820730,4870,-336.79,14.93,12,0.91,-56.00,1263.00,23000,20240830,-18.00,2370,20231031,695.78,23000,-18.00,20240830,3260,478.53,20240422,23000,-18.00,20240830,2370,695.78,20231031,2.59,N,323280,100,25 억,,181333,N,N,0,N,00,N
20240911,161027,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17960,20,2,0.11,10395601280,585021,65.11,18020,18130,17310,23300,12560,17940,17768.93,1.20,0,-128756,20106,19022,18176,17092,16246,18600,16670,26,5360,100,11480,10,1,25820730,4637,-320.71,14.22,12,2.27,-56.00,1263.00,23000,20240830,-21.91,2370,20231031,657.81,23000,-21.91,20240830,3260,450.92,20240422,23000,-21.91,20240830,2370,657.81,20231031,2.55,N,323280,100,25 억,,309948,N,N,0,N,00,N
20240911,151032,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17970,30,2,0.17,9865425380,555498,61.82,18020,18130,17310,23300,12560,17940,17759.56,1.20,0,-123996,20106,19022,18176,17092,16246,18600,16670,26,5360,100,11480,10,1,25820730,4640,-320.89,14.23,12,2.15,-56.00,1263.00,23000,20240830,-21.87,2370,20231031,658.23,23000,-21.87,20240830,3260,451.23,20240422,23000,-21.87,20240830,2370,658.23,20231031,2.55,N,323280,100,25 억,,309948,N,N,0,N,00,N
20240911,141035,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17660,-280,5,-1.56,8945261920,503892,56.08,18020,18130,17310,23300,12560,17940,17752.29,1.20,0,-116058,20106,19022,18176,17092,16246,18600,16670,26,5360,100,11480,10,1,25820730,4560,-315.36,13.98,12,1.95,-56.00,1263.00,23000,20240830,-23.22,2370,20231031,645.15,23000,-23.22,20240830,3260,441.72,20240422,23000,-23.22,20240830,2370,645.15,20231031,2.55,N,323280,100,25 억,,309948,N,N,0,N,00,N
20240911,131030,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,18000,60,2,0.33,7658843070,431633,48.04,18020,18130,17310,23300,12560,17940,17743.81,1.20,0,-98148,20106,19022,18176,17092,16246,18600,16670,26,5360,100,11480,10,1,25820730,4648,-321.43,14.25,12,1.67,-56.00,1263.00,23000,20240830,-21.74,2370,20231031,659.49,23000,-21.74,20240830,3260,452.15,20240422,23000,-21.74,20240830,2370,659.49,20231031,2.55,N,323280,100,25 억,,309948,N,N,0,N,00,N
20240911,121034,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17810,-130,5,-0.72,5814928550,329055,36.62,18020,18130,17310,23300,12560,17940,17671.49,1.20,0,-70146,20106,19022,18176,17092,16246,18600,16670,26,5360,100,11480,10,1,25820730,4599,-318.04,14.10,12,1.27,-56.00,1263.00,23000,20240830,-22.57,2370,20231031,651.48,23000,-22.57,20240830,3260,446.32,20240422,23000,-22.57,20240830,2370,651.48,20231031,2.55,N,323280,100,25 억,,309948,N,N,0,N,00,N
20240911,111024,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17640,-300,5,-1.67,5093705790,288439,32.10,18020,18130,17310,23300,12560,17940,17659.43,1.20,0,-57758,20106,19022,18176,17092,16246,18600,16670,26,5360,100,11480,10,1,25820730,4555,-315.00,13.97,12,1.12,-56.00,1263.00,23000,20240830,-23.30,2370,20231031,644.30,23000,-23.30,20240830,3260,441.10,20240422,23000,-23.30,20240830,2370,644.30,20231031,2.55,N,323280,100,25 억,,309948,N,N,0,N,00,N
20240911,101019,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17570,-370,5,-2.06,4048657200,229231,25.51,18020,18130,17310,23300,12560,17940,17661.74,1.20,0,-31658,20106,19022,18176,17092,16246,18600,16670,26,5360,100,11480,10,1,25820730,4537,-313.75,13.91,12,0.89,-56.00,1263.00,23000,20240830,-23.61,2370,20231031,641.35,23000,-23.61,20240830,3260,438.96,20240422,23000,-23.61,20240830,2370,641.35,20231031,2.55,N,323280,100,25 억,,309948,N,N,0,N,00,N
20240911,091036,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17810,-130,5,-0.72,956238130,53461,5.95,18020,18130,17550,23300,12560,17940,17886.51,1.20,0,-6620,20106,19022,18176,17092,16246,18600,16670,26,5360,100,11480,10,1,25820730,4599,-318.04,14.10,12,0.21,-56.00,1263.00,23000,20240830,-22.57,2370,20231031,651.48,23000,-22.57,20240830,3260,446.32,20240422,23000,-22.57,20240830,2370,651.48,20231031,2.55,N,323280,100,25 억,,309948,N,N,0,N,00,N
