KissMeData/114810/price/prices-20240901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240930	160819	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8460	-180	5	-2.08	388615900	46154	85.09	8570	8640	8340	11230	6050	8640	8419.98	4.29	0	-6303	8953	8796	8633	8476	8313	8715	8395	147	2590	500	5700	10	1	29113174	2463	115.89	1.53	12	0.16	73.00	5531.00	15360	20240402	-44.92	7480	20240919	13.10	15360	-44.92	20240402	7480	13.10	20240919	15360	-44.92	20240402	7480	13.10	20240919	0.63	N	114810	500	146 억		1247582	N	N	3	N	00	N
3	20240930	150832	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8400	-240	5	-2.78	374616500	44496	82.04	8570	8640	8340	11230	6050	8640	8419.11	4.29	0	-5117	8953	8796	8633	8476	8313	8715	8395	147	2590	500	5700	10	1	29113174	2446	115.07	1.52	12	0.15	73.00	5531.00	15360	20240402	-45.31	7480	20240919	12.30	15360	-45.31	20240402	7480	12.30	20240919	15360	-45.31	20240402	7480	12.30	20240919	0.63	N	114810	500	146 억		1247582	N	N	0	N	00	N
4	20240930	140829	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8390	-250	5	-2.89	327991730	38944	71.80	8570	8640	8340	11230	6050	8640	8422.14	4.29	0	-7068	8953	8796	8633	8476	8313	8715	8395	147	2590	500	5700	10	1	29113174	2443	114.93	1.52	12	0.13	73.00	5531.00	15360	20240402	-45.38	7480	20240919	12.17	15360	-45.38	20240402	7480	12.17	20240919	15360	-45.38	20240402	7480	12.17	20240919	0.63	N	114810	500	146 억		1247582	N	N	0	N	00	N
5	20240930	130826	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8460	-180	5	-2.08	263528410	31292	57.69	8570	8640	8340	11230	6050	8640	8421.59	4.29	0	-7604	8953	8796	8633	8476	8313	8715	8395	147	2590	500	5700	10	1	29113174	2463	115.89	1.53	12	0.11	73.00	5531.00	15360	20240402	-44.92	7480	20240919	13.10	15360	-44.92	20240402	7480	13.10	20240919	15360	-44.92	20240402	7480	13.10	20240919	0.63	N	114810	500	146 억		1247582	N	N	0	N	00	N
6	20240930	120824	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8460	-180	5	-2.08	240183660	28534	52.61	8570	8640	8340	11230	6050	8640	8417.45	4.29	0	-8268	8953	8796	8633	8476	8313	8715	8395	147	2590	500	5700	10	1	29113174	2463	115.89	1.53	12	0.10	73.00	5531.00	15360	20240402	-44.92	7480	20240919	13.10	15360	-44.92	20240402	7480	13.10	20240919	15360	-44.92	20240402	7480	13.10	20240919	0.63	N	114810	500	146 억		1247582	N	N	0	N	00	N
7	20240930	110822	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8400	-240	5	-2.78	209339290	24862	45.84	8570	8640	8340	11230	6050	8640	8420.05	4.29	0	-8935	8953	8796	8633	8476	8313	8715	8395	147	2590	500	5700	10	1	29113174	2446	115.07	1.52	12	0.09	73.00	5531.00	15360	20240402	-45.31	7480	20240919	12.30	15360	-45.31	20240402	7480	12.30	20240919	15360	-45.31	20240402	7480	12.30	20240919	0.63	N	114810	500	146 억		1247582	N	N	0	N	00	N
8	20240930	100820	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8430	-210	5	-2.43	138229660	16399	30.23	8570	8640	8340	11230	6050	8640	8429.15	4.29	0	-2528	8953	8796	8633	8476	8313	8715	8395	147	2590	500	5700	10	1	29113174	2454	115.48	1.52	12	0.06	73.00	5531.00	15360	20240402	-45.12	7480	20240919	12.70	15360	-45.12	20240402	7480	12.70	20240919	15360	-45.12	20240402	7480	12.70	20240919	0.63	N	114810	500	146 억		1247582	N	N	0	N	00	N
9	20240930	090747	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8380	-260	5	-3.01	62073480	7346	13.54	8570	8640	8340	11230	6050	8640	8449.97	4.29	0	-3597	8953	8796	8633	8476	8313	8715	8395	147	2590	500	5700	10	1	29113174	2440	114.79	1.52	12	0.03	73.00	5531.00	15360	20240402	-45.44	7480	20240919	12.03	15360	-45.44	20240402	7480	12.03	20240919	15360	-45.44	20240402	7480	12.03	20240919	0.63	N	114810	500	146 억		1247582	N	N	0	N	00	N
10	20240927	160828	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8640	-30	5	-0.35	462129880	53870	37.55	8660	8790	8470	11270	6070	8670	8578.61	4.32	0	-11705	9036	8852	8576	8392	8116	8945	8485	147	2600	500	5720	10	1	29113174	2515	118.36	1.56	12	0.19	73.00	5531.00	15360	20240402	-43.75	7480	20240919	15.51	15360	-43.75	20240402	7480	15.51	20240919	15360	-43.75	20240402	7480	15.51	20240919	0.63	N	114810	500	146 억		1258873	N	N	82	N	00	N
11	20240927	150829	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8550	-120	5	-1.38	445004020	51878	36.16	8660	8790	8470	11270	6070	8670	8577.89	4.32	0	-10274	9036	8852	8576	8392	8116	8945	8485	147	2600	500	5720	10	1	29113174	2489	117.12	1.55	12	0.18	73.00	5531.00	15360	20240402	-44.34	7480	20240919	14.30	15360	-44.34	20240402	7480	14.30	20240919	15360	-44.34	20240402	7480	14.30	20240919	0.63	N	114810	500	146 억		1258873	N	N	82	N	00	N
12	20240927	140835	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8570	-100	5	-1.15	385159440	44888	31.29	8660	8790	8470	11270	6070	8670	8580.45	4.32	0	-5928	9036	8852	8576	8392	8116	8945	8485	147	2600	500	5720	10	1	29113174	2495	117.40	1.55	12	0.15	73.00	5531.00	15360	20240402	-44.21	7480	20240919	14.57	15360	-44.21	20240402	7480	14.57	20240919	15360	-44.21	20240402	7480	14.57	20240919	0.63	N	114810	500	146 억		1258873	N	N	82	N	00	N
13	20240927	130828	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8590	-80	5	-0.92	350148870	40802	28.44	8660	8790	8470	11270	6070	8670	8581.66	4.32	0	-4542	9036	8852	8576	8392	8116	8945	8485	147	2600	500	5720	10	1	29113174	2501	117.67	1.55	12	0.14	73.00	5531.00	15360	20240402	-44.08	7480	20240919	14.84	15360	-44.08	20240402	7480	14.84	20240919	15360	-44.08	20240402	7480	14.84	20240919	0.63	N	114810	500	146 억		1258873	N	N	82	N	00	N
14	20240927	120824	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8520	-150	5	-1.73	303701410	35384	24.66	8660	8790	8470	11270	6070	8670	8583.02	4.32	0	-4367	9036	8852	8576	8392	8116	8945	8485	147	2600	500	5720	10	1	29113174	2480	116.71	1.54	12	0.12	73.00	5531.00	15360	20240402	-44.53	7480	20240919	13.90	15360	-44.53	20240402	7480	13.90	20240919	15360	-44.53	20240402	7480	13.90	20240919	0.63	N	114810	500	146 억		1258873	N	N	82	N	00	N
15	20240927	110827	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8530	-140	5	-1.61	269567050	31386	21.88	8660	8790	8470	11270	6070	8670	8588.77	4.32	0	-3796	9036	8852	8576	8392	8116	8945	8485	147	2600	500	5720	10	1	29113174	2483	116.85	1.54	12	0.11	73.00	5531.00	15360	20240402	-44.47	7480	20240919	14.04	15360	-44.47	20240402	7480	14.04	20240919	15360	-44.47	20240402	7480	14.04	20240919	0.63	N	114810	500	146 억		1258873	N	N	82	N	00	N
16	20240927	100825	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8510	-160	5	-1.85	179801990	20856	14.54	8660	8790	8510	11270	6070	8670	8621.12	4.32	0	-5594	9036	8852	8576	8392	8116	8945	8485	147	2600	500	5720	10	1	29113174	2478	116.58	1.54	12	0.07	73.00	5531.00	15360	20240402	-44.60	7480	20240919	13.77	15360	-44.60	20240402	7480	13.77	20240919	15360	-44.60	20240402	7480	13.77	20240919	0.63	N	114810	500	146 억		1258873	N	N	82	N	00	N
17	20240927	090828	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8620	-50	5	-0.58	12827770	1492	1.04	8660	8660	8570	11270	6070	8670	8597.70	4.32	0	-323	9036	8852	8576	8392	8116	8945	8485	147	2600	500	5720	10	1	29113174	2510	118.08	1.56	12	0.01	73.00	5531.00	15360	20240402	-43.88	7480	20240919	15.24	15360	-43.88	20240402	7480	15.24	20240919	15360	-43.88	20240402	7480	15.24	20240919	0.63	N	114810	500	146 억		1258873	N	N	82	N	00	N
