KissMeData/412540/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	161257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13250	-490	5	-3.57	7967279500	588319	58.38	13560	14040	12960	17860	9620	13740	13542.96	0.47	0	-8693	14346	14042	13626	13322	12906	14195	13475	103	4120	500	9610	10	1	20600665	2730	-51.76	4.84	12	2.86	-256.00	2737.00	41200	20240430	-67.84	8200	20240805	61.59	41200	-67.84	20240430	8200	61.59	20240805	41200	-67.84	20240430	8200	61.59	20240805	0.64	N	412540	500	103 억		96377	N	N	0	N	00	N
3	20240930	151315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13170	-570	5	-4.15	7660610000	565028	56.07	13560	14040	12960	17860	9620	13740	13557.54	0.47	0	-7655	14346	14042	13626	13322	12906	14195	13475	103	4120	500	9610	10	1	20600665	2713	-51.45	4.81	12	2.74	-256.00	2737.00	41200	20240430	-68.03	8200	20240805	60.61	41200	-68.03	20240430	8200	60.61	20240805	41200	-68.03	20240430	8200	60.61	20240805	0.64	N	412540	500	103 억		96377	N	N	0	N	00	N
4	20240930	141316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13450	-290	5	-2.11	6206846780	454490	45.10	13560	14040	13260	17860	9620	13740	13656.51	0.47	0	-31220	14346	14042	13626	13322	12906	14195	13475	103	4120	500	9610	10	1	20600665	2771	-52.54	4.91	12	2.21	-256.00	2737.00	41200	20240430	-67.35	8200	20240805	64.02	41200	-67.35	20240430	8200	64.02	20240805	41200	-67.35	20240430	8200	64.02	20240805	0.64	N	412540	500	103 억		96377	N	N	0	N	00	N
5	20240930	131308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13580	-160	5	-1.16	5724892180	418643	41.54	13560	14040	13260	17860	9620	13740	13674.69	0.47	0	-23585	14346	14042	13626	13322	12906	14195	13475	103	4120	500	9610	10	1	20600665	2798	-53.05	4.96	12	2.03	-256.00	2737.00	41200	20240430	-67.04	8200	20240805	65.61	41200	-67.04	20240430	8200	65.61	20240805	41200	-67.04	20240430	8200	65.61	20240805	0.64	N	412540	500	103 억		96377	N	N	0	N	00	N
6	20240930	121305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13530	-210	5	-1.53	5433201560	397128	39.41	13560	14040	13260	17860	9620	13740	13681.06	0.47	0	-27427	14346	14042	13626	13322	12906	14195	13475	103	4120	500	9610	10	1	20600665	2787	-52.85	4.94	12	1.93	-256.00	2737.00	41200	20240430	-67.16	8200	20240805	65.00	41200	-67.16	20240430	8200	65.00	20240805	41200	-67.16	20240430	8200	65.00	20240805	0.64	N	412540	500	103 억		96377	N	N	0	N	00	N
7	20240930	111301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13470	-270	5	-1.97	5109342110	373002	37.01	13560	14040	13260	17860	9620	13740	13697.76	0.47	0	-33563	14346	14042	13626	13322	12906	14195	13475	103	4120	500	9610	10	1	20600665	2775	-52.62	4.92	12	1.81	-256.00	2737.00	41200	20240430	-67.31	8200	20240805	64.27	41200	-67.31	20240430	8200	64.27	20240805	41200	-67.31	20240430	8200	64.27	20240805	0.64	N	412540	500	103 억		96377	N	N	0	N	00	N
8	20240930	101302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13580	-160	5	-1.16	3933543360	286316	28.41	13560	14040	13510	17860	9620	13740	13738.46	0.47	0	-25028	14346	14042	13626	13322	12906	14195	13475	103	4120	500	9610	10	1	20600665	2798	-53.05	4.96	12	1.39	-256.00	2737.00	41200	20240430	-67.04	8200	20240805	65.61	41200	-67.04	20240430	8200	65.61	20240805	41200	-67.04	20240430	8200	65.61	20240805	0.64	N	412540	500	103 억		96377	N	N	0	N	00	N
9	20240930	091205	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13740	0	3	0.00	2234534110	162126	16.09	13560	14040	13560	17860	9620	13740	13783.02	0.47	0	-6803	14346	14042	13626	13322	12906	14195	13475	103	4120	500	9610	10	1	20600665	2831	-53.67	5.02	12	0.79	-256.00	2737.00	41200	20240430	-66.65	8200	20240805	67.56	41200	-66.65	20240430	8200	67.56	20240805	41200	-66.65	20240430	8200	67.56	20240805	0.64	N	412540	500	103 억		96377	N	N	0	N	00	N
10	20240927	161303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13740	190	2	1.40	13512470930	992435	94.71	13520	13930	13210	17610	9490	13550	13614.97	0.70	0	-58286	14190	13870	13640	13320	13090	13755	13205	103	4060	500	9480	10	1	20600665	2831	-53.67	5.02	12	4.82	-256.00	2737.00	41200	20240430	-66.65	8200	20240805	67.56	41200	-66.65	20240430	8200	67.56	20240805	41200	-66.65	20240430	8200	67.56	20240805	0.45	N	412540	500	103 억		143403	N	N	0	N	00	N
11	20240927	151313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13650	100	2	0.74	12597961480	925764	88.35	13520	13930	13210	17610	9490	13550	13608.22	0.70	0	-50101	14190	13870	13640	13320	13090	13755	13205	103	4060	500	9480	10	1	20600665	2812	-53.32	4.99	12	4.49	-256.00	2737.00	41200	20240430	-66.87	8200	20240805	66.46	41200	-66.87	20240430	8200	66.46	20240805	41200	-66.87	20240430	8200	66.46	20240805	0.45	N	412540	500	103 억		143403	N	N	0	N	00	N
12	20240927	141323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13620	70	2	0.52	11206270620	823614	78.60	13520	13930	13210	17610	9490	13550	13606.26	0.70	0	-54632	14190	13870	13640	13320	13090	13755	13205	103	4060	500	9480	10	1	20600665	2806	-53.20	4.98	12	4.00	-256.00	2737.00	41200	20240430	-66.94	8200	20240805	66.10	41200	-66.94	20240430	8200	66.10	20240805	41200	-66.94	20240430	8200	66.10	20240805	0.45	N	412540	500	103 억		143403	N	N	0	N	00	N
13	20240927	131306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13700	150	2	1.11	10289668490	756541	72.20	13520	13930	13210	17610	9490	13550	13600.98	0.70	0	-44412	14190	13870	13640	13320	13090	13755	13205	103	4060	500	9480	10	1	20600665	2822	-53.52	5.01	12	3.67	-256.00	2737.00	41200	20240430	-66.75	8200	20240805	67.07	41200	-66.75	20240430	8200	67.07	20240805	41200	-66.75	20240430	8200	67.07	20240805	0.45	N	412540	500	103 억		143403	N	N	0	N	00	N
14	20240927	121304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13510	-40	5	-0.30	7806181680	575998	54.97	13520	13820	13210	17610	9490	13550	13552.45	0.70	0	-34911	14190	13870	13640	13320	13090	13755	13205	103	4060	500	9480	10	1	20600665	2783	-52.77	4.94	12	2.80	-256.00	2737.00	41200	20240430	-67.21	8200	20240805	64.76	41200	-67.21	20240430	8200	64.76	20240805	41200	-67.21	20240430	8200	64.76	20240805	0.45	N	412540	500	103 억		143403	N	N	0	N	00	N
15	20240927	111306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13670	120	2	0.89	6999860810	516523	49.30	13520	13820	13210	17610	9490	13550	13551.89	0.70	0	-40194	14190	13870	13640	13320	13090	13755	13205	103	4060	500	9480	10	1	20600665	2816	-53.40	4.99	12	2.51	-256.00	2737.00	41200	20240430	-66.82	8200	20240805	66.71	41200	-66.82	20240430	8200	66.71	20240805	41200	-66.82	20240430	8200	66.71	20240805	0.45	N	412540	500	103 억		143403	N	N	0	N	00	N
16	20240927	101306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13450	-100	5	-0.74	2759635260	206313	19.69	13520	13540	13210	17610	9490	13550	13375.46	0.70	0	49	14190	13870	13640	13320	13090	13755	13205	103	4060	500	9480	10	1	20600665	2771	-52.54	4.91	12	1.00	-256.00	2737.00	41200	20240430	-67.35	8200	20240805	64.02	41200	-67.35	20240430	8200	64.02	20240805	41200	-67.35	20240430	8200	64.02	20240805	0.45	N	412540	500	103 억		143403	N	N	0	N	00	N
17	20240927	091312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13250	-300	5	-2.21	1301649520	97565	9.31	13520	13540	13210	17610	9490	13550	13340.08	0.70	0	4826	14190	13870	13640	13320	13090	13755	13205	103	4060	500	9480	10	1	20600665	2730	-51.76	4.84	12	0.47	-256.00	2737.00	41200	20240430	-67.84	8200	20240805	61.59	41200	-67.84	20240430	8200	61.59	20240805	41200	-67.84	20240430	8200	61.59	20240805	0.45	N	412540	500	103 억		143403	N	N	0	N	00	N