20240910,161023,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17940,-1010,5,-5.33,16140984180,885695,72.89,19250,19260,17330,24600,13270,18950,18224.39,2.51,0,-343532,20630,19790,18440,17600,16250,20210,18020,26,5650,100,12120,10,1,25820730,4632,-320.36,14.20,12,3.43,-56.00,1263.00,23000,20240830,-22.00,2370,20231031,656.96,23000,-22.00,20240830,3260,450.31,20240422,23000,-22.00,20240830,2370,656.96,20231031,2.55,N,323280,100,25 억,,647154,N,N,0,N,00,N
20240910,151035,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17450,-1500,5,-7.92,15311256710,838910,69.04,19250,19260,17330,24600,13270,18950,18251.37,2.51,0,-323313,20630,19790,18440,17600,16250,20210,18020,26,5650,100,12120,10,1,25820730,4506,-311.61,13.82,12,3.25,-56.00,1263.00,23000,20240830,-24.13,2370,20231031,636.29,23000,-24.13,20240830,3260,435.28,20240422,23000,-24.13,20240830,2370,636.29,20231031,2.55,N,323280,100,25 억,,647154,N,N,0,N,00,N
20240910,141025,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17850,-1100,5,-5.80,12843269640,698410,57.48,19250,19260,17700,24600,13270,18950,18389.30,2.51,0,-264123,20630,19790,18440,17600,16250,20210,18020,26,5650,100,12120,10,1,25820730,4609,-318.75,14.13,12,2.70,-56.00,1263.00,23000,20240830,-22.39,2370,20231031,653.16,23000,-22.39,20240830,3260,447.55,20240422,23000,-22.39,20240830,2370,653.16,20231031,2.55,N,323280,100,25 억,,647154,N,N,0,N,00,N
20240910,131026,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17960,-990,5,-5.22,11034264350,596965,49.13,19250,19260,17870,24600,13270,18950,18483.94,2.51,0,-236221,20630,19790,18440,17600,16250,20210,18020,26,5650,100,12120,10,1,25820730,4637,-320.71,14.22,12,2.31,-56.00,1263.00,23000,20240830,-21.91,2370,20231031,657.81,23000,-21.91,20240830,3260,450.92,20240422,23000,-21.91,20240830,2370,657.81,20231031,2.55,N,323280,100,25 억,,647154,N,N,0,N,00,N
20240910,121026,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17960,-990,5,-5.22,9925291240,535375,44.06,19250,19260,17870,24600,13270,18950,18538.95,2.51,0,-205361,20630,19790,18440,17600,16250,20210,18020,26,5650,100,12120,10,1,25820730,4637,-320.71,14.22,12,2.07,-56.00,1263.00,23000,20240830,-21.91,2370,20231031,657.81,23000,-21.91,20240830,3260,450.92,20240422,23000,-21.91,20240830,2370,657.81,20231031,2.55,N,323280,100,25 억,,647154,N,N,0,N,00,N
20240910,111023,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,18310,-640,5,-3.38,8313927600,446270,36.73,19250,19260,18160,24600,13270,18950,18629.82,2.51,0,-172087,20630,19790,18440,17600,16250,20210,18020,26,5650,100,12120,10,1,25820730,4728,-326.96,14.50,12,1.73,-56.00,1263.00,23000,20240830,-20.39,2370,20231031,672.57,23000,-20.39,20240830,3260,461.66,20240422,23000,-20.39,20240830,2370,672.57,20231031,2.55,N,323280,100,25 억,,647154,N,N,0,N,00,N
20240910,101027,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,18500,-450,5,-2.37,6473631360,345900,28.47,19250,19260,18330,24600,13270,18950,18715.33,2.51,0,-124761,20630,19790,18440,17600,16250,20210,18020,26,5650,100,12120,10,1,25820730,4777,-330.36,14.65,12,1.34,-56.00,1263.00,23000,20240830,-19.57,2370,20231031,680.59,23000,-19.57,20240830,3260,467.48,20240422,23000,-19.57,20240830,2370,680.59,20231031,2.55,N,323280,100,25 억,,647154,N,N,0,N,00,N
20240910,091024,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,18770,-180,5,-0.95,2783796960,147662,12.15,19250,19260,18400,24600,13270,18950,18852.49,2.51,0,-38911,20630,19790,18440,17600,16250,20210,18020,26,5650,100,12120,10,1,25820730,4847,-335.18,14.86,12,0.57,-56.00,1263.00,23000,20240830,-18.39,2370,20231031,691.98,23000,-18.39,20240830,3260,475.77,20240422,23000,-18.39,20240830,2370,691.98,20231031,2.55,N,323280,100,25 억,,647154,N,N,0,N,00,N
