KissMeData/161580/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	160912	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20250	-150	5	-0.74	19464508370	957924	38.57	20150	21000	19700	26500	14300	20400	20319.61	1.46	0	-24977	22666	21532	20766	19632	18866	21150	19250	118	6100	500	12640	50	1	22843180	4626	-59.04	2.78	12	4.19	-343.00	7277.00	37750	20240405	-46.36	8250	20231020	145.45	37750	-46.36	20240405	8540	137.12	20240126	37750	-46.36	20240405	8250	145.45	20231020	4.51	N	161580	500	118 억		333628	N	N	345	N	00	N
3	20240930	150924	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20250	-150	5	-0.74	18710673970	920690	37.07	20150	21000	19700	26500	14300	20400	20322.39	1.46	0	-21715	22666	21532	20766	19632	18866	21150	19250	118	6100	500	12640	50	1	22843180	4626	-59.04	2.78	12	4.03	-343.00	7277.00	37750	20240405	-46.36	8250	20231020	145.45	37750	-46.36	20240405	8540	137.12	20240126	37750	-46.36	20240405	8250	145.45	20231020	4.51	N	161580	500	118 억		333628	N	N	699	N	00	N
4	20240930	140923	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20500	100	2	0.49	16944035570	833925	33.58	20150	21000	19700	26500	14300	20400	20318.35	1.46	0	-24266	22666	21532	20766	19632	18866	21150	19250	118	6100	500	12640	50	1	22843180	4683	-59.77	2.82	12	3.65	-343.00	7277.00	37750	20240405	-45.70	8250	20231020	148.48	37750	-45.70	20240405	8540	140.05	20240126	37750	-45.70	20240405	8250	148.48	20231020	4.51	N	161580	500	118 억		333628	N	N	699	N	00	N
5	20240930	130919	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20350	-50	5	-0.25	13425107970	664063	26.74	20150	20750	19700	26500	14300	20400	20216.44	1.46	0	-6871	22666	21532	20766	19632	18866	21150	19250	118	6100	500	12640	50	1	22843180	4649	-59.33	2.80	12	2.91	-343.00	7277.00	37750	20240405	-46.09	8250	20231020	146.67	37750	-46.09	20240405	8540	138.29	20240126	37750	-46.09	20240405	8250	146.67	20231020	4.51	N	161580	500	118 억		333628	N	N	699	N	00	N
6	20240930	120916	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20500	100	2	0.49	11447431120	567720	22.86	20150	20600	19700	26500	14300	20400	20163.61	1.46	0	-6038	22666	21532	20766	19632	18866	21150	19250	118	6100	500	12640	50	1	22843180	4683	-59.77	2.82	12	2.49	-343.00	7277.00	37750	20240405	-45.70	8250	20231020	148.48	37750	-45.70	20240405	8540	140.05	20240126	37750	-45.70	20240405	8250	148.48	20231020	4.51	N	161580	500	118 억		333628	N	N	699	N	00	N
7	20240930	110914	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20450	50	2	0.25	10173987220	505370	20.35	20150	20600	19700	26500	14300	20400	20131.42	1.46	0	-16115	22666	21532	20766	19632	18866	21150	19250	118	6100	500	12640	50	1	22843180	4671	-59.62	2.81	12	2.21	-343.00	7277.00	37750	20240405	-45.83	8250	20231020	147.88	37750	-45.83	20240405	8540	139.46	20240126	37750	-45.83	20240405	8250	147.88	20231020	4.51	N	161580	500	118 억		333628	N	N	699	N	00	N
8	20240930	100912	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20300	-100	5	-0.49	7148270970	357255	14.38	20150	20400	19700	26500	14300	20400	20008.18	1.46	0	-9572	22666	21532	20766	19632	18866	21150	19250	118	6100	500	12640	50	1	22843180	4637	-59.18	2.79	12	1.56	-343.00	7277.00	37750	20240405	-46.23	8250	20231020	146.06	37750	-46.23	20240405	8540	137.70	20240126	37750	-46.23	20240405	8250	146.06	20231020	4.51	N	161580	500	118 억		333628	N	N	699	N	00	N
9	20240930	090836	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20000	-400	5	-1.96	2426848810	120952	4.87	20150	20350	19850	26500	14300	20400	20062.80	1.46	0	-19471	22666	21532	20766	19632	18866	21150	19250	118	6100	500	12640	50	1	22843180	4569	-58.31	2.75	12	0.53	-343.00	7277.00	37750	20240405	-47.02	8250	20231020	142.42	37750	-47.02	20240405	8540	134.19	20240126	37750	-47.02	20240405	8250	142.42	20231020	4.51	N	161580	500	118 억		333628	N	N	699	N	00	N
10	20240927	160921	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20400	-150	5	-0.73	51567454500	2444310	60.35	20700	21900	20000	26700	14400	20550	21098.11	2.21	0	-173275	22676	21612	20386	19322	18096	22145	19855	118	6150	500	12740	50	1	22843180	4660	-59.48	2.80	12	10.70	-343.00	7277.00	37750	20240405	-45.96	8250	20231020	147.27	37750	-45.96	20240405	8540	138.88	20240126	37750	-45.96	20240405	8250	147.27	20231020	4.39	N	161580	500	118 억		505873	N	N	699	N	00	N
11	20240927	150922	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20200	-350	5	-1.70	50593610650	2396410	59.17	20700	21900	20000	26700	14400	20550	21113.30	2.21	0	-171578	22676	21612	20386	19322	18096	22145	19855	118	6150	500	12740	50	1	22843180	4614	-58.89	2.78	12	10.49	-343.00	7277.00	37750	20240405	-46.49	8250	20231020	144.85	37750	-46.49	20240405	8540	136.53	20240126	37750	-46.49	20240405	8250	144.85	20231020	4.39	N	161580	500	118 억		505873	N	N	1950	N	00	N
12	20240927	140929	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20450	-100	5	-0.49	47005443600	2219626	54.80	20700	21900	20300	26700	14400	20550	21178.46	2.21	0	-190867	22676	21612	20386	19322	18096	22145	19855	118	6150	500	12740	50	1	22843180	4671	-59.62	2.81	12	9.72	-343.00	7277.00	37750	20240405	-45.83	8250	20231020	147.88	37750	-45.83	20240405	8540	139.46	20240126	37750	-45.83	20240405	8250	147.88	20231020	4.39	N	161580	500	118 억		505873	N	N	1950	N	00	N
13	20240927	130922	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20700	150	2	0.73	43242511950	2036275	50.28	20700	21900	20450	26700	14400	20550	21237.60	2.21	0	-193587	22676	21612	20386	19322	18096	22145	19855	118	6150	500	12740	50	1	22843180	4729	-60.35	2.84	12	8.91	-343.00	7277.00	37750	20240405	-45.17	8250	20231020	150.91	37750	-45.17	20240405	8540	142.39	20240126	37750	-45.17	20240405	8250	150.91	20231020	4.39	N	161580	500	118 억		505873	N	N	1950	N	00	N
14	20240927	120916	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21050	500	2	2.43	40638885350	1911477	47.19	20700	21900	20450	26700	14400	20550	21262.13	2.21	0	-188366	22676	21612	20386	19322	18096	22145	19855	118	6150	500	12740	50	1	22843180	4808	-61.37	2.89	12	8.37	-343.00	7277.00	37750	20240405	-44.24	8250	20231020	155.15	37750	-44.24	20240405	8540	146.49	20240126	37750	-44.24	20240405	8250	155.15	20231020	4.39	N	161580	500	118 억		505873	N	N	1950	N	00	N
15	20240927	110921	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20950	400	2	1.95	38226333900	1796405	44.35	20700	21900	20450	26700	14400	20550	21281.17	2.21	0	-166662	22676	21612	20386	19322	18096	22145	19855	118	6150	500	12740	50	1	22843180	4786	-61.08	2.88	12	7.86	-343.00	7277.00	37750	20240405	-44.50	8250	20231020	153.94	37750	-44.50	20240405	8540	145.32	20240126	37750	-44.50	20240405	8250	153.94	20231020	4.39	N	161580	500	118 억		505873	N	N	1950	N	00	N
16	20240927	100918	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21300	750	2	3.65	32063068700	1503873	37.13	20700	21900	20450	26700	14400	20550	21322.63	2.21	0	-194256	22676	21612	20386	19322	18096	22145	19855	118	6150	500	12740	50	1	22843180	4866	-62.10	2.93	12	6.58	-343.00	7277.00	37750	20240405	-43.58	8250	20231020	158.18	37750	-43.58	20240405	8540	149.41	20240126	37750	-43.58	20240405	8250	158.18	20231020	4.39	N	161580	500	118 억		505873	N	N	1950	N	00	N
17	20240927	090921	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20900	350	2	1.70	5124340200	247481	6.11	20700	20950	20450	26700	14400	20550	20708.87	2.21	0	-28365	22676	21612	20386	19322	18096	22145	19855	118	6150	500	12740	50	1	22843180	4774	-60.93	2.87	12	1.08	-343.00	7277.00	37750	20240405	-44.64	8250	20231020	153.33	37750	-44.64	20240405	8540	144.73	20240126	37750	-44.64	20240405	8250	153.33	20231020	4.39	N	161580	500	118 억		505873	N	N	1950	N	00	N
