KissMeData/039610/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	160456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12150	-260	5	-2.10	5351423060	441957	74.63	12080	12290	11950	16130	8690	12410	12108.38	1.82	0	31463	13010	12710	12480	12180	11950	12595	12065	52	3720	500	7940	10	1	10410400	1265	15.68	1.43	12	4.25	775.00	8503.00	15420	20240823	-21.21	4830	20231101	151.55	15420	-21.21	20240823	5000	143.00	20240419	15420	-21.21	20240823	4830	151.55	20231101	7.67	N	039610	500	52 억		189394	N	N	0	N	00	N
3	20240930	150502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12140	-270	5	-2.18	4969786310	410468	69.31	12080	12290	11950	16130	8690	12410	12107.55	1.82	0	22408	13010	12710	12480	12180	11950	12595	12065	52	3720	500	7940	10	1	10410400	1264	15.66	1.43	12	3.94	775.00	8503.00	15420	20240823	-21.27	4830	20231101	151.35	15420	-21.27	20240823	5000	142.80	20240419	15420	-21.27	20240823	4830	151.35	20231101	7.67	N	039610	500	52 억		189394	N	N	0	N	00	N
4	20240930	140501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12150	-260	5	-2.10	4410155980	364377	61.53	12080	12290	11950	16130	8690	12410	12103.21	1.82	0	13608	13010	12710	12480	12180	11950	12595	12065	52	3720	500	7940	10	1	10410400	1265	15.68	1.43	12	3.50	775.00	8503.00	15420	20240823	-21.21	4830	20231101	151.55	15420	-21.21	20240823	5000	143.00	20240419	15420	-21.21	20240823	4830	151.55	20231101	7.67	N	039610	500	52 억		189394	N	N	0	N	00	N
5	20240930	130501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12140	-270	5	-2.18	3696058720	305739	51.63	12080	12290	11950	16130	8690	12410	12088.85	1.82	0	11384	13010	12710	12480	12180	11950	12595	12065	52	3720	500	7940	10	1	10410400	1264	15.66	1.43	12	2.94	775.00	8503.00	15420	20240823	-21.27	4830	20231101	151.35	15420	-21.27	20240823	5000	142.80	20240419	15420	-21.27	20240823	4830	151.35	20231101	7.67	N	039610	500	52 억		189394	N	N	0	N	00	N
6	20240930	120458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12030	-380	5	-3.06	3398236200	281086	47.47	12080	12290	11950	16130	8690	12410	12089.57	1.82	0	-854	13010	12710	12480	12180	11950	12595	12065	52	3720	500	7940	10	1	10410400	1252	15.52	1.41	12	2.70	775.00	8503.00	15420	20240823	-21.98	4830	20231101	149.07	15420	-21.98	20240823	5000	140.60	20240419	15420	-21.98	20240823	4830	149.07	20231101	7.67	N	039610	500	52 억		189394	N	N	0	N	00	N
7	20240930	110458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12000	-410	5	-3.30	3080543600	254603	42.99	12080	12290	11960	16130	8690	12410	12099.30	1.82	0	-3053	13010	12710	12480	12180	11950	12595	12065	52	3720	500	7940	10	1	10410400	1249	15.48	1.41	12	2.45	775.00	8503.00	15420	20240823	-22.18	4830	20231101	148.45	15420	-22.18	20240823	5000	140.00	20240419	15420	-22.18	20240823	4830	148.45	20231101	7.67	N	039610	500	52 억		189394	N	N	0	N	00	N
8	20240930	100455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12190	-220	5	-1.77	2315452140	191374	32.32	12080	12290	11960	16130	8690	12410	12098.96	1.82	0	6156	13010	12710	12480	12180	11950	12595	12065	52	3720	500	7940	10	1	10410400	1269	15.73	1.43	12	1.84	775.00	8503.00	15420	20240823	-20.95	4830	20231101	152.38	15420	-20.95	20240823	5000	143.80	20240419	15420	-20.95	20240823	4830	152.38	20231101	7.67	N	039610	500	52 억		189394	N	N	0	N	00	N
9	20240930	090440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12040	-370	5	-2.98	910634530	75410	12.73	12080	12290	11990	16130	8690	12410	12075.42	1.82	0	2244	13010	12710	12480	12180	11950	12595	12065	52	3720	500	7940	10	1	10410400	1253	15.54	1.42	12	0.72	775.00	8503.00	15420	20240823	-21.92	4830	20231101	149.28	15420	-21.92	20240823	5000	140.80	20240419	15420	-21.92	20240823	4830	149.28	20231101	7.67	N	039610	500	52 억		189394	N	N	0	N	00	N