20240909,161005,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,18950,1500,2,8.60,22295665440,1208111,79.28,17450,19280,17090,22650,12220,17450,18454.56,2.92,0,-101136,19190,18320,17560,16690,15930,17940,16310,26,5200,100,11160,10,1,25820730,4893,-338.39,15.00,12,4.68,-56.00,1263.00,23000,20240830,-17.61,2370,20231031,699.58,23000,-17.61,20240830,3260,481.29,20240422,23000,-17.61,20240830,2370,699.58,20231031,2.62,N,323280,100,25 억,,755058,N,N,0,N,00,N
20240909,151016,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,18870,1420,2,8.14,21125388690,1146210,75.22,17450,19280,17090,22650,12220,17450,18430.75,2.92,0,-75232,19190,18320,17560,16690,15930,17940,16310,26,5200,100,11160,10,1,25820730,4872,-336.96,14.94,12,4.44,-56.00,1263.00,23000,20240830,-17.96,2370,20231031,696.20,23000,-17.96,20240830,3260,478.83,20240422,23000,-17.96,20240830,2370,696.20,20231031,2.62,N,323280,100,25 억,,755058,N,N,0,N,00,N
20240909,141017,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,18930,1480,2,8.48,19802605650,1075575,70.59,17450,19280,17090,22650,12220,17450,18411.29,2.92,0,-50866,19190,18320,17560,16690,15930,17940,16310,26,5200,100,11160,10,1,25820730,4888,-338.04,14.99,12,4.17,-56.00,1263.00,23000,20240830,-17.70,2370,20231031,698.73,23000,-17.70,20240830,3260,480.67,20240422,23000,-17.70,20240830,2370,698.73,20231031,2.62,N,323280,100,25 억,,755058,N,N,0,N,00,N
20240909,131013,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,18730,1280,2,7.34,18796100100,1022046,67.07,17450,19280,17090,22650,12220,17450,18390.77,2.92,0,-41646,19190,18320,17560,16690,15930,17940,16310,26,5200,100,11160,10,1,25820730,4836,-334.46,14.83,12,3.96,-56.00,1263.00,23000,20240830,-18.57,2370,20231031,690.30,23000,-18.57,20240830,3260,474.54,20240422,23000,-18.57,20240830,2370,690.30,20231031,2.62,N,323280,100,25 억,,755058,N,N,0,N,00,N
20240909,121010,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,18750,1300,2,7.45,13966117530,767964,50.40,17450,18910,17090,22650,12220,17450,18186.02,2.92,0,-28717,19190,18320,17560,16690,15930,17940,16310,26,5200,100,11160,10,1,25820730,4841,-334.82,14.85,12,2.97,-56.00,1263.00,23000,20240830,-18.48,2370,20231031,691.14,23000,-18.48,20240830,3260,475.15,20240422,23000,-18.48,20240830,2370,691.14,20231031,2.62,N,323280,100,25 억,,755058,N,N,0,N,00,N
20240909,111011,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,18250,800,2,4.58,11671098040,644634,42.30,17450,18580,17090,22650,12220,17450,18105.12,2.92,0,-57537,19190,18320,17560,16690,15930,17940,16310,26,5200,100,11160,10,1,25820730,4712,-325.89,14.45,12,2.50,-56.00,1263.00,23000,20240830,-20.65,2370,20231031,670.04,23000,-20.65,20240830,3260,459.82,20240422,23000,-20.65,20240830,2370,670.04,20231031,2.62,N,323280,100,25 억,,755058,N,N,0,N,00,N
20240909,101012,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,18160,710,2,4.07,10366708140,573193,37.62,17450,18580,17090,22650,12220,17450,18086.03,2.92,0,-49957,19190,18320,17560,16690,15930,17940,16310,26,5200,100,11160,10,1,25820730,4689,-324.29,14.38,12,2.22,-56.00,1263.00,23000,20240830,-21.04,2370,20231031,666.24,23000,-21.04,20240830,3260,457.06,20240422,23000,-21.04,20240830,2370,666.24,20231031,2.62,N,323280,100,25 억,,755058,N,N,0,N,00,N
20240909,091007,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17740,290,2,1.66,2243288950,127269,8.35,17450,18110,17090,22650,12220,17450,17626.52,2.92,0,-20430,19190,18320,17560,16690,15930,17940,16310,26,5200,100,11160,10,1,25820730,4581,-316.79,14.05,12,0.49,-56.00,1263.00,23000,20240830,-22.87,2370,20231031,648.52,23000,-22.87,20240830,3260,444.17,20240422,23000,-22.87,20240830,2370,648.52,20231031,2.62,N,323280,100,25 억,,755058,N,N,0,N,00,N