18	20240926	160903	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20550	1780	2	9.48	81828602210	4021226	847.94	19240	21450	19160	24400	13140	18770	20349.21	1.99	0	76706	19730	19250	18970	18490	18210	19110	18350	118	5630	500	11630	50	1	22843180	4694	-59.91	2.82	12	17.60	-343.00	7277.00	37750	20240405	-45.56	8250	20231020	149.09	37750	-45.56	20240405	8540	140.63	20240126	37750	-45.56	20240405	8250	149.09	20231020	4.10	N	161580	500	118 억		454377	N	N	1950	N	00	N
19	20240926	150907	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20500	1730	2	9.22	79154987160	3890654	820.41	19240	21450	19160	24400	13140	18770	20345.01	1.99	0	60529	19730	19250	18970	18490	18210	19110	18350	118	5630	500	11630	50	1	22843180	4683	-59.77	2.82	12	17.03	-343.00	7277.00	37750	20240405	-45.70	8250	20231020	148.48	37750	-45.70	20240405	8540	140.05	20240126	37750	-45.70	20240405	8250	148.48	20231020	4.10	N	161580	500	118 억		454377	N	N	212	N	00	N
20	20240926	140913	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20200	1430	2	7.62	73675358060	3623163	764.00	19240	21450	19160	24400	13140	18770	20334.65	1.99	0	30234	19730	19250	18970	18490	18210	19110	18350	118	5630	500	11630	50	1	22843180	4614	-58.89	2.78	12	15.86	-343.00	7277.00	37750	20240405	-46.49	8250	20231020	144.85	37750	-46.49	20240405	8540	136.53	20240126	37750	-46.49	20240405	8250	144.85	20231020	4.10	N	161580	500	118 억		454377	N	N	212	N	00	N
21	20240926	130912	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20400	1630	2	8.68	71152067060	3498807	737.78	19240	21450	19160	24400	13140	18770	20336.21	1.99	0	-3074	19730	19250	18970	18490	18210	19110	18350	118	5630	500	11630	50	1	22843180	4660	-59.48	2.80	12	15.32	-343.00	7277.00	37750	20240405	-45.96	8250	20231020	147.27	37750	-45.96	20240405	8540	138.88	20240126	37750	-45.96	20240405	8250	147.27	20231020	4.10	N	161580	500	118 억		454377	N	N	212	N	00	N
22	20240926	120914	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20350	1580	2	8.42	69042167360	3394984	715.89	19240	21450	19160	24400	13140	18770	20336.64	1.99	0	-28269	19730	19250	18970	18490	18210	19110	18350	118	5630	500	11630	50	1	22843180	4649	-59.33	2.80	12	14.86	-343.00	7277.00	37750	20240405	-46.09	8250	20231020	146.67	37750	-46.09	20240405	8540	138.29	20240126	37750	-46.09	20240405	8250	146.67	20231020	4.10	N	161580	500	118 억		454377	N	N	212	N	00	N
23	20240926	110913	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20250	1480	2	7.88	63024580010	3098698	653.41	19240	21450	19160	24400	13140	18770	20339.18	1.99	0	-109433	19730	19250	18970	18490	18210	19110	18350	118	5630	500	11630	50	1	22843180	4626	-59.04	2.78	12	13.57	-343.00	7277.00	37750	20240405	-46.36	8250	20231020	145.45	37750	-46.36	20240405	8540	137.12	20240126	37750	-46.36	20240405	8250	145.45	20231020	4.10	N	161580	500	118 억		454377	N	N	212	N	00	N
24	20240926	100915	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19920	1150	2	6.13	54777764440	2687449	566.69	19240	21450	19160	24400	13140	18770	20382.97	1.99	0	-117433	19730	19250	18970	18490	18210	19110	18350	118	5630	500	11630	10	1	22843180	4550	-58.08	2.74	12	11.76	-343.00	7277.00	37750	20240405	-47.23	8250	20231020	141.45	37750	-47.23	20240405	8540	133.26	20240126	37750	-47.23	20240405	8250	141.45	20231020	4.10	N	161580	500	118 억		454377	N	N	212	N	00	N
25	20240926	090912	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19520	750	2	4.00	3451740050	178027	37.54	19240	19620	19160	24400	13140	18770	19389.77	1.99	0	14006	19730	19250	18970	18490	18210	19110	18350	118	5630	500	11630	10	1	22843180	4459	-56.91	2.68	12	0.78	-343.00	7277.00	37750	20240405	-48.29	8250	20231020	136.61	37750	-48.29	20240405	8540	128.57	20240126	37750	-48.29	20240405	8250	136.61	20231020	4.10	N	161580	500	118 억		454377	N	N	212	N	00	N
26	20240925	160903	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18770	-380	5	-1.98	8863923760	463918	83.51	19450	19450	18690	24850	13410	19150	19108.63	2.43	0	-30990	19810	19480	19050	18720	18290	19645	18885	118	5700	500	11870	10	1	22843180	4288	-54.72	2.58	12	2.03	-343.00	7277.00	37750	20240405	-50.28	8250	20231020	127.52	37750	-50.28	20240405	8540	119.79	20240126	37750	-50.28	20240405	8250	127.52	20231020	4.32	N	161580	500	118 억		554720	N	N	211	N	00	N
27	20240925	150909	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18870	-280	5	-1.46	8370085210	437763	78.80	19450	19450	18690	24850	13410	19150	19120.11	2.43	0	-39378	19810	19480	19050	18720	18290	19645	18885	118	5700	500	11870	10	1	22843180	4311	-55.01	2.59	12	1.92	-343.00	7277.00	37750	20240405	-50.01	8250	20231020	128.73	37750	-50.01	20240405	8540	120.96	20240126	37750	-50.01	20240405	8250	128.73	20231020	4.32	N	161580	500	118 억		554720	N	N	8	N	00	N
28	20240925	140911	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19120	-30	5	-0.16	6472765140	337787	60.80	19450	19450	18940	24850	13410	19150	19162.28	2.43	0	-25380	19810	19480	19050	18720	18290	19645	18885	118	5700	500	11870	10	1	22843180	4368	-55.74	2.63	12	1.48	-343.00	7277.00	37750	20240405	-49.35	8250	20231020	131.76	37750	-49.35	20240405	8540	123.89	20240126	37750	-49.35	20240405	8250	131.76	20231020	4.32	N	161580	500	118 억		554720	N	N	8	N	00	N
29	20240925	130910	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19070	-80	5	-0.42	5430761220	283472	51.03	19450	19450	18940	24850	13410	19150	19158.02	2.43	0	-41284	19810	19480	19050	18720	18290	19645	18885	118	5700	500	11870	10	1	22843180	4356	-55.60	2.62	12	1.24	-343.00	7277.00	37750	20240405	-49.48	8250	20231020	131.15	37750	-49.48	20240405	8540	123.30	20240126	37750	-49.48	20240405	8250	131.15	20231020	4.32	N	161580	500	118 억		554720	N	N	8	N	00	N
30	20240925	120911	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19070	-80	5	-0.42	4881106360	254630	45.84	19450	19450	18940	24850	13410	19150	19169.43	2.43	0	-39413	19810	19480	19050	18720	18290	19645	18885	118	5700	500	11870	10	1	22843180	4356	-55.60	2.62	12	1.11	-343.00	7277.00	37750	20240405	-49.48	8250	20231020	131.15	37750	-49.48	20240405	8540	123.30	20240126	37750	-49.48	20240405	8250	131.15	20231020	4.32	N	161580	500	118 억		554720	N	N	8	N	00	N
31	20240925	110907	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19220	70	2	0.37	4050489070	211309	38.04	19450	19450	18940	24850	13410	19150	19168.58	2.43	0	-42768	19810	19480	19050	18720	18290	19645	18885	118	5700	500	11870	10	1	22843180	4390	-56.03	2.64	12	0.93	-343.00	7277.00	37750	20240405	-49.09	8250	20231020	132.97	37750	-49.09	20240405	8540	125.06	20240126	37750	-49.09	20240405	8250	132.97	20231020	4.32	N	161580	500	118 억		554720	N	N	8	N	00	N
32	20240925	100903	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19180	30	2	0.16	2979176640	155177	27.93	19450	19450	19030	24850	13410	19150	19198.64	2.43	0	-44692	19810	19480	19050	18720	18290	19645	18885	118	5700	500	11870	10	1	22843180	4381	-55.92	2.64	12	0.68	-343.00	7277.00	37750	20240405	-49.19	8250	20231020	132.48	37750	-49.19	20240405	8540	124.59	20240126	37750	-49.19	20240405	8250	132.48	20231020	4.32	N	161580	500	118 억		554720	N	N	8	N	00	N
33	20240925	090914	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19330	180	2	0.94	1229672500	63820	11.49	19450	19450	19100	24850	13410	19150	19268.24	2.43	0	-24967	19810	19480	19050	18720	18290	19645	18885	118	5700	500	11870	10	1	22843180	4416	-56.36	2.66	12	0.28	-343.00	7277.00	37750	20240405	-48.79	8250	20231020	134.30	37750	-48.79	20240405	8540	126.35	20240126	37750	-48.79	20240405	8250	134.30	20231020	4.32	N	161580	500	118 억		554720	N	N	8	N	00	N