18	20240926	160812	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8670	470	2	5.73	1236778850	143471	98.98	8390	8760	8300	10660	5740	8200	8620.36	4.32	0	444	8473	8336	8233	8096	7993	8285	8045	147	2460	500	5410	10	1	29113174	2524	118.77	1.57	12	0.49	73.00	5531.00	15360	20240402	-43.55	7480	20240919	15.91	15360	-43.55	20240402	7480	15.91	20240919	15360	-43.55	20240402	7480	15.91	20240919	0.61	N	114810	500	146 억		1258549	N	N	82	N	00	N
19	20240926	150814	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8650	450	2	5.49	1167516140	135459	93.46	8390	8760	8300	10660	5740	8200	8618.96	4.32	0	-627	8473	8336	8233	8096	7993	8285	8045	147	2460	500	5410	10	1	29113174	2518	118.49	1.56	12	0.47	73.00	5531.00	15360	20240402	-43.68	7480	20240919	15.64	15360	-43.68	20240402	7480	15.64	20240919	15360	-43.68	20240402	7480	15.64	20240919	0.61	N	114810	500	146 억		1258549	N	N	99	N	00	N
20	20240926	140821	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8680	480	2	5.85	984571400	114384	78.92	8390	8760	8300	10660	5740	8200	8607.60	4.32	0	-3100	8473	8336	8233	8096	7993	8285	8045	147	2460	500	5410	10	1	29113174	2527	118.90	1.57	12	0.39	73.00	5531.00	15360	20240402	-43.49	7480	20240919	16.04	15360	-43.49	20240402	7480	16.04	20240919	15360	-43.49	20240402	7480	16.04	20240919	0.61	N	114810	500	146 억		1258549	N	N	99	N	00	N
21	20240926	130820	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8690	490	2	5.98	878540650	102198	70.51	8390	8760	8300	10660	5740	8200	8596.46	4.32	0	3090	8473	8336	8233	8096	7993	8285	8045	147	2460	500	5410	10	1	29113174	2530	119.04	1.57	12	0.35	73.00	5531.00	15360	20240402	-43.42	7480	20240919	16.18	15360	-43.42	20240402	7480	16.18	20240919	15360	-43.42	20240402	7480	16.18	20240919	0.61	N	114810	500	146 억		1258549	N	N	99	N	00	N
22	20240926	120823	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8750	550	2	6.71	760435830	88605	61.13	8390	8760	8300	10660	5740	8200	8582.31	4.32	0	5664	8473	8336	8233	8096	7993	8285	8045	147	2460	500	5410	10	1	29113174	2547	119.86	1.58	12	0.30	73.00	5531.00	15360	20240402	-43.03	7480	20240919	16.98	15360	-43.03	20240402	7480	16.98	20240919	15360	-43.03	20240402	7480	16.98	20240919	0.61	N	114810	500	146 억		1258549	N	N	99	N	00	N
23	20240926	110821	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8710	510	2	6.22	688361250	80350	55.44	8390	8730	8300	10660	5740	8200	8567.03	4.32	0	7934	8473	8336	8233	8096	7993	8285	8045	147	2460	500	5410	10	1	29113174	2536	119.32	1.57	12	0.28	73.00	5531.00	15360	20240402	-43.29	7480	20240919	16.44	15360	-43.29	20240402	7480	16.44	20240919	15360	-43.29	20240402	7480	16.44	20240919	0.61	N	114810	500	146 억		1258549	N	N	99	N	00	N
24	20240926	100823	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8480	280	2	3.41	430642620	50515	34.85	8390	8620	8300	10660	5740	8200	8525.04	4.32	0	2357	8473	8336	8233	8096	7993	8285	8045	147	2460	500	5410	10	1	29113174	2469	116.16	1.53	12	0.17	73.00	5531.00	15360	20240402	-44.79	7480	20240919	13.37	15360	-44.79	20240402	7480	13.37	20240919	15360	-44.79	20240402	7480	13.37	20240919	0.61	N	114810	500	146 억		1258549	N	N	99	N	00	N
25	20240926	090820	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8450	250	2	3.05	80851900	9567	6.60	8390	8520	8300	10660	5740	8200	8451.12	4.32	0	2728	8473	8336	8233	8096	7993	8285	8045	147	2460	500	5410	10	1	29113174	2460	115.75	1.53	12	0.03	73.00	5531.00	15360	20240402	-44.99	7480	20240919	12.97	15360	-44.99	20240402	7480	12.97	20240919	15360	-44.99	20240402	7480	12.97	20240919	0.61	N	114810	500	146 억		1258549	N	N	99	N	00	N
26	20240925	160811	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8200	20	2	0.24	1195655390	144943	263.80	8240	8370	8130	10630	5730	8180	8249.15	4.40	0	-22229	8386	8282	8076	7972	7766	8335	8025	147	2450	500	5390	10	1	29113174	2387	112.33	1.48	12	0.50	73.00	5531.00	15360	20240402	-46.61	7480	20240919	9.63	15360	-46.61	20240402	7480	9.63	20240919	15360	-46.61	20240402	7480	9.63	20240919	0.60	N	114810	500	146 억		1280625	N	N	99	N	00	N
27	20240925	150818	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8140	-40	5	-0.49	1163214210	140978	256.58	8240	8370	8140	10630	5730	8180	8251.03	4.40	0	-20994	8386	8282	8076	7972	7766	8335	8025	147	2450	500	5390	10	1	29113174	2370	111.51	1.47	12	0.48	73.00	5531.00	15360	20240402	-47.01	7480	20240919	8.82	15360	-47.01	20240402	7480	8.82	20240919	15360	-47.01	20240402	7480	8.82	20240919	0.60	N	114810	500	146 억		1280625	N	N	2	N	00	N
28	20240925	140819	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8220	40	2	0.49	778280930	94157	171.37	8240	8370	8180	10630	5730	8180	8265.78	4.40	0	-1282	8386	8282	8076	7972	7766	8335	8025	147	2450	500	5390	10	1	29113174	2393	112.60	1.49	12	0.32	73.00	5531.00	15360	20240402	-46.48	7480	20240919	9.89	15360	-46.48	20240402	7480	9.89	20240919	15360	-46.48	20240402	7480	9.89	20240919	0.60	N	114810	500	146 억		1280625	N	N	2	N	00	N
29	20240925	130818	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8220	40	2	0.49	677248980	81876	149.02	8240	8370	8180	10630	5730	8180	8271.64	4.40	0	-717	8386	8282	8076	7972	7766	8335	8025	147	2450	500	5390	10	1	29113174	2393	112.60	1.49	12	0.28	73.00	5531.00	15360	20240402	-46.48	7480	20240919	9.89	15360	-46.48	20240402	7480	9.89	20240919	15360	-46.48	20240402	7480	9.89	20240919	0.60	N	114810	500	146 억		1280625	N	N	2	N	00	N
30	20240925	120819	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8300	120	2	1.47	352053360	42480	77.32	8240	8370	8180	10630	5730	8180	8287.51	4.40	0	-12054	8386	8282	8076	7972	7766	8335	8025	147	2450	500	5390	10	1	29113174	2416	113.70	1.50	12	0.15	73.00	5531.00	15360	20240402	-45.96	7480	20240919	10.96	15360	-45.96	20240402	7480	10.96	20240919	15360	-45.96	20240402	7480	10.96	20240919	0.60	N	114810	500	146 억		1280625	N	N	2	N	00	N
31	20240925	110815	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8260	80	2	0.98	238274640	28807	52.43	8240	8340	8180	10630	5730	8180	8271.41	4.40	0	-6363	8386	8282	8076	7972	7766	8335	8025	147	2450	500	5390	10	1	29113174	2405	113.15	1.49	12	0.10	73.00	5531.00	15360	20240402	-46.22	7480	20240919	10.43	15360	-46.22	20240402	7480	10.43	20240919	15360	-46.22	20240402	7480	10.43	20240919	0.60	N	114810	500	146 억		1280625	N	N	2	N	00	N
32	20240925	100815	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8300	120	2	1.47	144541760	17498	31.85	8240	8330	8180	10630	5730	8180	8260.47	4.40	0	-3700	8386	8282	8076	7972	7766	8335	8025	147	2450	500	5390	10	1	29113174	2416	113.70	1.50	12	0.06	73.00	5531.00	15360	20240402	-45.96	7480	20240919	10.96	15360	-45.96	20240402	7480	10.96	20240919	15360	-45.96	20240402	7480	10.96	20240919	0.60	N	114810	500	146 억		1280625	N	N	2	N	00	N
33	20240925	090821	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8230	50	2	0.61	21245190	2583	4.70	8240	8240	8180	10630	5730	8180	8225.01	4.40	0	-1145	8386	8282	8076	7972	7766	8335	8025	147	2450	500	5390	10	1	29113174	2396	112.74	1.49	12	0.01	73.00	5531.00	15360	20240402	-46.42	7480	20240919	10.03	15360	-46.42	20240402	7480	10.03	20240919	15360	-46.42	20240402	7480	10.03	20240919	0.60	N	114810	500	146 억		1280625	N	N	2	N	00	N