18	20240926	161247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13550	-280	5	-2.02	14031993020	1026156	15.56	13830	13960	13410	17970	9690	13830	13674.79	0.90	0	-69387	16563	15196	13153	11786	9743	15880	12470	103	4140	500	9680	10	1	20600665	2791	-52.93	4.95	12	4.98	-256.00	2737.00	41200	20240430	-67.11	8200	20240805	65.24	41200	-67.11	20240430	8200	65.24	20240805	41200	-67.11	20240430	8200	65.24	20240805	0.43	N	412540	500	103 억		185894	N	N	0	N	00	N
19	20240926	151254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13530	-300	5	-2.17	12990938190	949325	14.39	13830	13960	13410	17970	9690	13830	13684.38	0.90	0	-67586	16563	15196	13153	11786	9743	15880	12470	103	4140	500	9680	10	1	20600665	2787	-52.85	4.94	12	4.61	-256.00	2737.00	41200	20240430	-67.16	8200	20240805	65.00	41200	-67.16	20240430	8200	65.00	20240805	41200	-67.16	20240430	8200	65.00	20240805	0.43	N	412540	500	103 억		185894	N	N	0	N	00	N
20	20240926	141302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13500	-330	5	-2.39	12134269720	885856	13.43	13830	13960	13410	17970	9690	13830	13697.78	0.90	0	-65906	16563	15196	13153	11786	9743	15880	12470	103	4140	500	9680	10	1	20600665	2781	-52.73	4.93	12	4.30	-256.00	2737.00	41200	20240430	-67.23	8200	20240805	64.63	41200	-67.23	20240430	8200	64.63	20240805	41200	-67.23	20240430	8200	64.63	20240805	0.43	N	412540	500	103 억		185894	N	N	0	N	00	N
21	20240926	131242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13420	-410	5	-2.96	11488623540	837947	12.70	13830	13960	13420	17970	9690	13830	13710.43	0.90	0	-66436	16563	15196	13153	11786	9743	15880	12470	103	4140	500	9680	10	1	20600665	2765	-52.42	4.90	12	4.07	-256.00	2737.00	41200	20240430	-67.43	8200	20240805	63.66	41200	-67.43	20240430	8200	63.66	20240805	41200	-67.43	20240430	8200	63.66	20240805	0.43	N	412540	500	103 억		185894	N	N	0	N	00	N
22	20240926	121301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13600	-230	5	-1.66	10120074080	736839	11.17	13830	13960	13500	17970	9690	13830	13734.43	0.90	0	-51606	16563	15196	13153	11786	9743	15880	12470	103	4140	500	9680	10	1	20600665	2802	-53.12	4.97	12	3.58	-256.00	2737.00	41200	20240430	-66.99	8200	20240805	65.85	41200	-66.99	20240430	8200	65.85	20240805	41200	-66.99	20240430	8200	65.85	20240805	0.43	N	412540	500	103 억		185894	N	N	0	N	00	N
23	20240926	111300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13550	-280	5	-2.02	9545545730	694420	10.53	13830	13960	13530	17970	9690	13830	13746.06	0.90	0	-57820	16563	15196	13153	11786	9743	15880	12470	103	4140	500	9680	10	1	20600665	2791	-52.93	4.95	12	3.37	-256.00	2737.00	41200	20240430	-67.11	8200	20240805	65.24	41200	-67.11	20240430	8200	65.24	20240805	41200	-67.11	20240430	8200	65.24	20240805	0.43	N	412540	500	103 억		185894	N	N	0	N	00	N
24	20240926	101303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13790	-40	5	-0.29	8217078430	597077	9.05	13830	13960	13530	17970	9690	13830	13762.17	0.90	0	-55167	16563	15196	13153	11786	9743	15880	12470	103	4140	500	9680	10	1	20600665	2841	-53.87	5.04	12	2.90	-256.00	2737.00	41200	20240430	-66.53	8200	20240805	68.17	41200	-66.53	20240430	8200	68.17	20240805	41200	-66.53	20240430	8200	68.17	20240805	0.43	N	412540	500	103 억		185894	N	N	0	N	00	N
25	20240926	091258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13730	-100	5	-0.72	3687749160	267778	4.06	13830	13900	13620	17970	9690	13830	13771.65	0.90	0	-40342	16563	15196	13153	11786	9743	15880	12470	103	4140	500	9680	10	1	20600665	2828	-53.63	5.02	12	1.30	-256.00	2737.00	41200	20240430	-66.67	8200	20240805	67.44	41200	-66.67	20240430	8200	67.44	20240805	41200	-66.67	20240430	8200	67.44	20240805	0.43	N	412540	500	103 억		185894	N	N	0	N	00	N
26	20240925	161243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13830	2660	2	23.81	89558328280	6536024	4368.12	11380	14520	11110	14520	7820	11170	13701.86	0.61	0	92467	11623	11396	11063	10836	10503	11510	10950	103	3350	500	7810	10	1	20600665	2849	-54.02	5.05	12	31.73	-256.00	2737.00	41200	20240430	-66.43	8200	20240805	68.66	41200	-66.43	20240430	8200	68.66	20240805	41200	-66.43	20240430	8200	68.66	20240805	0.44	N	412540	500	103 억		125188	N	N	0	N	00	N
27	20240925	151255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13560	2390	2	21.40	87489829310	6385348	4267.43	11380	14520	11110	14520	7820	11170	13701.65	0.61	0	87146	11623	11396	11063	10836	10503	11510	10950	103	3350	500	7810	10	1	20600665	2793	-52.97	4.95	12	31.00	-256.00	2737.00	41200	20240430	-67.09	8200	20240805	65.37	41200	-67.09	20240430	8200	65.37	20240805	41200	-67.09	20240430	8200	65.37	20240805	0.44	N	412540	500	103 억		125188	N	N	0	N	00	N
28	20240925	141257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14090	2920	2	26.14	77368599830	5648233	3774.80	11380	14520	11110	14520	7820	11170	13697.84	0.61	0	38530	11623	11396	11063	10836	10503	11510	10950	103	3350	500	7810	10	1	20600665	2903	-55.04	5.15	12	27.42	-256.00	2737.00	41200	20240430	-65.80	8200	20240805	71.83	41200	-65.80	20240430	8200	71.83	20240805	41200	-65.80	20240430	8200	71.83	20240805	0.44	N	412540	500	103 억		125188	N	N	0	N	00	N
29	20240925	131248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14140	2970	2	26.59	50233048140	3754456	2509.16	11380	14230	11110	14520	7820	11170	13379.58	0.61	0	66639	11623	11396	11063	10836	10503	11510	10950	103	3350	500	7810	10	1	20600665	2913	-55.23	5.17	12	18.22	-256.00	2737.00	41200	20240430	-65.68	8200	20240805	72.44	41200	-65.68	20240430	8200	72.44	20240805	41200	-65.68	20240430	8200	72.44	20240805	0.44	N	412540	500	103 억		125188	N	N	0	N	00	N
30	20240925	121256	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13890	2720	2	24.35	40389618320	3046074	2035.74	11380	13970	11110	14520	7820	11170	13259.57	0.61	0	73168	11623	11396	11063	10836	10503	11510	10950	103	3350	500	7810	10	1	20600665	2861	-54.26	5.07	12	14.79	-256.00	2737.00	41200	20240430	-66.29	8200	20240805	69.39	41200	-66.29	20240430	8200	69.39	20240805	41200	-66.29	20240430	8200	69.39	20240805	0.44	N	412540	500	103 억		125188	N	N	0	N	00	N
31	20240925	111252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13780	2610	2	23.37	31747702810	2417060	1615.36	11380	13970	11110	14520	7820	11170	13134.84	0.61	0	50536	11623	11396	11063	10836	10503	11510	10950	103	3350	500	7810	10	1	20600665	2839	-53.83	5.03	12	11.73	-256.00	2737.00	41200	20240430	-66.55	8200	20240805	68.05	41200	-66.55	20240430	8200	68.05	20240805	41200	-66.55	20240430	8200	68.05	20240805	0.44	N	412540	500	103 억		125188	N	N	0	N	00	N
32	20240925	101249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12150	980	2	8.77	3519278170	297402	198.76	11380	12400	11110	14520	7820	11170	11833.40	0.61	0	50650	11623	11396	11063	10836	10503	11510	10950	103	3350	500	7810	10	1	20600665	2503	-47.46	4.44	12	1.44	-256.00	2737.00	41200	20240430	-70.51	8200	20240805	48.17	41200	-70.51	20240430	8200	48.17	20240805	41200	-70.51	20240430	8200	48.17	20240805	0.44	N	412540	500	103 억		125188	N	N	0	N	00	N
33	20240925	091302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11170	0	3	0.00	315634690	28059	18.75	11380	11380	11110	14520	7820	11170	11248.96	0.61	0	-4526	11623	11396	11063	10836	10503	11510	10950	103	3350	500	7810	10	1	20600665	2301	-43.63	4.08	12	0.14	-256.00	2737.00	41200	20240430	-72.89	8200	20240805	36.22	41200	-72.89	20240430	8200	36.22	20240805	41200	-72.89	20240430	8200	36.22	20240805	0.44	N	412540	500	103 억		125188	N	N	0	N	00	N