34	20240924	160902	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19150	150	2	0.79	10425625290	548307	40.39	18900	19380	18620	24700	13300	19000	19013.76	2.42	0	444	20926	19962	18786	17822	16646	20445	18305	118	5700	500	11780	10	1	22843180	4374	-55.83	2.63	12	2.40	-343.00	7277.00	37750	20240405	-49.27	8250	20231020	132.12	37750	-49.27	20240405	8540	124.24	20240126	37750	-49.27	20240405	8250	132.12	20231020	3.90	N	161580	500	118 억		552030	N	N	8	N	00	N
35	20240924	150904	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19020	20	2	0.11	10012152120	526666	38.80	18900	19380	18620	24700	13300	19000	19010.45	2.42	0	-2820	20926	19962	18786	17822	16646	20445	18305	118	5700	500	11780	10	1	22843180	4345	-55.45	2.61	12	2.31	-343.00	7277.00	37750	20240405	-49.62	8250	20231020	130.55	37750	-49.62	20240405	8540	122.72	20240126	37750	-49.62	20240405	8250	130.55	20231020	3.90	N	161580	500	118 억		552030	N	N	310	N	00	N
36	20240924	140853	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19030	30	2	0.16	8716772380	458470	33.78	18900	19380	18620	24700	13300	19000	19012.76	2.42	0	-11570	20926	19962	18786	17822	16646	20445	18305	118	5700	500	11780	10	1	22843180	4347	-55.48	2.62	12	2.01	-343.00	7277.00	37750	20240405	-49.59	8250	20231020	130.67	37750	-49.59	20240405	8540	122.83	20240126	37750	-49.59	20240405	8250	130.67	20231020	3.90	N	161580	500	118 억		552030	N	N	310	N	00	N
37	20240924	130903	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18920	-80	5	-0.42	8097337200	425929	31.38	18900	19380	18620	24700	13300	19000	19011.02	2.42	0	-21960	20926	19962	18786	17822	16646	20445	18305	118	5700	500	11780	10	1	22843180	4322	-55.16	2.60	12	1.86	-343.00	7277.00	37750	20240405	-49.88	8250	20231020	129.33	37750	-49.88	20240405	8540	121.55	20240126	37750	-49.88	20240405	8250	129.33	20231020	3.90	N	161580	500	118 억		552030	N	N	310	N	00	N
38	20240924	120856	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19120	120	2	0.63	7599009990	399660	29.44	18900	19380	18620	24700	13300	19000	19013.71	2.42	0	-16462	20926	19962	18786	17822	16646	20445	18305	118	5700	500	11780	10	1	22843180	4368	-55.74	2.63	12	1.75	-343.00	7277.00	37750	20240405	-49.35	8250	20231020	131.76	37750	-49.35	20240405	8540	123.89	20240126	37750	-49.35	20240405	8250	131.76	20231020	3.90	N	161580	500	118 억		552030	N	N	310	N	00	N
39	20240924	110904	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19090	90	2	0.47	6555501750	344958	25.41	18900	19380	18620	24700	13300	19000	19003.78	2.42	0	-21465	20926	19962	18786	17822	16646	20445	18305	118	5700	500	11780	10	1	22843180	4361	-55.66	2.62	12	1.51	-343.00	7277.00	37750	20240405	-49.43	8250	20231020	131.39	37750	-49.43	20240405	8540	123.54	20240126	37750	-49.43	20240405	8250	131.39	20231020	3.90	N	161580	500	118 억		552030	N	N	310	N	00	N
40	20240924	100903	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19000	0	3	0.00	3771985110	199615	14.71	18900	19110	18620	24700	13300	19000	18895.92	2.42	0	-36537	20926	19962	18786	17822	16646	20445	18305	118	5700	500	11780	10	1	22843180	4340	-55.39	2.61	12	0.87	-343.00	7277.00	37750	20240405	-49.67	8250	20231020	130.30	37750	-49.67	20240405	8540	122.48	20240126	37750	-49.67	20240405	8250	130.30	20231020	3.90	N	161580	500	118 억		552030	N	N	310	N	00	N
41	20240924	090905	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18750	-250	5	-1.32	1027201170	54763	4.03	18900	18900	18620	24700	13300	19000	18753.92	2.42	0	-10934	20926	19962	18786	17822	16646	20445	18305	118	5700	500	11780	10	1	22843180	4283	-54.66	2.58	12	0.24	-343.00	7277.00	37750	20240405	-50.33	8250	20231020	127.27	37750	-50.33	20240405	8540	119.56	20240126	37750	-50.33	20240405	8250	127.27	20231020	3.90	N	161580	500	118 억		552030	N	N	310	N	00	N
42	20240923	160900	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19000	1000	2	5.56	25517647730	1345368	110.70	17750	19750	17610	23400	12600	18000	18967.54	1.68	0	166419	20706	19352	18636	17282	16566	18995	16925	118	5400	500	11160	10	1	22843180	4340	-55.39	2.61	12	5.89	-343.00	7277.00	37750	20240405	-49.67	8250	20231020	130.30	37750	-49.67	20240405	8540	122.48	20240126	37750	-49.67	20240405	8250	130.30	20231020	3.95	N	161580	500	118 억		383384	N	N	310	N	00	N
43	20240923	150902	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19080	1080	2	6.00	24894078920	1312561	108.00	17750	19750	17610	23400	12600	18000	18966.57	1.68	0	155773	20706	19352	18636	17282	16566	18995	16925	118	5400	500	11160	10	1	22843180	4358	-55.63	2.62	12	5.75	-343.00	7277.00	37750	20240405	-49.46	8250	20231020	131.27	37750	-49.46	20240405	8540	123.42	20240126	37750	-49.46	20240405	8250	131.27	20231020	3.95	N	161580	500	118 억		383384	N	N	386	N	00	N
44	20240923	140907	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19010	1010	2	5.61	23492009180	1238725	101.92	17750	19750	17610	23400	12600	18000	18965.23	1.68	0	128983	20706	19352	18636	17282	16566	18995	16925	118	5400	500	11160	10	1	22843180	4342	-55.42	2.61	12	5.42	-343.00	7277.00	37750	20240405	-49.64	8250	20231020	130.42	37750	-49.64	20240405	8540	122.60	20240126	37750	-49.64	20240405	8250	130.42	20231020	3.95	N	161580	500	118 억		383384	N	N	386	N	00	N
45	20240923	130902	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18950	950	2	5.28	21973445500	1158760	95.34	17750	19750	17610	23400	12600	18000	18963.50	1.68	0	109455	20706	19352	18636	17282	16566	18995	16925	118	5400	500	11160	10	1	22843180	4329	-55.25	2.60	12	5.07	-343.00	7277.00	37750	20240405	-49.80	8250	20231020	129.70	37750	-49.80	20240405	8540	121.90	20240126	37750	-49.80	20240405	8250	129.70	20231020	3.95	N	161580	500	118 억		383384	N	N	386	N	00	N
46	20240923	120903	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18620	620	2	3.44	20906412520	1102098	90.68	17750	19750	17610	23400	12600	18000	18970.28	1.68	0	115897	20706	19352	18636	17282	16566	18995	16925	118	5400	500	11160	10	1	22843180	4253	-54.29	2.56	12	4.82	-343.00	7277.00	37750	20240405	-50.68	8250	20231020	125.70	37750	-50.68	20240405	8540	118.03	20240126	37750	-50.68	20240405	8250	125.70	20231020	3.95	N	161580	500	118 억		383384	N	N	386	N	00	N
47	20240923	110903	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18950	950	2	5.28	18152755590	955907	78.65	17750	19750	17610	23400	12600	18000	18990.83	1.68	0	136918	20706	19352	18636	17282	16566	18995	16925	118	5400	500	11160	10	1	22843180	4329	-55.25	2.60	12	4.18	-343.00	7277.00	37750	20240405	-49.80	8250	20231020	129.70	37750	-49.80	20240405	8540	121.90	20240126	37750	-49.80	20240405	8250	129.70	20231020	3.95	N	161580	500	118 억		383384	N	N	386	N	00	N
48	20240923	100901	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19210	1210	2	6.72	9563142160	512335	42.16	17750	19330	17610	23400	12600	18000	18666.74	1.68	0	81475	20706	19352	18636	17282	16566	18995	16925	118	5400	500	11160	10	1	22843180	4388	-56.01	2.64	12	2.24	-343.00	7277.00	37750	20240405	-49.11	8250	20231020	132.85	37750	-49.11	20240405	8540	124.94	20240126	37750	-49.11	20240405	8250	132.85	20231020	3.95	N	161580	500	118 억		383384	N	N	386	N	00	N
49	20240923	090901	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17690	-310	5	-1.72	954660810	53845	4.43	17750	17960	17610	23400	12600	18000	17726.12	1.68	0	8633	20706	19352	18636	17282	16566	18995	16925	118	5400	500	11160	10	1	22843180	4041	-51.57	2.43	12	0.24	-343.00	7277.00	37750	20240405	-53.14	8250	20231020	114.42	37750	-53.14	20240405	8540	107.14	20240126	37750	-53.14	20240405	8250	114.42	20231020	3.95	N	161580	500	118 억		383384	N	N	386	N	00	N
