KissMeData/323280/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	161157	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	27100	2850	2	11.75	66168436300	2529897	167.66	24250	27500	23200	31500	17000	24250	26154.18	2.68	0	81449	25483	24866	23933	23316	22383	25175	23625	26	7250	100	15520	50	1	25820730	6997	-483.93	21.46	12	9.80	-56.00	1263.00	27500	20240930	-1.45	2370	20231031	1043.46	27500	-1.45	20240930	3260	731.29	20240422	27500	-1.45	20240930	2370	1043.46	20231031	2.80	N	323280	100	25 억		690745	N	N	0	N	00	N
3	20240930	151213	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	27200	2950	2	12.16	64360690450	2463210	163.24	24250	27500	23200	31500	17000	24250	26129.13	2.68	0	89727	25483	24866	23933	23316	22383	25175	23625	26	7250	100	15520	50	1	25820730	7023	-485.71	21.54	12	9.54	-56.00	1263.00	27500	20240930	-1.09	2370	20231031	1047.68	27500	-1.09	20240930	3260	734.36	20240422	27500	-1.09	20240930	2370	1047.68	20231031	2.80	N	323280	100	25 억		690745	N	N	0	N	00	N
4	20240930	141214	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	27000	2750	2	11.34	57115874750	2196682	145.57	24250	27500	23200	31500	17000	24250	26001.34	2.68	0	44199	25483	24866	23933	23316	22383	25175	23625	26	7250	100	15520	50	1	25820730	6972	-482.14	21.38	12	8.51	-56.00	1263.00	27500	20240930	-1.82	2370	20231031	1039.24	27500	-1.82	20240930	3260	728.22	20240422	27500	-1.82	20240930	2370	1039.24	20231031	2.80	N	323280	100	25 억		690745	N	N	0	N	00	N
5	20240930	131207	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	26850	2600	2	10.72	52860139700	2038686	135.10	24250	27500	23200	31500	17000	24250	25928.91	2.68	0	20410	25483	24866	23933	23316	22383	25175	23625	26	7250	100	15520	50	1	25820730	6933	-479.46	21.26	12	7.90	-56.00	1263.00	27500	20240930	-2.36	2370	20231031	1032.91	27500	-2.36	20240930	3260	723.62	20240422	27500	-2.36	20240930	2370	1032.91	20231031	2.80	N	323280	100	25 억		690745	N	N	0	N	00	N
6	20240930	121204	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	26550	2300	2	9.48	46674081600	1808871	119.87	24250	27500	23200	31500	17000	24250	25803.27	2.68	0	-20476	25483	24866	23933	23316	22383	25175	23625	26	7250	100	15520	50	1	25820730	6855	-474.11	21.02	12	7.01	-56.00	1263.00	27500	20240930	-3.45	2370	20231031	1020.25	27500	-3.45	20240930	3260	714.42	20240422	27500	-3.45	20240930	2370	1020.25	20231031	2.80	N	323280	100	25 억		690745	N	N	0	N	00	N
7	20240930	111201	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	26500	2250	2	9.28	41825651200	1624301	107.64	24250	27500	23200	31500	17000	24250	25750.36	2.68	0	-16510	25483	24866	23933	23316	22383	25175	23625	26	7250	100	15520	50	1	25820730	6842	-473.21	20.98	12	6.29	-56.00	1263.00	27500	20240930	-3.64	2370	20231031	1018.14	27500	-3.64	20240930	3260	712.88	20240422	27500	-3.64	20240930	2370	1018.14	20231031	2.80	N	323280	100	25 억		690745	N	N	0	N	00	N
8	20240930	101202	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	25950	1700	2	7.01	21442982850	861608	57.10	24250	26150	23200	31500	17000	24250	24887.50	2.68	0	-32374	25483	24866	23933	23316	22383	25175	23625	26	7250	100	15520	50	1	25820730	6700	-463.39	20.55	12	3.34	-56.00	1263.00	26150	20240930	-0.76	2370	20231031	994.94	26150	-0.76	20240930	3260	696.01	20240422	26150	-0.76	20240930	2370	994.94	20231031	2.80	N	323280	100	25 억		690745	N	N	0	N	00	N
9	20240930	091110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23800	-450	5	-1.86	4108408300	173543	11.50	24250	24350	23200	31500	17000	24250	23672.21	2.68	0	10470	25483	24866	23933	23316	22383	25175	23625	26	7250	100	15520	50	1	25820730	6145	-425.00	18.84	12	0.67	-56.00	1263.00	24550	20240927	-3.05	2370	20231031	904.22	24550	-3.05	20240927	3260	630.06	20240422	24550	-3.05	20240927	2370	904.22	20231031	2.80	N	323280	100	25 억		690745	N	N	0	N	00	N
10	20240927	161208	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	24250	1250	2	5.43	35533430200	1488638	79.68	23100	24550	23000	29900	16100	23000	23869.01	2.31	0	87566	24700	23850	22950	22100	21200	24275	22525	26	6900	100	14720	50	1	25820730	6262	-433.04	19.20	12	5.77	-56.00	1263.00	24550	20240927	-1.22	2370	20231031	923.21	24550	-1.22	20240927	3260	643.86	20240422	24550	-1.22	20240927	2370	923.21	20231031	2.72	N	323280	100	25 억		596695	N	N	0	N	00	N
11	20240927	151211	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	24300	1300	2	5.65	34482409050	1445343	77.36	23100	24550	23000	29900	16100	23000	23857.66	2.31	0	87335	24700	23850	22950	22100	21200	24275	22525	26	6900	100	14720	50	1	25820730	6274	-433.93	19.24	12	5.60	-56.00	1263.00	24550	20240927	-1.02	2370	20231031	925.32	24550	-1.02	20240927	3260	645.40	20240422	24550	-1.02	20240927	2370	925.32	20231031	2.72	N	323280	100	25 억		596695	N	N	0	N	00	N
12	20240927	141221	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	24200	1200	2	5.22	31317401150	1314855	70.38	23100	24550	23000	29900	16100	23000	23818.21	2.31	0	72962	24700	23850	22950	22100	21200	24275	22525	26	6900	100	14720	50	1	25820730	6249	-432.14	19.16	12	5.09	-56.00	1263.00	24550	20240927	-1.43	2370	20231031	921.10	24550	-1.43	20240927	3260	642.33	20240422	24550	-1.43	20240927	2370	921.10	20231031	2.72	N	323280	100	25 억		596695	N	N	0	N	00	N
13	20240927	131204	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	24300	1300	2	5.65	26769397750	1126323	60.29	23100	24550	23000	29900	16100	23000	23767.15	2.31	0	62503	24700	23850	22950	22100	21200	24275	22525	26	6900	100	14720	50	1	25820730	6274	-433.93	19.24	12	4.36	-56.00	1263.00	24550	20240927	-1.02	2370	20231031	925.32	24550	-1.02	20240927	3260	645.40	20240422	24550	-1.02	20240927	2370	925.32	20231031	2.72	N	323280	100	25 억		596695	N	N	0	N	00	N
14	20240927	121204	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	23750	750	2	3.26	18509308050	784812	42.01	23100	24000	23000	29900	16100	23000	23584.47	2.31	0	66875	24700	23850	22950	22100	21200	24275	22525	26	6900	100	14720	50	1	25820730	6132	-424.11	18.80	12	3.04	-56.00	1263.00	24000	20240927	-1.04	2370	20231031	902.11	24000	-1.04	20240927	3260	628.53	20240422	24000	-1.04	20240927	2370	902.11	20231031	2.72	N	323280	100	25 억		596695	N	N	0	N	00	N
15	20240927	111208	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	23700	700	2	3.04	17492402350	741959	39.71	23100	24000	23000	29900	16100	23000	23576.06	2.31	0	55434	24700	23850	22950	22100	21200	24275	22525	26	6900	100	14720	50	1	25820730	6120	-423.21	18.76	12	2.87	-56.00	1263.00	24000	20240927	-1.25	2370	20231031	900.00	24000	-1.25	20240927	3260	626.99	20240422	24000	-1.25	20240927	2370	900.00	20231031	2.72	N	323280	100	25 억		596695	N	N	0	N	00	N
16	20240927	101206	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	23500	500	2	2.17	12079608550	514613	27.54	23100	24000	23000	29900	16100	23000	23473.29	2.31	0	33463	24700	23850	22950	22100	21200	24275	22525	26	6900	100	14720	50	1	25820730	6068	-419.64	18.61	12	1.99	-56.00	1263.00	24000	20240927	-2.08	2370	20231031	891.56	24000	-2.08	20240927	3260	620.86	20240422	24000	-2.08	20240927	2370	891.56	20231031	2.72	N	323280	100	25 억		596695	N	N	0	N	00	N
17	20240927	091209	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	23600	600	2	2.61	4481330700	191687	10.26	23100	23800	23000	29900	16100	23000	23378.60	2.31	0	18859	24700	23850	22950	22100	21200	24275	22525	26	6900	100	14720	50	1	25820730	6094	-421.43	18.69	12	0.74	-56.00	1263.00	23800	20240926	-0.84	2370	20231031	895.78	23800	0.00	20240926	3260	623.93	20240422	23800	-0.84	20240926	2370	895.78	20231031	2.72	N	323280	100	25 억		596695	N	N	0	N	00	N