34	20240924	161244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11170	390	2	3.62	1627657430	146755	20.49	10730	11290	10730	14010	7550	10780	11090.40	0.54	0	14261	12586	11682	10996	10092	9406	12135	10545	103	3230	500	7540	10	1	20600665	2301	-43.63	4.08	12	0.71	-256.00	2737.00	41200	20240430	-72.89	8200	20240805	36.22	41200	-72.89	20240430	8200	36.22	20240805	41200	-72.89	20240430	8200	36.22	20240805	0.44	N	412540	500	103 억		110901	N	N	0	N	00	N
35	20240924	151247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11090	310	2	2.88	1338181570	120869	16.87	10730	11280	10730	14010	7550	10780	11071.34	0.54	0	14413	12586	11682	10996	10092	9406	12135	10545	103	3230	500	7540	10	1	20600665	2285	-43.32	4.05	12	0.59	-256.00	2737.00	41200	20240430	-73.08	8200	20240805	35.24	41200	-73.08	20240430	8200	35.24	20240805	41200	-73.08	20240430	8200	35.24	20240805	0.44	N	412540	500	103 억		110901	N	N	0	N	00	N
36	20240924	141236	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11080	300	2	2.78	1232416020	111292	15.54	10730	11280	10730	14010	7550	10780	11073.72	0.54	0	11284	12586	11682	10996	10092	9406	12135	10545	103	3230	500	7540	10	1	20600665	2283	-43.28	4.05	12	0.54	-256.00	2737.00	41200	20240430	-73.11	8200	20240805	35.12	41200	-73.11	20240430	8200	35.12	20240805	41200	-73.11	20240430	8200	35.12	20240805	0.44	N	412540	500	103 억		110901	N	N	0	N	00	N
37	20240924	131245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11090	310	2	2.88	1131381780	102205	14.27	10730	11280	10730	14010	7550	10780	11069.73	0.54	0	12129	12586	11682	10996	10092	9406	12135	10545	103	3230	500	7540	10	1	20600665	2285	-43.32	4.05	12	0.50	-256.00	2737.00	41200	20240430	-73.08	8200	20240805	35.24	41200	-73.08	20240430	8200	35.24	20240805	41200	-73.08	20240430	8200	35.24	20240805	0.44	N	412540	500	103 억		110901	N	N	0	N	00	N
38	20240924	121240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11070	290	2	2.69	1068205340	96494	13.47	10730	11280	10730	14010	7550	10780	11070.17	0.54	0	12095	12586	11682	10996	10092	9406	12135	10545	103	3230	500	7540	10	1	20600665	2280	-43.24	4.04	12	0.47	-256.00	2737.00	41200	20240430	-73.13	8200	20240805	35.00	41200	-73.13	20240430	8200	35.00	20240805	41200	-73.13	20240430	8200	35.00	20240805	0.44	N	412540	500	103 억		110901	N	N	0	N	00	N
39	20240924	111248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11000	220	2	2.04	969421550	87567	12.22	10730	11280	10730	14010	7550	10780	11070.63	0.54	0	14116	12586	11682	10996	10092	9406	12135	10545	103	3230	500	7540	10	1	20600665	2266	-42.97	4.02	12	0.43	-256.00	2737.00	41200	20240430	-73.30	8200	20240805	34.15	41200	-73.30	20240430	8200	34.15	20240805	41200	-73.30	20240430	8200	34.15	20240805	0.44	N	412540	500	103 억		110901	N	N	0	N	00	N
40	20240924	101246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11140	360	2	3.34	791125360	71411	9.97	10730	11280	10730	14010	7550	10780	11078.48	0.54	0	18995	12586	11682	10996	10092	9406	12135	10545	103	3230	500	7540	10	1	20600665	2295	-43.52	4.07	12	0.35	-256.00	2737.00	41200	20240430	-72.96	8200	20240805	35.85	41200	-72.96	20240430	8200	35.85	20240805	41200	-72.96	20240430	8200	35.85	20240805	0.44	N	412540	500	103 억		110901	N	N	0	N	00	N
41	20240924	091249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11120	340	2	3.15	311582450	28363	3.96	10730	11140	10730	14010	7550	10780	10985.53	0.54	0	12173	12586	11682	10996	10092	9406	12135	10545	103	3230	500	7540	10	1	20600665	2291	-43.44	4.06	12	0.14	-256.00	2737.00	41200	20240430	-73.01	8200	20240805	35.61	41200	-73.01	20240430	8200	35.61	20240805	41200	-73.01	20240430	8200	35.61	20240805	0.44	N	412540	500	103 억		110901	N	N	0	N	00	N
42	20240923	161240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10780	380	2	3.65	8027378210	715397	1526.80	10440	11900	10310	13520	7280	10400	11221.18	0.51	0	7030	10753	10576	10443	10266	10133	10555	10245	103	3120	500	7280	10	1	20600665	2221	-42.11	3.94	12	3.47	-256.00	2737.00	41200	20240430	-73.83	8200	20240805	31.46	41200	-73.83	20240430	8200	31.46	20240805	41200	-73.83	20240430	8200	31.46	20240805	0.47	N	412540	500	103 억		104553	N	N	0	N	00	N
43	20240923	151244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10800	400	2	3.85	7925571650	705954	1506.65	10440	11900	10310	13520	7280	10400	11226.76	0.51	0	7572	10753	10576	10443	10266	10133	10555	10245	103	3120	500	7280	10	1	20600665	2225	-42.19	3.95	12	3.43	-256.00	2737.00	41200	20240430	-73.79	8200	20240805	31.71	41200	-73.79	20240430	8200	31.71	20240805	41200	-73.79	20240430	8200	31.71	20240805	0.47	N	412540	500	103 억		104553	N	N	0	N	00	N
44	20240923	141250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10830	430	2	4.13	7554031550	671663	1433.46	10440	11900	10310	13520	7280	10400	11246.76	0.51	0	17843	10753	10576	10443	10266	10133	10555	10245	103	3120	500	7280	10	1	20600665	2231	-42.30	3.96	12	3.26	-256.00	2737.00	41200	20240430	-73.71	8200	20240805	32.07	41200	-73.71	20240430	8200	32.07	20240805	41200	-73.71	20240430	8200	32.07	20240805	0.47	N	412540	500	103 억		104553	N	N	0	N	00	N
45	20240923	131246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10980	580	2	5.58	7315644680	649778	1386.76	10440	11900	10310	13520	7280	10400	11258.69	0.51	0	15423	10753	10576	10443	10266	10133	10555	10245	103	3120	500	7280	10	1	20600665	2262	-42.89	4.01	12	3.15	-256.00	2737.00	41200	20240430	-73.35	8200	20240805	33.90	41200	-73.35	20240430	8200	33.90	20240805	41200	-73.35	20240430	8200	33.90	20240805	0.47	N	412540	500	103 억		104553	N	N	0	N	00	N
46	20240923	121247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10950	550	2	5.29	7176800060	637137	1359.78	10440	11900	10310	13520	7280	10400	11264.14	0.51	0	13839	10753	10576	10443	10266	10133	10555	10245	103	3120	500	7280	10	1	20600665	2256	-42.77	4.00	12	3.09	-256.00	2737.00	41200	20240430	-73.42	8200	20240805	33.54	41200	-73.42	20240430	8200	33.54	20240805	41200	-73.42	20240430	8200	33.54	20240805	0.47	N	412540	500	103 억		104553	N	N	0	N	00	N
47	20240923	111245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11200	800	2	7.69	6920597300	613859	1310.10	10440	11900	10310	13520	7280	10400	11273.92	0.51	0	18394	10753	10576	10443	10266	10133	10555	10245	103	3120	500	7280	10	1	20600665	2307	-43.75	4.09	12	2.98	-256.00	2737.00	41200	20240430	-72.82	8200	20240805	36.59	41200	-72.82	20240430	8200	36.59	20240805	41200	-72.82	20240430	8200	36.59	20240805	0.47	N	412540	500	103 억		104553	N	N	0	N	00	N
48	20240923	101244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11040	640	2	6.15	6133817490	542818	1158.48	10440	11900	10310	13520	7280	10400	11299.96	0.51	0	16087	10753	10576	10443	10266	10133	10555	10245	103	3120	500	7280	10	1	20600665	2274	-43.12	4.03	12	2.63	-256.00	2737.00	41200	20240430	-73.20	8200	20240805	34.63	41200	-73.20	20240430	8200	34.63	20240805	41200	-73.20	20240430	8200	34.63	20240805	0.47	N	412540	500	103 억		104553	N	N	0	N	00	N
49	20240923	091245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11180	780	2	7.50	523701610	48242	102.96	10440	11180	10310	13520	7280	10400	10855.74	0.51	0	10823	10753	10576	10443	10266	10133	10555	10245	103	3120	500	7280	10	1	20600665	2303	-43.67	4.08	12	0.23	-256.00	2737.00	41200	20240430	-72.86	8200	20240805	36.34	41200	-72.86	20240430	8200	36.34	20240805	41200	-72.86	20240430	8200	36.34	20240805	0.47	N	412540	500	103 억		104553	N	N	0	N	00	N