50	20240913	160819	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19610	-380	5	-1.90	16064620180	814712	17.02	19880	20150	19500	25950	14000	19990	19716.63	1.91	0	-25683	21263	20626	19863	19226	18463	20945	19545	118	5960	500	12390	10	1	22843180	4480	-57.17	2.69	12	3.57	-343.00	7277.00	37750	20240405	-48.05	8250	20231020	137.70	37750	-48.05	20240405	8540	129.63	20240126	37750	-48.05	20240405	8250	137.70	20231020	3.14	N	161580	500	118 억		436540	N	N	50	N	00	N
51	20240913	150825	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19710	-280	5	-1.40	14726050130	746526	15.60	19880	20150	19500	25950	14000	19990	19724.35	1.91	0	-20135	21263	20626	19863	19226	18463	20945	19545	118	5960	500	12390	10	1	22843180	4502	-57.46	2.71	12	3.27	-343.00	7277.00	37750	20240405	-47.79	8250	20231020	138.91	37750	-47.79	20240405	8540	130.80	20240126	37750	-47.79	20240405	8250	138.91	20231020	3.14	N	161580	500	118 억		436540	N	N	10720	N	00	N
52	20240913	140828	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19740	-250	5	-1.25	12925740140	655244	13.69	19880	20150	19500	25950	14000	19990	19724.61	1.91	0	9617	21263	20626	19863	19226	18463	20945	19545	118	5960	500	12390	10	1	22843180	4509	-57.55	2.71	12	2.87	-343.00	7277.00	37750	20240405	-47.71	8250	20231020	139.27	37750	-47.71	20240405	8540	131.15	20240126	37750	-47.71	20240405	8250	139.27	20231020	3.14	N	161580	500	118 억		436540	N	N	10720	N	00	N
53	20240913	130823	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19690	-300	5	-1.50	11474619990	581552	12.15	19880	20150	19500	25950	14000	19990	19728.82	1.91	0	10240	21263	20626	19863	19226	18463	20945	19545	118	5960	500	12390	10	1	22843180	4498	-57.41	2.71	12	2.55	-343.00	7277.00	37750	20240405	-47.84	8250	20231020	138.67	37750	-47.84	20240405	8540	130.56	20240126	37750	-47.84	20240405	8250	138.67	20231020	3.14	N	161580	500	118 억		436540	N	N	10720	N	00	N
54	20240913	120824	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19510	-480	5	-2.40	10432738600	528538	11.04	19880	20150	19500	25950	14000	19990	19736.50	1.91	0	13558	21263	20626	19863	19226	18463	20945	19545	118	5960	500	12390	10	1	22843180	4457	-56.88	2.68	12	2.31	-343.00	7277.00	37750	20240405	-48.32	8250	20231020	136.48	37750	-48.32	20240405	8540	128.45	20240126	37750	-48.32	20240405	8250	136.48	20231020	3.14	N	161580	500	118 억		436540	N	N	10720	N	00	N
55	20240913	110824	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19650	-340	5	-1.70	9308842710	471090	9.84	19880	20150	19510	25950	14000	19990	19757.79	1.91	0	18418	21263	20626	19863	19226	18463	20945	19545	118	5960	500	12390	10	1	22843180	4489	-57.29	2.70	12	2.06	-343.00	7277.00	37750	20240405	-47.95	8250	20231020	138.18	37750	-47.95	20240405	8540	130.09	20240126	37750	-47.95	20240405	8250	138.18	20231020	3.14	N	161580	500	118 억		436540	N	N	10720	N	00	N
56	20240913	100827	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19700	-290	5	-1.45	7549974730	381612	7.97	19880	20150	19510	25950	14000	19990	19781.74	1.91	0	20275	21263	20626	19863	19226	18463	20945	19545	118	5960	500	12390	10	1	22843180	4500	-57.43	2.71	12	1.67	-343.00	7277.00	37750	20240405	-47.81	8250	20231020	138.79	37750	-47.81	20240405	8540	130.68	20240126	37750	-47.81	20240405	8250	138.79	20231020	3.14	N	161580	500	118 억		436540	N	N	10720	N	00	N
57	20240913	090830	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19830	-160	5	-0.80	3024045310	151921	3.17	19880	20150	19740	25950	14000	19990	19902.54	1.91	0	-12959	21263	20626	19863	19226	18463	20945	19545	118	5960	500	12390	10	1	22843180	4530	-57.81	2.73	12	0.67	-343.00	7277.00	37750	20240405	-47.47	8250	20231020	140.36	37750	-47.47	20240405	8540	132.20	20240126	37750	-47.47	20240405	8250	140.36	20231020	3.14	N	161580	500	118 억		436540	N	N	10720	N	00	N
58	20240912	160810	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19990	1090	2	5.77	93667343780	4740209	47.01	19560	20500	19100	24550	13230	18900	19759.52	2.18	0	165613	22780	20840	18510	16570	14240	21810	17540	118	5650	500	11710	10	1	22843180	4566	-58.28	2.75	12	20.75	-343.00	7277.00	37750	20240405	-47.05	8250	20231020	142.30	37750	-47.05	20240405	8540	134.07	20240126	37750	-47.05	20240405	8250	142.30	20231020	2.96	N	161580	500	118 억		497308	N	N	10720	N	00	N
59	20240912	150823	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19620	720	2	3.81	86402066750	4374897	43.38	19560	20500	19100	24550	13230	18900	19749.52	2.18	0	61235	22780	20840	18510	16570	14240	21810	17540	118	5650	500	11710	10	1	22843180	4482	-57.20	2.70	12	19.15	-343.00	7277.00	37750	20240405	-48.03	8250	20231020	137.82	37750	-48.03	20240405	8540	129.74	20240126	37750	-48.03	20240405	8250	137.82	20231020	2.96	N	161580	500	118 억		497308	N	N	216	N	00	N
60	20240912	140826	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19630	730	2	3.86	73162558930	3702627	36.72	19560	20500	19100	24550	13230	18900	19759.64	2.18	0	18961	22780	20840	18510	16570	14240	21810	17540	118	5650	500	11710	10	1	22843180	4484	-57.23	2.70	12	16.21	-343.00	7277.00	37750	20240405	-48.00	8250	20231020	137.94	37750	-48.00	20240405	8540	129.86	20240126	37750	-48.00	20240405	8250	137.94	20231020	2.96	N	161580	500	118 억		497308	N	N	216	N	00	N
61	20240912	130819	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19420	520	2	2.75	60508484770	3062740	30.37	19560	20500	19100	24550	13230	18900	19756.33	2.18	0	41356	22780	20840	18510	16570	14240	21810	17540	118	5650	500	11710	10	1	22843180	4436	-56.62	2.67	12	13.41	-343.00	7277.00	37750	20240405	-48.56	8250	20231020	135.39	37750	-48.56	20240405	8540	127.40	20240126	37750	-48.56	20240405	8250	135.39	20231020	2.96	N	161580	500	118 억		497308	N	N	216	N	00	N
62	20240912	120819	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19410	510	2	2.70	57435816500	2905140	28.81	19560	20500	19100	24550	13230	18900	19770.42	2.18	0	23796	22780	20840	18510	16570	14240	21810	17540	118	5650	500	11710	10	1	22843180	4434	-56.59	2.67	12	12.72	-343.00	7277.00	37750	20240405	-48.58	8250	20231020	135.27	37750	-48.58	20240405	8540	127.28	20240126	37750	-48.58	20240405	8250	135.27	20231020	2.96	N	161580	500	118 억		497308	N	N	216	N	00	N
63	20240912	110818	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19480	580	2	3.07	54571851000	2758319	27.35	19560	20500	19100	24550	13230	18900	19784.47	2.18	0	3420	22780	20840	18510	16570	14240	21810	17540	118	5650	500	11710	10	1	22843180	4450	-56.79	2.68	12	12.08	-343.00	7277.00	37750	20240405	-48.40	8250	20231020	136.12	37750	-48.40	20240405	8540	128.10	20240126	37750	-48.40	20240405	8250	136.12	20231020	2.96	N	161580	500	118 억		497308	N	N	216	N	00	N
64	20240912	100819	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19610	710	2	3.76	48827841340	2464278	24.44	19560	20500	19100	24550	13230	18900	19814.27	2.18	0	-46596	22780	20840	18510	16570	14240	21810	17540	118	5650	500	11710	10	1	22843180	4480	-57.17	2.69	12	10.79	-343.00	7277.00	37750	20240405	-48.05	8250	20231020	137.70	37750	-48.05	20240405	8540	129.63	20240126	37750	-48.05	20240405	8250	137.70	20231020	2.96	N	161580	500	118 억		497308	N	N	216	N	00	N
65	20240912	090820	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19700	800	2	4.23	20385550670	1028591	10.20	19560	20400	19400	24550	13230	18900	19818.94	2.18	0	-54401	22780	20840	18510	16570	14240	21810	17540	118	5650	500	11710	10	1	22843180	4500	-57.43	2.71	12	4.50	-343.00	7277.00	37750	20240405	-47.81	8250	20231020	138.79	37750	-47.81	20240405	8540	130.68	20240126	37750	-47.81	20240405	8250	138.79	20231020	2.96	N	161580	500	118 억		497308	N	N	216	N	00	N