34	20240924	160811	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8180	260	2	3.28	440806260	54944	99.71	7910	8180	7870	10290	5550	7920	8022.68	4.40	0	-152	8246	8082	7846	7682	7446	8165	7765	147	2370	500	5220	10	1	29113174	2381	112.05	1.48	12	0.19	73.00	5531.00	15360	20240402	-46.74	7480	20240919	9.36	15360	-46.74	20240402	7480	9.36	20240919	15360	-46.74	20240402	7480	9.36	20240919	0.60	N	114810	500	146 억		1280906	N	N	2	N	00	N
35	20240924	150813	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8130	210	2	2.65	396970470	49557	89.93	7910	8170	7870	10290	5550	7920	8010.38	4.40	0	1243	8246	8082	7846	7682	7446	8165	7765	147	2370	500	5220	10	1	29113174	2367	111.37	1.47	12	0.17	73.00	5531.00	15360	20240402	-47.07	7480	20240919	8.69	15360	-47.07	20240402	7480	8.69	20240919	15360	-47.07	20240402	7480	8.69	20240919	0.60	N	114810	500	146 억		1280906	N	N	28	N	00	N
36	20240924	140805	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8040	120	2	1.52	318763000	39917	72.44	7910	8080	7870	10290	5550	7920	7985.65	4.40	0	4438	8246	8082	7846	7682	7446	8165	7765	147	2370	500	5220	10	1	29113174	2341	110.14	1.45	12	0.14	73.00	5531.00	15360	20240402	-47.66	7480	20240919	7.49	15360	-47.66	20240402	7480	7.49	20240919	15360	-47.66	20240402	7480	7.49	20240919	0.60	N	114810	500	146 억		1280906	N	N	28	N	00	N
37	20240924	130811	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8020	100	2	1.26	278805070	34953	63.43	7910	8050	7870	10290	5550	7920	7976.57	4.40	0	1937	8246	8082	7846	7682	7446	8165	7765	147	2370	500	5220	10	1	29113174	2335	109.86	1.45	12	0.12	73.00	5531.00	15360	20240402	-47.79	7480	20240919	7.22	15360	-47.79	20240402	7480	7.22	20240919	15360	-47.79	20240402	7480	7.22	20240919	0.60	N	114810	500	146 억		1280906	N	N	28	N	00	N
38	20240924	120805	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7980	60	2	0.76	235280780	29513	53.56	7910	8050	7870	10290	5550	7920	7972.11	4.40	0	1084	8246	8082	7846	7682	7446	8165	7765	147	2370	500	5220	10	1	29113174	2323	109.32	1.44	12	0.10	73.00	5531.00	15360	20240402	-48.05	7480	20240919	6.68	15360	-48.05	20240402	7480	6.68	20240919	15360	-48.05	20240402	7480	6.68	20240919	0.60	N	114810	500	146 억		1280906	N	N	28	N	00	N
39	20240924	110812	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7980	60	2	0.76	224630260	28180	51.14	7910	8050	7870	10290	5550	7920	7971.27	4.40	0	1453	8246	8082	7846	7682	7446	8165	7765	147	2370	500	5220	10	1	29113174	2323	109.32	1.44	12	0.10	73.00	5531.00	15360	20240402	-48.05	7480	20240919	6.68	15360	-48.05	20240402	7480	6.68	20240919	15360	-48.05	20240402	7480	6.68	20240919	0.60	N	114810	500	146 억		1280906	N	N	28	N	00	N
40	20240924	100812	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8000	80	2	1.01	175324570	21998	39.92	7910	8050	7870	10290	5550	7920	7970.02	4.40	0	6435	8246	8082	7846	7682	7446	8165	7765	147	2370	500	5220	10	1	29113174	2329	109.59	1.45	12	0.08	73.00	5531.00	15360	20240402	-47.92	7480	20240919	6.95	15360	-47.92	20240402	7480	6.95	20240919	15360	-47.92	20240402	7480	6.95	20240919	0.60	N	114810	500	146 억		1280906	N	N	28	N	00	N
41	20240924	090813	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7960	40	2	0.51	24764000	3128	5.68	7910	7960	7870	10290	5550	7920	7916.88	4.40	0	127	8246	8082	7846	7682	7446	8165	7765	147	2370	500	5220	10	1	29113174	2317	109.04	1.44	12	0.01	73.00	5531.00	15360	20240402	-48.18	7480	20240919	6.42	15360	-48.18	20240402	7480	6.42	20240919	15360	-48.18	20240402	7480	6.42	20240919	0.60	N	114810	500	146 억		1280906	N	N	28	N	00	N
42	20240923	160808	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7920	200	2	2.59	433319360	55093	86.09	7720	8010	7610	10030	5410	7720	7864.91	4.39	0	4054	8093	7906	7773	7586	7453	7840	7520	147	2310	500	5090	10	1	29113174	2306	108.49	1.43	12	0.19	73.00	5531.00	15360	20240402	-48.44	7480	20240919	5.88	15360	-48.44	20240402	7480	5.88	20240919	15360	-48.44	20240402	7480	5.88	20240919	0.62	N	114810	500	146 억		1277939	N	N	28	N	00	N
43	20240923	150811	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7910	190	2	2.46	404790420	51488	80.46	7720	8010	7610	10030	5410	7720	7861.84	4.39	0	6234	8093	7906	7773	7586	7453	7840	7520	147	2310	500	5090	10	1	29113174	2303	108.36	1.43	12	0.18	73.00	5531.00	15360	20240402	-48.50	7480	20240919	5.75	15360	-48.50	20240402	7480	5.75	20240919	15360	-48.50	20240402	7480	5.75	20240919	0.62	N	114810	500	146 억		1277939	N	N	6530	N	00	N
44	20240923	140815	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7860	140	2	1.81	362906840	46173	72.15	7720	8010	7610	10030	5410	7720	7859.72	4.39	0	6353	8093	7906	7773	7586	7453	7840	7520	147	2310	500	5090	10	1	29113174	2288	107.67	1.42	12	0.16	73.00	5531.00	15360	20240402	-48.83	7480	20240919	5.08	15360	-48.83	20240402	7480	5.08	20240919	15360	-48.83	20240402	7480	5.08	20240919	0.62	N	114810	500	146 억		1277939	N	N	6530	N	00	N
45	20240923	130811	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7890	170	2	2.20	317983840	40461	63.22	7720	8010	7610	10030	5410	7720	7859.02	4.39	0	4479	8093	7906	7773	7586	7453	7840	7520	147	2310	500	5090	10	1	29113174	2297	108.08	1.43	12	0.14	73.00	5531.00	15360	20240402	-48.63	7480	20240919	5.48	15360	-48.63	20240402	7480	5.48	20240919	15360	-48.63	20240402	7480	5.48	20240919	0.62	N	114810	500	146 억		1277939	N	N	6530	N	00	N
46	20240923	120811	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7880	160	2	2.07	274975890	35005	54.70	7720	8010	7610	10030	5410	7720	7855.33	4.39	0	1065	8093	7906	7773	7586	7453	7840	7520	147	2310	500	5090	10	1	29113174	2294	107.95	1.42	12	0.12	73.00	5531.00	15360	20240402	-48.70	7480	20240919	5.35	15360	-48.70	20240402	7480	5.35	20240919	15360	-48.70	20240402	7480	5.35	20240919	0.62	N	114810	500	146 억		1277939	N	N	6530	N	00	N
47	20240923	110812	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7950	230	2	2.98	194828320	24863	38.85	7720	8010	7610	10030	5410	7720	7836.07	4.39	0	-4	8093	7906	7773	7586	7453	7840	7520	147	2310	500	5090	10	1	29113174	2314	108.90	1.44	12	0.09	73.00	5531.00	15360	20240402	-48.24	7480	20240919	6.28	15360	-48.24	20240402	7480	6.28	20240919	15360	-48.24	20240402	7480	6.28	20240919	0.62	N	114810	500	146 억		1277939	N	N	6530	N	00	N
48	20240923	100810	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7940	220	2	2.85	117668450	15153	23.68	7720	7940	7610	10030	5410	7720	7765.36	4.39	0	71	8093	7906	7773	7586	7453	7840	7520	147	2310	500	5090	10	1	29113174	2312	108.77	1.44	12	0.05	73.00	5531.00	15360	20240402	-48.31	7480	20240919	6.15	15360	-48.31	20240402	7480	6.15	20240919	15360	-48.31	20240402	7480	6.15	20240919	0.62	N	114810	500	146 억		1277939	N	N	6530	N	00	N
49	20240923	090810	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7630	-90	5	-1.17	25737660	3361	5.25	7720	7720	7610	10030	5410	7720	7657.74	4.39	0	-331	8093	7906	7773	7586	7453	7840	7520	147	2310	500	5090	10	1	29113174	2221	104.52	1.38	12	0.01	73.00	5531.00	15360	20240402	-50.33	7480	20240919	2.01	15360	-50.33	20240402	7480	2.01	20240919	15360	-50.33	20240402	7480	2.01	20240919	0.62	N	114810	500	146 억		1277939	N	N	6530	N	00	N