50	20240913	161140	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10350	-190	5	-1.80	475168110	45955	77.89	10540	10560	10200	13700	7380	10540	10339.81	0.57	0	-12514	10706	10622	10516	10432	10326	10665	10475	103	3160	500	7370	10	1	20600665	2132	-40.43	3.78	12	0.22	-256.00	2737.00	41200	20240430	-74.88	8200	20240805	26.22	41200	-74.88	20240430	8200	26.22	20240805	41200	-74.88	20240430	8200	26.22	20240805	0.48	N	412540	500	103 억		117385	N	N	0	N	00	N
51	20240913	151152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10400	-140	5	-1.33	463325320	44813	75.96	10540	10560	10200	13700	7380	10540	10339.08	0.57	0	-12623	10706	10622	10516	10432	10326	10665	10475	103	3160	500	7370	10	1	20600665	2142	-40.62	3.80	12	0.22	-256.00	2737.00	41200	20240430	-74.76	8200	20240805	26.83	41200	-74.76	20240430	8200	26.83	20240805	41200	-74.76	20240430	8200	26.83	20240805	0.48	N	412540	500	103 억		117385	N	N	0	N	00	N
52	20240913	141151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10380	-160	5	-1.52	415679550	40241	68.21	10540	10560	10200	13700	7380	10540	10329.75	0.57	0	-12582	10706	10622	10516	10432	10326	10665	10475	103	3160	500	7370	10	1	20600665	2138	-40.55	3.79	12	0.20	-256.00	2737.00	41200	20240430	-74.81	8200	20240805	26.59	41200	-74.81	20240430	8200	26.59	20240805	41200	-74.81	20240430	8200	26.59	20240805	0.48	N	412540	500	103 억		117385	N	N	0	N	00	N
53	20240913	131146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10230	-310	5	-2.94	344324480	33271	56.39	10540	10560	10210	13700	7380	10540	10349.09	0.57	0	-12194	10706	10622	10516	10432	10326	10665	10475	103	3160	500	7370	10	1	20600665	2107	-39.96	3.74	12	0.16	-256.00	2737.00	41200	20240430	-75.17	8200	20240805	24.76	41200	-75.17	20240430	8200	24.76	20240805	41200	-75.17	20240430	8200	24.76	20240805	0.48	N	412540	500	103 억		117385	N	N	0	N	00	N
54	20240913	121148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10380	-160	5	-1.52	201556610	19368	32.83	10540	10560	10310	13700	7380	10540	10406.68	0.57	0	-7247	10706	10622	10516	10432	10326	10665	10475	103	3160	500	7370	10	1	20600665	2138	-40.55	3.79	12	0.09	-256.00	2737.00	41200	20240430	-74.81	8200	20240805	26.59	41200	-74.81	20240430	8200	26.59	20240805	41200	-74.81	20240430	8200	26.59	20240805	0.48	N	412540	500	103 억		117385	N	N	0	N	00	N
55	20240913	111152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10380	-160	5	-1.52	135306960	12967	21.98	10540	10560	10350	13700	7380	10540	10434.72	0.57	0	-3561	10706	10622	10516	10432	10326	10665	10475	103	3160	500	7370	10	1	20600665	2138	-40.55	3.79	12	0.06	-256.00	2737.00	41200	20240430	-74.81	8200	20240805	26.59	41200	-74.81	20240430	8200	26.59	20240805	41200	-74.81	20240430	8200	26.59	20240805	0.48	N	412540	500	103 억		117385	N	N	0	N	00	N
56	20240913	101153	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10410	-130	5	-1.23	109888900	10518	17.83	10540	10560	10350	13700	7380	10540	10447.70	0.57	0	-3144	10706	10622	10516	10432	10326	10665	10475	103	3160	500	7370	10	1	20600665	2145	-40.66	3.80	12	0.05	-256.00	2737.00	41200	20240430	-74.73	8200	20240805	26.95	41200	-74.73	20240430	8200	26.95	20240805	41200	-74.73	20240430	8200	26.95	20240805	0.48	N	412540	500	103 억		117385	N	N	0	N	00	N
57	20240913	091156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10560	20	2	0.19	26213120	2491	4.22	10540	10560	10460	13700	7380	10540	10523.13	0.57	0	-1623	10706	10622	10516	10432	10326	10665	10475	103	3160	500	7370	10	1	20600665	2175	-41.25	3.86	12	0.01	-256.00	2737.00	41200	20240430	-74.37	8200	20240805	28.78	41200	-74.37	20240430	8200	28.78	20240805	41200	-74.37	20240430	8200	28.78	20240805	0.48	N	412540	500	103 억		117385	N	N	0	N	00	N
58	20240912	161131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10540	290	2	2.83	609526410	58066	84.58	10430	10600	10410	13320	7180	10250	10497.01	0.49	0	16698	10550	10400	10230	10080	9910	10475	10155	103	3070	500	7170	10	1	20600665	2171	-41.17	3.85	12	0.28	-256.00	2737.00	41200	20240430	-74.42	8200	20240805	28.54	41200	-74.42	20240430	8200	28.54	20240805	41200	-74.42	20240430	8200	28.54	20240805	0.47	N	412540	500	103 억		100754	N	N	0	N	00	N
59	20240912	151146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10510	260	2	2.54	559689210	53334	77.69	10430	10600	10410	13320	7180	10250	10494.04	0.49	0	15870	10550	10400	10230	10080	9910	10475	10155	103	3070	500	7170	10	1	20600665	2165	-41.05	3.84	12	0.26	-256.00	2737.00	41200	20240430	-74.49	8200	20240805	28.17	41200	-74.49	20240430	8200	28.17	20240805	41200	-74.49	20240430	8200	28.17	20240805	0.47	N	412540	500	103 억		100754	N	N	0	N	00	N
60	20240912	141153	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10480	230	2	2.24	467016950	44480	64.79	10430	10600	10410	13320	7180	10250	10499.48	0.49	0	11376	10550	10400	10230	10080	9910	10475	10155	103	3070	500	7170	10	1	20600665	2159	-40.94	3.83	12	0.22	-256.00	2737.00	41200	20240430	-74.56	8200	20240805	27.80	41200	-74.56	20240430	8200	27.80	20240805	41200	-74.56	20240430	8200	27.80	20240805	0.47	N	412540	500	103 억		100754	N	N	0	N	00	N
61	20240912	131141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10500	250	2	2.44	421264200	40116	58.43	10430	10600	10410	13320	7180	10250	10501.15	0.49	0	11151	10550	10400	10230	10080	9910	10475	10155	103	3070	500	7170	10	1	20600665	2163	-41.02	3.84	12	0.19	-256.00	2737.00	41200	20240430	-74.51	8200	20240805	28.05	41200	-74.51	20240430	8200	28.05	20240805	41200	-74.51	20240430	8200	28.05	20240805	0.47	N	412540	500	103 억		100754	N	N	0	N	00	N
62	20240912	121139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10460	210	2	2.05	393363210	37452	54.55	10430	10600	10410	13320	7180	10250	10503.13	0.49	0	10937	10550	10400	10230	10080	9910	10475	10155	103	3070	500	7170	10	1	20600665	2155	-40.86	3.82	12	0.18	-256.00	2737.00	41200	20240430	-74.61	8200	20240805	27.56	41200	-74.61	20240430	8200	27.56	20240805	41200	-74.61	20240430	8200	27.56	20240805	0.47	N	412540	500	103 억		100754	N	N	0	N	00	N
63	20240912	111138	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10490	240	2	2.34	373991500	35601	51.86	10430	10600	10410	13320	7180	10250	10505.08	0.49	0	10567	10550	10400	10230	10080	9910	10475	10155	103	3070	500	7170	10	1	20600665	2161	-40.98	3.83	12	0.17	-256.00	2737.00	41200	20240430	-74.54	8200	20240805	27.93	41200	-74.54	20240430	8200	27.93	20240805	41200	-74.54	20240430	8200	27.93	20240805	0.47	N	412540	500	103 억		100754	N	N	0	N	00	N
64	20240912	101141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10470	220	2	2.15	285101200	27086	39.45	10430	10600	10430	13320	7180	10250	10525.78	0.49	0	6138	10550	10400	10230	10080	9910	10475	10155	103	3070	500	7170	10	1	20600665	2157	-40.90	3.83	12	0.13	-256.00	2737.00	41200	20240430	-74.59	8200	20240805	27.68	41200	-74.59	20240430	8200	27.68	20240805	41200	-74.59	20240430	8200	27.68	20240805	0.47	N	412540	500	103 억		100754	N	N	0	N	00	N
65	20240912	091142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10550	300	2	2.93	95758060	9127	13.29	10430	10550	10430	13320	7180	10250	10491.73	0.49	0	3741	10550	10400	10230	10080	9910	10475	10155	103	3070	500	7170	10	1	20600665	2173	-41.21	3.85	12	0.04	-256.00	2737.00	41200	20240430	-74.39	8200	20240805	28.66	41200	-74.39	20240430	8200	28.66	20240805	41200	-74.39	20240430	8200	28.66	20240805	0.47	N	412540	500	103 억		100754	N	N	0	N	00	N