10	20240927	160456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12410	-480	5	-3.72	7037914280	560989	43.71	12730	12780	12250	16750	9030	12890	12543.97	1.84	0	-4611	13656	13272	12506	12122	11356	13465	12315	52	3860	500	8240	10	1	10410400	1292	16.01	1.46	12	5.39	775.00	8503.00	15420	20240823	-19.52	4830	20231101	156.94	15420	-19.52	20240823	5000	148.20	20240419	15420	-19.52	20240823	4830	156.94	20231101	8.83	N	039610	500	52 억		191620	N	N	0	N	00	N
11	20240927	150500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12380	-510	5	-3.96	6481990700	516155	40.22	12730	12780	12250	16750	9030	12890	12556.39	1.84	0	-20633	13656	13272	12506	12122	11356	13465	12315	52	3860	500	8240	10	1	10410400	1289	15.97	1.46	12	4.96	775.00	8503.00	15420	20240823	-19.71	4830	20231101	156.31	15420	-19.71	20240823	5000	147.60	20240419	15420	-19.71	20240823	4830	156.31	20231101	8.83	N	039610	500	52 억		191620	N	N	0	N	00	N
12	20240927	140503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12420	-470	5	-3.65	5466807470	433849	33.80	12730	12780	12410	16750	9030	12890	12598.81	1.84	0	-35748	13656	13272	12506	12122	11356	13465	12315	52	3860	500	8240	10	1	10410400	1293	16.03	1.46	12	4.17	775.00	8503.00	15420	20240823	-19.46	4830	20231101	157.14	15420	-19.46	20240823	5000	148.40	20240419	15420	-19.46	20240823	4830	157.14	20231101	8.83	N	039610	500	52 억		191620	N	N	0	N	00	N
13	20240927	130459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12570	-320	5	-2.48	4888811060	387620	30.20	12730	12780	12460	16750	9030	12890	12610.33	1.84	0	-32164	13656	13272	12506	12122	11356	13465	12315	52	3860	500	8240	10	1	10410400	1309	16.22	1.48	12	3.72	775.00	8503.00	15420	20240823	-18.48	4830	20231101	160.25	15420	-18.48	20240823	5000	151.40	20240419	15420	-18.48	20240823	4830	160.25	20231101	8.83	N	039610	500	52 억		191620	N	N	0	N	00	N
14	20240927	120458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12520	-370	5	-2.87	4681737760	371095	28.91	12730	12780	12460	16750	9030	12890	12613.89	1.84	0	-31525	13656	13272	12506	12122	11356	13465	12315	52	3860	500	8240	10	1	10410400	1303	16.15	1.47	12	3.56	775.00	8503.00	15420	20240823	-18.81	4830	20231101	159.21	15420	-18.81	20240823	5000	150.40	20240419	15420	-18.81	20240823	4830	159.21	20231101	8.83	N	039610	500	52 억		191620	N	N	0	N	00	N
15	20240927	110500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12600	-290	5	-2.25	4343282180	344089	26.81	12730	12780	12460	16750	9030	12890	12620.33	1.84	0	-32281	13656	13272	12506	12122	11356	13465	12315	52	3860	500	8240	10	1	10410400	1312	16.26	1.48	12	3.31	775.00	8503.00	15420	20240823	-18.29	4830	20231101	160.87	15420	-18.29	20240823	5000	152.00	20240419	15420	-18.29	20240823	4830	160.87	20231101	8.83	N	039610	500	52 억		191620	N	N	0	N	00	N
16	20240927	100458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12660	-230	5	-1.78	3692985050	292517	22.79	12730	12780	12460	16750	9030	12890	12622.25	1.84	0	-22444	13656	13272	12506	12122	11356	13465	12315	52	3860	500	8240	10	1	10410400	1318	16.34	1.49	12	2.81	775.00	8503.00	15420	20240823	-17.90	4830	20231101	162.11	15420	-17.90	20240823	5000	153.20	20240419	15420	-17.90	20240823	4830	162.11	20231101	8.83	N	039610	500	52 억		191620	N	N	0	N	00	N