66	20240911	160801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18900	2990	2	18.79	188932596230	9874935	929.50	16220	20450	16180	20650	11140	15910	19132.95	3.59	0	-321237	17363	16636	16073	15346	14783	17000	15710	118	4740	500	9860	10	1	22843180	4317	-55.10	2.60	12	43.23	-343.00	7277.00	37750	20240405	-49.93	8250	20231020	129.09	37750	-49.93	20240405	8540	121.31	20240126	37750	-49.93	20240405	8250	129.09	20231020	3.03	N	161580	500	118 억		820189	N	N	216	N	00	N
67	20240911	150808	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19220	3310	2	20.80	173148778710	9037353	850.66	16220	20450	16180	20650	11140	15910	19159.49	3.59	0	-431677	17363	16636	16073	15346	14783	17000	15710	118	4740	500	9860	10	1	22843180	4390	-56.03	2.64	12	39.56	-343.00	7277.00	37750	20240405	-49.09	8250	20231020	132.97	37750	-49.09	20240405	8540	125.06	20240126	37750	-49.09	20240405	8250	132.97	20231020	3.03	N	161580	500	118 억		820189	N	N	189	N	00	N
68	20240911	140809	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19640	3730	2	23.44	133949132210	7061938	664.72	16220	20200	16180	20650	11140	15910	18968.06	3.59	0	-418334	17363	16636	16073	15346	14783	17000	15710	118	4740	500	9860	10	1	22843180	4486	-57.26	2.70	12	30.91	-343.00	7277.00	37750	20240405	-47.97	8250	20231020	138.06	37750	-47.97	20240405	8540	129.98	20240126	37750	-47.97	20240405	8250	138.06	20231020	3.03	N	161580	500	118 억		820189	N	N	189	N	00	N
69	20240911	130805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19200	3290	2	20.68	96452911590	5163067	485.99	16220	19640	16180	20650	11140	15910	18681.70	3.59	0	-399166	17363	16636	16073	15346	14783	17000	15710	118	4740	500	9860	10	1	22843180	4386	-55.98	2.64	12	22.60	-343.00	7277.00	37750	20240405	-49.14	8250	20231020	132.73	37750	-49.14	20240405	8540	124.82	20240126	37750	-49.14	20240405	8250	132.73	20231020	3.03	N	161580	500	118 억		820189	N	N	189	N	00	N
70	20240911	120811	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18840	2930	2	18.42	35777937430	2017409	189.89	16220	18930	16180	20650	11140	15910	17735.23	3.59	0	-113677	17363	16636	16073	15346	14783	17000	15710	118	4740	500	9860	10	1	22843180	4304	-54.93	2.59	12	8.83	-343.00	7277.00	37750	20240405	-50.09	8250	20231020	128.36	37750	-50.09	20240405	8540	120.61	20240126	37750	-50.09	20240405	8250	128.36	20231020	3.03	N	161580	500	118 억		820189	N	N	189	N	00	N
71	20240911	110800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16380	470	2	2.95	8423910920	505543	47.59	16220	16940	16180	20650	11140	15910	16664.14	3.59	0	26535	17363	16636	16073	15346	14783	17000	15710	118	4740	500	9860	10	1	22843180	3742	-47.76	2.25	12	2.21	-343.00	7277.00	37750	20240405	-56.61	8250	20231020	98.55	37750	-56.61	20240405	8540	91.80	20240126	37750	-56.61	20240405	8250	98.55	20231020	3.03	N	161580	500	118 억		820189	N	N	189	N	00	N
72	20240911	100758	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16550	640	2	4.02	5286321050	317333	29.87	16220	16940	16180	20650	11140	15910	16660.25	3.59	0	51159	17363	16636	16073	15346	14783	17000	15710	118	4740	500	9860	10	1	22843180	3781	-48.25	2.27	12	1.39	-343.00	7277.00	37750	20240405	-56.16	8250	20231020	100.61	37750	-56.16	20240405	8540	93.79	20240126	37750	-56.16	20240405	8250	100.61	20231020	3.03	N	161580	500	118 억		820189	N	N	189	N	00	N
73	20240911	090813	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16770	860	2	5.41	2645707840	159212	14.99	16220	16940	16180	20650	11140	15910	16620.64	3.59	0	41574	17363	16636	16073	15346	14783	17000	15710	118	4740	500	9860	10	1	22843180	3831	-48.89	2.30	12	0.70	-343.00	7277.00	37750	20240405	-55.58	8250	20231020	103.27	37750	-55.58	20240405	8540	96.37	20240126	37750	-55.58	20240405	8250	103.27	20231020	3.03	N	161580	500	118 억		820189	N	N	189	N	00	N
74	20240910	160802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15910	270	2	1.73	16990688860	1047835	214.08	15800	16800	15510	20300	10950	15640	16215.30	4.23	0	-145723	17006	16322	15116	14432	13226	16665	14775	118	4660	500	9690	10	1	22843180	3634	-46.38	2.19	12	4.59	-343.00	7277.00	37750	20240405	-57.85	8250	20231020	92.85	37750	-57.85	20240405	8540	86.30	20240126	37750	-57.85	20240405	8250	92.85	20231020	3.07	N	161580	500	118 억		965525	N	N	189	N	00	N
75	20240910	150810	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15700	60	2	0.38	16579341160	1021834	208.76	15800	16800	15510	20300	10950	15640	16225.08	4.23	0	-144131	17006	16322	15116	14432	13226	16665	14775	118	4660	500	9690	10	1	22843180	3586	-45.77	2.16	12	4.47	-343.00	7277.00	37750	20240405	-58.41	8250	20231020	90.30	37750	-58.41	20240405	8540	83.84	20240126	37750	-58.41	20240405	8250	90.30	20231020	3.07	N	161580	500	118 억		965525	N	N	19	N	00	N
76	20240910	140803	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15820	180	2	1.15	14902244730	915047	186.95	15800	16800	15790	20300	10950	15640	16285.77	4.23	0	-138776	17006	16322	15116	14432	13226	16665	14775	118	4660	500	9690	10	1	22843180	3614	-46.12	2.17	12	4.01	-343.00	7277.00	37750	20240405	-58.09	8250	20231020	91.76	37750	-58.09	20240405	8540	85.25	20240126	37750	-58.09	20240405	8250	91.76	20231020	3.07	N	161580	500	118 억		965525	N	N	19	N	00	N
77	20240910	130802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16080	440	2	2.81	9742481870	596013	121.77	15800	16800	15790	20300	10950	15640	16346.09	4.23	0	-52610	17006	16322	15116	14432	13226	16665	14775	118	4660	500	9690	10	1	22843180	3673	-46.88	2.21	12	2.61	-343.00	7277.00	37750	20240405	-57.40	8250	20231020	94.91	37750	-57.40	20240405	8540	88.29	20240126	37750	-57.40	20240405	8250	94.91	20231020	3.07	N	161580	500	118 억		965525	N	N	19	N	00	N
78	20240910	120802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16080	440	2	2.81	9198389430	562309	114.88	15800	16800	15790	20300	10950	15640	16358.25	4.23	0	-47468	17006	16322	15116	14432	13226	16665	14775	118	4660	500	9690	10	1	22843180	3673	-46.88	2.21	12	2.46	-343.00	7277.00	37750	20240405	-57.40	8250	20231020	94.91	37750	-57.40	20240405	8540	88.29	20240126	37750	-57.40	20240405	8250	94.91	20231020	3.07	N	161580	500	118 억		965525	N	N	19	N	00	N
79	20240910	110801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15930	290	2	1.85	8715096130	532221	108.73	15800	16800	15790	20300	10950	15640	16374.96	4.23	0	-52314	17006	16322	15116	14432	13226	16665	14775	118	4660	500	9690	10	1	22843180	3639	-46.44	2.19	12	2.33	-343.00	7277.00	37750	20240405	-57.80	8250	20231020	93.09	37750	-57.80	20240405	8540	86.53	20240126	37750	-57.80	20240405	8250	93.09	20231020	3.07	N	161580	500	118 억		965525	N	N	19	N	00	N
80	20240910	100805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16150	510	2	3.26	7461245080	454335	92.82	15800	16800	15790	20300	10950	15640	16422.34	4.23	0	-39385	17006	16322	15116	14432	13226	16665	14775	118	4660	500	9690	10	1	22843180	3689	-47.08	2.22	12	1.99	-343.00	7277.00	37750	20240405	-57.22	8250	20231020	95.76	37750	-57.22	20240405	8540	89.11	20240126	37750	-57.22	20240405	8250	95.76	20231020	3.07	N	161580	500	118 억		965525	N	N	19	N	00	N
81	20240910	090802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16440	800	2	5.12	2323554770	141744	28.96	15800	16800	15790	20300	10950	15640	16392.61	4.23	0	-818	17006	16322	15116	14432	13226	16665	14775	118	4660	500	9690	10	1	22843180	3755	-47.93	2.26	12	0.62	-343.00	7277.00	37750	20240405	-56.45	8250	20231020	99.27	37750	-56.45	20240405	8540	92.51	20240126	37750	-56.45	20240405	8250	99.27	20231020	3.07	N	161580	500	118 억		965525	N	N	19	N	00	N