20240906,160953,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17450,890,2,5.37,26700660930,1518747,73.98,17770,18430,16800,21500,11600,16560,17581.94,4.02,0,-287068,19973,18266,16663,14956,13353,17465,14155,26,4940,100,10590,10,1,25820730,4506,-311.61,13.82,12,5.88,-56.00,1263.00,23000,20240830,-24.13,2370,20231031,636.29,23000,-24.13,20240830,3260,435.28,20240422,23000,-24.13,20240830,2370,636.29,20231031,2.65,N,323280,100,25 억,,1037538,N,N,0,N,00,N
20240906,151009,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17260,700,2,4.23,26064783020,1482016,72.19,17770,18430,16800,21500,11600,16560,17588.45,4.02,0,-277632,19973,18266,16663,14956,13353,17465,14155,26,4940,100,10590,10,1,25820730,4457,-308.21,13.67,12,5.74,-56.00,1263.00,23000,20240830,-24.96,2370,20231031,628.27,23000,-24.96,20240830,3260,429.45,20240422,23000,-24.96,20240830,2370,628.27,20231031,2.65,N,323280,100,25 억,,1037538,N,N,0,N,00,N
20240906,141018,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17350,790,2,4.77,24533870260,1393522,67.88,17770,18430,16800,21500,11600,16560,17606.81,4.02,0,-249825,19973,18266,16663,14956,13353,17465,14155,26,4940,100,10590,10,1,25820730,4480,-309.82,13.74,12,5.40,-56.00,1263.00,23000,20240830,-24.57,2370,20231031,632.07,23000,-24.57,20240830,3260,432.21,20240422,23000,-24.57,20240830,2370,632.07,20231031,2.65,N,323280,100,25 억,,1037538,N,N,0,N,00,N
20240906,131011,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17680,1120,2,6.76,23135883830,1313478,63.98,17770,18430,16800,21500,11600,16560,17615.45,4.02,0,-207469,19973,18266,16663,14956,13353,17465,14155,26,4940,100,10590,10,1,25820730,4565,-315.71,14.00,12,5.09,-56.00,1263.00,23000,20240830,-23.13,2370,20231031,645.99,23000,-23.13,20240830,3260,442.33,20240422,23000,-23.13,20240830,2370,645.99,20231031,2.65,N,323280,100,25 억,,1037538,N,N,0,N,00,N
20240906,121011,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17500,940,2,5.68,21819909020,1238883,60.35,17770,18430,16800,21500,11600,16560,17613.88,4.02,0,-192980,19973,18266,16663,14956,13353,17465,14155,26,4940,100,10590,10,1,25820730,4519,-312.50,13.86,12,4.80,-56.00,1263.00,23000,20240830,-23.91,2370,20231031,638.40,23000,-23.91,20240830,3260,436.81,20240422,23000,-23.91,20240830,2370,638.40,20231031,2.65,N,323280,100,25 억,,1037538,N,N,0,N,00,N
20240906,111012,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17810,1250,2,7.55,19601857120,1112245,54.18,17770,18430,16800,21500,11600,16560,17625.16,4.02,0,-149822,19973,18266,16663,14956,13353,17465,14155,26,4940,100,10590,10,1,25820730,4599,-318.04,14.10,12,4.31,-56.00,1263.00,23000,20240830,-22.57,2370,20231031,651.48,23000,-22.57,20240830,3260,446.32,20240422,23000,-22.57,20240830,2370,651.48,20231031,2.65,N,323280,100,25 억,,1037538,N,N,0,N,00,N
20240906,101006,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17390,830,2,5.01,14448739000,822884,40.08,17770,18430,16800,21500,11600,16560,17560.53,4.02,0,-139175,19973,18266,16663,14956,13353,17465,14155,26,4940,100,10590,10,1,25820730,4490,-310.54,13.77,12,3.19,-56.00,1263.00,23000,20240830,-24.39,2370,20231031,633.76,23000,-24.39,20240830,3260,433.44,20240422,23000,-24.39,20240830,2370,633.76,20231031,2.65,N,323280,100,25 억,,1037538,N,N,0,N,00,N
20240906,091010,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17250,690,2,4.17,7116443710,398472,19.41,17770,18430,17170,21500,11600,16560,17864.37,4.02,0,-53781,19973,18266,16663,14956,13353,17465,14155,26,4940,100,10590,10,1,25820730,4454,-308.04,13.66,12,1.54,-56.00,1263.00,23000,20240830,-25.00,2370,20231031,627.85,23000,-25.00,20240830,3260,429.14,20240422,23000,-25.00,20240830,2370,627.85,20231031,2.65,N,323280,100,25 억,,1037538,N,N,0,N,00,N