18	20240926	161148	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	23000	950	2	4.31	42461691000	1852763	35.73	22500	23800	22050	28650	15450	22050	22917.82	2.04	0	53785	26256	24152	21196	19092	16136	25205	20145	26	6600	100	14110	50	1	25820730	5939	-410.71	18.21	12	7.18	-56.00	1263.00	23800	20240926	-3.36	2370	20231031	870.46	23800	-3.36	20240926	3260	605.52	20240422	23800	-3.36	20240926	2370	870.46	20231031	2.74	N	323280	100	25 억		527207	N	N	0	N	00	N
19	20240926	151154	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	22700	650	2	2.95	40575115450	1770314	34.14	22500	23800	22050	28650	15450	22050	22919.73	2.04	0	66455	26256	24152	21196	19092	16136	25205	20145	26	6600	100	14110	50	1	25820730	5861	-405.36	17.97	12	6.86	-56.00	1263.00	23800	20240926	-4.62	2370	20231031	857.81	23800	-4.62	20240926	3260	596.32	20240422	23800	-4.62	20240926	2370	857.81	20231031	2.74	N	323280	100	25 억		527207	N	N	0	N	00	N
20	20240926	141200	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	22550	500	2	2.27	38742273750	1689703	32.59	22500	23800	22050	28650	15450	22050	22928.45	2.04	0	75782	26256	24152	21196	19092	16136	25205	20145	26	6600	100	14110	50	1	25820730	5823	-402.68	17.85	12	6.54	-56.00	1263.00	23800	20240926	-5.25	2370	20231031	851.48	23800	-5.25	20240926	3260	591.72	20240422	23800	-5.25	20240926	2370	851.48	20231031	2.74	N	323280	100	25 억		527207	N	N	0	N	00	N
21	20240926	131151	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	22900	850	2	3.85	36748834100	1602312	30.90	22500	23800	22050	28650	15450	22050	22934.88	2.04	0	47161	26256	24152	21196	19092	16136	25205	20145	26	6600	100	14110	50	1	25820730	5913	-408.93	18.13	12	6.21	-56.00	1263.00	23800	20240926	-3.78	2370	20231031	866.24	23800	-3.78	20240926	3260	602.45	20240422	23800	-3.78	20240926	2370	866.24	20231031	2.74	N	323280	100	25 억		527207	N	N	0	N	00	N
22	20240926	121200	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	22700	650	2	2.95	34911206400	1521974	29.35	22500	23800	22050	28650	15450	22050	22938.11	2.04	0	23826	26256	24152	21196	19092	16136	25205	20145	26	6600	100	14110	50	1	25820730	5861	-405.36	17.97	12	5.89	-56.00	1263.00	23800	20240926	-4.62	2370	20231031	857.81	23800	-4.62	20240926	3260	596.32	20240422	23800	-4.62	20240926	2370	857.81	20231031	2.74	N	323280	100	25 억		527207	N	N	0	N	00	N
23	20240926	111159	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	22550	500	2	2.27	33497767600	1459589	28.15	22500	23800	22050	28650	15450	22050	22950.14	2.04	0	10682	26256	24152	21196	19092	16136	25205	20145	26	6600	100	14110	50	1	25820730	5823	-402.68	17.85	12	5.65	-56.00	1263.00	23800	20240926	-5.25	2370	20231031	851.48	23800	-5.25	20240926	3260	591.72	20240422	23800	-5.25	20240926	2370	851.48	20231031	2.74	N	323280	100	25 억		527207	N	N	0	N	00	N
24	20240926	101202	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	22550	500	2	2.27	30639692400	1333225	25.71	22500	23800	22050	28650	15450	22050	22981.64	2.04	0	-9310	26256	24152	21196	19092	16136	25205	20145	26	6600	100	14110	50	1	25820730	5823	-402.68	17.85	12	5.16	-56.00	1263.00	23800	20240926	-5.25	2370	20231031	851.48	23800	-5.25	20240926	3260	591.72	20240422	23800	-5.25	20240926	2370	851.48	20231031	2.74	N	323280	100	25 억		527207	N	N	0	N	00	N
25	20240926	091158	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22800	750	2	3.40	6561333100	292308	5.64	22500	22900	22050	28650	15450	22050	22446.64	2.04	0	-6807	26256	24152	21196	19092	16136	25205	20145	26	6600	100	14110	50	1	25820730	5887	-407.14	18.05	12	1.13	-56.00	1263.00	23300	20240925	-2.15	2370	20231031	862.03	23300	-2.15	20240925	3260	599.39	20240422	23300	-2.15	20240925	2370	862.03	20231031	2.74	N	323280	100	25 억		527207	N	N	0	N	00	N
26	20240925	161143	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	22050	3960	2	21.89	111900728270	5140221	763.10	18240	23300	18240	23500	12670	18090	21769.18	0.46	0	404555	19163	18626	17763	17226	16363	18895	17495	26	5410	100	11570	50	1	25820730	5693	-393.75	17.46	12	19.91	-56.00	1263.00	23300	20240925	-5.36	2370	20231031	830.38	23300	-5.36	20240925	3260	576.38	20240422	23300	-5.36	20240925	2370	830.38	20231031	2.75	N	323280	100	25 억		118652	N	N	0	N	00	N
27	20240925	151155	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	22200	4110	2	22.72	108825409220	5000596	742.37	18240	23300	18240	23500	12670	18090	21762.49	0.46	0	430961	19163	18626	17763	17226	16363	18895	17495	26	5410	100	11570	50	1	25820730	5732	-396.43	17.58	12	19.37	-56.00	1263.00	23300	20240925	-4.72	2370	20231031	836.71	23300	-4.72	20240925	3260	580.98	20240422	23300	-4.72	20240925	2370	836.71	20231031	2.75	N	323280	100	25 억		118652	N	N	0	N	00	N
28	20240925	141156	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	22950	4860	2	26.87	98029539420	4518323	670.78	18240	23300	18240	23500	12670	18090	21696.00	0.46	0	372247	19163	18626	17763	17226	16363	18895	17495	26	5410	100	11570	50	1	25820730	5926	-409.82	18.17	12	17.50	-56.00	1263.00	23300	20240925	-1.50	2370	20231031	868.35	23300	-1.50	20240925	3260	603.99	20240422	23300	-1.50	20240925	2370	868.35	20231031	2.75	N	323280	100	25 억		118652	N	N	0	N	00	N
29	20240925	131148	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	22400	4310	2	23.83	83918034470	3902399	579.34	18240	23000	18240	23500	12670	18090	21504.22	0.46	0	384168	19163	18626	17763	17226	16363	18895	17495	26	5410	100	11570	50	1	25820730	5784	-400.00	17.74	12	15.11	-56.00	1263.00	23000	20240830	-2.61	2370	20231031	845.15	23000	0.00	20240830	3260	587.12	20240422	23000	-2.61	20240830	2370	845.15	20231031	2.75	N	323280	100	25 억		118652	N	N	0	N	00	N
30	20240925	121156	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	22400	4310	2	23.83	78427409770	3656903	542.89	18240	23000	18240	23500	12670	18090	21446.40	0.46	0	321087	19163	18626	17763	17226	16363	18895	17495	26	5410	100	11570	50	1	25820730	5784	-400.00	17.74	12	14.16	-56.00	1263.00	23000	20240830	-2.61	2370	20231031	845.15	23000	0.00	20240830	3260	587.12	20240422	23000	-2.61	20240830	2370	845.15	20231031	2.75	N	323280	100	25 억		118652	N	N	0	N	00	N
31	20240925	111152	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	22600	4510	2	24.93	70913922220	3326197	493.80	18240	23000	18240	23500	12670	18090	21319.82	0.46	0	262727	19163	18626	17763	17226	16363	18895	17495	26	5410	100	11570	50	1	25820730	5835	-403.57	17.89	12	12.88	-56.00	1263.00	23000	20240830	-1.74	2370	20231031	853.59	23000	0.00	20240830	3260	593.25	20240422	23000	-1.74	20240830	2370	853.59	20231031	2.75	N	323280	100	25 억		118652	N	N	0	N	00	N
32	20240925	101149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22250	4160	2	23.00	43598764770	2115788	314.10	18240	22300	18240	23500	12670	18090	20606.40	0.46	0	197085	19163	18626	17763	17226	16363	18895	17495	26	5410	100	11570	50	1	25820730	5745	-397.32	17.62	12	8.19	-56.00	1263.00	23000	20240830	-3.26	2370	20231031	838.82	23000	-3.26	20240830	3260	582.52	20240422	23000	-3.26	20240830	2370	838.82	20231031	2.75	N	323280	100	25 억		118652	N	N	0	N	00	N
33	20240925	091201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19670	1580	2	8.73	6084835490	317304	47.11	18240	19750	18240	23500	12670	18090	19176.68	0.46	0	46341	19163	18626	17763	17226	16363	18895	17495	26	5410	100	11570	10	1	25820730	5079	-351.25	15.57	12	1.23	-56.00	1263.00	23000	20240830	-14.48	2370	20231031	729.96	23000	-14.48	20240830	3260	503.37	20240422	23000	-14.48	20240830	2370	729.96	20231031	2.75	N	323280	100	25 억		118652	N	N	0	N	00	N