66	20240911	161118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10250	200	2	1.99	691478260	67636	145.81	10060	10380	10060	13060	7040	10050	10223.33	0.42	0	13640	10503	10276	10163	9936	9823	10220	9880	103	3010	500	7030	10	1	20600665	2112	-40.04	3.74	12	0.33	-256.00	2737.00	41200	20240430	-75.12	8200	20240805	25.00	41200	-75.12	20240430	8200	25.00	20240805	41200	-75.12	20240430	8200	25.00	20240805	0.48	N	412540	500	103 억		87304	N	N	0	N	00	N
67	20240911	151124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10220	170	2	1.69	621317590	60806	131.09	10060	10380	10060	13060	7040	10050	10218.03	0.42	0	11273	10503	10276	10163	9936	9823	10220	9880	103	3010	500	7030	10	1	20600665	2105	-39.92	3.73	12	0.30	-256.00	2737.00	41200	20240430	-75.19	8200	20240805	24.63	41200	-75.19	20240430	8200	24.63	20240805	41200	-75.19	20240430	8200	24.63	20240805	0.48	N	412540	500	103 억		87304	N	N	0	N	00	N
68	20240911	141128	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10190	140	2	1.39	557011140	54515	117.53	10060	10380	10060	13060	7040	10050	10217.58	0.42	0	10142	10503	10276	10163	9936	9823	10220	9880	103	3010	500	7030	10	1	20600665	2099	-39.80	3.72	12	0.26	-256.00	2737.00	41200	20240430	-75.27	8200	20240805	24.27	41200	-75.27	20240430	8200	24.27	20240805	41200	-75.27	20240430	8200	24.27	20240805	0.48	N	412540	500	103 억		87304	N	N	0	N	00	N
69	20240911	131122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10200	150	2	1.49	486231060	47584	102.58	10060	10380	10060	13060	7040	10050	10218.37	0.42	0	6986	10503	10276	10163	9936	9823	10220	9880	103	3010	500	7030	10	1	20600665	2101	-39.84	3.73	12	0.23	-256.00	2737.00	41200	20240430	-75.24	8200	20240805	24.39	41200	-75.24	20240430	8200	24.39	20240805	41200	-75.24	20240430	8200	24.39	20240805	0.48	N	412540	500	103 억		87304	N	N	0	N	00	N
70	20240911	121127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10170	120	2	1.19	421993990	41269	88.97	10060	10380	10060	13060	7040	10050	10225.45	0.42	0	6716	10503	10276	10163	9936	9823	10220	9880	103	3010	500	7030	10	1	20600665	2095	-39.73	3.72	12	0.20	-256.00	2737.00	41200	20240430	-75.32	8200	20240805	24.02	41200	-75.32	20240430	8200	24.02	20240805	41200	-75.32	20240430	8200	24.02	20240805	0.48	N	412540	500	103 억		87304	N	N	0	N	00	N
71	20240911	111117	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10140	90	2	0.90	380031530	37157	80.11	10060	10380	10060	13060	7040	10050	10227.72	0.42	0	7235	10503	10276	10163	9936	9823	10220	9880	103	3010	500	7030	10	1	20600665	2089	-39.61	3.70	12	0.18	-256.00	2737.00	41200	20240430	-75.39	8200	20240805	23.66	41200	-75.39	20240430	8200	23.66	20240805	41200	-75.39	20240430	8200	23.66	20240805	0.48	N	412540	500	103 억		87304	N	N	0	N	00	N
72	20240911	101110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10330	280	2	2.79	315112080	30792	66.38	10060	10380	10060	13060	7040	10050	10233.57	0.42	0	8790	10503	10276	10163	9936	9823	10220	9880	103	3010	500	7030	10	1	20600665	2128	-40.35	3.77	12	0.15	-256.00	2737.00	41200	20240430	-74.93	8200	20240805	25.98	41200	-74.93	20240430	8200	25.98	20240805	41200	-74.93	20240430	8200	25.98	20240805	0.48	N	412540	500	103 억		87304	N	N	0	N	00	N
73	20240911	091129	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10130	80	2	0.80	46031570	4552	9.81	10060	10250	10060	13060	7040	10050	10112.38	0.42	0	1890	10503	10276	10163	9936	9823	10220	9880	103	3010	500	7030	10	1	20600665	2087	-39.57	3.70	12	0.02	-256.00	2737.00	41200	20240430	-75.41	8200	20240805	23.54	41200	-75.41	20240430	8200	23.54	20240805	41200	-75.41	20240430	8200	23.54	20240805	0.48	N	412540	500	103 억		87304	N	N	0	N	00	N
74	20240910	161114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10050	-30	5	-0.30	461896840	45441	62.05	10130	10390	10050	13100	7060	10080	10164.96	0.49	0	-13158	10600	10340	10040	9780	9480	10470	9910	103	3020	500	7050	10	1	20600665	2070	-39.26	3.67	12	0.22	-256.00	2737.00	41200	20240430	-75.61	8200	20240805	22.56	41200	-75.61	20240430	8200	22.56	20240805	41200	-75.61	20240430	8200	22.56	20240805	0.48	N	412540	500	103 억		100462	N	N	0	N	00	N
75	20240910	151127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10090	10	2	0.10	431267770	42397	57.89	10130	10390	10070	13100	7060	10080	10172.27	0.49	0	-12913	10600	10340	10040	9780	9480	10470	9910	103	3020	500	7050	10	1	20600665	2079	-39.41	3.69	12	0.21	-256.00	2737.00	41200	20240430	-75.51	8200	20240805	23.05	41200	-75.51	20240430	8200	23.05	20240805	41200	-75.51	20240430	8200	23.05	20240805	0.48	N	412540	500	103 억		100462	N	N	0	N	00	N
76	20240910	141118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10160	80	2	0.79	380596350	37386	51.05	10130	10390	10070	13100	7060	10080	10180.36	0.49	0	-11901	10600	10340	10040	9780	9480	10470	9910	103	3020	500	7050	10	1	20600665	2093	-39.69	3.71	12	0.18	-256.00	2737.00	41200	20240430	-75.34	8200	20240805	23.90	41200	-75.34	20240430	8200	23.90	20240805	41200	-75.34	20240430	8200	23.90	20240805	0.48	N	412540	500	103 억		100462	N	N	0	N	00	N
77	20240910	131120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10130	50	2	0.50	345997390	33965	46.38	10130	10390	10070	13100	7060	10080	10187.08	0.49	0	-11415	10600	10340	10040	9780	9480	10470	9910	103	3020	500	7050	10	1	20600665	2087	-39.57	3.70	12	0.16	-256.00	2737.00	41200	20240430	-75.41	8200	20240805	23.54	41200	-75.41	20240430	8200	23.54	20240805	41200	-75.41	20240430	8200	23.54	20240805	0.48	N	412540	500	103 억		100462	N	N	0	N	00	N
78	20240910	121117	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10130	50	2	0.50	279324630	27369	37.37	10130	10390	10080	13100	7060	10080	10206.17	0.49	0	-9585	10600	10340	10040	9780	9480	10470	9910	103	3020	500	7050	10	1	20600665	2087	-39.57	3.70	12	0.13	-256.00	2737.00	41200	20240430	-75.41	8200	20240805	23.54	41200	-75.41	20240430	8200	23.54	20240805	41200	-75.41	20240430	8200	23.54	20240805	0.48	N	412540	500	103 억		100462	N	N	0	N	00	N
79	20240910	111115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10170	90	2	0.89	213997650	20906	28.55	10130	10390	10100	13100	7060	10080	10236.66	0.49	0	-8112	10600	10340	10040	9780	9480	10470	9910	103	3020	500	7050	10	1	20600665	2095	-39.73	3.72	12	0.10	-256.00	2737.00	41200	20240430	-75.32	8200	20240805	24.02	41200	-75.32	20240430	8200	24.02	20240805	41200	-75.32	20240430	8200	24.02	20240805	0.48	N	412540	500	103 억		100462	N	N	0	N	00	N
80	20240910	101119	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10250	170	2	1.69	118735850	11643	15.90	10130	10370	10100	13100	7060	10080	10198.70	0.49	0	-4532	10600	10340	10040	9780	9480	10470	9910	103	3020	500	7050	10	1	20600665	2112	-40.04	3.74	12	0.06	-256.00	2737.00	41200	20240430	-75.12	8200	20240805	25.00	41200	-75.12	20240430	8200	25.00	20240805	41200	-75.12	20240430	8200	25.00	20240805	0.48	N	412540	500	103 억		100462	N	N	0	N	00	N
81	20240910	091116	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10210	130	2	1.29	39224520	3836	5.24	10130	10370	10130	13100	7060	10080	10227.84	0.49	0	-352	10600	10340	10040	9780	9480	10470	9910	103	3020	500	7050	10	1	20600665	2103	-39.88	3.73	12	0.02	-256.00	2737.00	41200	20240430	-75.22	8200	20240805	24.51	41200	-75.22	20240430	8200	24.51	20240805	41200	-75.22	20240430	8200	24.51	20240805	0.48	N	412540	500	103 억		100462	N	N	0	N	00	N