20240905,160952,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16560,160,2,0.98,33346896460,2036911,219.07,17010,18370,15060,21300,11480,16400,16371.11,4.48,0,-114171,17813,17106,16673,15966,15533,17460,16320,26,4900,100,10490,10,1,25820730,4276,-295.71,13.11,12,7.89,-56.00,1263.00,23000,20240830,-28.00,2370,20231031,598.73,23000,-28.00,20240830,3260,407.98,20240422,23000,-28.00,20240830,2370,598.73,20231031,2.70,N,323280,100,25 억,,1157251,N,N,0,N,00,N
20240905,151009,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16470,70,2,0.43,32484738900,1984609,213.45,17010,18370,15060,21300,11480,16400,16368.33,4.48,0,-100697,17813,17106,16673,15966,15533,17460,16320,26,4900,100,10490,10,1,25820730,4253,-294.11,13.04,12,7.69,-56.00,1263.00,23000,20240830,-28.39,2370,20231031,594.94,23000,-28.39,20240830,3260,405.21,20240422,23000,-28.39,20240830,2370,594.94,20231031,2.70,N,323280,100,25 억,,1157251,N,N,0,N,00,N
20240905,141003,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15930,-470,5,-2.87,28899906880,1766629,190.00,17010,18370,15060,21300,11480,16400,16358.79,4.48,0,-39961,17813,17106,16673,15966,15533,17460,16320,26,4900,100,10490,10,1,25820730,4113,-284.46,12.61,12,6.84,-56.00,1263.00,23000,20240830,-30.74,2370,20231031,572.15,23000,-30.74,20240830,3260,388.65,20240422,23000,-30.74,20240830,2370,572.15,20231031,2.70,N,323280,100,25 억,,1157251,N,N,0,N,00,N
20240905,131004,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15710,-690,5,-4.21,27024974160,1648655,177.31,17010,18370,15060,21300,11480,16400,16392.13,4.48,0,-30790,17813,17106,16673,15966,15533,17460,16320,26,4900,100,10490,10,1,25820730,4056,-280.54,12.44,12,6.39,-56.00,1263.00,23000,20240830,-31.70,2370,20231031,562.87,23000,-31.70,20240830,3260,381.90,20240422,23000,-31.70,20240830,2370,562.87,20231031,2.70,N,323280,100,25 억,,1157251,N,N,0,N,00,N
20240905,121004,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15360,-1040,5,-6.34,23106736870,1395788,150.12,17010,18370,15100,21300,11480,16400,16554.62,4.48,0,-40287,17813,17106,16673,15966,15533,17460,16320,26,4900,100,10490,10,1,25820730,3966,-274.29,12.16,12,5.41,-56.00,1263.00,23000,20240830,-33.22,2370,20231031,548.10,23000,-33.22,20240830,3260,371.17,20240422,23000,-33.22,20240830,2370,548.10,20231031,2.70,N,323280,100,25 억,,1157251,N,N,0,N,00,N
20240905,111000,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15590,-810,5,-4.94,17265350090,1015684,109.24,17010,18370,15470,21300,11480,16400,16998.74,4.48,0,-76937,17813,17106,16673,15966,15533,17460,16320,26,4900,100,10490,10,1,25820730,4025,-278.39,12.34,12,3.93,-56.00,1263.00,23000,20240830,-32.22,2370,20231031,557.81,23000,-32.22,20240830,3260,378.22,20240422,23000,-32.22,20240830,2370,557.81,20231031,2.70,N,323280,100,25 억,,1157251,N,N,0,N,00,N
20240905,101000,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17150,750,2,4.57,10562399300,601323,64.67,17010,18370,16600,21300,11480,16400,17565.27,4.48,0,-67339,17813,17106,16673,15966,15533,17460,16320,26,4900,100,10490,10,1,25820730,4428,-306.25,13.58,12,2.33,-56.00,1263.00,23000,20240830,-25.43,2370,20231031,623.63,23000,-25.43,20240830,3260,426.07,20240422,23000,-25.43,20240830,2370,623.63,20231031,2.70,N,323280,100,25 억,,1157251,N,N,0,N,00,N
20240905,091008,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17300,900,2,5.49,1747336700,102647,11.04,17010,17470,16600,21300,11480,16400,17022.77,4.48,0,-25137,17813,17106,16673,15966,15533,17460,16320,26,4900,100,10490,10,1,25820730,4467,-308.93,13.70,12,0.40,-56.00,1263.00,23000,20240830,-24.78,2370,20231031,629.96,23000,-24.78,20240830,3260,430.67,20240422,23000,-24.78,20240830,2370,629.96,20231031,2.70,N,323280,100,25 억,,1157251,N,N,0,N,00,N