34	20240924	161145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18090	890	2	5.17	11717726290	664052	137.21	17390	18300	16900	22350	12040	17200	17642.47	0.16	0	77853	18926	18062	17236	16372	15546	18495	16805	26	5150	100	11000	10	1	25820730	4671	-323.04	14.32	12	2.57	-56.00	1263.00	23000	20240830	-21.35	2370	20231031	663.29	23000	-21.35	20240830	3260	454.91	20240422	23000	-21.35	20240830	2370	663.29	20231031	2.73	N	323280	100	25 억		42500	N	N	0	N	00	N
35	20240924	151148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18000	800	2	4.65	11318228810	641948	132.64	17390	18300	16900	22350	12040	17200	17631.19	0.16	0	76486	18926	18062	17236	16372	15546	18495	16805	26	5150	100	11000	10	1	25820730	4648	-321.43	14.25	12	2.49	-56.00	1263.00	23000	20240830	-21.74	2370	20231031	659.49	23000	-21.74	20240830	3260	452.15	20240422	23000	-21.74	20240830	2370	659.49	20231031	2.73	N	323280	100	25 억		42500	N	N	0	N	00	N
36	20240924	141137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17910	710	2	4.13	10131719610	575809	118.97	17390	18300	16900	22350	12040	17200	17595.76	0.16	0	85405	18926	18062	17236	16372	15546	18495	16805	26	5150	100	11000	10	1	25820730	4624	-319.82	14.18	12	2.23	-56.00	1263.00	23000	20240830	-22.13	2370	20231031	655.70	23000	-22.13	20240830	3260	449.39	20240422	23000	-22.13	20240830	2370	655.70	20231031	2.73	N	323280	100	25 억		42500	N	N	0	N	00	N
37	20240924	131146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18230	1030	2	5.99	8157251480	465869	96.26	17390	18300	16900	22350	12040	17200	17509.88	0.16	0	68663	18926	18062	17236	16372	15546	18495	16805	26	5150	100	11000	10	1	25820730	4707	-325.54	14.43	12	1.80	-56.00	1263.00	23000	20240830	-20.74	2370	20231031	669.20	23000	-20.74	20240830	3260	459.20	20240422	23000	-20.74	20240830	2370	669.20	20231031	2.73	N	323280	100	25 억		42500	N	N	0	N	00	N
38	20240924	121140	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17130	-70	5	-0.41	4455852280	257689	53.24	17390	17860	16900	22350	12040	17200	17291.66	0.16	0	2459	18926	18062	17236	16372	15546	18495	16805	26	5150	100	11000	10	1	25820730	4423	-305.89	13.56	12	1.00	-56.00	1263.00	23000	20240830	-25.52	2370	20231031	622.78	23000	-25.52	20240830	3260	425.46	20240422	23000	-25.52	20240830	2370	622.78	20231031	2.73	N	323280	100	25 억		42500	N	N	0	N	00	N
39	20240924	111148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17090	-110	5	-0.64	4119604440	237964	49.17	17390	17860	16900	22350	12040	17200	17311.97	0.16	0	2437	18926	18062	17236	16372	15546	18495	16805	26	5150	100	11000	10	1	25820730	4413	-305.18	13.53	12	0.92	-56.00	1263.00	23000	20240830	-25.70	2370	20231031	621.10	23000	-25.70	20240830	3260	424.23	20240422	23000	-25.70	20240830	2370	621.10	20231031	2.73	N	323280	100	25 억		42500	N	N	0	N	00	N
40	20240924	101146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17180	-20	5	-0.12	2791285700	160082	33.08	17390	17860	17120	22350	12040	17200	17436.88	0.16	0	4719	18926	18062	17236	16372	15546	18495	16805	26	5150	100	11000	10	1	25820730	4436	-306.79	13.60	12	0.62	-56.00	1263.00	23000	20240830	-25.30	2370	20231031	624.89	23000	-25.30	20240830	3260	426.99	20240422	23000	-25.30	20240830	2370	624.89	20231031	2.73	N	323280	100	25 억		42500	N	N	0	N	00	N
41	20240924	091149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17530	330	2	1.92	587299340	33820	6.99	17390	17560	17150	22350	12040	17200	17366.37	0.16	0	9759	18926	18062	17236	16372	15546	18495	16805	26	5150	100	11000	10	1	25820730	4526	-313.04	13.88	12	0.13	-56.00	1263.00	23000	20240830	-23.78	2370	20231031	639.66	23000	-23.78	20240830	3260	437.73	20240422	23000	-23.78	20240830	2370	639.66	20231031	2.73	N	323280	100	25 억		42500	N	N	0	N	00	N
42	20240923	161141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17200	-100	5	-0.58	8224099500	481056	74.73	16850	18100	16410	22450	12110	17300	17095.58	0.03	0	34912	18686	17992	17556	16862	16426	17775	16645	26	5150	100	11070	10	1	25820730	4441	-307.14	13.62	12	1.86	-56.00	1263.00	23000	20240830	-25.22	2370	20231031	625.74	23000	-25.22	20240830	3260	427.61	20240422	23000	-25.22	20240830	2370	625.74	20231031	2.80	N	323280	100	25 억		7401	N	N	0	N	00	N
43	20240923	151145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17200	-100	5	-0.58	8033787420	470000	73.02	16850	18100	16410	22450	12110	17300	17093.15	0.03	0	36179	18686	17992	17556	16862	16426	17775	16645	26	5150	100	11070	10	1	25820730	4441	-307.14	13.62	12	1.82	-56.00	1263.00	23000	20240830	-25.22	2370	20231031	625.74	23000	-25.22	20240830	3260	427.61	20240422	23000	-25.22	20240830	2370	625.74	20231031	2.80	N	323280	100	25 억		7401	N	N	0	N	00	N
44	20240923	141151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17120	-180	5	-1.04	7335138420	429186	66.68	16850	18100	16410	22450	12110	17300	17090.80	0.03	0	28148	18686	17992	17556	16862	16426	17775	16645	26	5150	100	11070	10	1	25820730	4421	-305.71	13.56	12	1.66	-56.00	1263.00	23000	20240830	-25.57	2370	20231031	622.36	23000	-25.57	20240830	3260	425.15	20240422	23000	-25.57	20240830	2370	622.36	20231031	2.80	N	323280	100	25 억		7401	N	N	0	N	00	N
45	20240923	131146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17300	0	3	0.00	6844111170	400625	62.24	16850	18100	16410	22450	12110	17300	17083.57	0.03	0	27695	18686	17992	17556	16862	16426	17775	16645	26	5150	100	11070	10	1	25820730	4467	-308.93	13.70	12	1.55	-56.00	1263.00	23000	20240830	-24.78	2370	20231031	629.96	23000	-24.78	20240830	3260	430.67	20240422	23000	-24.78	20240830	2370	629.96	20231031	2.80	N	323280	100	25 억		7401	N	N	0	N	00	N
46	20240923	121147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17380	80	2	0.46	6559675650	384254	59.70	16850	18100	16410	22450	12110	17300	17071.18	0.03	0	29480	18686	17992	17556	16862	16426	17775	16645	26	5150	100	11070	10	1	25820730	4488	-310.36	13.76	12	1.49	-56.00	1263.00	23000	20240830	-24.43	2370	20231031	633.33	23000	-24.43	20240830	3260	433.13	20240422	23000	-24.43	20240830	2370	633.33	20231031	2.80	N	323280	100	25 억		7401	N	N	0	N	00	N
47	20240923	111146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17300	0	3	0.00	6216773110	364560	56.64	16850	18100	16410	22450	12110	17300	17052.79	0.03	0	25957	18686	17992	17556	16862	16426	17775	16645	26	5150	100	11070	10	1	25820730	4467	-308.93	13.70	12	1.41	-56.00	1263.00	23000	20240830	-24.78	2370	20231031	629.96	23000	-24.78	20240830	3260	430.67	20240422	23000	-24.78	20240830	2370	629.96	20231031	2.80	N	323280	100	25 억		7401	N	N	0	N	00	N
48	20240923	101144	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17510	210	2	1.21	4924703610	289916	45.04	16850	18100	16410	22450	12110	17300	16986.63	0.03	0	23546	18686	17992	17556	16862	16426	17775	16645	26	5150	100	11070	10	1	25820730	4521	-312.68	13.86	12	1.12	-56.00	1263.00	23000	20240830	-23.87	2370	20231031	638.82	23000	-23.87	20240830	3260	437.12	20240422	23000	-23.87	20240830	2370	638.82	20231031	2.80	N	323280	100	25 억		7401	N	N	0	N	00	N
49	20240923	091145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16570	-730	5	-4.22	1505959280	90135	14.00	16850	17000	16550	22450	12110	17300	16707.65	0.03	0	13637	18686	17992	17556	16862	16426	17775	16645	26	5150	100	11070	10	1	25820730	4278	-295.89	13.12	12	0.35	-56.00	1263.00	23000	20240830	-27.96	2370	20231031	599.16	23000	-27.96	20240830	3260	408.28	20240422	23000	-27.96	20240830	2370	599.16	20231031	2.80	N	323280	100	25 억		7401	N	N	0	N	00	N