82	20240909	161054	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10080	-40	5	-0.40	729548270	72978	65.38	9880	10300	9740	13150	7090	10120	9995.11	0.46	0	5162	11193	10656	10383	9846	9573	10520	9710	103	3030	500	7080	10	1	20600665	2077	-39.38	3.68	12	0.35	-256.00	2737.00	41200	20240430	-75.53	8200	20240805	22.93	41200	-75.53	20240430	8200	22.93	20240805	41200	-75.53	20240430	8200	22.93	20240805	0.51	N	412540	500	103 억		95183	N	N	0	N	00	N
83	20240909	151108	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10120	0	3	0.00	684435760	68505	61.38	9880	10300	9740	13150	7090	10120	9991.03	0.46	0	4094	11193	10656	10383	9846	9573	10520	9710	103	3030	500	7080	10	1	20600665	2085	-39.53	3.70	12	0.33	-256.00	2737.00	41200	20240430	-75.44	8200	20240805	23.41	41200	-75.44	20240430	8200	23.41	20240805	41200	-75.44	20240430	8200	23.41	20240805	0.51	N	412540	500	103 억		95183	N	N	0	N	00	N
84	20240909	141107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10160	40	2	0.40	620397280	62176	55.71	9880	10300	9740	13150	7090	10120	9978.08	0.46	0	4127	11193	10656	10383	9846	9573	10520	9710	103	3030	500	7080	10	1	20600665	2093	-39.69	3.71	12	0.30	-256.00	2737.00	41200	20240430	-75.34	8200	20240805	23.90	41200	-75.34	20240430	8200	23.90	20240805	41200	-75.34	20240430	8200	23.90	20240805	0.51	N	412540	500	103 억		95183	N	N	0	N	00	N
85	20240909	131105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10080	-40	5	-0.40	534066650	53657	48.07	9880	10170	9740	13150	7090	10120	9953.35	0.46	0	340	11193	10656	10383	9846	9573	10520	9710	103	3030	500	7080	10	1	20600665	2077	-39.38	3.68	12	0.26	-256.00	2737.00	41200	20240430	-75.53	8200	20240805	22.93	41200	-75.53	20240430	8200	22.93	20240805	41200	-75.53	20240430	8200	22.93	20240805	0.51	N	412540	500	103 억		95183	N	N	0	N	00	N
86	20240909	121059	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10100	-20	5	-0.20	474715800	47759	42.79	9880	10170	9740	13150	7090	10120	9939.82	0.46	0	596	11193	10656	10383	9846	9573	10520	9710	103	3030	500	7080	10	1	20600665	2081	-39.45	3.69	12	0.23	-256.00	2737.00	41200	20240430	-75.49	8200	20240805	23.17	41200	-75.49	20240430	8200	23.17	20240805	41200	-75.49	20240430	8200	23.17	20240805	0.51	N	412540	500	103 억		95183	N	N	0	N	00	N
87	20240909	111101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10030	-90	5	-0.89	438153710	44139	39.55	9880	10080	9740	13150	7090	10120	9926.68	0.46	0	2040	11193	10656	10383	9846	9573	10520	9710	103	3030	500	7080	10	1	20600665	2066	-39.18	3.66	12	0.21	-256.00	2737.00	41200	20240430	-75.66	8200	20240805	22.32	41200	-75.66	20240430	8200	22.32	20240805	41200	-75.66	20240430	8200	22.32	20240805	0.51	N	412540	500	103 억		95183	N	N	0	N	00	N
88	20240909	101102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10030	-90	5	-0.89	405836450	40918	36.66	9880	10040	9740	13150	7090	10120	9918.29	0.46	0	2026	11193	10656	10383	9846	9573	10520	9710	103	3030	500	7080	10	1	20600665	2066	-39.18	3.66	12	0.20	-256.00	2737.00	41200	20240430	-75.66	8200	20240805	22.32	41200	-75.66	20240430	8200	22.32	20240805	41200	-75.66	20240430	8200	22.32	20240805	0.51	N	412540	500	103 억		95183	N	N	0	N	00	N
89	20240909	091057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9900	-220	5	-2.17	170885900	17332	15.53	9880	9940	9740	13150	7090	10120	9859.56	0.46	0	4385	11193	10656	10383	9846	9573	10520	9710	103	3030	500	7080	10	1	20600665	2039	-38.67	3.62	12	0.08	-256.00	2737.00	41200	20240430	-75.97	8200	20240805	20.73	41200	-75.97	20240430	8200	20.73	20240805	41200	-75.97	20240430	8200	20.73	20240805	0.51	N	412540	500	103 억		95183	N	N	0	N	00	N
90	20240906	161042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10120	-370	5	-3.53	1139497980	109619	63.88	10490	10920	10110	13630	7350	10490	10395.86	0.54	0	-15702	11576	11032	10686	10142	9796	10860	9970	103	3140	500	7340	10	1	20600665	2085	-39.53	3.70	12	0.53	-256.00	2737.00	41200	20240430	-75.44	8200	20240805	23.41	41200	-75.44	20240430	8200	23.41	20240805	41200	-75.44	20240430	8200	23.41	20240805	0.55	N	412540	500	103 억		111002	N	N	0	N	00	N
91	20240906	151100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10190	-300	5	-2.86	1050745370	100863	58.77	10490	10920	10130	13630	7350	10490	10417.55	0.54	0	-15855	11576	11032	10686	10142	9796	10860	9970	103	3140	500	7340	10	1	20600665	2099	-39.80	3.72	12	0.49	-256.00	2737.00	41200	20240430	-75.27	8200	20240805	24.27	41200	-75.27	20240430	8200	24.27	20240805	41200	-75.27	20240430	8200	24.27	20240805	0.55	N	412540	500	103 억		111002	N	N	0	N	00	N
92	20240906	141110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10210	-280	5	-2.67	961728120	92118	53.68	10490	10920	10130	13630	7350	10490	10440.18	0.54	0	-15718	11576	11032	10686	10142	9796	10860	9970	103	3140	500	7340	10	1	20600665	2103	-39.88	3.73	12	0.45	-256.00	2737.00	41200	20240430	-75.22	8200	20240805	24.51	41200	-75.22	20240430	8200	24.51	20240805	41200	-75.22	20240430	8200	24.51	20240805	0.55	N	412540	500	103 억		111002	N	N	0	N	00	N
93	20240906	131101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10230	-260	5	-2.48	903646850	86438	50.37	10490	10920	10130	13630	7350	10490	10454.28	0.54	0	-13923	11576	11032	10686	10142	9796	10860	9970	103	3140	500	7340	10	1	20600665	2107	-39.96	3.74	12	0.42	-256.00	2737.00	41200	20240430	-75.17	8200	20240805	24.76	41200	-75.17	20240430	8200	24.76	20240805	41200	-75.17	20240430	8200	24.76	20240805	0.55	N	412540	500	103 억		111002	N	N	0	N	00	N
94	20240906	121102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10180	-310	5	-2.96	841531190	80357	46.83	10490	10920	10130	13630	7350	10490	10472.41	0.54	0	-15438	11576	11032	10686	10142	9796	10860	9970	103	3140	500	7340	10	1	20600665	2097	-39.77	3.72	12	0.39	-256.00	2737.00	41200	20240430	-75.29	8200	20240805	24.15	41200	-75.29	20240430	8200	24.15	20240805	41200	-75.29	20240430	8200	24.15	20240805	0.55	N	412540	500	103 억		111002	N	N	0	N	00	N
95	20240906	111102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10380	-110	5	-1.05	643173540	60966	35.53	10490	10920	10300	13630	7350	10490	10549.71	0.54	0	-10212	11576	11032	10686	10142	9796	10860	9970	103	3140	500	7340	10	1	20600665	2138	-40.55	3.79	12	0.30	-256.00	2737.00	41200	20240430	-74.81	8200	20240805	26.59	41200	-74.81	20240430	8200	26.59	20240805	41200	-74.81	20240430	8200	26.59	20240805	0.55	N	412540	500	103 억		111002	N	N	0	N	00	N
96	20240906	101057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10300	-190	5	-1.81	525146930	49594	28.90	10490	10920	10300	13630	7350	10490	10588.92	0.54	0	-8721	11576	11032	10686	10142	9796	10860	9970	103	3140	500	7340	10	1	20600665	2122	-40.23	3.76	12	0.24	-256.00	2737.00	41200	20240430	-75.00	8200	20240805	25.61	41200	-75.00	20240430	8200	25.61	20240805	41200	-75.00	20240430	8200	25.61	20240805	0.55	N	412540	500	103 억		111002	N	N	0	N	00	N
97	20240906	091100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10690	200	2	1.91	270235870	25176	14.67	10490	10920	10410	13630	7350	10490	10733.87	0.54	0	-894	11576	11032	10686	10142	9796	10860	9970	103	3140	500	7340	10	1	20600665	2202	-41.76	3.91	12	0.12	-256.00	2737.00	41200	20240430	-74.05	8200	20240805	30.37	41200	-74.05	20240430	8200	30.37	20240805	41200	-74.05	20240430	8200	30.37	20240805	0.55	N	412540	500	103 억		111002	N	N	0	N	00	N