50	20240913	160731	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7890	-300	5	-3.66	1019240480	128419	171.32	8200	8200	7890	10640	5740	8190	7936.84	4.54	0	-36338	8456	8322	8176	8042	7896	8390	8110	147	2450	500	5400	10	1	29113174	2297	108.08	1.43	12	0.44	73.00	5531.00	15360	20240402	-48.63	7740	20240909	1.94	15360	-48.63	20240402	7740	1.94	20240909	15360	-48.63	20240402	7740	1.94	20240909	0.62	N	114810	500	146 억		1321511	N	N	4	N	00	N
51	20240913	150738	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7900	-290	5	-3.54	917188480	115489	154.07	8200	8200	7890	10640	5740	8190	7941.78	4.54	0	-34502	8456	8322	8176	8042	7896	8390	8110	147	2450	500	5400	10	1	29113174	2300	108.22	1.43	12	0.40	73.00	5531.00	15360	20240402	-48.57	7740	20240909	2.07	15360	-48.57	20240402	7740	2.07	20240909	15360	-48.57	20240402	7740	2.07	20240909	0.62	N	114810	500	146 억		1321511	N	N	74	N	00	N
52	20240913	140740	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7910	-280	5	-3.42	722000450	90800	121.13	8200	8200	7900	10640	5740	8190	7951.55	4.54	0	-38254	8456	8322	8176	8042	7896	8390	8110	147	2450	500	5400	10	1	29113174	2303	108.36	1.43	12	0.31	73.00	5531.00	15360	20240402	-48.50	7740	20240909	2.20	15360	-48.50	20240402	7740	2.20	20240909	15360	-48.50	20240402	7740	2.20	20240909	0.62	N	114810	500	146 억		1321511	N	N	74	N	00	N
53	20240913	130736	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7930	-260	5	-3.17	532533550	66857	89.19	8200	8200	7930	10640	5740	8190	7965.26	4.54	0	-26541	8456	8322	8176	8042	7896	8390	8110	147	2450	500	5400	10	1	29113174	2309	108.63	1.43	12	0.23	73.00	5531.00	15360	20240402	-48.37	7740	20240909	2.45	15360	-48.37	20240402	7740	2.45	20240909	15360	-48.37	20240402	7740	2.45	20240909	0.62	N	114810	500	146 억		1321511	N	N	74	N	00	N
54	20240913	120737	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7960	-230	5	-2.81	389199360	48816	65.12	8200	8200	7930	10640	5740	8190	7972.78	4.54	0	-15389	8456	8322	8176	8042	7896	8390	8110	147	2450	500	5400	10	1	29113174	2317	109.04	1.44	12	0.17	73.00	5531.00	15360	20240402	-48.18	7740	20240909	2.84	15360	-48.18	20240402	7740	2.84	20240909	15360	-48.18	20240402	7740	2.84	20240909	0.62	N	114810	500	146 억		1321511	N	N	74	N	00	N
55	20240913	110737	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7970	-220	5	-2.69	268321870	33609	44.84	8200	8200	7940	10640	5740	8190	7983.63	4.54	0	-12082	8456	8322	8176	8042	7896	8390	8110	147	2450	500	5400	10	1	29113174	2320	109.18	1.44	12	0.12	73.00	5531.00	15360	20240402	-48.11	7740	20240909	2.97	15360	-48.11	20240402	7740	2.97	20240909	15360	-48.11	20240402	7740	2.97	20240909	0.62	N	114810	500	146 억		1321511	N	N	74	N	00	N
56	20240913	100740	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7940	-250	5	-3.05	191373190	23938	31.93	8200	8200	7940	10640	5740	8190	7994.54	4.54	0	-11326	8456	8322	8176	8042	7896	8390	8110	147	2450	500	5400	10	1	29113174	2312	108.77	1.44	12	0.08	73.00	5531.00	15360	20240402	-48.31	7740	20240909	2.58	15360	-48.31	20240402	7740	2.58	20240909	15360	-48.31	20240402	7740	2.58	20240909	0.62	N	114810	500	146 억		1321511	N	N	74	N	00	N
57	20240913	090742	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8080	-110	5	-1.34	23834040	2945	3.93	8200	8200	8050	10640	5740	8190	8093.05	4.54	0	-1207	8456	8322	8176	8042	7896	8390	8110	147	2450	500	5400	10	1	29113174	2352	110.68	1.46	12	0.01	73.00	5531.00	15360	20240402	-47.40	7740	20240909	4.39	15360	-47.40	20240402	7740	4.39	20240909	15360	-47.40	20240402	7740	4.39	20240909	0.62	N	114810	500	146 억		1321511	N	N	74	N	00	N
58	20240912	160726	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8190	290	2	3.67	610832150	74927	165.39	8040	8310	8030	10270	5530	7900	8152.34	4.50	0	12065	8140	8020	7900	7780	7660	8080	7840	147	2370	500	5210	10	1	29113174	2384	112.19	1.48	12	0.26	73.00	5531.00	15360	20240402	-46.68	7740	20240909	5.81	15360	-46.68	20240402	7740	5.81	20240909	15360	-46.68	20240402	7740	5.81	20240909	0.61	N	114810	500	146 억		1309198	N	N	74	N	00	N
59	20240912	150735	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8170	270	2	3.42	572779060	70273	155.11	8040	8310	8030	10270	5530	7900	8150.77	4.50	0	13813	8140	8020	7900	7780	7660	8080	7840	147	2370	500	5210	10	1	29113174	2379	111.92	1.48	12	0.24	73.00	5531.00	15360	20240402	-46.81	7740	20240909	5.56	15360	-46.81	20240402	7740	5.56	20240909	15360	-46.81	20240402	7740	5.56	20240909	0.61	N	114810	500	146 억		1309198	N	N	27	N	00	N
60	20240912	140738	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8130	230	2	2.91	475899190	58390	128.88	8040	8310	8030	10270	5530	7900	8150.35	4.50	0	10679	8140	8020	7900	7780	7660	8080	7840	147	2370	500	5210	10	1	29113174	2367	111.37	1.47	12	0.20	73.00	5531.00	15360	20240402	-47.07	7740	20240909	5.04	15360	-47.07	20240402	7740	5.04	20240909	15360	-47.07	20240402	7740	5.04	20240909	0.61	N	114810	500	146 억		1309198	N	N	27	N	00	N
61	20240912	130733	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8140	240	2	3.04	413613690	50744	112.01	8040	8310	8030	10270	5530	7900	8150.99	4.50	0	9841	8140	8020	7900	7780	7660	8080	7840	147	2370	500	5210	10	1	29113174	2370	111.51	1.47	12	0.17	73.00	5531.00	15360	20240402	-47.01	7740	20240909	5.17	15360	-47.01	20240402	7740	5.17	20240909	15360	-47.01	20240402	7740	5.17	20240909	0.61	N	114810	500	146 억		1309198	N	N	27	N	00	N
62	20240912	120732	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8100	200	2	2.53	390598000	47904	105.74	8040	8310	8030	10270	5530	7900	8153.77	4.50	0	8833	8140	8020	7900	7780	7660	8080	7840	147	2370	500	5210	10	1	29113174	2358	110.96	1.46	12	0.16	73.00	5531.00	15360	20240402	-47.27	7740	20240909	4.65	15360	-47.27	20240402	7740	4.65	20240909	15360	-47.27	20240402	7740	4.65	20240909	0.61	N	114810	500	146 억		1309198	N	N	27	N	00	N
63	20240912	110731	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8050	150	2	1.90	325590010	39845	87.95	8040	8310	8030	10270	5530	7900	8171.41	4.50	0	4893	8140	8020	7900	7780	7660	8080	7840	147	2370	500	5210	10	1	29113174	2344	110.27	1.46	12	0.14	73.00	5531.00	15360	20240402	-47.59	7740	20240909	4.01	15360	-47.59	20240402	7740	4.01	20240909	15360	-47.59	20240402	7740	4.01	20240909	0.61	N	114810	500	146 억		1309198	N	N	27	N	00	N
64	20240912	100732	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8070	170	2	2.15	292082560	35683	78.76	8040	8310	8040	10270	5530	7900	8185.48	4.50	0	5113	8140	8020	7900	7780	7660	8080	7840	147	2370	500	5210	10	1	29113174	2349	110.55	1.46	12	0.12	73.00	5531.00	15360	20240402	-47.46	7740	20240909	4.26	15360	-47.46	20240402	7740	4.26	20240909	15360	-47.46	20240402	7740	4.26	20240909	0.61	N	114810	500	146 억		1309198	N	N	27	N	00	N
65	20240912	090732	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8240	340	2	4.30	134163640	16362	36.12	8040	8310	8040	10270	5530	7900	8199.71	4.50	0	10404	8140	8020	7900	7780	7660	8080	7840	147	2370	500	5210	10	1	29113174	2399	112.88	1.49	12	0.06	73.00	5531.00	15360	20240402	-46.35	7740	20240909	6.46	15360	-46.35	20240402	7740	6.46	20240909	15360	-46.35	20240402	7740	6.46	20240909	0.61	N	114810	500	146 억		1309198	N	N	27	N	00	N