50	20240913	161046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18880	400	2	2.16	23312664570	1196578	134.00	19890	20250	18590	24000	12940	18480	19483.56	0.24	0	-48369	19866	19172	18446	17752	17026	19520	18100	26	5520	100	11820	10	1	25820730	4875	-337.14	14.95	12	4.63	-56.00	1263.00	23000	20240830	-17.91	2370	20231031	696.62	23000	-17.91	20240830	3260	479.14	20240422	23000	-17.91	20240830	2370	696.62	20231031	2.68	N	323280	100	25 억		62078	N	N	0	N	00	N
51	20240913	151057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18780	300	2	1.62	22679249870	1162806	130.22	19890	20250	18590	24000	12940	18480	19503.90	0.24	0	-49083	19866	19172	18446	17752	17026	19520	18100	26	5520	100	11820	10	1	25820730	4849	-335.36	14.87	12	4.50	-56.00	1263.00	23000	20240830	-18.35	2370	20231031	692.41	23000	-18.35	20240830	3260	476.07	20240422	23000	-18.35	20240830	2370	692.41	20231031	2.68	N	323280	100	25 억		62078	N	N	0	N	00	N
52	20240913	141058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19130	650	2	3.52	20436329190	1044013	116.92	19890	20250	19100	24000	12940	18480	19574.79	0.24	0	-47530	19866	19172	18446	17752	17026	19520	18100	26	5520	100	11820	10	1	25820730	4940	-341.61	15.15	12	4.04	-56.00	1263.00	23000	20240830	-16.83	2370	20231031	707.17	23000	-16.83	20240830	3260	486.81	20240422	23000	-16.83	20240830	2370	707.17	20231031	2.68	N	323280	100	25 억		62078	N	N	0	N	00	N
53	20240913	131052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19300	820	2	4.44	19511310520	995883	111.53	19890	20250	19150	24000	12940	18480	19591.97	0.24	0	-43889	19866	19172	18446	17752	17026	19520	18100	26	5520	100	11820	10	1	25820730	4983	-344.64	15.28	12	3.86	-56.00	1263.00	23000	20240830	-16.09	2370	20231031	714.35	23000	-16.09	20240830	3260	492.02	20240422	23000	-16.09	20240830	2370	714.35	20231031	2.68	N	323280	100	25 억		62078	N	N	0	N	00	N
54	20240913	121054	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19210	730	2	3.95	18650002350	951062	106.51	19890	20250	19150	24000	12940	18480	19609.66	0.24	0	-46536	19866	19172	18446	17752	17026	19520	18100	26	5520	100	11820	10	1	25820730	4960	-343.04	15.21	12	3.68	-56.00	1263.00	23000	20240830	-16.48	2370	20231031	710.55	23000	-16.48	20240830	3260	489.26	20240422	23000	-16.48	20240830	2370	710.55	20231031	2.68	N	323280	100	25 억		62078	N	N	0	N	00	N
55	20240913	111056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19280	800	2	4.33	17984833260	916453	102.63	19890	20250	19150	24000	12940	18480	19624.39	0.24	0	-42798	19866	19172	18446	17752	17026	19520	18100	26	5520	100	11820	10	1	25820730	4978	-344.29	15.27	12	3.55	-56.00	1263.00	23000	20240830	-16.17	2370	20231031	713.50	23000	-16.17	20240830	3260	491.41	20240422	23000	-16.17	20240830	2370	713.50	20231031	2.68	N	323280	100	25 억		62078	N	N	0	N	00	N
56	20240913	101059	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19320	840	2	4.55	16643203470	846877	94.84	19890	20250	19150	24000	12940	18480	19652.45	0.24	0	-35174	19866	19172	18446	17752	17026	19520	18100	26	5520	100	11820	10	1	25820730	4989	-345.00	15.30	12	3.28	-56.00	1263.00	23000	20240830	-16.00	2370	20231031	715.19	23000	-16.00	20240830	3260	492.64	20240422	23000	-16.00	20240830	2370	715.19	20231031	2.68	N	323280	100	25 억		62078	N	N	0	N	00	N
57	20240913	091101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19560	1080	2	5.84	5819931090	295226	33.06	19890	19920	19200	24000	12940	18480	19713.49	0.24	0	-6848	19866	19172	18446	17752	17026	19520	18100	26	5520	100	11820	10	1	25820730	5051	-349.29	15.49	12	1.14	-56.00	1263.00	23000	20240830	-14.96	2370	20231031	725.32	23000	-14.96	20240830	3260	500.00	20240422	23000	-14.96	20240830	2370	725.32	20231031	2.68	N	323280	100	25 억		62078	N	N	0	N	00	N
58	20240912	161037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18480	520	2	2.90	15113801610	823408	139.31	18140	19140	17720	23300	12580	17960	18354.85	0.70	0	-119258	18620	18290	17800	17470	16980	18045	17225	26	5340	100	11490	10	1	25820730	4772	-330.00	14.63	12	3.19	-56.00	1263.00	23000	20240830	-19.65	2370	20231031	679.75	23000	-19.65	20240830	3260	466.87	20240422	23000	-19.65	20240830	2370	679.75	20231031	2.59	N	323280	100	25 억		181333	N	Y	0	N	00	N
59	20240912	151052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18220	260	2	1.45	14234767450	775591	131.22	18140	19140	17720	23300	12580	17960	18353.77	0.70	0	-108995	18620	18290	17800	17470	16980	18045	17225	26	5340	100	11490	10	1	25820730	4705	-325.36	14.43	12	3.00	-56.00	1263.00	23000	20240830	-20.78	2370	20231031	668.78	23000	-20.78	20240830	3260	458.90	20240422	23000	-20.78	20240830	2370	668.78	20231031	2.59	N	323280	100	25 억		181333	N	N	0	N	00	N
60	20240912	141057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18030	70	2	0.39	13039040020	709788	120.09	18140	19140	17720	23300	12580	17960	18370.70	0.70	0	-96188	18620	18290	17800	17470	16980	18045	17225	26	5340	100	11490	10	1	25820730	4655	-321.96	14.28	12	2.75	-56.00	1263.00	23000	20240830	-21.61	2370	20231031	660.76	23000	-21.61	20240830	3260	453.07	20240422	23000	-21.61	20240830	2370	660.76	20231031	2.59	N	323280	100	25 억		181333	N	N	0	N	00	N
61	20240912	131047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18010	50	2	0.28	12422046130	675569	114.30	18140	19140	17720	23300	12580	17960	18387.94	0.70	0	-91128	18620	18290	17800	17470	16980	18045	17225	26	5340	100	11490	10	1	25820730	4650	-321.61	14.26	12	2.62	-56.00	1263.00	23000	20240830	-21.70	2370	20231031	659.92	23000	-21.70	20240830	3260	452.45	20240422	23000	-21.70	20240830	2370	659.92	20231031	2.59	N	323280	100	25 억		181333	N	N	0	N	00	N
62	20240912	121046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17930	-30	5	-0.17	11748803880	638079	107.96	18140	19140	17720	23300	12580	17960	18413.23	0.70	0	-79855	18620	18290	17800	17470	16980	18045	17225	26	5340	100	11490	10	1	25820730	4630	-320.18	14.20	12	2.47	-56.00	1263.00	23000	20240830	-22.04	2370	20231031	656.54	23000	-22.04	20240830	3260	450.00	20240422	23000	-22.04	20240830	2370	656.54	20231031	2.59	N	323280	100	25 억		181333	N	N	0	N	00	N
63	20240912	111045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18090	130	2	0.72	10851185010	588338	99.54	18140	19140	17720	23300	12580	17960	18444.32	0.70	0	-67744	18620	18290	17800	17470	16980	18045	17225	26	5340	100	11490	10	1	25820730	4671	-323.04	14.32	12	2.28	-56.00	1263.00	23000	20240830	-21.35	2370	20231031	663.29	23000	-21.35	20240830	3260	454.91	20240422	23000	-21.35	20240830	2370	663.29	20231031	2.59	N	323280	100	25 억		181333	N	N	0	N	00	N
64	20240912	101048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17910	-50	5	-0.28	9539471780	515301	87.18	18140	19140	17720	23300	12580	17960	18513.11	0.70	0	-44668	18620	18290	17800	17470	16980	18045	17225	26	5340	100	11490	10	1	25820730	4624	-319.82	14.18	12	2.00	-56.00	1263.00	23000	20240830	-22.13	2370	20231031	655.70	23000	-22.13	20240830	3260	449.39	20240422	23000	-22.13	20240830	2370	655.70	20231031	2.59	N	323280	100	25 억		181333	N	N	0	N	00	N
65	20240912	091047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18860	900	2	5.01	4409320110	234991	39.76	18140	19140	18140	23300	12580	17960	18765.97	0.70	0	57580	18620	18290	17800	17470	16980	18045	17225	26	5340	100	11490	10	1	25820730	4870	-336.79	14.93	12	0.91	-56.00	1263.00	23000	20240830	-18.00	2370	20231031	695.78	23000	-18.00	20240830	3260	478.53	20240422	23000	-18.00	20240830	2370	695.78	20231031	2.59	N	323280	100	25 억		181333	N	N	0	N	00	N