82	20240909	160747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15640	1390	2	9.75	7291840880	483793	246.97	13910	15800	13910	18520	9980	14250	15070.03	3.82	0	91917	14970	14610	14250	13890	13530	14430	13710	118	4270	500	8830	10	1	22843180	3573	-45.60	2.15	12	2.12	-343.00	7277.00	37750	20240405	-58.57	8250	20231020	89.58	37750	-58.57	20240405	8540	83.14	20240126	37750	-58.57	20240405	8250	89.58	20231020	3.12	N	161580	500	118 억		873425	N	N	19	N	00	N
83	20240909	150755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15560	1310	2	9.19	6852294980	455632	232.59	13910	15800	13910	18520	9980	14250	15039.10	3.82	0	86604	14970	14610	14250	13890	13530	14430	13710	118	4270	500	8830	10	1	22843180	3554	-45.36	2.14	12	1.99	-343.00	7277.00	37750	20240405	-58.78	8250	20231020	88.61	37750	-58.78	20240405	8540	82.20	20240126	37750	-58.78	20240405	8250	88.61	20231020	3.12	N	161580	500	118 억		873425	N	N	115	N	00	N
84	20240909	140757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15560	1310	2	9.19	5870947810	392387	200.31	13910	15800	13910	18520	9980	14250	14962.14	3.82	0	66397	14970	14610	14250	13890	13530	14430	13710	118	4270	500	8830	10	1	22843180	3554	-45.36	2.14	12	1.72	-343.00	7277.00	37750	20240405	-58.78	8250	20231020	88.61	37750	-58.78	20240405	8540	82.20	20240126	37750	-58.78	20240405	8250	88.61	20231020	3.12	N	161580	500	118 억		873425	N	N	115	N	00	N
85	20240909	130751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14860	610	2	4.28	3527188830	239820	122.42	13910	15100	13910	18520	9980	14250	14707.65	3.82	0	51803	14970	14610	14250	13890	13530	14430	13710	118	4270	500	8830	10	1	22843180	3394	-43.32	2.04	12	1.05	-343.00	7277.00	37750	20240405	-60.64	8250	20231020	80.12	37750	-60.64	20240405	8540	74.00	20240126	37750	-60.64	20240405	8250	80.12	20231020	3.12	N	161580	500	118 억		873425	N	N	115	N	00	N
86	20240909	120750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14870	620	2	4.35	3309729540	225176	114.95	13910	15100	13910	18520	9980	14250	14698.41	3.82	0	48336	14970	14610	14250	13890	13530	14430	13710	118	4270	500	8830	10	1	22843180	3397	-43.35	2.04	12	0.99	-343.00	7277.00	37750	20240405	-60.61	8250	20231020	80.24	37750	-60.61	20240405	8540	74.12	20240126	37750	-60.61	20240405	8250	80.24	20231020	3.12	N	161580	500	118 억		873425	N	N	115	N	00	N
87	20240909	110750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14760	510	2	3.58	2937761140	200030	102.11	13910	15100	13910	18520	9980	14250	14686.60	3.82	0	42759	14970	14610	14250	13890	13530	14430	13710	118	4270	500	8830	10	1	22843180	3372	-43.03	2.03	12	0.88	-343.00	7277.00	37750	20240405	-60.90	8250	20231020	78.91	37750	-60.90	20240405	8540	72.83	20240126	37750	-60.90	20240405	8250	78.91	20231020	3.12	N	161580	500	118 억		873425	N	N	115	N	00	N
88	20240909	100755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14700	450	2	3.16	2435848080	165948	84.71	13910	15100	13910	18520	9980	14250	14678.38	3.82	0	40218	14970	14610	14250	13890	13530	14430	13710	118	4270	500	8830	10	1	22843180	3358	-42.86	2.02	12	0.73	-343.00	7277.00	37750	20240405	-61.06	8250	20231020	78.18	37750	-61.06	20240405	8540	72.13	20240126	37750	-61.06	20240405	8250	78.18	20231020	3.12	N	161580	500	118 억		873425	N	N	115	N	00	N
89	20240909	090750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14110	-140	5	-0.98	287615530	20504	10.47	13910	14200	13910	18520	9980	14250	14027.29	3.82	0	10901	14970	14610	14250	13890	13530	14430	13710	118	4270	500	8830	10	1	22843180	3223	-41.14	1.94	12	0.09	-343.00	7277.00	37750	20240405	-62.62	8250	20231020	71.03	37750	-62.62	20240405	8540	65.22	20240126	37750	-62.62	20240405	8250	71.03	20231020	3.12	N	161580	500	118 억		873425	N	N	115	N	00	N
90	20240906	160739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14250	-270	5	-1.86	2726766510	193017	96.41	14460	14610	13890	18870	10170	14520	14126.56	3.75	0	17819	15520	15020	14720	14220	13920	14870	14070	118	4350	500	9000	10	1	22843180	3255	-41.55	1.96	12	0.84	-343.00	7277.00	37750	20240405	-62.25	8250	20231020	72.73	37750	-62.25	20240405	8540	66.86	20240126	37750	-62.25	20240405	8250	72.73	20231020	3.23	N	161580	500	118 억		855700	N	N	115	N	00	N
91	20240906	150751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14270	-250	5	-1.72	2586438370	183175	91.50	14460	14610	13890	18870	10170	14520	14119.52	3.75	0	19793	15520	15020	14720	14220	13920	14870	14070	118	4350	500	9000	10	1	22843180	3260	-41.60	1.96	12	0.80	-343.00	7277.00	37750	20240405	-62.20	8250	20231020	72.97	37750	-62.20	20240405	8540	67.10	20240126	37750	-62.20	20240405	8250	72.97	20231020	3.23	N	161580	500	118 억		855700	N	N	5	N	00	N
92	20240906	140800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14120	-400	5	-2.75	2285376650	161963	80.90	14460	14610	13890	18870	10170	14520	14109.88	3.75	0	14522	15520	15020	14720	14220	13920	14870	14070	118	4350	500	9000	10	1	22843180	3225	-41.17	1.94	12	0.71	-343.00	7277.00	37750	20240405	-62.60	8250	20231020	71.15	37750	-62.60	20240405	8540	65.34	20240126	37750	-62.60	20240405	8250	71.15	20231020	3.23	N	161580	500	118 억		855700	N	N	5	N	00	N
93	20240906	130751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14050	-470	5	-3.24	2144459730	151987	75.92	14460	14610	13890	18870	10170	14520	14108.85	3.75	0	11840	15520	15020	14720	14220	13920	14870	14070	118	4350	500	9000	10	1	22843180	3209	-40.96	1.93	12	0.67	-343.00	7277.00	37750	20240405	-62.78	8250	20231020	70.30	37750	-62.78	20240405	8540	64.52	20240126	37750	-62.78	20240405	8250	70.30	20231020	3.23	N	161580	500	118 억		855700	N	N	5	N	00	N
94	20240906	120751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14040	-480	5	-3.31	1941508940	137567	68.72	14460	14610	13890	18870	10170	14520	14112.48	3.75	0	14449	15520	15020	14720	14220	13920	14870	14070	118	4350	500	9000	10	1	22843180	3207	-40.93	1.93	12	0.60	-343.00	7277.00	37750	20240405	-62.81	8250	20231020	70.18	37750	-62.81	20240405	8540	64.40	20240126	37750	-62.81	20240405	8250	70.18	20231020	3.23	N	161580	500	118 억		855700	N	N	5	N	00	N
95	20240906	110754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14120	-400	5	-2.75	1641254970	116152	58.02	14460	14610	13890	18870	10170	14520	14129.43	3.75	0	18861	15520	15020	14720	14220	13920	14870	14070	118	4350	500	9000	10	1	22843180	3225	-41.17	1.94	12	0.51	-343.00	7277.00	37750	20240405	-62.60	8250	20231020	71.15	37750	-62.60	20240405	8540	65.34	20240126	37750	-62.60	20240405	8250	71.15	20231020	3.23	N	161580	500	118 억		855700	N	N	5	N	00	N
96	20240906	100749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13970	-550	5	-3.79	1229576030	86765	43.34	14460	14610	13930	18870	10170	14520	14170.37	3.75	0	12587	15520	15020	14720	14220	13920	14870	14070	118	4350	500	9000	10	1	22843180	3191	-40.73	1.92	12	0.38	-343.00	7277.00	37750	20240405	-62.99	8250	20231020	69.33	37750	-62.99	20240405	8540	63.58	20240126	37750	-62.99	20240405	8250	69.33	20231020	3.23	N	161580	500	118 억		855700	N	N	5	N	00	N
97	20240906	090751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14410	-110	5	-0.76	201998900	13963	6.97	14460	14610	14390	18870	10170	14520	14465.80	3.75	0	2466	15520	15020	14720	14220	13920	14870	14070	118	4350	500	9000	10	1	22843180	3292	-42.01	1.98	12	0.06	-343.00	7277.00	37750	20240405	-61.83	8250	20231020	74.67	37750	-61.83	20240405	8540	68.74	20240126	37750	-61.83	20240405	8250	74.67	20231020	3.23	N	161580	500	118 억		855700	N	N	5	N	00	N