17	20240927	090459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12700	-190	5	-1.47	1202188980	95168	7.42	12730	12770	12490	16750	9030	12890	12624.35	1.84	0	13430	13656	13272	12506	12122	11356	13465	12315	52	3860	500	8240	10	1	10410400	1322	16.39	1.49	12	0.91	775.00	8503.00	15420	20240823	-17.64	4830	20231101	162.94	15420	-17.64	20240823	5000	154.00	20240419	15420	-17.64	20240823	4830	162.94	20231101	8.83	N	039610	500	52 억		191620	N	N	0	N	00	N
18	20240926	160451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12890	890	2	7.42	15281591960	1224728	25.41	11790	12890	11740	15600	8400	12000	12475.90	0.45	0	147329	15120	13560	12740	11180	10360	13150	10770	52	3600	500	7680	10	1	10410400	1342	16.63	1.52	12	11.76	775.00	8503.00	15420	20240823	-16.41	4830	20231101	166.87	15420	-16.41	20240823	5000	157.80	20240419	15420	-16.41	20240823	4830	166.87	20231101	8.84	N	039610	500	52 억		46351	N	N	0	N	00	N
19	20240926	150449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12730	730	2	6.08	13867752440	1114601	23.13	11790	12870	11740	15600	8400	12000	12442.03	0.45	0	126787	15120	13560	12740	11180	10360	13150	10770	52	3600	500	7680	10	1	10410400	1325	16.43	1.50	12	10.71	775.00	8503.00	15420	20240823	-17.44	4830	20231101	163.56	15420	-17.44	20240823	5000	154.60	20240419	15420	-17.44	20240823	4830	163.56	20231101	8.84	N	039610	500	52 억		46351	N	N	0	N	00	N
20	20240926	140455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12680	680	2	5.67	10367387980	840903	17.45	11790	12750	11740	15600	8400	12000	12329.01	0.45	0	86072	15120	13560	12740	11180	10360	13150	10770	52	3600	500	7680	10	1	10410400	1320	16.36	1.49	12	8.08	775.00	8503.00	15420	20240823	-17.77	4830	20231101	162.53	15420	-17.77	20240823	5000	153.60	20240419	15420	-17.77	20240823	4830	162.53	20231101	8.84	N	039610	500	52 억		46351	N	N	0	N	00	N
21	20240926	130457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12460	460	2	3.83	7930969470	648066	13.45	11790	12670	11740	15600	8400	12000	12238.03	0.45	0	23621	15120	13560	12740	11180	10360	13150	10770	52	3600	500	7680	10	1	10410400	1297	16.08	1.47	12	6.23	775.00	8503.00	15420	20240823	-19.20	4830	20231101	157.97	15420	-19.20	20240823	5000	149.20	20240419	15420	-19.20	20240823	4830	157.97	20231101	8.84	N	039610	500	52 억		46351	N	N	0	N	00	N
22	20240926	120458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12340	340	2	2.83	5889445550	484534	10.05	11790	12410	11740	15600	8400	12000	12154.97	0.45	0	20371	15120	13560	12740	11180	10360	13150	10770	52	3600	500	7680	10	1	10410400	1285	15.92	1.45	12	4.65	775.00	8503.00	15420	20240823	-19.97	4830	20231101	155.49	15420	-19.97	20240823	5000	146.80	20240419	15420	-19.97	20240823	4830	155.49	20231101	8.84	N	039610	500	52 억		46351	N	N	0	N	00	N
23	20240926	110458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12320	320	2	2.67	5120695140	421838	8.75	11790	12410	11740	15600	8400	12000	12139.12	0.45	0	8136	15120	13560	12740	11180	10360	13150	10770	52	3600	500	7680	10	1	10410400	1283	15.90	1.45	12	4.05	775.00	8503.00	15420	20240823	-20.10	4830	20231101	155.07	15420	-20.10	20240823	5000	146.40	20240419	15420	-20.10	20240823	4830	155.07	20231101	8.84	N	039610	500	52 억		46351	N	N	0	N	00	N
24	20240926	100458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12230	230	2	1.92	4083744490	337416	7.00	11790	12290	11740	15600	8400	12000	12103.10	0.45	0	5780	15120	13560	12740	11180	10360	13150	10770	52	3600	500	7680	10	1	10410400	1273	15.78	1.44	12	3.24	775.00	8503.00	15420	20240823	-20.69	4830	20231101	153.21	15420	-20.69	20240823	5000	144.60	20240419	15420	-20.69	20240823	4830	153.21	20231101	8.84	N	039610	500	52 억		46351	N	N	0	N	00	N