66	20240911	160716	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7900	-20	5	-0.25	357360780	45304	42.11	7780	8020	7780	10290	5550	7920	7888.06	4.48	0	4065	8353	8136	7963	7746	7573	8050	7660	147	2370	500	5220	10	1	29113174	2300	108.22	1.43	12	0.16	73.00	5531.00	15360	20240402	-48.57	7740	20240909	2.07	15360	-48.57	20240402	7740	2.07	20240909	15360	-48.57	20240402	7740	2.07	20240909	0.65	N	114810	500	146 억		1305123	N	N	27	N	00	N
67	20240911	150722	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7850	-70	5	-0.88	340604080	43174	40.13	7780	8020	7780	10290	5550	7920	7889.10	4.48	0	3595	8353	8136	7963	7746	7573	8050	7660	147	2370	500	5220	10	1	29113174	2285	107.53	1.42	12	0.15	73.00	5531.00	15360	20240402	-48.89	7740	20240909	1.42	15360	-48.89	20240402	7740	1.42	20240909	15360	-48.89	20240402	7740	1.42	20240909	0.65	N	114810	500	146 억		1305123	N	N	32	N	00	N
68	20240911	140722	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7890	-30	5	-0.38	282113140	35737	33.22	7780	8020	7780	10290	5550	7920	7894.15	4.48	0	1423	8353	8136	7963	7746	7573	8050	7660	147	2370	500	5220	10	1	29113174	2297	108.08	1.43	12	0.12	73.00	5531.00	15360	20240402	-48.63	7740	20240909	1.94	15360	-48.63	20240402	7740	1.94	20240909	15360	-48.63	20240402	7740	1.94	20240909	0.65	N	114810	500	146 억		1305123	N	N	32	N	00	N
69	20240911	130720	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7860	-60	5	-0.76	237063610	30020	27.90	7780	8020	7780	10290	5550	7920	7896.86	4.48	0	-294	8353	8136	7963	7746	7573	8050	7660	147	2370	500	5220	10	1	29113174	2288	107.67	1.42	12	0.10	73.00	5531.00	15360	20240402	-48.83	7740	20240909	1.55	15360	-48.83	20240402	7740	1.55	20240909	15360	-48.83	20240402	7740	1.55	20240909	0.65	N	114810	500	146 억		1305123	N	N	32	N	00	N
70	20240911	120726	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7900	-20	5	-0.25	206065970	26081	24.24	7780	8020	7780	10290	5550	7920	7901.00	4.48	0	-1932	8353	8136	7963	7746	7573	8050	7660	147	2370	500	5220	10	1	29113174	2300	108.22	1.43	12	0.09	73.00	5531.00	15360	20240402	-48.57	7740	20240909	2.07	15360	-48.57	20240402	7740	2.07	20240909	15360	-48.57	20240402	7740	2.07	20240909	0.65	N	114810	500	146 억		1305123	N	N	32	N	00	N
71	20240911	110716	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7890	-30	5	-0.38	164676520	20819	19.35	7780	8020	7780	10290	5550	7920	7909.91	4.48	0	-2884	8353	8136	7963	7746	7573	8050	7660	147	2370	500	5220	10	1	29113174	2297	108.08	1.43	12	0.07	73.00	5531.00	15360	20240402	-48.63	7740	20240909	1.94	15360	-48.63	20240402	7740	1.94	20240909	15360	-48.63	20240402	7740	1.94	20240909	0.65	N	114810	500	146 억		1305123	N	N	32	N	00	N
72	20240911	100713	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7960	40	2	0.51	96082420	12117	11.26	7780	8020	7780	10290	5550	7920	7929.56	4.48	0	-528	8353	8136	7963	7746	7573	8050	7660	147	2370	500	5220	10	1	29113174	2317	109.04	1.44	12	0.04	73.00	5531.00	15360	20240402	-48.18	7740	20240909	2.84	15360	-48.18	20240402	7740	2.84	20240909	15360	-48.18	20240402	7740	2.84	20240909	0.65	N	114810	500	146 억		1305123	N	N	32	N	00	N
73	20240911	090728	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7910	-10	5	-0.13	19353170	2465	2.29	7780	7930	7780	10290	5550	7920	7851.18	4.48	0	557	8353	8136	7963	7746	7573	8050	7660	147	2370	500	5220	10	1	29113174	2303	108.36	1.43	12	0.01	73.00	5531.00	15360	20240402	-48.50	7740	20240909	2.20	15360	-48.50	20240402	7740	2.20	20240909	15360	-48.50	20240402	7740	2.20	20240909	0.65	N	114810	500	146 억		1305123	N	N	32	N	00	N
74	20240910	160718	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7920	-180	5	-2.22	844920520	106944	128.75	8180	8180	7790	10530	5670	8100	7900.59	4.53	0	-13390	8353	8226	7983	7856	7613	8290	7920	147	2430	500	5340	10	1	29113174	2306	108.49	1.43	12	0.37	73.00	5531.00	15360	20240402	-48.44	7740	20240909	2.33	15360	-48.44	20240402	7740	2.33	20240909	15360	-48.44	20240402	7740	2.33	20240909	0.67	N	114810	500	146 억		1317533	N	N	32	N	00	N
75	20240910	150723	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7850	-250	5	-3.09	786497120	99517	119.81	8180	8180	7790	10530	5670	8100	7903.14	4.53	0	-12963	8353	8226	7983	7856	7613	8290	7920	147	2430	500	5340	10	1	29113174	2285	107.53	1.42	12	0.34	73.00	5531.00	15360	20240402	-48.89	7740	20240909	1.42	15360	-48.89	20240402	7740	1.42	20240909	15360	-48.89	20240402	7740	1.42	20240909	0.67	N	114810	500	146 억		1317533	N	N	0	N	00	N
76	20240910	140719	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7840	-260	5	-3.21	722767540	91396	110.03	8180	8180	7790	10530	5670	8100	7908.09	4.53	0	-14192	8353	8226	7983	7856	7613	8290	7920	147	2430	500	5340	10	1	29113174	2282	107.40	1.42	12	0.31	73.00	5531.00	15360	20240402	-48.96	7740	20240909	1.29	15360	-48.96	20240402	7740	1.29	20240909	15360	-48.96	20240402	7740	1.29	20240909	0.67	N	114810	500	146 억		1317533	N	N	0	N	00	N
77	20240910	130716	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7830	-270	5	-3.33	685342160	86612	104.27	8180	8180	7790	10530	5670	8100	7912.79	4.53	0	-13509	8353	8226	7983	7856	7613	8290	7920	147	2430	500	5340	10	1	29113174	2280	107.26	1.42	12	0.30	73.00	5531.00	15360	20240402	-49.02	7740	20240909	1.16	15360	-49.02	20240402	7740	1.16	20240909	15360	-49.02	20240402	7740	1.16	20240909	0.67	N	114810	500	146 억		1317533	N	N	0	N	00	N
78	20240910	120716	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7880	-220	5	-2.72	443560870	55688	67.04	8180	8180	7850	10530	5670	8100	7965.11	4.53	0	-22424	8353	8226	7983	7856	7613	8290	7920	147	2430	500	5340	10	1	29113174	2294	107.95	1.42	12	0.19	73.00	5531.00	15360	20240402	-48.70	7740	20240909	1.81	15360	-48.70	20240402	7740	1.81	20240909	15360	-48.70	20240402	7740	1.81	20240909	0.67	N	114810	500	146 억		1317533	N	N	0	N	00	N
79	20240910	110716	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7890	-210	5	-2.59	380437020	47665	57.38	8180	8180	7890	10530	5670	8100	7981.48	4.53	0	-21781	8353	8226	7983	7856	7613	8290	7920	147	2430	500	5340	10	1	29113174	2297	108.08	1.43	12	0.16	73.00	5531.00	15360	20240402	-48.63	7740	20240909	1.94	15360	-48.63	20240402	7740	1.94	20240909	15360	-48.63	20240402	7740	1.94	20240909	0.67	N	114810	500	146 억		1317533	N	N	0	N	00	N
80	20240910	100720	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8000	-100	5	-1.23	211988310	26418	31.80	8180	8180	7960	10530	5670	8100	8024.39	4.53	0	-9559	8353	8226	7983	7856	7613	8290	7920	147	2430	500	5340	10	1	29113174	2329	109.59	1.45	12	0.09	73.00	5531.00	15360	20240402	-47.92	7740	20240909	3.36	15360	-47.92	20240402	7740	3.36	20240909	15360	-47.92	20240402	7740	3.36	20240909	0.67	N	114810	500	146 억		1317533	N	N	0	N	00	N
81	20240910	090717	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8060	-40	5	-0.49	29440700	3620	4.36	8180	8180	8060	10530	5670	8100	8132.79	4.53	0	-2368	8353	8226	7983	7856	7613	8290	7920	147	2430	500	5340	10	1	29113174	2347	110.41	1.46	12	0.01	73.00	5531.00	15360	20240402	-47.53	7740	20240909	4.13	15360	-47.53	20240402	7740	4.13	20240909	15360	-47.53	20240402	7740	4.13	20240909	0.67	N	114810	500	146 억		1317533	N	N	0	N	00	N