98	20240905	161040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10490	-460	5	-4.20	1793511430	168645	61.20	11030	11230	10340	14230	7670	10950	10635.21	0.56	0	-5484	12190	11570	11180	10560	10170	11375	10365	103	3280	500	7660	10	1	20600665	2161	-40.98	3.83	12	0.82	-256.00	2737.00	41200	20240430	-74.54	8200	20240805	27.93	41200	-74.54	20240430	8200	27.93	20240805	41200	-74.54	20240430	8200	27.93	20240805	0.51	N	412540	500	103 억		116354	N	N	0	N	00	N
99	20240905	151100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10560	-390	5	-3.56	1664811940	156399	56.76	11030	11230	10340	14230	7670	10950	10643.08	0.56	0	-6149	12190	11570	11180	10560	10170	11375	10365	103	3280	500	7660	10	1	20600665	2175	-41.25	3.86	12	0.76	-256.00	2737.00	41200	20240430	-74.37	8200	20240805	28.78	41200	-74.37	20240430	8200	28.78	20240805	41200	-74.37	20240430	8200	28.78	20240805	0.51	N	412540	500	103 억		116354	N	N	0	N	00	N
100	20240905	141054	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10400	-550	5	-5.02	1492071430	139891	50.77	11030	11230	10340	14230	7670	10950	10664.33	0.56	0	-10994	12190	11570	11180	10560	10170	11375	10365	103	3280	500	7660	10	1	20600665	2142	-40.62	3.80	12	0.68	-256.00	2737.00	41200	20240430	-74.76	8200	20240805	26.83	41200	-74.76	20240430	8200	26.83	20240805	41200	-74.76	20240430	8200	26.83	20240805	0.51	N	412540	500	103 억		116354	N	N	0	N	00	N
101	20240905	131053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10490	-460	5	-4.20	1278478910	119469	43.36	11030	11230	10340	14230	7670	10950	10699.67	0.56	0	-12675	12190	11570	11180	10560	10170	11375	10365	103	3280	500	7660	10	1	20600665	2161	-40.98	3.83	12	0.58	-256.00	2737.00	41200	20240430	-74.54	8200	20240805	27.93	41200	-74.54	20240430	8200	27.93	20240805	41200	-74.54	20240430	8200	27.93	20240805	0.51	N	412540	500	103 억		116354	N	N	0	N	00	N
102	20240905	121055	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10580	-370	5	-3.38	904586920	83762	30.40	11030	11230	10520	14230	7670	10950	10798.04	0.56	0	-10283	12190	11570	11180	10560	10170	11375	10365	103	3280	500	7660	10	1	20600665	2180	-41.33	3.87	12	0.41	-256.00	2737.00	41200	20240430	-74.32	8200	20240805	29.02	41200	-74.32	20240430	8200	29.02	20240805	41200	-74.32	20240430	8200	29.02	20240805	0.51	N	412540	500	103 억		116354	N	N	0	N	00	N
103	20240905	111049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10710	-240	5	-2.19	668350350	61457	22.30	11030	11230	10650	14230	7670	10950	10874.10	0.56	0	-10506	12190	11570	11180	10560	10170	11375	10365	103	3280	500	7660	10	1	20600665	2206	-41.84	3.91	12	0.30	-256.00	2737.00	41200	20240430	-74.00	8200	20240805	30.61	41200	-74.00	20240430	8200	30.61	20240805	41200	-74.00	20240430	8200	30.61	20240805	0.51	N	412540	500	103 억		116354	N	N	0	N	00	N
104	20240905	101052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10850	-100	5	-0.91	292452920	26518	9.62	11030	11230	10850	14230	7670	10950	11030.90	0.56	0	-4022	12190	11570	11180	10560	10170	11375	10365	103	3280	500	7660	10	1	20600665	2235	-42.38	3.96	12	0.13	-256.00	2737.00	41200	20240430	-73.67	8200	20240805	32.32	41200	-73.67	20240430	8200	32.32	20240805	41200	-73.67	20240430	8200	32.32	20240805	0.51	N	412540	500	103 억		116354	N	N	0	N	00	N
105	20240905	091057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11040	90	2	0.82	121641790	10981	3.99	11030	11230	11000	14230	7670	10950	11087.47	0.56	0	-3327	12190	11570	11180	10560	10170	11375	10365	103	3280	500	7660	10	1	20600665	2274	-43.12	4.03	12	0.05	-256.00	2737.00	41200	20240430	-73.20	8200	20240805	34.63	41200	-73.20	20240430	8200	34.63	20240805	41200	-73.20	20240430	8200	34.63	20240805	0.51	N	412540	500	103 억		116354	N	N	0	N	00	N
106	20240904	161030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10950	-450	5	-3.95	3081790020	273600	65.23	11110	11800	10790	14820	7980	11400	11263.86	0.56	0	778	12813	12106	11713	11006	10613	11910	10810	103	3420	500	7980	10	1	20600665	2256	-42.77	4.00	12	1.33	-256.00	2737.00	41200	20240430	-73.42	8200	20240805	33.54	41200	-73.42	20240430	8200	33.54	20240805	41200	-73.42	20240430	8200	33.54	20240805	0.57	N	412540	500	103 억		114797	N	N	0	N	00	N
107	20240904	151041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10940	-460	5	-4.04	2964709380	262887	62.68	11110	11800	10790	14820	7980	11400	11277.49	0.56	0	-1835	12813	12106	11713	11006	10613	11910	10810	103	3420	500	7980	10	1	20600665	2254	-42.73	4.00	12	1.28	-256.00	2737.00	41200	20240430	-73.45	8200	20240805	33.41	41200	-73.45	20240430	8200	33.41	20240805	41200	-73.45	20240430	8200	33.41	20240805	0.57	N	412540	500	103 억		114797	N	N	0	N	00	N
108	20240904	141044	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10920	-480	5	-4.21	2768905950	245047	58.43	11110	11800	10790	14820	7980	11400	11299.47	0.56	0	-11001	12813	12106	11713	11006	10613	11910	10810	103	3420	500	7980	10	1	20600665	2250	-42.66	3.99	12	1.19	-256.00	2737.00	41200	20240430	-73.50	8200	20240805	33.17	41200	-73.50	20240430	8200	33.17	20240805	41200	-73.50	20240430	8200	33.17	20240805	0.57	N	412540	500	103 억		114797	N	N	0	N	00	N
109	20240904	131040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11190	-210	5	-1.84	2491397760	219802	52.41	11110	11800	10790	14820	7980	11400	11334.73	0.56	0	-10349	12813	12106	11713	11006	10613	11910	10810	103	3420	500	7980	10	1	20600665	2305	-43.71	4.09	12	1.07	-256.00	2737.00	41200	20240430	-72.84	8200	20240805	36.46	41200	-72.84	20240430	8200	36.46	20240805	41200	-72.84	20240430	8200	36.46	20240805	0.57	N	412540	500	103 억		114797	N	N	0	N	00	N
110	20240904	121039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11210	-190	5	-1.67	2282612120	201116	47.95	11110	11800	10790	14820	7980	11400	11349.72	0.56	0	-6363	12813	12106	11713	11006	10613	11910	10810	103	3420	500	7980	10	1	20600665	2309	-43.79	4.10	12	0.98	-256.00	2737.00	41200	20240430	-72.79	8200	20240805	36.71	41200	-72.79	20240430	8200	36.71	20240805	41200	-72.79	20240430	8200	36.71	20240805	0.57	N	412540	500	103 억		114797	N	N	0	N	00	N
111	20240904	111034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11360	-40	5	-0.35	2113934420	186133	44.38	11110	11800	10790	14820	7980	11400	11357.11	0.56	0	-7736	12813	12106	11713	11006	10613	11910	10810	103	3420	500	7980	10	1	20600665	2340	-44.38	4.15	12	0.90	-256.00	2737.00	41200	20240430	-72.43	8200	20240805	38.54	41200	-72.43	20240430	8200	38.54	20240805	41200	-72.43	20240430	8200	38.54	20240805	0.57	N	412540	500	103 억		114797	N	N	0	N	00	N
112	20240904	101035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11800	400	2	3.51	1419511140	125959	30.03	11110	11800	10790	14820	7980	11400	11269.59	0.56	0	162	12813	12106	11713	11006	10613	11910	10810	103	3420	500	7980	10	1	20600665	2431	-46.09	4.31	12	0.61	-256.00	2737.00	41200	20240430	-71.36	8200	20240805	43.90	41200	-71.36	20240430	8200	43.90	20240805	41200	-71.36	20240430	8200	43.90	20240805	0.57	N	412540	500	103 억		114797	N	N	0	N	00	N
113	20240904	091042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11070	-330	5	-2.89	320696170	29166	6.95	11110	11190	10790	14820	7980	11400	10995.06	0.56	0	75	12813	12106	11713	11006	10613	11910	10810	103	3420	500	7980	10	1	20600665	2280	-43.24	4.04	12	0.14	-256.00	2737.00	41200	20240430	-73.13	8200	20240805	35.00	41200	-73.13	20240430	8200	35.00	20240805	41200	-73.13	20240430	8200	35.00	20240805	0.57	N	412540	500	103 억		114797	N	N	0	N	00	N