66	20240911	161027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17960	20	2	0.11	10395601280	585021	65.11	18020	18130	17310	23300	12560	17940	17768.93	1.20	0	-128756	20106	19022	18176	17092	16246	18600	16670	26	5360	100	11480	10	1	25820730	4637	-320.71	14.22	12	2.27	-56.00	1263.00	23000	20240830	-21.91	2370	20231031	657.81	23000	-21.91	20240830	3260	450.92	20240422	23000	-21.91	20240830	2370	657.81	20231031	2.55	N	323280	100	25 억		309948	N	N	0	N	00	N
67	20240911	151032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17970	30	2	0.17	9865425380	555498	61.82	18020	18130	17310	23300	12560	17940	17759.56	1.20	0	-123996	20106	19022	18176	17092	16246	18600	16670	26	5360	100	11480	10	1	25820730	4640	-320.89	14.23	12	2.15	-56.00	1263.00	23000	20240830	-21.87	2370	20231031	658.23	23000	-21.87	20240830	3260	451.23	20240422	23000	-21.87	20240830	2370	658.23	20231031	2.55	N	323280	100	25 억		309948	N	N	0	N	00	N
68	20240911	141035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17660	-280	5	-1.56	8945261920	503892	56.08	18020	18130	17310	23300	12560	17940	17752.29	1.20	0	-116058	20106	19022	18176	17092	16246	18600	16670	26	5360	100	11480	10	1	25820730	4560	-315.36	13.98	12	1.95	-56.00	1263.00	23000	20240830	-23.22	2370	20231031	645.15	23000	-23.22	20240830	3260	441.72	20240422	23000	-23.22	20240830	2370	645.15	20231031	2.55	N	323280	100	25 억		309948	N	N	0	N	00	N
69	20240911	131030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18000	60	2	0.33	7658843070	431633	48.04	18020	18130	17310	23300	12560	17940	17743.81	1.20	0	-98148	20106	19022	18176	17092	16246	18600	16670	26	5360	100	11480	10	1	25820730	4648	-321.43	14.25	12	1.67	-56.00	1263.00	23000	20240830	-21.74	2370	20231031	659.49	23000	-21.74	20240830	3260	452.15	20240422	23000	-21.74	20240830	2370	659.49	20231031	2.55	N	323280	100	25 억		309948	N	N	0	N	00	N
70	20240911	121034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17810	-130	5	-0.72	5814928550	329055	36.62	18020	18130	17310	23300	12560	17940	17671.49	1.20	0	-70146	20106	19022	18176	17092	16246	18600	16670	26	5360	100	11480	10	1	25820730	4599	-318.04	14.10	12	1.27	-56.00	1263.00	23000	20240830	-22.57	2370	20231031	651.48	23000	-22.57	20240830	3260	446.32	20240422	23000	-22.57	20240830	2370	651.48	20231031	2.55	N	323280	100	25 억		309948	N	N	0	N	00	N
71	20240911	111024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17640	-300	5	-1.67	5093705790	288439	32.10	18020	18130	17310	23300	12560	17940	17659.43	1.20	0	-57758	20106	19022	18176	17092	16246	18600	16670	26	5360	100	11480	10	1	25820730	4555	-315.00	13.97	12	1.12	-56.00	1263.00	23000	20240830	-23.30	2370	20231031	644.30	23000	-23.30	20240830	3260	441.10	20240422	23000	-23.30	20240830	2370	644.30	20231031	2.55	N	323280	100	25 억		309948	N	N	0	N	00	N
72	20240911	101019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17570	-370	5	-2.06	4048657200	229231	25.51	18020	18130	17310	23300	12560	17940	17661.74	1.20	0	-31658	20106	19022	18176	17092	16246	18600	16670	26	5360	100	11480	10	1	25820730	4537	-313.75	13.91	12	0.89	-56.00	1263.00	23000	20240830	-23.61	2370	20231031	641.35	23000	-23.61	20240830	3260	438.96	20240422	23000	-23.61	20240830	2370	641.35	20231031	2.55	N	323280	100	25 억		309948	N	N	0	N	00	N
73	20240911	091036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17810	-130	5	-0.72	956238130	53461	5.95	18020	18130	17550	23300	12560	17940	17886.51	1.20	0	-6620	20106	19022	18176	17092	16246	18600	16670	26	5360	100	11480	10	1	25820730	4599	-318.04	14.10	12	0.21	-56.00	1263.00	23000	20240830	-22.57	2370	20231031	651.48	23000	-22.57	20240830	3260	446.32	20240422	23000	-22.57	20240830	2370	651.48	20231031	2.55	N	323280	100	25 억		309948	N	N	0	N	00	N
74	20240910	161023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17940	-1010	5	-5.33	16140984180	885695	72.89	19250	19260	17330	24600	13270	18950	18224.39	2.51	0	-343532	20630	19790	18440	17600	16250	20210	18020	26	5650	100	12120	10	1	25820730	4632	-320.36	14.20	12	3.43	-56.00	1263.00	23000	20240830	-22.00	2370	20231031	656.96	23000	-22.00	20240830	3260	450.31	20240422	23000	-22.00	20240830	2370	656.96	20231031	2.55	N	323280	100	25 억		647154	N	N	0	N	00	N
75	20240910	151035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17450	-1500	5	-7.92	15311256710	838910	69.04	19250	19260	17330	24600	13270	18950	18251.37	2.51	0	-323313	20630	19790	18440	17600	16250	20210	18020	26	5650	100	12120	10	1	25820730	4506	-311.61	13.82	12	3.25	-56.00	1263.00	23000	20240830	-24.13	2370	20231031	636.29	23000	-24.13	20240830	3260	435.28	20240422	23000	-24.13	20240830	2370	636.29	20231031	2.55	N	323280	100	25 억		647154	N	N	0	N	00	N
76	20240910	141025	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17850	-1100	5	-5.80	12843269640	698410	57.48	19250	19260	17700	24600	13270	18950	18389.30	2.51	0	-264123	20630	19790	18440	17600	16250	20210	18020	26	5650	100	12120	10	1	25820730	4609	-318.75	14.13	12	2.70	-56.00	1263.00	23000	20240830	-22.39	2370	20231031	653.16	23000	-22.39	20240830	3260	447.55	20240422	23000	-22.39	20240830	2370	653.16	20231031	2.55	N	323280	100	25 억		647154	N	N	0	N	00	N
77	20240910	131026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17960	-990	5	-5.22	11034264350	596965	49.13	19250	19260	17870	24600	13270	18950	18483.94	2.51	0	-236221	20630	19790	18440	17600	16250	20210	18020	26	5650	100	12120	10	1	25820730	4637	-320.71	14.22	12	2.31	-56.00	1263.00	23000	20240830	-21.91	2370	20231031	657.81	23000	-21.91	20240830	3260	450.92	20240422	23000	-21.91	20240830	2370	657.81	20231031	2.55	N	323280	100	25 억		647154	N	N	0	N	00	N
78	20240910	121026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17960	-990	5	-5.22	9925291240	535375	44.06	19250	19260	17870	24600	13270	18950	18538.95	2.51	0	-205361	20630	19790	18440	17600	16250	20210	18020	26	5650	100	12120	10	1	25820730	4637	-320.71	14.22	12	2.07	-56.00	1263.00	23000	20240830	-21.91	2370	20231031	657.81	23000	-21.91	20240830	3260	450.92	20240422	23000	-21.91	20240830	2370	657.81	20231031	2.55	N	323280	100	25 억		647154	N	N	0	N	00	N
79	20240910	111023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18310	-640	5	-3.38	8313927600	446270	36.73	19250	19260	18160	24600	13270	18950	18629.82	2.51	0	-172087	20630	19790	18440	17600	16250	20210	18020	26	5650	100	12120	10	1	25820730	4728	-326.96	14.50	12	1.73	-56.00	1263.00	23000	20240830	-20.39	2370	20231031	672.57	23000	-20.39	20240830	3260	461.66	20240422	23000	-20.39	20240830	2370	672.57	20231031	2.55	N	323280	100	25 억		647154	N	N	0	N	00	N
80	20240910	101027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18500	-450	5	-2.37	6473631360	345900	28.47	19250	19260	18330	24600	13270	18950	18715.33	2.51	0	-124761	20630	19790	18440	17600	16250	20210	18020	26	5650	100	12120	10	1	25820730	4777	-330.36	14.65	12	1.34	-56.00	1263.00	23000	20240830	-19.57	2370	20231031	680.59	23000	-19.57	20240830	3260	467.48	20240422	23000	-19.57	20240830	2370	680.59	20231031	2.55	N	323280	100	25 억		647154	N	N	0	N	00	N
81	20240910	091024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18770	-180	5	-0.95	2783796960	147662	12.15	19250	19260	18400	24600	13270	18950	18852.49	2.51	0	-38911	20630	19790	18440	17600	16250	20210	18020	26	5650	100	12120	10	1	25820730	4847	-335.18	14.86	12	0.57	-56.00	1263.00	23000	20240830	-18.39	2370	20231031	691.98	23000	-18.39	20240830	3260	475.77	20240422	23000	-18.39	20240830	2370	691.98	20231031	2.55	N	323280	100	25 억		647154	N	N	0	N	00	N