82	20240909	160702	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8100	100	2	1.25	652830970	81976	30.88	7860	8110	7740	10400	5600	8000	7963.34	4.49	0	527	8693	8346	8123	7776	7553	8235	7665	147	2400	500	5280	10	1	29113174	2358	110.96	1.46	12	0.28	73.00	5531.00	15360	20240402	-47.27	7740	20240909	4.65	15360	-47.27	20240402	7740	4.65	20240909	15360	-47.27	20240402	7740	4.65	20240909	0.73	N	114810	500	146 억		1306422	N	N	0	N	00	N
83	20240909	150710	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8050	50	2	0.62	605554250	76130	28.67	7860	8110	7740	10400	5600	8000	7954.21	4.49	0	3268	8693	8346	8123	7776	7553	8235	7665	147	2400	500	5280	10	1	29113174	2344	110.27	1.46	12	0.26	73.00	5531.00	15360	20240402	-47.59	7740	20240909	4.01	15360	-47.59	20240402	7740	4.01	20240909	15360	-47.59	20240402	7740	4.01	20240909	0.73	N	114810	500	146 억		1306422	N	N	0	N	00	N
84	20240909	140713	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8100	100	2	1.25	530309330	66779	25.15	7860	8110	7740	10400	5600	8000	7941.26	4.49	0	1979	8693	8346	8123	7776	7553	8235	7665	147	2400	500	5280	10	1	29113174	2358	110.96	1.46	12	0.23	73.00	5531.00	15360	20240402	-47.27	7740	20240909	4.65	15360	-47.27	20240402	7740	4.65	20240909	15360	-47.27	20240402	7740	4.65	20240909	0.73	N	114810	500	146 억		1306422	N	N	0	N	00	N
85	20240909	130708	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8000	0	3	0.00	453225580	57216	21.55	7860	8030	7740	10400	5600	8000	7921.31	4.49	0	575	8693	8346	8123	7776	7553	8235	7665	147	2400	500	5280	10	1	29113174	2329	109.59	1.45	12	0.20	73.00	5531.00	15360	20240402	-47.92	7740	20240909	3.36	15360	-47.92	20240402	7740	3.36	20240909	15360	-47.92	20240402	7740	3.36	20240909	0.73	N	114810	500	146 억		1306422	N	N	0	N	00	N
86	20240909	120706	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8020	20	2	0.25	424092290	53577	20.18	7860	8030	7740	10400	5600	8000	7915.57	4.49	0	1111	8693	8346	8123	7776	7553	8235	7665	147	2400	500	5280	10	1	29113174	2335	109.86	1.45	12	0.18	73.00	5531.00	15360	20240402	-47.79	7740	20240909	3.62	15360	-47.79	20240402	7740	3.62	20240909	15360	-47.79	20240402	7740	3.62	20240909	0.73	N	114810	500	146 억		1306422	N	N	0	N	00	N
87	20240909	110706	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7970	-30	5	-0.38	357571270	45258	17.05	7860	8010	7740	10400	5600	8000	7900.73	4.49	0	-206	8693	8346	8123	7776	7553	8235	7665	147	2400	500	5280	10	1	29113174	2320	109.18	1.44	12	0.16	73.00	5531.00	15360	20240402	-48.11	7740	20240909	2.97	15360	-48.11	20240402	7740	2.97	20240909	15360	-48.11	20240402	7740	2.97	20240909	0.73	N	114810	500	146 억		1306422	N	N	0	N	00	N
88	20240909	100710	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7900	-100	5	-1.25	268294710	34032	12.82	7860	8000	7740	10400	5600	8000	7883.60	4.49	0	1668	8693	8346	8123	7776	7553	8235	7665	147	2400	500	5280	10	1	29113174	2300	108.22	1.43	12	0.12	73.00	5531.00	15360	20240402	-48.57	7740	20240909	2.07	15360	-48.57	20240402	7740	2.07	20240909	15360	-48.57	20240402	7740	2.07	20240909	0.73	N	114810	500	146 억		1306422	N	N	0	N	00	N
89	20240909	090705	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7750	-250	5	-3.12	94261390	12051	4.54	7860	7930	7740	10400	5600	8000	7821.87	4.49	0	-334	8693	8346	8123	7776	7553	8235	7665	147	2400	500	5280	10	1	29113174	2256	106.16	1.40	12	0.04	73.00	5531.00	15360	20240402	-49.54	7740	20240909	0.13	15360	-49.54	20240402	7740	0.13	20240909	15360	-49.54	20240402	7740	0.13	20240909	0.73	N	114810	500	146 억		1306422	N	N	0	N	00	N
90	20240906	160655	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8000	-300	5	-3.61	2114670140	264492	79.81	8470	8470	7900	10790	5810	8300	7995.21	4.48	0	-10996	8680	8490	8280	8090	7880	8385	7985	147	2490	500	5470	10	1	29113174	2329	109.59	1.45	12	0.91	73.00	5531.00	15360	20240402	-47.92	7900	20240906	1.27	15360	-47.92	20240402	7900	1.27	20240906	15360	-47.92	20240402	7900	1.27	20240906	0.77	N	114810	500	146 억		1303890	N	N	0	N	00	N
91	20240906	150707	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7960	-340	5	-4.10	2021587830	252829	76.29	8470	8470	7900	10790	5810	8300	7995.87	4.48	0	-11265	8680	8490	8280	8090	7880	8385	7985	147	2490	500	5470	10	1	29113174	2317	109.04	1.44	12	0.87	73.00	5531.00	15360	20240402	-48.18	7900	20240906	0.76	15360	-48.18	20240402	7900	0.76	20240906	15360	-48.18	20240402	7900	0.76	20240906	0.77	N	114810	500	146 억		1303890	N	N	0	N	00	N
92	20240906	140711	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7930	-370	5	-4.46	1666887220	208092	62.79	8470	8470	7910	10790	5810	8300	8010.34	4.48	0	-23305	8680	8490	8280	8090	7880	8385	7985	147	2490	500	5470	10	1	29113174	2309	108.63	1.43	12	0.71	73.00	5531.00	15360	20240402	-48.37	7910	20240906	0.25	15360	-48.37	20240402	7910	0.25	20240906	15360	-48.37	20240402	7910	0.25	20240906	0.77	N	114810	500	146 억		1303890	N	N	0	N	00	N
93	20240906	130706	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7970	-330	5	-3.98	1247366970	155238	46.84	8470	8470	7960	10790	5810	8300	8035.19	4.48	0	-28024	8680	8490	8280	8090	7880	8385	7985	147	2490	500	5470	10	1	29113174	2320	109.18	1.44	12	0.53	73.00	5531.00	15360	20240402	-48.11	7960	20240906	0.13	15360	-48.11	20240402	7960	0.13	20240906	15360	-48.11	20240402	7960	0.13	20240906	0.77	N	114810	500	146 억		1303890	N	N	0	N	00	N
94	20240906	120708	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8030	-270	5	-3.25	1045618020	129993	39.23	8470	8470	7960	10790	5810	8300	8043.65	4.48	0	-23091	8680	8490	8280	8090	7880	8385	7985	147	2490	500	5470	10	1	29113174	2338	110.00	1.45	12	0.45	73.00	5531.00	15360	20240402	-47.72	7960	20240906	0.88	15360	-47.72	20240402	7960	0.88	20240906	15360	-47.72	20240402	7960	0.88	20240906	0.77	N	114810	500	146 억		1303890	N	N	0	N	00	N
95	20240906	110710	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8040	-260	5	-3.13	815003170	101206	30.54	8470	8470	7960	10790	5810	8300	8052.91	4.48	0	-28781	8680	8490	8280	8090	7880	8385	7985	147	2490	500	5470	10	1	29113174	2341	110.14	1.45	12	0.35	73.00	5531.00	15360	20240402	-47.66	7960	20240906	1.01	15360	-47.66	20240402	7960	1.01	20240906	15360	-47.66	20240402	7960	1.01	20240906	0.77	N	114810	500	146 억		1303890	N	N	0	N	00	N
96	20240906	100704	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8020	-280	5	-3.37	432589470	53455	16.13	8470	8470	7980	10790	5810	8300	8092.59	4.48	0	-16680	8680	8490	8280	8090	7880	8385	7985	147	2490	500	5470	10	1	29113174	2335	109.86	1.45	12	0.18	73.00	5531.00	15360	20240402	-47.79	7980	20240906	0.50	15360	-47.79	20240402	7980	0.50	20240906	15360	-47.79	20240402	7980	0.50	20240906	0.77	N	114810	500	146 억		1303890	N	N	0	N	00	N
97	20240906	090709	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8220	-80	5	-0.96	38726390	4627	1.40	8470	8470	8220	10790	5810	8300	8369.65	4.48	0	-2406	8680	8490	8280	8090	7880	8385	7985	147	2490	500	5470	10	1	29113174	2393	112.60	1.49	12	0.02	73.00	5531.00	15360	20240402	-46.48	7980	20231020	3.01	15360	-46.48	20240402	8070	1.86	20240905	15360	-46.48	20240402	7980	3.01	20231020	0.77	N	114810	500	146 억		1303890	N	N	0	N	00	N