114	20240903	161022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11400	-400	5	-3.39	4940312650	415622	72.75	12000	12420	11320	15340	8260	11800	11886.76	0.76	0	-42263	12713	12256	11863	11406	11013	12485	11635	103	3540	500	8260	10	1	20600665	2348	-44.53	4.17	12	2.02	-256.00	2737.00	41200	20240430	-72.33	8200	20240805	39.02	41200	-72.33	20240430	8200	39.02	20240805	41200	-72.33	20240430	8200	39.02	20240805	0.52	N	412540	500	103 억		156785	N	N	0	N	00	N
115	20240903	151032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11410	-390	5	-3.31	4828166710	405786	71.03	12000	12420	11320	15340	8260	11800	11898.31	0.76	0	-44629	12713	12256	11863	11406	11013	12485	11635	103	3540	500	8260	10	1	20600665	2351	-44.57	4.17	12	1.97	-256.00	2737.00	41200	20240430	-72.31	8200	20240805	39.15	41200	-72.31	20240430	8200	39.15	20240805	41200	-72.31	20240430	8200	39.15	20240805	0.52	N	412540	500	103 억		156785	N	N	0	N	00	N
116	20240903	141031	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11420	-380	5	-3.22	4603318480	386129	67.59	12000	12420	11320	15340	8260	11800	11921.71	0.76	0	-47399	12713	12256	11863	11406	11013	12485	11635	103	3540	500	8260	10	1	20600665	2353	-44.61	4.17	12	1.87	-256.00	2737.00	41200	20240430	-72.28	8200	20240805	39.27	41200	-72.28	20240430	8200	39.27	20240805	41200	-72.28	20240430	8200	39.27	20240805	0.52	N	412540	500	103 억		156785	N	N	0	N	00	N
117	20240903	131033	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11540	-260	5	-2.20	4289323570	358655	62.78	12000	12420	11490	15340	8260	11800	11959.47	0.76	0	-46181	12713	12256	11863	11406	11013	12485	11635	103	3540	500	8260	10	1	20600665	2377	-45.08	4.22	12	1.74	-256.00	2737.00	41200	20240430	-71.99	8200	20240805	40.73	41200	-71.99	20240430	8200	40.73	20240805	41200	-71.99	20240430	8200	40.73	20240805	0.52	N	412540	500	103 억		156785	N	N	0	N	00	N
118	20240903	121020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11610	-190	5	-1.61	3910706400	325823	57.04	12000	12420	11530	15340	8260	11800	12002.55	0.76	0	-36452	12713	12256	11863	11406	11013	12485	11635	103	3540	500	8260	10	1	20600665	2392	-45.35	4.24	12	1.58	-256.00	2737.00	41200	20240430	-71.82	8200	20240805	41.59	41200	-71.82	20240430	8200	41.59	20240805	41200	-71.82	20240430	8200	41.59	20240805	0.52	N	412540	500	103 억		156785	N	N	0	N	00	N
119	20240903	111019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11670	-130	5	-1.10	3598196240	298902	52.32	12000	12420	11530	15340	8260	11800	12038.05	0.76	0	-32554	12713	12256	11863	11406	11013	12485	11635	103	3540	500	8260	10	1	20600665	2404	-45.59	4.26	12	1.45	-256.00	2737.00	41200	20240430	-71.67	8200	20240805	42.32	41200	-71.67	20240430	8200	42.32	20240805	41200	-71.67	20240430	8200	42.32	20240805	0.52	N	412540	500	103 억		156785	N	N	0	N	00	N
120	20240903	101018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11800	0	3	0.00	3079000050	254590	44.57	12000	12420	11710	15340	8260	11800	12093.96	0.76	0	-26120	12713	12256	11863	11406	11013	12485	11635	103	3540	500	8260	10	1	20600665	2431	-46.09	4.31	12	1.24	-256.00	2737.00	41200	20240430	-71.36	8200	20240805	43.90	41200	-71.36	20240430	8200	43.90	20240805	41200	-71.36	20240430	8200	43.90	20240805	0.52	N	412540	500	103 억		156785	N	N	0	N	00	N
121	20240903	091022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12080	280	2	2.37	2075147570	170072	29.77	12000	12420	11990	15340	8260	11800	12201.58	0.76	0	-4304	12713	12256	11863	11406	11013	12485	11635	103	3540	500	8260	10	1	20600665	2489	-47.19	4.41	12	0.83	-256.00	2737.00	41200	20240430	-70.68	8200	20240805	47.32	41200	-70.68	20240430	8200	47.32	20240805	41200	-70.68	20240430	8200	47.32	20240805	0.52	N	412540	500	103 억		156785	N	N	0	N	00	N
122	20240902	161011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11800	100	2	0.85	6741365910	563843	73.42	11710	12320	11470	15210	8190	11700	11956.90	0.92	0	-31747	12893	12296	11853	11256	10813	12075	11035	103	3510	500	8190	10	1	20600665	2431	-46.09	4.31	12	2.74	-256.00	2737.00	41200	20240430	-71.36	8200	20240805	43.90	41200	-71.36	20240430	8200	43.90	20240805	41200	-71.36	20240430	8200	43.90	20240805	0.47	N	412540	500	103 억		189954	N	N	0	N	00	N
123	20240902	151027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11770	70	2	0.60	6548958270	547518	71.29	11710	12320	11470	15210	8190	11700	11961.29	0.92	0	-30947	12893	12296	11853	11256	10813	12075	11035	103	3510	500	8190	10	1	20600665	2425	-45.98	4.30	12	2.66	-256.00	2737.00	41200	20240430	-71.43	8200	20240805	43.54	41200	-71.43	20240430	8200	43.54	20240805	41200	-71.43	20240430	8200	43.54	20240805	0.47	N	412540	500	103 억		189954	N	N	0	N	00	N
124	20240902	141023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11870	170	2	1.45	6153680040	513924	66.92	11710	12320	11470	15210	8190	11700	11974.03	0.92	0	-31464	12893	12296	11853	11256	10813	12075	11035	103	3510	500	8190	10	1	20600665	2445	-46.37	4.34	12	2.49	-256.00	2737.00	41200	20240430	-71.19	8200	20240805	44.76	41200	-71.19	20240430	8200	44.76	20240805	41200	-71.19	20240430	8200	44.76	20240805	0.47	N	412540	500	103 억		189954	N	N	0	N	00	N
125	20240902	131020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11960	260	2	2.22	5642132340	470900	61.32	11710	12320	11470	15210	8190	11700	11981.73	0.92	0	-25327	12893	12296	11853	11256	10813	12075	11035	103	3510	500	8190	10	1	20600665	2464	-46.72	4.37	12	2.29	-256.00	2737.00	41200	20240430	-70.97	8200	20240805	45.85	41200	-70.97	20240430	8200	45.85	20240805	41200	-70.97	20240430	8200	45.85	20240805	0.47	N	412540	500	103 억		189954	N	N	0	N	00	N
126	20240902	121025	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12200	500	2	4.27	4174797460	349798	45.55	11710	12300	11470	15210	8190	11700	11935.04	0.92	0	3211	12893	12296	11853	11256	10813	12075	11035	103	3510	500	8190	10	1	20600665	2513	-47.66	4.46	12	1.70	-256.00	2737.00	41200	20240430	-70.39	8200	20240805	48.78	41200	-70.39	20240430	8200	48.78	20240805	41200	-70.39	20240430	8200	48.78	20240805	0.47	N	412540	500	103 억		189954	N	N	0	N	00	N
127	20240902	111012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11900	200	2	1.71	2235870400	189563	24.68	11710	12030	11470	15210	8190	11700	11794.98	0.92	0	-21489	12893	12296	11853	11256	10813	12075	11035	103	3510	500	8190	10	1	20600665	2451	-46.48	4.35	12	0.92	-256.00	2737.00	41200	20240430	-71.12	8200	20240805	45.12	41200	-71.12	20240430	8200	45.12	20240805	41200	-71.12	20240430	8200	45.12	20240805	0.47	N	412540	500	103 억		189954	N	N	0	N	00	N
128	20240902	101012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11690	-10	5	-0.09	1219441020	104185	13.57	11710	11900	11470	15210	8190	11700	11704.58	0.92	0	-17700	12893	12296	11853	11256	10813	12075	11035	103	3510	500	8190	10	1	20600665	2408	-45.66	4.27	12	0.51	-256.00	2737.00	41200	20240430	-71.63	8200	20240805	42.56	41200	-71.63	20240430	8200	42.56	20240805	41200	-71.63	20240430	8200	42.56	20240805	0.47	N	412540	500	103 억		189954	N	N	0	N	00	N
129	20240902	091007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11620	-80	5	-0.68	393801770	34000	4.43	11710	11710	11470	15210	8190	11700	11581.60	0.92	0	-5277	12893	12296	11853	11256	10813	12075	11035	103	3510	500	8190	10	1	20600665	2394	-45.39	4.25	12	0.17	-256.00	2737.00	41200	20240430	-71.80	8200	20240805	41.71	41200	-71.80	20240430	8200	41.71	20240805	41200	-71.80	20240430	8200	41.71	20240805	0.47	N	412540	500	103 억		189954	N	N	0	N	00	N