82	20240909	161005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18950	1500	2	8.60	22295665440	1208111	79.28	17450	19280	17090	22650	12220	17450	18454.56	2.92	0	-101136	19190	18320	17560	16690	15930	17940	16310	26	5200	100	11160	10	1	25820730	4893	-338.39	15.00	12	4.68	-56.00	1263.00	23000	20240830	-17.61	2370	20231031	699.58	23000	-17.61	20240830	3260	481.29	20240422	23000	-17.61	20240830	2370	699.58	20231031	2.62	N	323280	100	25 억		755058	N	N	0	N	00	N
83	20240909	151016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18870	1420	2	8.14	21125388690	1146210	75.22	17450	19280	17090	22650	12220	17450	18430.75	2.92	0	-75232	19190	18320	17560	16690	15930	17940	16310	26	5200	100	11160	10	1	25820730	4872	-336.96	14.94	12	4.44	-56.00	1263.00	23000	20240830	-17.96	2370	20231031	696.20	23000	-17.96	20240830	3260	478.83	20240422	23000	-17.96	20240830	2370	696.20	20231031	2.62	N	323280	100	25 억		755058	N	N	0	N	00	N
84	20240909	141017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18930	1480	2	8.48	19802605650	1075575	70.59	17450	19280	17090	22650	12220	17450	18411.29	2.92	0	-50866	19190	18320	17560	16690	15930	17940	16310	26	5200	100	11160	10	1	25820730	4888	-338.04	14.99	12	4.17	-56.00	1263.00	23000	20240830	-17.70	2370	20231031	698.73	23000	-17.70	20240830	3260	480.67	20240422	23000	-17.70	20240830	2370	698.73	20231031	2.62	N	323280	100	25 억		755058	N	N	0	N	00	N
85	20240909	131013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18730	1280	2	7.34	18796100100	1022046	67.07	17450	19280	17090	22650	12220	17450	18390.77	2.92	0	-41646	19190	18320	17560	16690	15930	17940	16310	26	5200	100	11160	10	1	25820730	4836	-334.46	14.83	12	3.96	-56.00	1263.00	23000	20240830	-18.57	2370	20231031	690.30	23000	-18.57	20240830	3260	474.54	20240422	23000	-18.57	20240830	2370	690.30	20231031	2.62	N	323280	100	25 억		755058	N	N	0	N	00	N
86	20240909	121010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18750	1300	2	7.45	13966117530	767964	50.40	17450	18910	17090	22650	12220	17450	18186.02	2.92	0	-28717	19190	18320	17560	16690	15930	17940	16310	26	5200	100	11160	10	1	25820730	4841	-334.82	14.85	12	2.97	-56.00	1263.00	23000	20240830	-18.48	2370	20231031	691.14	23000	-18.48	20240830	3260	475.15	20240422	23000	-18.48	20240830	2370	691.14	20231031	2.62	N	323280	100	25 억		755058	N	N	0	N	00	N
87	20240909	111011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18250	800	2	4.58	11671098040	644634	42.30	17450	18580	17090	22650	12220	17450	18105.12	2.92	0	-57537	19190	18320	17560	16690	15930	17940	16310	26	5200	100	11160	10	1	25820730	4712	-325.89	14.45	12	2.50	-56.00	1263.00	23000	20240830	-20.65	2370	20231031	670.04	23000	-20.65	20240830	3260	459.82	20240422	23000	-20.65	20240830	2370	670.04	20231031	2.62	N	323280	100	25 억		755058	N	N	0	N	00	N
88	20240909	101012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18160	710	2	4.07	10366708140	573193	37.62	17450	18580	17090	22650	12220	17450	18086.03	2.92	0	-49957	19190	18320	17560	16690	15930	17940	16310	26	5200	100	11160	10	1	25820730	4689	-324.29	14.38	12	2.22	-56.00	1263.00	23000	20240830	-21.04	2370	20231031	666.24	23000	-21.04	20240830	3260	457.06	20240422	23000	-21.04	20240830	2370	666.24	20231031	2.62	N	323280	100	25 억		755058	N	N	0	N	00	N
89	20240909	091007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17740	290	2	1.66	2243288950	127269	8.35	17450	18110	17090	22650	12220	17450	17626.52	2.92	0	-20430	19190	18320	17560	16690	15930	17940	16310	26	5200	100	11160	10	1	25820730	4581	-316.79	14.05	12	0.49	-56.00	1263.00	23000	20240830	-22.87	2370	20231031	648.52	23000	-22.87	20240830	3260	444.17	20240422	23000	-22.87	20240830	2370	648.52	20231031	2.62	N	323280	100	25 억		755058	N	N	0	N	00	N
90	20240906	160953	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17450	890	2	5.37	26700660930	1518747	73.98	17770	18430	16800	21500	11600	16560	17581.94	4.02	0	-287068	19973	18266	16663	14956	13353	17465	14155	26	4940	100	10590	10	1	25820730	4506	-311.61	13.82	12	5.88	-56.00	1263.00	23000	20240830	-24.13	2370	20231031	636.29	23000	-24.13	20240830	3260	435.28	20240422	23000	-24.13	20240830	2370	636.29	20231031	2.65	N	323280	100	25 억		1037538	N	N	0	N	00	N
91	20240906	151009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17260	700	2	4.23	26064783020	1482016	72.19	17770	18430	16800	21500	11600	16560	17588.45	4.02	0	-277632	19973	18266	16663	14956	13353	17465	14155	26	4940	100	10590	10	1	25820730	4457	-308.21	13.67	12	5.74	-56.00	1263.00	23000	20240830	-24.96	2370	20231031	628.27	23000	-24.96	20240830	3260	429.45	20240422	23000	-24.96	20240830	2370	628.27	20231031	2.65	N	323280	100	25 억		1037538	N	N	0	N	00	N
92	20240906	141018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17350	790	2	4.77	24533870260	1393522	67.88	17770	18430	16800	21500	11600	16560	17606.81	4.02	0	-249825	19973	18266	16663	14956	13353	17465	14155	26	4940	100	10590	10	1	25820730	4480	-309.82	13.74	12	5.40	-56.00	1263.00	23000	20240830	-24.57	2370	20231031	632.07	23000	-24.57	20240830	3260	432.21	20240422	23000	-24.57	20240830	2370	632.07	20231031	2.65	N	323280	100	25 억		1037538	N	N	0	N	00	N
93	20240906	131011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17680	1120	2	6.76	23135883830	1313478	63.98	17770	18430	16800	21500	11600	16560	17615.45	4.02	0	-207469	19973	18266	16663	14956	13353	17465	14155	26	4940	100	10590	10	1	25820730	4565	-315.71	14.00	12	5.09	-56.00	1263.00	23000	20240830	-23.13	2370	20231031	645.99	23000	-23.13	20240830	3260	442.33	20240422	23000	-23.13	20240830	2370	645.99	20231031	2.65	N	323280	100	25 억		1037538	N	N	0	N	00	N
94	20240906	121011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17500	940	2	5.68	21819909020	1238883	60.35	17770	18430	16800	21500	11600	16560	17613.88	4.02	0	-192980	19973	18266	16663	14956	13353	17465	14155	26	4940	100	10590	10	1	25820730	4519	-312.50	13.86	12	4.80	-56.00	1263.00	23000	20240830	-23.91	2370	20231031	638.40	23000	-23.91	20240830	3260	436.81	20240422	23000	-23.91	20240830	2370	638.40	20231031	2.65	N	323280	100	25 억		1037538	N	N	0	N	00	N
95	20240906	111012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17810	1250	2	7.55	19601857120	1112245	54.18	17770	18430	16800	21500	11600	16560	17625.16	4.02	0	-149822	19973	18266	16663	14956	13353	17465	14155	26	4940	100	10590	10	1	25820730	4599	-318.04	14.10	12	4.31	-56.00	1263.00	23000	20240830	-22.57	2370	20231031	651.48	23000	-22.57	20240830	3260	446.32	20240422	23000	-22.57	20240830	2370	651.48	20231031	2.65	N	323280	100	25 억		1037538	N	N	0	N	00	N
96	20240906	101006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17390	830	2	5.01	14448739000	822884	40.08	17770	18430	16800	21500	11600	16560	17560.53	4.02	0	-139175	19973	18266	16663	14956	13353	17465	14155	26	4940	100	10590	10	1	25820730	4490	-310.54	13.77	12	3.19	-56.00	1263.00	23000	20240830	-24.39	2370	20231031	633.76	23000	-24.39	20240830	3260	433.44	20240422	23000	-24.39	20240830	2370	633.76	20231031	2.65	N	323280	100	25 억		1037538	N	N	0	N	00	N
97	20240906	091010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17250	690	2	4.17	7116443710	398472	19.41	17770	18430	17170	21500	11600	16560	17864.37	4.02	0	-53781	19973	18266	16663	14956	13353	17465	14155	26	4940	100	10590	10	1	25820730	4454	-308.04	13.66	12	1.54	-56.00	1263.00	23000	20240830	-25.00	2370	20231031	627.85	23000	-25.00	20240830	3260	429.14	20240422	23000	-25.00	20240830	2370	627.85	20231031	2.65	N	323280	100	25 억		1037538	N	N	0	N	00	N