98	20240905	160739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14520	-340	5	-2.29	2873162640	194994	55.60	14870	15220	14420	19310	10410	14860	14737.32	3.69	0	12142	15446	15152	14886	14592	14326	15300	14740	118	4450	500	9210	10	1	22843180	3317	-42.33	2.00	12	0.85	-343.00	7277.00	37750	20240405	-61.54	8250	20231020	76.00	37750	-61.54	20240405	8540	70.02	20240126	37750	-61.54	20240405	8250	76.00	20231020	3.23	N	161580	500	118 억		843553	N	N	5	N	00	N
99	20240905	150752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14590	-270	5	-1.82	2644794480	179292	51.13	14870	15220	14420	19310	10410	14860	14751.27	3.69	0	12746	15446	15152	14886	14592	14326	15300	14740	118	4450	500	9210	10	1	22843180	3333	-42.54	2.00	12	0.78	-343.00	7277.00	37750	20240405	-61.35	8250	20231020	76.85	37750	-61.35	20240405	8540	70.84	20240126	37750	-61.35	20240405	8250	76.85	20231020	3.23	N	161580	500	118 억		843553	N	N	147	N	00	N
100	20240905	140746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14450	-410	5	-2.76	2272736630	153686	43.82	14870	15220	14420	19310	10410	14860	14788.14	3.69	0	1225	15446	15152	14886	14592	14326	15300	14740	118	4450	500	9210	10	1	22843180	3301	-42.13	1.99	12	0.67	-343.00	7277.00	37750	20240405	-61.72	8250	20231020	75.15	37750	-61.72	20240405	8540	69.20	20240126	37750	-61.72	20240405	8250	75.15	20231020	3.23	N	161580	500	118 억		843553	N	N	147	N	00	N
101	20240905	130749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14610	-250	5	-1.68	1862455920	125445	35.77	14870	15220	14520	19310	10410	14860	14846.78	3.69	0	-2789	15446	15152	14886	14592	14326	15300	14740	118	4450	500	9210	10	1	22843180	3337	-42.59	2.01	12	0.55	-343.00	7277.00	37750	20240405	-61.30	8250	20231020	77.09	37750	-61.30	20240405	8540	71.08	20240126	37750	-61.30	20240405	8250	77.09	20231020	3.23	N	161580	500	118 억		843553	N	N	147	N	00	N
102	20240905	120747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14740	-120	5	-0.81	1515206160	101678	28.99	14870	15220	14620	19310	10410	14860	14902.04	3.69	0	-8461	15446	15152	14886	14592	14326	15300	14740	118	4450	500	9210	10	1	22843180	3367	-42.97	2.03	12	0.45	-343.00	7277.00	37750	20240405	-60.95	8250	20231020	78.67	37750	-60.95	20240405	8540	72.60	20240126	37750	-60.95	20240405	8250	78.67	20231020	3.23	N	161580	500	118 억		843553	N	N	147	N	00	N
103	20240905	110743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14730	-130	5	-0.87	1194125790	79841	22.77	14870	15220	14720	19310	10410	14860	14956.41	3.69	0	-4638	15446	15152	14886	14592	14326	15300	14740	118	4450	500	9210	10	1	22843180	3365	-42.94	2.02	12	0.35	-343.00	7277.00	37750	20240405	-60.98	8250	20231020	78.55	37750	-60.98	20240405	8540	72.48	20240126	37750	-60.98	20240405	8250	78.55	20231020	3.23	N	161580	500	118 억		843553	N	N	147	N	00	N
104	20240905	100743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15030	170	2	1.14	794406450	53005	15.11	14870	15220	14720	19310	10410	14860	14987.60	3.69	0	5054	15446	15152	14886	14592	14326	15300	14740	118	4450	500	9210	10	1	22843180	3433	-43.82	2.07	12	0.23	-343.00	7277.00	37750	20240405	-60.19	8250	20231020	82.18	37750	-60.19	20240405	8540	76.00	20240126	37750	-60.19	20240405	8250	82.18	20231020	3.23	N	161580	500	118 억		843553	N	N	147	N	00	N
105	20240905	090750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14720	-140	5	-0.94	169138710	11349	3.24	14870	14980	14720	19310	10410	14860	14903.75	3.69	0	-5613	15446	15152	14886	14592	14326	15300	14740	118	4450	500	9210	10	1	22843180	3363	-42.92	2.02	12	0.05	-343.00	7277.00	37750	20240405	-61.01	8250	20231020	78.42	37750	-61.01	20240405	8540	72.37	20240126	37750	-61.01	20240405	8250	78.42	20231020	3.23	N	161580	500	118 억		843553	N	N	147	N	00	N
106	20240904	160731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14860	-780	5	-4.99	5154234570	346490	110.04	14700	15180	14620	20300	10950	15640	14875.41	3.76	0	-14724	16926	16282	15946	15302	14966	16605	15625	118	4660	500	9690	10	1	22843180	3394	-43.32	2.04	12	1.52	-343.00	7277.00	37750	20240405	-60.64	8250	20231020	80.12	37750	-60.64	20240405	8540	74.00	20240126	37750	-60.64	20240405	8250	80.12	20231020	3.19	N	161580	500	118 억		858034	N	N	147	N	00	N
107	20240904	150736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14870	-770	5	-4.92	4881645670	328116	104.21	14700	15180	14620	20300	10950	15640	14877.55	3.76	0	-16775	16926	16282	15946	15302	14966	16605	15625	118	4660	500	9690	10	1	22843180	3397	-43.35	2.04	12	1.44	-343.00	7277.00	37750	20240405	-60.61	8250	20231020	80.24	37750	-60.61	20240405	8540	74.12	20240126	37750	-60.61	20240405	8250	80.24	20231020	3.19	N	161580	500	118 억		858034	N	N	0	N	00	N
108	20240904	140740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14740	-900	5	-5.75	2939769500	196967	62.56	14700	15180	14680	20300	10950	15640	14924.79	3.76	0	-11119	16926	16282	15946	15302	14966	16605	15625	118	4660	500	9690	10	1	22843180	3367	-42.97	2.03	12	0.86	-343.00	7277.00	37750	20240405	-60.95	8250	20231020	78.67	37750	-60.95	20240405	8540	72.60	20240126	37750	-60.95	20240405	8250	78.67	20231020	3.19	N	161580	500	118 억		858034	N	N	0	N	00	N
109	20240904	130738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14830	-810	5	-5.18	2572448890	172150	54.67	14700	15180	14680	20300	10950	15640	14942.62	3.76	0	-10637	16926	16282	15946	15302	14966	16605	15625	118	4660	500	9690	10	1	22843180	3388	-43.24	2.04	12	0.75	-343.00	7277.00	37750	20240405	-60.72	8250	20231020	79.76	37750	-60.72	20240405	8540	73.65	20240126	37750	-60.72	20240405	8250	79.76	20231020	3.19	N	161580	500	118 억		858034	N	N	0	N	00	N
110	20240904	120736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14960	-680	5	-4.35	2135365720	142698	45.32	14700	15180	14680	20300	10950	15640	14963.71	3.76	0	-7758	16926	16282	15946	15302	14966	16605	15625	118	4660	500	9690	10	1	22843180	3417	-43.62	2.06	12	0.62	-343.00	7277.00	37750	20240405	-60.37	8250	20231020	81.33	37750	-60.37	20240405	8540	75.18	20240126	37750	-60.37	20240405	8250	81.33	20231020	3.19	N	161580	500	118 억		858034	N	N	0	N	00	N
111	20240904	110733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14980	-660	5	-4.22	1835944430	122711	38.97	14700	15180	14680	20300	10950	15640	14960.93	3.76	0	-1714	16926	16282	15946	15302	14966	16605	15625	118	4660	500	9690	10	1	22843180	3422	-43.67	2.06	12	0.54	-343.00	7277.00	37750	20240405	-60.32	8250	20231020	81.58	37750	-60.32	20240405	8540	75.41	20240126	37750	-60.32	20240405	8250	81.58	20231020	3.19	N	161580	500	118 억		858034	N	N	0	N	00	N
112	20240904	100736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15000	-640	5	-4.09	1502059810	100478	31.91	14700	15180	14680	20300	10950	15640	14948.39	3.76	0	-400	16926	16282	15946	15302	14966	16605	15625	118	4660	500	9690	10	1	22843180	3426	-43.73	2.06	12	0.44	-343.00	7277.00	37750	20240405	-60.26	8250	20231020	81.82	37750	-60.26	20240405	8540	75.64	20240126	37750	-60.26	20240405	8250	81.82	20231020	3.19	N	161580	500	118 억		858034	N	N	0	N	00	N
113	20240904	090739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15020	-620	5	-3.96	641681590	43182	13.71	14700	15130	14680	20300	10950	15640	14857.96	3.76	0	4059	16926	16282	15946	15302	14966	16605	15625	118	4660	500	9690	10	1	22843180	3431	-43.79	2.06	12	0.19	-343.00	7277.00	37750	20240405	-60.21	8250	20231020	82.06	37750	-60.21	20240405	8540	75.88	20240126	37750	-60.21	20240405	8250	82.06	20231020	3.19	N	161580	500	118 억		858034	N	N	0	N	00	N