98	20240905	160656	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8300	-40	5	-0.48	2712640500	330892	184.55	8310	8470	8070	10840	5840	8340	8197.96	4.26	0	45866	8766	8552	8386	8172	8006	8660	8280	147	2500	500	5500	10	1	29113174	2416	113.70	1.50	12	1.14	73.00	5531.00	15360	20240402	-45.96	7980	20231020	4.01	15360	-45.96	20240402	8070	2.85	20240905	15360	-45.96	20240402	7980	4.01	20231020	0.78	N	114810	500	146 억		1241440	N	N	0	N	00	N
99	20240905	150707	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8270	-70	5	-0.84	2683532280	327375	182.59	8310	8470	8070	10840	5840	8340	8197.12	4.26	0	46970	8766	8552	8386	8172	8006	8660	8280	147	2500	500	5500	10	1	29113174	2408	113.29	1.50	12	1.12	73.00	5531.00	15360	20240402	-46.16	7980	20231020	3.63	15360	-46.16	20240402	8070	2.48	20240905	15360	-46.16	20240402	7980	3.63	20231020	0.78	N	114810	500	146 억		1241440	N	N	0	N	00	N
100	20240905	140704	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8080	-260	5	-3.12	2294882090	279674	155.99	8310	8470	8070	10840	5840	8340	8205.56	4.26	0	29091	8766	8552	8386	8172	8006	8660	8280	147	2500	500	5500	10	1	29113174	2352	110.68	1.46	12	0.96	73.00	5531.00	15360	20240402	-47.40	7980	20231020	1.25	15360	-47.40	20240402	8070	0.12	20240905	15360	-47.40	20240402	7980	1.25	20231020	0.78	N	114810	500	146 억		1241440	N	N	0	N	00	N
101	20240905	130706	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8090	-250	5	-3.00	2031223710	247215	137.88	8310	8470	8070	10840	5840	8340	8216.43	4.26	0	15685	8766	8552	8386	8172	8006	8660	8280	147	2500	500	5500	10	1	29113174	2355	110.82	1.46	12	0.85	73.00	5531.00	15360	20240402	-47.33	7980	20231020	1.38	15360	-47.33	20240402	8070	0.25	20240905	15360	-47.33	20240402	7980	1.38	20231020	0.78	N	114810	500	146 억		1241440	N	N	0	N	00	N
102	20240905	120702	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8140	-200	5	-2.40	1649022830	200031	111.57	8310	8470	8090	10840	5840	8340	8243.84	4.26	0	7211	8766	8552	8386	8172	8006	8660	8280	147	2500	500	5500	10	1	29113174	2370	111.51	1.47	12	0.69	73.00	5531.00	15360	20240402	-47.01	7980	20231020	2.01	15360	-47.01	20240402	8090	0.62	20240905	15360	-47.01	20240402	7980	2.01	20231020	0.78	N	114810	500	146 억		1241440	N	N	0	N	00	N
103	20240905	110659	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8280	-60	5	-0.72	733252630	87959	49.06	8310	8470	8270	10840	5840	8340	8336.30	4.26	0	-21803	8766	8552	8386	8172	8006	8660	8280	147	2500	500	5500	10	1	29113174	2411	113.42	1.50	12	0.30	73.00	5531.00	15360	20240402	-46.09	7980	20231020	3.76	15360	-46.09	20240402	8220	0.73	20240904	15360	-46.09	20240402	7980	3.76	20231020	0.78	N	114810	500	146 억		1241440	N	N	0	N	00	N
104	20240905	100700	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8350	10	2	0.12	493782540	59177	33.01	8310	8470	8290	10840	5840	8340	8344.16	4.26	0	-7471	8766	8552	8386	8172	8006	8660	8280	147	2500	500	5500	10	1	29113174	2431	114.38	1.51	12	0.20	73.00	5531.00	15360	20240402	-45.64	7980	20231020	4.64	15360	-45.64	20240402	8220	1.58	20240904	15360	-45.64	20240402	7980	4.64	20231020	0.78	N	114810	500	146 억		1241440	N	N	0	N	00	N
105	20240905	090707	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8360	20	2	0.24	197730110	23687	13.21	8310	8470	8310	10840	5840	8340	8347.62	4.26	0	5522	8766	8552	8386	8172	8006	8660	8280	147	2500	500	5500	10	1	29113174	2434	114.52	1.51	12	0.08	73.00	5531.00	15360	20240402	-45.57	7980	20231020	4.76	15360	-45.57	20240402	8220	1.70	20240904	15360	-45.57	20240402	7980	4.76	20231020	0.78	N	114810	500	146 억		1241440	N	N	0	N	00	N
106	20240904	160649	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8340	-510	5	-5.76	1496908210	178882	184.40	8310	8600	8220	11500	6200	8850	8368.14	4.18	0	25120	9103	8976	8883	8756	8663	8930	8710	147	2650	500	5840	10	1	29113174	2428	114.25	1.51	12	0.61	73.00	5531.00	15360	20240402	-45.70	7960	20230829	4.77	15360	-45.70	20240402	8220	1.46	20240904	15360	-45.70	20240402	7980	4.51	20231020	0.83	N	114810	500	146 억		1215706	N	N	61	N	00	N
107	20240904	150654	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8350	-500	5	-5.65	1459693020	174424	179.80	8310	8600	8220	11500	6200	8850	8368.64	4.18	0	24713	9103	8976	8883	8756	8663	8930	8710	147	2650	500	5840	10	1	29113174	2431	114.38	1.51	12	0.60	73.00	5531.00	15360	20240402	-45.64	7960	20230829	4.90	15360	-45.64	20240402	8220	1.58	20240904	15360	-45.64	20240402	7980	4.64	20231020	0.83	N	114810	500	146 억		1215706	N	N	61	N	00	N
108	20240904	140656	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8230	-620	5	-7.01	1224767770	146100	150.60	8310	8600	8230	11500	6200	8850	8383.07	4.18	0	15652	9103	8976	8883	8756	8663	8930	8710	147	2650	500	5840	10	1	29113174	2396	112.74	1.49	12	0.50	73.00	5531.00	15360	20240402	-46.42	7960	20230829	3.39	15360	-46.42	20240402	8230	0.00	20240904	15360	-46.42	20240402	7980	3.13	20231020	0.83	N	114810	500	146 억		1215706	N	N	61	N	00	N
109	20240904	130655	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8380	-470	5	-5.31	875146790	103984	107.19	8310	8600	8300	11500	6200	8850	8416.16	4.18	0	7317	9103	8976	8883	8756	8663	8930	8710	147	2650	500	5840	10	1	29113174	2440	114.79	1.52	12	0.36	73.00	5531.00	15360	20240402	-45.44	7960	20230829	5.28	15360	-45.44	20240402	8300	0.96	20240904	15360	-45.44	20240402	7980	5.01	20231020	0.83	N	114810	500	146 억		1215706	N	N	61	N	00	N
110	20240904	120654	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8420	-430	5	-4.86	699486880	83022	85.58	8310	8600	8300	11500	6200	8850	8425.31	4.18	0	11542	9103	8976	8883	8756	8663	8930	8710	147	2650	500	5840	10	1	29113174	2451	115.34	1.52	12	0.29	73.00	5531.00	15360	20240402	-45.18	7960	20230829	5.78	15360	-45.18	20240402	8300	1.45	20240904	15360	-45.18	20240402	7980	5.51	20231020	0.83	N	114810	500	146 억		1215706	N	N	61	N	00	N
111	20240904	110651	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8400	-450	5	-5.08	608007830	72146	74.37	8310	8600	8300	11500	6200	8850	8427.45	4.18	0	10626	9103	8976	8883	8756	8663	8930	8710	147	2650	500	5840	10	1	29113174	2446	115.07	1.52	12	0.25	73.00	5531.00	15360	20240402	-45.31	7960	20230829	5.53	15360	-45.31	20240402	8300	1.20	20240904	15360	-45.31	20240402	7980	5.26	20231020	0.83	N	114810	500	146 억		1215706	N	N	61	N	00	N
112	20240904	100654	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8430	-420	5	-4.75	473716430	56183	57.92	8310	8600	8300	11500	6200	8850	8431.65	4.18	0	11467	9103	8976	8883	8756	8663	8930	8710	147	2650	500	5840	10	1	29113174	2454	115.48	1.52	12	0.19	73.00	5531.00	15360	20240402	-45.12	7960	20230829	5.90	15360	-45.12	20240402	8300	1.57	20240904	15360	-45.12	20240402	7980	5.64	20231020	0.83	N	114810	500	146 억		1215706	N	N	61	N	00	N
113	20240904	090655	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8490	-360	5	-4.07	245387390	29278	30.18	8310	8560	8300	11500	6200	8850	8381.26	4.18	0	8143	9103	8976	8883	8756	8663	8930	8710	147	2650	500	5840	10	1	29113174	2472	116.30	1.53	12	0.10	73.00	5531.00	15360	20240402	-44.73	7960	20230829	6.66	15360	-44.73	20240402	8300	2.29	20240904	15360	-44.73	20240402	7980	6.39	20231020	0.83	N	114810	500	146 억		1215706	N	N	61	N	00	N