98	20240905	160952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16560	160	2	0.98	33346896460	2036911	219.07	17010	18370	15060	21300	11480	16400	16371.11	4.48	0	-114171	17813	17106	16673	15966	15533	17460	16320	26	4900	100	10490	10	1	25820730	4276	-295.71	13.11	12	7.89	-56.00	1263.00	23000	20240830	-28.00	2370	20231031	598.73	23000	-28.00	20240830	3260	407.98	20240422	23000	-28.00	20240830	2370	598.73	20231031	2.70	N	323280	100	25 억		1157251	N	N	0	N	00	N
99	20240905	151009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16470	70	2	0.43	32484738900	1984609	213.45	17010	18370	15060	21300	11480	16400	16368.33	4.48	0	-100697	17813	17106	16673	15966	15533	17460	16320	26	4900	100	10490	10	1	25820730	4253	-294.11	13.04	12	7.69	-56.00	1263.00	23000	20240830	-28.39	2370	20231031	594.94	23000	-28.39	20240830	3260	405.21	20240422	23000	-28.39	20240830	2370	594.94	20231031	2.70	N	323280	100	25 억		1157251	N	N	0	N	00	N
100	20240905	141003	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15930	-470	5	-2.87	28899906880	1766629	190.00	17010	18370	15060	21300	11480	16400	16358.79	4.48	0	-39961	17813	17106	16673	15966	15533	17460	16320	26	4900	100	10490	10	1	25820730	4113	-284.46	12.61	12	6.84	-56.00	1263.00	23000	20240830	-30.74	2370	20231031	572.15	23000	-30.74	20240830	3260	388.65	20240422	23000	-30.74	20240830	2370	572.15	20231031	2.70	N	323280	100	25 억		1157251	N	N	0	N	00	N
101	20240905	131004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15710	-690	5	-4.21	27024974160	1648655	177.31	17010	18370	15060	21300	11480	16400	16392.13	4.48	0	-30790	17813	17106	16673	15966	15533	17460	16320	26	4900	100	10490	10	1	25820730	4056	-280.54	12.44	12	6.39	-56.00	1263.00	23000	20240830	-31.70	2370	20231031	562.87	23000	-31.70	20240830	3260	381.90	20240422	23000	-31.70	20240830	2370	562.87	20231031	2.70	N	323280	100	25 억		1157251	N	N	0	N	00	N
102	20240905	121004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15360	-1040	5	-6.34	23106736870	1395788	150.12	17010	18370	15100	21300	11480	16400	16554.62	4.48	0	-40287	17813	17106	16673	15966	15533	17460	16320	26	4900	100	10490	10	1	25820730	3966	-274.29	12.16	12	5.41	-56.00	1263.00	23000	20240830	-33.22	2370	20231031	548.10	23000	-33.22	20240830	3260	371.17	20240422	23000	-33.22	20240830	2370	548.10	20231031	2.70	N	323280	100	25 억		1157251	N	N	0	N	00	N
103	20240905	111000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15590	-810	5	-4.94	17265350090	1015684	109.24	17010	18370	15470	21300	11480	16400	16998.74	4.48	0	-76937	17813	17106	16673	15966	15533	17460	16320	26	4900	100	10490	10	1	25820730	4025	-278.39	12.34	12	3.93	-56.00	1263.00	23000	20240830	-32.22	2370	20231031	557.81	23000	-32.22	20240830	3260	378.22	20240422	23000	-32.22	20240830	2370	557.81	20231031	2.70	N	323280	100	25 억		1157251	N	N	0	N	00	N
104	20240905	101000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17150	750	2	4.57	10562399300	601323	64.67	17010	18370	16600	21300	11480	16400	17565.27	4.48	0	-67339	17813	17106	16673	15966	15533	17460	16320	26	4900	100	10490	10	1	25820730	4428	-306.25	13.58	12	2.33	-56.00	1263.00	23000	20240830	-25.43	2370	20231031	623.63	23000	-25.43	20240830	3260	426.07	20240422	23000	-25.43	20240830	2370	623.63	20231031	2.70	N	323280	100	25 억		1157251	N	N	0	N	00	N
105	20240905	091008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17300	900	2	5.49	1747336700	102647	11.04	17010	17470	16600	21300	11480	16400	17022.77	4.48	0	-25137	17813	17106	16673	15966	15533	17460	16320	26	4900	100	10490	10	1	25820730	4467	-308.93	13.70	12	0.40	-56.00	1263.00	23000	20240830	-24.78	2370	20231031	629.96	23000	-24.78	20240830	3260	430.67	20240422	23000	-24.78	20240830	2370	629.96	20231031	2.70	N	323280	100	25 억		1157251	N	N	0	N	00	N
106	20240904	160942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16400	-1070	5	-6.12	15574601550	922336	76.49	16360	17380	16240	22700	12230	17470	16886.26	4.33	0	40499	20376	18922	18196	16742	16016	18560	16380	26	5230	100	11180	10	1	25820730	4235	-292.86	12.98	12	3.57	-56.00	1263.00	23000	20240830	-28.70	2370	20231031	591.98	23000	-28.70	20240830	3260	403.07	20240422	23000	-28.70	20240830	2370	591.98	20231031	2.70	N	323280	100	25 억		1117694	N	N	0	N	00	N
107	20240904	150951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16600	-870	5	-4.98	13867636750	818594	67.89	16360	17380	16350	22700	12230	17470	16940.56	4.33	0	20140	20376	18922	18196	16742	16016	18560	16380	26	5230	100	11180	10	1	25820730	4286	-296.43	13.14	12	3.17	-56.00	1263.00	23000	20240830	-27.83	2370	20231031	600.42	23000	-27.83	20240830	3260	409.20	20240422	23000	-27.83	20240830	2370	600.42	20231031	2.70	N	323280	100	25 억		1117694	N	N	0	N	00	N
108	20240904	140955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16690	-780	5	-4.46	12334568510	726745	60.27	16360	17380	16350	22700	12230	17470	16972.10	4.33	0	24315	20376	18922	18196	16742	16016	18560	16380	26	5230	100	11180	10	1	25820730	4309	-298.04	13.21	12	2.81	-56.00	1263.00	23000	20240830	-27.43	2370	20231031	604.22	23000	-27.43	20240830	3260	411.96	20240422	23000	-27.43	20240830	2370	604.22	20231031	2.70	N	323280	100	25 억		1117694	N	N	0	N	00	N
109	20240904	130951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17200	-270	5	-1.55	9817649050	577195	47.87	16360	17380	16350	22700	12230	17470	17008.95	4.33	0	34263	20376	18922	18196	16742	16016	18560	16380	26	5230	100	11180	10	1	25820730	4441	-307.14	13.62	12	2.24	-56.00	1263.00	23000	20240830	-25.22	2370	20231031	625.74	23000	-25.22	20240830	3260	427.61	20240422	23000	-25.22	20240830	2370	625.74	20231031	2.70	N	323280	100	25 억		1117694	N	N	0	N	00	N
110	20240904	120949	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17010	-460	5	-2.63	8745829560	514566	42.67	16360	17380	16350	22700	12230	17470	16996.18	4.33	0	34857	20376	18922	18196	16742	16016	18560	16380	26	5230	100	11180	10	1	25820730	4392	-303.75	13.47	12	1.99	-56.00	1263.00	23000	20240830	-26.04	2370	20231031	617.72	23000	-26.04	20240830	3260	421.78	20240422	23000	-26.04	20240830	2370	617.72	20231031	2.70	N	323280	100	25 억		1117694	N	N	0	N	00	N
111	20240904	110946	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17150	-320	5	-1.83	7864694940	462805	38.38	16360	17380	16350	22700	12230	17470	16993.16	4.33	0	51530	20376	18922	18196	16742	16016	18560	16380	26	5230	100	11180	10	1	25820730	4428	-306.25	13.58	12	1.79	-56.00	1263.00	23000	20240830	-25.43	2370	20231031	623.63	23000	-25.43	20240830	3260	426.07	20240422	23000	-25.43	20240830	2370	623.63	20231031	2.70	N	323280	100	25 억		1117694	N	N	0	N	00	N
112	20240904	100948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17010	-460	5	-2.63	6513380600	383559	31.81	16360	17380	16350	22700	12230	17470	16980.97	4.33	0	64379	20376	18922	18196	16742	16016	18560	16380	26	5230	100	11180	10	1	25820730	4392	-303.75	13.47	12	1.49	-56.00	1263.00	23000	20240830	-26.04	2370	20231031	617.72	23000	-26.04	20240830	3260	421.78	20240422	23000	-26.04	20240830	2370	617.72	20231031	2.70	N	323280	100	25 억		1117694	N	N	0	N	00	N
113	20240904	090953	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17350	-120	5	-0.69	3187999540	188761	15.65	16360	17380	16350	22700	12230	17470	16887.96	4.33	0	69180	20376	18922	18196	16742	16016	18560	16380	26	5230	100	11180	10	1	25820730	4480	-309.82	13.74	12	0.73	-56.00	1263.00	23000	20240830	-24.57	2370	20231031	632.07	23000	-24.57	20240830	3260	432.21	20240422	23000	-24.57	20240830	2370	632.07	20231031	2.70	N	323280	100	25 억		1117694	N	N	0	N	00	N