114	20240903	160726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15640	-30	5	-0.19	4993547090	311213	134.29	15610	16590	15610	20350	10970	15670	16046.38	3.68	0	17436	16223	15946	15743	15466	15263	15845	15365	118	4680	500	9710	10	1	22843180	3573	-45.60	2.15	12	1.36	-343.00	7277.00	37750	20240405	-58.57	8250	20231020	89.58	37750	-58.57	20240405	8540	83.14	20240126	37750	-58.57	20240405	8250	89.58	20231020	3.25	N	161580	500	118 억		840427	N	N	104	N	00	N
115	20240903	150731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15720	50	2	0.32	4800230020	298866	128.96	15610	16590	15610	20350	10970	15670	16061.61	3.68	0	17160	16223	15946	15743	15466	15263	15845	15365	118	4680	500	9710	10	1	22843180	3591	-45.83	2.16	12	1.31	-343.00	7277.00	37750	20240405	-58.36	8250	20231020	90.55	37750	-58.36	20240405	8540	84.07	20240126	37750	-58.36	20240405	8250	90.55	20231020	3.25	N	161580	500	118 억		840427	N	N	104	N	00	N
116	20240903	140733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15850	180	2	1.15	4354352720	270590	116.76	15610	16590	15610	20350	10970	15670	16092.23	3.68	0	24142	16223	15946	15743	15466	15263	15845	15365	118	4680	500	9710	10	1	22843180	3621	-46.21	2.18	12	1.18	-343.00	7277.00	37750	20240405	-58.01	8250	20231020	92.12	37750	-58.01	20240405	8540	85.60	20240126	37750	-58.01	20240405	8250	92.12	20231020	3.25	N	161580	500	118 억		840427	N	N	104	N	00	N
117	20240903	130733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15880	210	2	1.34	4209855020	261471	112.82	15610	16590	15610	20350	10970	15670	16100.82	3.68	0	23887	16223	15946	15743	15466	15263	15845	15365	118	4680	500	9710	10	1	22843180	3627	-46.30	2.18	12	1.14	-343.00	7277.00	37750	20240405	-57.93	8250	20231020	92.48	37750	-57.93	20240405	8540	85.95	20240126	37750	-57.93	20240405	8250	92.48	20231020	3.25	N	161580	500	118 억		840427	N	N	104	N	00	N
118	20240903	120723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15820	150	2	0.96	3930386990	243918	105.25	15610	16590	15610	20350	10970	15670	16113.74	3.68	0	17992	16223	15946	15743	15466	15263	15845	15365	118	4680	500	9710	10	1	22843180	3614	-46.12	2.17	12	1.07	-343.00	7277.00	37750	20240405	-58.09	8250	20231020	91.76	37750	-58.09	20240405	8540	85.25	20240126	37750	-58.09	20240405	8250	91.76	20231020	3.25	N	161580	500	118 억		840427	N	N	104	N	00	N
119	20240903	110722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15940	270	2	1.72	3582819890	221940	95.77	15610	16590	15610	20350	10970	15670	16143.41	3.68	0	28984	16223	15946	15743	15466	15263	15845	15365	118	4680	500	9710	10	1	22843180	3641	-46.47	2.19	12	0.97	-343.00	7277.00	37750	20240405	-57.77	8250	20231020	93.21	37750	-57.77	20240405	8540	86.65	20240126	37750	-57.77	20240405	8250	93.21	20231020	3.25	N	161580	500	118 억		840427	N	N	104	N	00	N
120	20240903	100724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15960	290	2	1.85	2932563170	180874	78.05	15610	16590	15610	20350	10970	15670	16213.60	3.68	0	41028	16223	15946	15743	15466	15263	15845	15365	118	4680	500	9710	10	1	22843180	3646	-46.53	2.19	12	0.79	-343.00	7277.00	37750	20240405	-57.72	8250	20231020	93.45	37750	-57.72	20240405	8540	86.89	20240126	37750	-57.72	20240405	8250	93.45	20231020	3.25	N	161580	500	118 억		840427	N	N	104	N	00	N
121	20240903	090724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15920	250	2	1.60	236375390	14980	6.46	15610	15920	15610	20350	10970	15670	15780.14	3.68	0	2426	16223	15946	15743	15466	15263	15845	15365	118	4680	500	9710	10	1	22843180	3637	-46.41	2.19	12	0.07	-343.00	7277.00	37750	20240405	-57.83	8250	20231020	92.97	37750	-57.83	20240405	8540	86.42	20240126	37750	-57.83	20240405	8250	92.97	20231020	3.25	N	161580	500	118 억		840427	N	N	104	N	00	N
122	20240902	160716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15670	-480	5	-2.97	3608541480	230194	104.24	16020	16020	15540	20950	11310	16150	15676.09	3.81	0	-32367	16723	16436	15863	15576	15003	16580	15720	118	4800	500	10010	10	1	22843180	3580	-45.69	2.15	12	1.01	-343.00	7277.00	37750	20240405	-58.49	8250	20231020	89.94	37750	-58.49	20240405	8540	83.49	20240126	37750	-58.49	20240405	8250	89.94	20231020	3.30	N	161580	500	118 억		871323	N	N	104	N	00	N
123	20240902	150729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15650	-500	5	-3.10	3390462110	216284	97.94	16020	16020	15540	20950	11310	16150	15675.97	3.81	0	-34778	16723	16436	15863	15576	15003	16580	15720	118	4800	500	10010	10	1	22843180	3575	-45.63	2.15	12	0.95	-343.00	7277.00	37750	20240405	-58.54	8250	20231020	89.70	37750	-58.54	20240405	8540	83.26	20240126	37750	-58.54	20240405	8250	89.70	20231020	3.30	N	161580	500	118 억		871323	N	N	272	N	00	N
124	20240902	140726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15730	-420	5	-2.60	3066109650	195586	88.57	16020	16020	15540	20950	11310	16150	15676.53	3.81	0	-34832	16723	16436	15863	15576	15003	16580	15720	118	4800	500	10010	10	1	22843180	3593	-45.86	2.16	12	0.86	-343.00	7277.00	37750	20240405	-58.33	8250	20231020	90.67	37750	-58.33	20240405	8540	84.19	20240126	37750	-58.33	20240405	8250	90.67	20231020	3.30	N	161580	500	118 억		871323	N	N	272	N	00	N
125	20240902	130723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15670	-480	5	-2.97	2809457250	179212	81.15	16020	16020	15540	20950	11310	16150	15676.73	3.81	0	-39704	16723	16436	15863	15576	15003	16580	15720	118	4800	500	10010	10	1	22843180	3580	-45.69	2.15	12	0.78	-343.00	7277.00	37750	20240405	-58.49	8250	20231020	89.94	37750	-58.49	20240405	8540	83.49	20240126	37750	-58.49	20240405	8250	89.94	20231020	3.30	N	161580	500	118 억		871323	N	N	272	N	00	N
126	20240902	120726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15660	-490	5	-3.03	2661543830	169771	76.88	16020	16020	15540	20950	11310	16150	15677.26	3.81	0	-38329	16723	16436	15863	15576	15003	16580	15720	118	4800	500	10010	10	1	22843180	3577	-45.66	2.15	12	0.74	-343.00	7277.00	37750	20240405	-58.52	8250	20231020	89.82	37750	-58.52	20240405	8540	83.37	20240126	37750	-58.52	20240405	8250	89.82	20231020	3.30	N	161580	500	118 억		871323	N	N	272	N	00	N
127	20240902	110720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15660	-490	5	-3.03	2360588130	150490	68.15	16020	16020	15540	20950	11310	16150	15686.01	3.81	0	-40085	16723	16436	15863	15576	15003	16580	15720	118	4800	500	10010	10	1	22843180	3577	-45.66	2.15	12	0.66	-343.00	7277.00	37750	20240405	-58.52	8250	20231020	89.82	37750	-58.52	20240405	8540	83.37	20240126	37750	-58.52	20240405	8250	89.82	20231020	3.30	N	161580	500	118 억		871323	N	N	272	N	00	N
128	20240902	100718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15610	-540	5	-3.34	1559119540	99535	45.07	16020	16020	15540	20950	11310	16150	15664.03	3.81	0	-36523	16723	16436	15863	15576	15003	16580	15720	118	4800	500	10010	10	1	22843180	3566	-45.51	2.15	12	0.44	-343.00	7277.00	37750	20240405	-58.65	8250	20231020	89.21	37750	-58.65	20240405	8540	82.79	20240126	37750	-58.65	20240405	8250	89.21	20231020	3.30	N	161580	500	118 억		871323	N	N	272	N	00	N
129	20240902	090713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15820	-330	5	-2.04	305858780	19339	8.76	16020	16020	15650	20950	11310	16150	15815.65	3.81	0	-6350	16723	16436	15863	15576	15003	16580	15720	118	4800	500	10010	10	1	22843180	3614	-46.12	2.17	12	0.08	-343.00	7277.00	37750	20240405	-58.09	8250	20231020	91.76	37750	-58.09	20240405	8540	85.25	20240126	37750	-58.09	20240405	8250	91.76	20231020	3.30	N	161580	500	118 억		871323	N	N	272	N	00	N