20240904,160942,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16400,-1070,5,-6.12,15574601550,922336,76.49,16360,17380,16240,22700,12230,17470,16886.26,4.33,0,40499,20376,18922,18196,16742,16016,18560,16380,26,5230,100,11180,10,1,25820730,4235,-292.86,12.98,12,3.57,-56.00,1263.00,23000,20240830,-28.70,2370,20231031,591.98,23000,-28.70,20240830,3260,403.07,20240422,23000,-28.70,20240830,2370,591.98,20231031,2.70,N,323280,100,25 억,,1117694,N,N,0,N,00,N
20240904,150951,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16600,-870,5,-4.98,13867636750,818594,67.89,16360,17380,16350,22700,12230,17470,16940.56,4.33,0,20140,20376,18922,18196,16742,16016,18560,16380,26,5230,100,11180,10,1,25820730,4286,-296.43,13.14,12,3.17,-56.00,1263.00,23000,20240830,-27.83,2370,20231031,600.42,23000,-27.83,20240830,3260,409.20,20240422,23000,-27.83,20240830,2370,600.42,20231031,2.70,N,323280,100,25 억,,1117694,N,N,0,N,00,N
20240904,140955,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16690,-780,5,-4.46,12334568510,726745,60.27,16360,17380,16350,22700,12230,17470,16972.10,4.33,0,24315,20376,18922,18196,16742,16016,18560,16380,26,5230,100,11180,10,1,25820730,4309,-298.04,13.21,12,2.81,-56.00,1263.00,23000,20240830,-27.43,2370,20231031,604.22,23000,-27.43,20240830,3260,411.96,20240422,23000,-27.43,20240830,2370,604.22,20231031,2.70,N,323280,100,25 억,,1117694,N,N,0,N,00,N
20240904,130951,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17200,-270,5,-1.55,9817649050,577195,47.87,16360,17380,16350,22700,12230,17470,17008.95,4.33,0,34263,20376,18922,18196,16742,16016,18560,16380,26,5230,100,11180,10,1,25820730,4441,-307.14,13.62,12,2.24,-56.00,1263.00,23000,20240830,-25.22,2370,20231031,625.74,23000,-25.22,20240830,3260,427.61,20240422,23000,-25.22,20240830,2370,625.74,20231031,2.70,N,323280,100,25 억,,1117694,N,N,0,N,00,N
20240904,120949,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17010,-460,5,-2.63,8745829560,514566,42.67,16360,17380,16350,22700,12230,17470,16996.18,4.33,0,34857,20376,18922,18196,16742,16016,18560,16380,26,5230,100,11180,10,1,25820730,4392,-303.75,13.47,12,1.99,-56.00,1263.00,23000,20240830,-26.04,2370,20231031,617.72,23000,-26.04,20240830,3260,421.78,20240422,23000,-26.04,20240830,2370,617.72,20231031,2.70,N,323280,100,25 억,,1117694,N,N,0,N,00,N
20240904,110946,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17150,-320,5,-1.83,7864694940,462805,38.38,16360,17380,16350,22700,12230,17470,16993.16,4.33,0,51530,20376,18922,18196,16742,16016,18560,16380,26,5230,100,11180,10,1,25820730,4428,-306.25,13.58,12,1.79,-56.00,1263.00,23000,20240830,-25.43,2370,20231031,623.63,23000,-25.43,20240830,3260,426.07,20240422,23000,-25.43,20240830,2370,623.63,20231031,2.70,N,323280,100,25 억,,1117694,N,N,0,N,00,N
20240904,100948,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17010,-460,5,-2.63,6513380600,383559,31.81,16360,17380,16350,22700,12230,17470,16980.97,4.33,0,64379,20376,18922,18196,16742,16016,18560,16380,26,5230,100,11180,10,1,25820730,4392,-303.75,13.47,12,1.49,-56.00,1263.00,23000,20240830,-26.04,2370,20231031,617.72,23000,-26.04,20240830,3260,421.78,20240422,23000,-26.04,20240830,2370,617.72,20231031,2.70,N,323280,100,25 억,,1117694,N,N,0,N,00,N
20240904,090953,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17350,-120,5,-0.69,3187999540,188761,15.65,16360,17380,16350,22700,12230,17470,16887.96,4.33,0,69180,20376,18922,18196,16742,16016,18560,16380,26,5230,100,11180,10,1,25820730,4480,-309.82,13.74,12,0.73,-56.00,1263.00,23000,20240830,-24.57,2370,20231031,632.07,23000,-24.57,20240830,3260,432.21,20240422,23000,-24.57,20240830,2370,632.07,20231031,2.70,N,323280,100,25 억,,1117694,N,N,0,N,00,N