114	20240903	160645	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8850	-50	5	-0.56	861298180	96990	29.78	8860	9010	8790	11570	6230	8900	8880.28	4.15	0	7819	9440	9170	8920	8650	8400	9045	8525	147	2670	500	5870	10	1	29113174	2577	121.23	1.60	12	0.33	73.00	5531.00	15360	20240402	-42.38	7650	20230828	15.69	15360	-42.38	20240402	8670	2.08	20240902	15360	-42.38	20240402	7980	10.90	20231020	0.83	N	114810	500	146 억		1207859	N	N	61	N	00	N
115	20240903	150649	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8870	-30	5	-0.34	789849890	88919	27.30	8860	9010	8790	11570	6230	8900	8882.80	4.15	0	7498	9440	9170	8920	8650	8400	9045	8525	147	2670	500	5870	10	1	29113174	2582	121.51	1.60	12	0.31	73.00	5531.00	15360	20240402	-42.25	7650	20230828	15.95	15360	-42.25	20240402	8670	2.31	20240902	15360	-42.25	20240402	7980	11.15	20231020	0.83	N	114810	500	146 억		1207859	N	N	1	N	00	N
116	20240903	140651	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8910	10	2	0.11	663350850	74663	22.93	8860	9010	8790	11570	6230	8900	8884.60	4.15	0	4237	9440	9170	8920	8650	8400	9045	8525	147	2670	500	5870	10	1	29113174	2594	122.05	1.61	12	0.26	73.00	5531.00	15360	20240402	-41.99	7650	20230828	16.47	15360	-41.99	20240402	8670	2.77	20240902	15360	-41.99	20240402	7980	11.65	20231020	0.83	N	114810	500	146 억		1207859	N	N	1	N	00	N
117	20240903	130650	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8960	60	2	0.67	618479680	69635	21.38	8860	9010	8790	11570	6230	8900	8881.74	4.15	0	4370	9440	9170	8920	8650	8400	9045	8525	147	2670	500	5870	10	1	29113174	2609	122.74	1.62	12	0.24	73.00	5531.00	15360	20240402	-41.67	7650	20230828	17.12	15360	-41.67	20240402	8670	3.34	20240902	15360	-41.67	20240402	7980	12.28	20231020	0.83	N	114810	500	146 억		1207859	N	N	1	N	00	N
118	20240903	120642	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8940	40	2	0.45	540262600	60887	18.70	8860	9010	8790	11570	6230	8900	8873.20	4.15	0	7188	9440	9170	8920	8650	8400	9045	8525	147	2670	500	5870	10	1	29113174	2603	122.47	1.62	12	0.21	73.00	5531.00	15360	20240402	-41.80	7650	20230828	16.86	15360	-41.80	20240402	8670	3.11	20240902	15360	-41.80	20240402	7980	12.03	20231020	0.83	N	114810	500	146 억		1207859	N	N	1	N	00	N
119	20240903	110641	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8990	90	2	1.01	468307920	52862	16.23	8860	8990	8790	11570	6230	8900	8859.07	4.15	0	6502	9440	9170	8920	8650	8400	9045	8525	147	2670	500	5870	10	1	29113174	2617	123.15	1.63	12	0.18	73.00	5531.00	15360	20240402	-41.47	7650	20230828	17.52	15360	-41.47	20240402	8670	3.69	20240902	15360	-41.47	20240402	7980	12.66	20231020	0.83	N	114810	500	146 억		1207859	N	N	1	N	00	N
120	20240903	100642	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8920	20	2	0.22	386116680	43649	13.40	8860	8920	8790	11570	6230	8900	8845.95	4.15	0	6079	9440	9170	8920	8650	8400	9045	8525	147	2670	500	5870	10	1	29113174	2597	122.19	1.61	12	0.15	73.00	5531.00	15360	20240402	-41.93	7650	20230828	16.60	15360	-41.93	20240402	8670	2.88	20240902	15360	-41.93	20240402	7980	11.78	20231020	0.83	N	114810	500	146 억		1207859	N	N	1	N	00	N
121	20240903	090643	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8820	-80	5	-0.90	103571010	11694	3.59	8860	8910	8790	11570	6230	8900	8856.77	4.15	0	-1128	9440	9170	8920	8650	8400	9045	8525	147	2670	500	5870	10	1	29113174	2568	120.82	1.59	12	0.04	73.00	5531.00	15360	20240402	-42.58	7650	20230828	15.29	15360	-42.58	20240402	8670	1.73	20240902	15360	-42.58	20240402	7980	10.53	20231020	0.83	N	114810	500	146 억		1207859	N	N	1	N	00	N
122	20240902	160637	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8900	-350	5	-3.78	2870457380	324586	360.64	9190	9190	8670	12020	6480	9250	8843.44	3.98	0	49707	9450	9350	9240	9140	9030	9295	9085	147	2770	500	6100	10	1	29113174	2591	121.92	1.61	12	1.11	73.00	5531.00	15360	20240402	-42.06	7630	20230825	16.64	15360	-42.06	20240402	8670	2.65	20240902	15360	-42.06	20240402	7980	11.53	20231020	0.80	N	114810	500	146 억		1158174	N	N	1	N	00	N
123	20240902	150647	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8870	-380	5	-4.11	2708842080	306337	340.36	9190	9190	8670	12020	6480	9250	8842.69	3.98	0	46624	9450	9350	9240	9140	9030	9295	9085	147	2770	500	6100	10	1	29113174	2582	121.51	1.60	12	1.05	73.00	5531.00	15360	20240402	-42.25	7630	20230825	16.25	15360	-42.25	20240402	8670	2.31	20240902	15360	-42.25	20240402	7980	11.15	20231020	0.80	N	114810	500	146 억		1158174	N	N	2577	N	00	N
124	20240902	140645	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8860	-390	5	-4.22	2330050240	263696	292.99	9190	9190	8670	12020	6480	9250	8836.12	3.98	0	33467	9450	9350	9240	9140	9030	9295	9085	147	2770	500	6100	10	1	29113174	2579	121.37	1.60	12	0.91	73.00	5531.00	15360	20240402	-42.32	7630	20230825	16.12	15360	-42.32	20240402	8670	2.19	20240902	15360	-42.32	20240402	7980	11.03	20231020	0.80	N	114810	500	146 억		1158174	N	N	2577	N	00	N
125	20240902	130640	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8770	-480	5	-5.19	2046993880	231562	257.28	9190	9190	8670	12020	6480	9250	8839.94	3.98	0	19669	9450	9350	9240	9140	9030	9295	9085	147	2770	500	6100	10	1	29113174	2553	120.14	1.59	12	0.80	73.00	5531.00	15360	20240402	-42.90	7630	20230825	14.94	15360	-42.90	20240402	8670	1.15	20240902	15360	-42.90	20240402	7980	9.90	20231020	0.80	N	114810	500	146 억		1158174	N	N	2577	N	00	N
126	20240902	120645	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8790	-460	5	-4.97	1837266530	207674	230.74	9190	9190	8670	12020	6480	9250	8846.88	3.98	0	9696	9450	9350	9240	9140	9030	9295	9085	147	2770	500	6100	10	1	29113174	2559	120.41	1.59	12	0.71	73.00	5531.00	15360	20240402	-42.77	7630	20230825	15.20	15360	-42.77	20240402	8670	1.38	20240902	15360	-42.77	20240402	7980	10.15	20231020	0.80	N	114810	500	146 억		1158174	N	N	2577	N	00	N
127	20240902	110639	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8780	-470	5	-5.08	1299720630	146151	162.38	9190	9190	8780	12020	6480	9250	8893.00	3.98	0	-272	9450	9350	9240	9140	9030	9295	9085	147	2770	500	6100	10	1	29113174	2556	120.27	1.59	12	0.50	73.00	5531.00	15360	20240402	-42.84	7630	20230825	15.07	15360	-42.84	20240402	8780	0.00	20240902	15360	-42.84	20240402	7980	10.03	20231020	0.80	N	114810	500	146 억		1158174	N	N	2577	N	00	N
128	20240902	100638	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8830	-420	5	-4.54	890899920	99734	110.81	9190	9190	8780	12020	6480	9250	8932.76	3.98	0	-2949	9450	9350	9240	9140	9030	9295	9085	147	2770	500	6100	10	1	29113174	2571	120.96	1.60	12	0.34	73.00	5531.00	15360	20240402	-42.51	7630	20230825	15.73	15360	-42.51	20240402	8780	0.57	20240902	15360	-42.51	20240402	7980	10.65	20231020	0.80	N	114810	500	146 억		1158174	N	N	2577	N	00	N
129	20240902	090633	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9010	-240	5	-2.59	233864620	25883	28.76	9190	9190	8960	12020	6480	9250	9035.45	3.98	0	7723	9450	9350	9240	9140	9030	9295	9085	147	2770	500	6100	10	1	29113174	2623	123.42	1.63	12	0.09	73.00	5531.00	15360	20240402	-41.34	7630	20230825	18.09	15360	-41.34	20240402	8870	1.58	20240207	15360	-41.34	20240402	7980	12.91	20231020	0.80	N	114810	500	146 억		1158174	N	N	2577	N	00	N