114	20240903	160935	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17470	-1530	5	-8.05	21870465250	1195656	91.63	18890	19650	17470	24700	13300	19000	18293.29	4.22	0	28310	21313	20156	18773	17616	16233	20735	18195	26	5700	100	12160	10	1	25820730	4511	-311.96	13.83	12	4.63	-56.00	1263.00	23000	20240830	-24.04	2370	20231031	637.13	23000	-24.04	20240830	3260	435.89	20240422	23000	-24.04	20240830	2370	637.13	20231031	2.77	N	323280	100	25 억		1089402	N	N	0	N	00	N
115	20240903	150944	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17620	-1380	5	-7.26	20463454720	1115370	85.48	18890	19650	17500	24700	13300	19000	18346.79	4.22	0	14516	21313	20156	18773	17616	16233	20735	18195	26	5700	100	12160	10	1	25820730	4550	-314.64	13.95	12	4.32	-56.00	1263.00	23000	20240830	-23.39	2370	20231031	643.46	23000	-23.39	20240830	3260	440.49	20240422	23000	-23.39	20240830	2370	643.46	20231031	2.77	N	323280	100	25 억		1089402	N	N	0	N	00	N
116	20240903	140944	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17980	-1020	5	-5.37	17351266370	940186	72.05	18890	19650	17660	24700	13300	19000	18455.14	4.22	0	298	21313	20156	18773	17616	16233	20735	18195	26	5700	100	12160	10	1	25820730	4643	-321.07	14.24	12	3.64	-56.00	1263.00	23000	20240830	-21.83	2370	20231031	658.65	23000	-21.83	20240830	3260	451.53	20240422	23000	-21.83	20240830	2370	658.65	20231031	2.77	N	323280	100	25 억		1089402	N	N	0	N	00	N
117	20240903	130945	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17970	-1030	5	-5.42	14806536160	797611	61.12	18890	19650	17700	24700	13300	19000	18563.61	4.22	0	-16225	21313	20156	18773	17616	16233	20735	18195	26	5700	100	12160	10	1	25820730	4640	-320.89	14.23	12	3.09	-56.00	1263.00	23000	20240830	-21.87	2370	20231031	658.23	23000	-21.87	20240830	3260	451.23	20240422	23000	-21.87	20240830	2370	658.23	20231031	2.77	N	323280	100	25 억		1089402	N	N	0	N	00	N
118	20240903	120933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17970	-1030	5	-5.42	11406539980	608711	46.65	18890	19650	17700	24700	13300	19000	18738.84	4.22	0	-14942	21313	20156	18773	17616	16233	20735	18195	26	5700	100	12160	10	1	25820730	4640	-320.89	14.23	12	2.36	-56.00	1263.00	23000	20240830	-21.87	2370	20231031	658.23	23000	-21.87	20240830	3260	451.23	20240422	23000	-21.87	20240830	2370	658.23	20231031	2.77	N	323280	100	25 억		1089402	N	N	0	N	00	N
119	20240903	110932	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19100	100	2	0.53	6170189280	323868	24.82	18890	19650	18550	24700	13300	19000	19051.56	4.22	0	14921	21313	20156	18773	17616	16233	20735	18195	26	5700	100	12160	10	1	25820730	4932	-341.07	15.12	12	1.25	-56.00	1263.00	23000	20240830	-16.96	2370	20231031	705.91	23000	-16.96	20240830	3260	485.89	20240422	23000	-16.96	20240830	2370	705.91	20231031	2.77	N	323280	100	25 억		1089402	N	N	0	N	00	N
120	20240903	100931	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18960	-40	5	-0.21	4360964410	229409	17.58	18890	19650	18550	24700	13300	19000	19009.56	4.22	0	7391	21313	20156	18773	17616	16233	20735	18195	26	5700	100	12160	10	1	25820730	4896	-338.57	15.01	12	0.89	-56.00	1263.00	23000	20240830	-17.57	2370	20231031	700.00	23000	-17.57	20240830	3260	481.60	20240422	23000	-17.57	20240830	2370	700.00	20231031	2.77	N	323280	100	25 억		1089402	N	N	0	N	00	N
121	20240903	090935	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19100	100	2	0.53	1265705450	65791	5.04	18890	19650	18830	24700	13300	19000	19238.28	4.22	0	-14249	21313	20156	18773	17616	16233	20735	18195	26	5700	100	12160	10	1	25820730	4932	-341.07	15.12	12	0.25	-56.00	1263.00	23000	20240830	-16.96	2370	20231031	705.91	23000	-16.96	20240830	3260	485.89	20240422	23000	-16.96	20240830	2370	705.91	20231031	2.77	N	323280	100	25 억		1089402	N	N	0	N	00	N
122	20240902	160924	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19000	200	2	1.06	24871594450	1301877	45.93	18500	19930	17390	24400	13160	18800	19104.52	4.48	0	-67214	24853	21826	19973	16946	15093	20900	16020	26	5600	100	12030	10	1	25820730	4906	-339.29	15.04	12	5.04	-56.00	1263.00	23000	20240830	-17.39	2370	20231031	701.69	23000	-17.39	20240830	3260	482.82	20240422	23000	-17.39	20240830	2370	701.69	20231031	2.84	N	323280	100	25 억		1156766	N	N	0	N	01	N
123	20240902	150939	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18970	170	2	0.90	24371460810	1275555	45.00	18500	19930	17390	24400	13160	18800	19106.57	4.48	0	-64869	24853	21826	19973	16946	15093	20900	16020	26	5600	100	12030	10	1	25820730	4898	-338.75	15.02	12	4.94	-56.00	1263.00	23000	20240830	-17.52	2370	20231031	700.42	23000	-17.52	20240830	3260	481.90	20240422	23000	-17.52	20240830	2370	700.42	20231031	2.84	N	323280	100	25 억		1156766	N	N	0	N	01	N
124	20240902	140936	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19110	310	2	1.65	22641854280	1185133	41.81	18500	19930	17390	24400	13160	18800	19104.93	4.48	0	-45926	24853	21826	19973	16946	15093	20900	16020	26	5600	100	12030	10	1	25820730	4934	-341.25	15.13	12	4.59	-56.00	1263.00	23000	20240830	-16.91	2370	20231031	706.33	23000	-16.91	20240830	3260	486.20	20240422	23000	-16.91	20240830	2370	706.33	20231031	2.84	N	323280	100	25 억		1156766	N	N	0	N	01	N
125	20240902	130933	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18940	140	2	0.74	21442839980	1122274	39.60	18500	19930	17390	24400	13160	18800	19106.62	4.48	0	-38716	24853	21826	19973	16946	15093	20900	16020	26	5600	100	12030	10	1	25820730	4890	-338.21	15.00	12	4.35	-56.00	1263.00	23000	20240830	-17.65	2370	20231031	699.16	23000	-17.65	20240830	3260	480.98	20240422	23000	-17.65	20240830	2370	699.16	20231031	2.84	N	323280	100	25 억		1156766	N	N	0	N	01	N
126	20240902	120937	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18820	20	2	0.11	20773870630	1086750	38.34	18500	19930	17390	24400	13160	18800	19115.61	4.48	0	-33218	24853	21826	19973	16946	15093	20900	16020	26	5600	100	12030	10	1	25820730	4859	-336.07	14.90	12	4.21	-56.00	1263.00	23000	20240830	-18.17	2370	20231031	694.09	23000	-18.17	20240830	3260	477.30	20240422	23000	-18.17	20240830	2370	694.09	20231031	2.84	N	323280	100	25 억		1156766	N	N	0	N	01	N
127	20240902	110926	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18720	-80	5	-0.43	19663033500	1027855	36.26	18500	19930	17390	24400	13160	18800	19130.19	4.48	0	-19393	24853	21826	19973	16946	15093	20900	16020	26	5600	100	12030	10	1	25820730	4834	-334.29	14.82	12	3.98	-56.00	1263.00	23000	20240830	-18.61	2370	20231031	689.87	23000	-18.61	20240830	3260	474.23	20240422	23000	-18.61	20240830	2370	689.87	20231031	2.84	N	323280	100	25 억		1156766	N	N	0	N	01	N
128	20240902	100926	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19160	360	2	1.91	16478856840	859227	30.32	18500	19930	17390	24400	13160	18800	19178.73	4.48	0	5930	24853	21826	19973	16946	15093	20900	16020	26	5600	100	12030	10	1	25820730	4947	-342.14	15.17	12	3.33	-56.00	1263.00	23000	20240830	-16.70	2370	20231031	708.44	23000	-16.70	20240830	3260	487.73	20240422	23000	-16.70	20240830	2370	708.44	20231031	2.84	N	323280	100	25 억		1156766	N	N	0	N	01	N
129	20240902	090921	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19280	480	2	2.55	6091241500	325466	11.48	18500	19700	17390	24400	13160	18800	18715.43	4.48	0	44156	24853	21826	19973	16946	15093	20900	16020	26	5600	100	12030	10	1	25820730	4978	-344.29	15.27	12	1.26	-56.00	1263.00	23000	20240830	-16.17	2370	20231031	713.50	23000	-16.17	20240830	3260	491.41	20240422	23000	-16.17	20240830	2370	713.50	20231031	2.84	N	323280	100	25 억		1156766	N	N	0	N	01	N