20240903,160935,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17470,-1530,5,-8.05,21870465250,1195656,91.63,18890,19650,17470,24700,13300,19000,18293.29,4.22,0,28310,21313,20156,18773,17616,16233,20735,18195,26,5700,100,12160,10,1,25820730,4511,-311.96,13.83,12,4.63,-56.00,1263.00,23000,20240830,-24.04,2370,20231031,637.13,23000,-24.04,20240830,3260,435.89,20240422,23000,-24.04,20240830,2370,637.13,20231031,2.77,N,323280,100,25 억,,1089402,N,N,0,N,00,N
20240903,150944,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17620,-1380,5,-7.26,20463454720,1115370,85.48,18890,19650,17500,24700,13300,19000,18346.79,4.22,0,14516,21313,20156,18773,17616,16233,20735,18195,26,5700,100,12160,10,1,25820730,4550,-314.64,13.95,12,4.32,-56.00,1263.00,23000,20240830,-23.39,2370,20231031,643.46,23000,-23.39,20240830,3260,440.49,20240422,23000,-23.39,20240830,2370,643.46,20231031,2.77,N,323280,100,25 억,,1089402,N,N,0,N,00,N
20240903,140944,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17980,-1020,5,-5.37,17351266370,940186,72.05,18890,19650,17660,24700,13300,19000,18455.14,4.22,0,298,21313,20156,18773,17616,16233,20735,18195,26,5700,100,12160,10,1,25820730,4643,-321.07,14.24,12,3.64,-56.00,1263.00,23000,20240830,-21.83,2370,20231031,658.65,23000,-21.83,20240830,3260,451.53,20240422,23000,-21.83,20240830,2370,658.65,20231031,2.77,N,323280,100,25 억,,1089402,N,N,0,N,00,N
20240903,130945,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17970,-1030,5,-5.42,14806536160,797611,61.12,18890,19650,17700,24700,13300,19000,18563.61,4.22,0,-16225,21313,20156,18773,17616,16233,20735,18195,26,5700,100,12160,10,1,25820730,4640,-320.89,14.23,12,3.09,-56.00,1263.00,23000,20240830,-21.87,2370,20231031,658.23,23000,-21.87,20240830,3260,451.23,20240422,23000,-21.87,20240830,2370,658.23,20231031,2.77,N,323280,100,25 억,,1089402,N,N,0,N,00,N
20240903,120933,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17970,-1030,5,-5.42,11406539980,608711,46.65,18890,19650,17700,24700,13300,19000,18738.84,4.22,0,-14942,21313,20156,18773,17616,16233,20735,18195,26,5700,100,12160,10,1,25820730,4640,-320.89,14.23,12,2.36,-56.00,1263.00,23000,20240830,-21.87,2370,20231031,658.23,23000,-21.87,20240830,3260,451.23,20240422,23000,-21.87,20240830,2370,658.23,20231031,2.77,N,323280,100,25 억,,1089402,N,N,0,N,00,N
20240903,110932,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,19100,100,2,0.53,6170189280,323868,24.82,18890,19650,18550,24700,13300,19000,19051.56,4.22,0,14921,21313,20156,18773,17616,16233,20735,18195,26,5700,100,12160,10,1,25820730,4932,-341.07,15.12,12,1.25,-56.00,1263.00,23000,20240830,-16.96,2370,20231031,705.91,23000,-16.96,20240830,3260,485.89,20240422,23000,-16.96,20240830,2370,705.91,20231031,2.77,N,323280,100,25 억,,1089402,N,N,0,N,00,N
20240903,100931,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,18960,-40,5,-0.21,4360964410,229409,17.58,18890,19650,18550,24700,13300,19000,19009.56,4.22,0,7391,21313,20156,18773,17616,16233,20735,18195,26,5700,100,12160,10,1,25820730,4896,-338.57,15.01,12,0.89,-56.00,1263.00,23000,20240830,-17.57,2370,20231031,700.00,23000,-17.57,20240830,3260,481.60,20240422,23000,-17.57,20240830,2370,700.00,20231031,2.77,N,323280,100,25 억,,1089402,N,N,0,N,00,N
20240903,090935,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,19100,100,2,0.53,1265705450,65791,5.04,18890,19650,18830,24700,13300,19000,19238.28,4.22,0,-14249,21313,20156,18773,17616,16233,20735,18195,26,5700,100,12160,10,1,25820730,4932,-341.07,15.12,12,0.25,-56.00,1263.00,23000,20240830,-16.96,2370,20231031,705.91,23000,-16.96,20240830,3260,485.89,20240422,23000,-16.96,20240830,2370,705.91,20231031,2.77,N,323280,100,25 억,,1089402,N,N,0,N,00,N
20240902,160924,54,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,19000,200,2,1.06,24871594450,1301877,45.93,18500,19930,17390,24400,13160,18800,19104.52,4.48,0,-67214,24853,21826,19973,16946,15093,20900,16020,26,5600,100,12030,10,1,25820730,4906,-339.29,15.04,12,5.04,-56.00,1263.00,23000,20240830,-17.39,2370,20231031,701.69,23000,-17.39,20240830,3260,482.82,20240422,23000,-17.39,20240830,2370,701.69,20231031,2.84,N,323280,100,25 억,,1156766,N,N,0,N,01,N
20240902,150939,54,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,18970,170,2,0.90,24371460810,1275555,45.00,18500,19930,17390,24400,13160,18800,19106.57,4.48,0,-64869,24853,21826,19973,16946,15093,20900,16020,26,5600,100,12030,10,1,25820730,4898,-338.75,15.02,12,4.94,-56.00,1263.00,23000,20240830,-17.52,2370,20231031,700.42,23000,-17.52,20240830,3260,481.90,20240422,23000,-17.52,20240830,2370,700.42,20231031,2.84,N,323280,100,25 억,,1156766,N,N,0,N,01,N
20240902,140936,54,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,19110,310,2,1.65,22641854280,1185133,41.81,18500,19930,17390,24400,13160,18800,19104.93,4.48,0,-45926,24853,21826,19973,16946,15093,20900,16020,26,5600,100,12030,10,1,25820730,4934,-341.25,15.13,12,4.59,-56.00,1263.00,23000,20240830,-16.91,2370,20231031,706.33,23000,-16.91,20240830,3260,486.20,20240422,23000,-16.91,20240830,2370,706.33,20231031,2.84,N,323280,100,25 억,,1156766,N,N,0,N,01,N
20240902,130933,54,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,18940,140,2,0.74,21442839980,1122274,39.60,18500,19930,17390,24400,13160,18800,19106.62,4.48,0,-38716,24853,21826,19973,16946,15093,20900,16020,26,5600,100,12030,10,1,25820730,4890,-338.21,15.00,12,4.35,-56.00,1263.00,23000,20240830,-17.65,2370,20231031,699.16,23000,-17.65,20240830,3260,480.98,20240422,23000,-17.65,20240830,2370,699.16,20231031,2.84,N,323280,100,25 억,,1156766,N,N,0,N,01,N
20240902,120937,54,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,18820,20,2,0.11,20773870630,1086750,38.34,18500,19930,17390,24400,13160,18800,19115.61,4.48,0,-33218,24853,21826,19973,16946,15093,20900,16020,26,5600,100,12030,10,1,25820730,4859,-336.07,14.90,12,4.21,-56.00,1263.00,23000,20240830,-18.17,2370,20231031,694.09,23000,-18.17,20240830,3260,477.30,20240422,23000,-18.17,20240830,2370,694.09,20231031,2.84,N,323280,100,25 억,,1156766,N,N,0,N,01,N
20240902,110926,54,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,18720,-80,5,-0.43,19663033500,1027855,36.26,18500,19930,17390,24400,13160,18800,19130.19,4.48,0,-19393,24853,21826,19973,16946,15093,20900,16020,26,5600,100,12030,10,1,25820730,4834,-334.29,14.82,12,3.98,-56.00,1263.00,23000,20240830,-18.61,2370,20231031,689.87,23000,-18.61,20240830,3260,474.23,20240422,23000,-18.61,20240830,2370,689.87,20231031,2.84,N,323280,100,25 억,,1156766,N,N,0,N,01,N
20240902,100926,54,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,19160,360,2,1.91,16478856840,859227,30.32,18500,19930,17390,24400,13160,18800,19178.73,4.48,0,5930,24853,21826,19973,16946,15093,20900,16020,26,5600,100,12030,10,1,25820730,4947,-342.14,15.17,12,3.33,-56.00,1263.00,23000,20240830,-16.70,2370,20231031,708.44,23000,-16.70,20240830,3260,487.73,20240422,23000,-16.70,20240830,2370,708.44,20231031,2.84,N,323280,100,25 억,,1156766,N,N,0,N,01,N
20240902,090921,54,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,19280,480,2,2.55,6091241500,325466,11.48,18500,19700,17390,24400,13160,18800,18715.43,4.48,0,44156,24853,21826,19973,16946,15093,20900,16020,26,5600,100,12030,10,1,25820730,4978,-344.29,15.27,12,1.26,-56.00,1263.00,23000,20240830,-16.17,2370,20231031,713.50,23000,-16.17,20240830,3260,491.41,20240422,23000,-16.17,20240830,2370,713.50,20231031,2.84,N,323280,100,25 억,,1156766,N,N,0,N,01,N