25	20240926	090454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12000	0	3	0.00	1160553950	97429	2.02	11790	12130	11740	15600	8400	12000	11911.49	0.45	0	7644	15120	13560	12740	11180	10360	13150	10770	52	3600	500	7680	10	1	10410400	1249	15.48	1.41	12	0.94	775.00	8503.00	15420	20240823	-22.18	4830	20231101	148.45	15420	-22.18	20240823	5000	140.00	20240419	15420	-22.18	20240823	4830	148.45	20231101	8.84	N	039610	500	52 억		46351	N	N	0	N	00	N
26	20240925	160452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12000	-1250	5	-9.43	63921051120	4782207	288.72	13880	14300	11920	17220	9280	13250	13367.70	1.29	0	-88726	14010	13630	13290	12910	12570	13460	12740	52	3970	500	8480	10	1	10410400	1249	15.48	1.41	12	45.94	775.00	8503.00	15420	20240823	-22.18	4830	20231101	148.45	15420	-22.18	20240823	5000	140.00	20240419	15420	-22.18	20240823	4830	148.45	20231101	8.09	N	039610	500	52 억		134454	N	N	0	N	00	N
27	20240925	150456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12110	-1140	5	-8.60	62474467520	4662710	281.51	13880	14300	11920	17220	9280	13250	13398.75	1.29	0	-105170	14010	13630	13290	12910	12570	13460	12740	52	3970	500	8480	10	1	10410400	1261	15.63	1.42	12	44.79	775.00	8503.00	15420	20240823	-21.47	4830	20231101	150.72	15420	-21.47	20240823	5000	142.20	20240419	15420	-21.47	20240823	4830	150.72	20231101	8.09	N	039610	500	52 억		134454	N	N	0	N	00	N
28	20240925	140457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12530	-720	5	-5.43	58494157610	4337981	261.90	13880	14300	12500	17220	9280	13250	13484.19	1.29	0	-121401	14010	13630	13290	12910	12570	13460	12740	52	3970	500	8480	10	1	10410400	1304	16.17	1.47	12	41.67	775.00	8503.00	15420	20240823	-18.74	4830	20231101	159.42	15420	-18.74	20240823	5000	150.60	20240419	15420	-18.74	20240823	4830	159.42	20231101	8.09	N	039610	500	52 억		134454	N	N	0	N	00	N
29	20240925	130455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12700	-550	5	-4.15	56460060640	4176526	252.16	13880	14300	12620	17220	9280	13250	13518.43	1.29	0	-116202	14010	13630	13290	12910	12570	13460	12740	52	3970	500	8480	10	1	10410400	1322	16.39	1.49	12	40.12	775.00	8503.00	15420	20240823	-17.64	4830	20231101	162.94	15420	-17.64	20240823	5000	154.00	20240419	15420	-17.64	20240823	4830	162.94	20231101	8.09	N	039610	500	52 억		134454	N	N	0	N	00	N
30	20240925	120455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12810	-440	5	-3.32	53323895200	3929688	237.25	13880	14300	12800	17220	9280	13250	13569.50	1.29	0	-117450	14010	13630	13290	12910	12570	13460	12740	52	3970	500	8480	10	1	10410400	1334	16.53	1.51	12	37.75	775.00	8503.00	15420	20240823	-16.93	4830	20231101	165.22	15420	-16.93	20240823	5000	156.20	20240419	15420	-16.93	20240823	4830	165.22	20231101	8.09	N	039610	500	52 억		134454	N	N	0	N	00	N
31	20240925	110454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13120	-130	5	-0.98	50108704300	3680440	222.21	13880	14300	12850	17220	9280	13250	13614.87	1.29	0	-108696	14010	13630	13290	12910	12570	13460	12740	52	3970	500	8480	10	1	10410400	1366	16.93	1.54	12	35.35	775.00	8503.00	15420	20240823	-14.92	4830	20231101	171.64	15420	-14.92	20240823	5000	162.40	20240419	15420	-14.92	20240823	4830	171.64	20231101	8.09	N	039610	500	52 억		134454	N	N	0	N	00	N
32	20240925	100455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14030	780	2	5.89	31471007500	2285490	137.99	13880	14300	13260	17220	9280	13250	13769.92	1.29	0	-94049	14010	13630	13290	12910	12570	13460	12740	52	3970	500	8480	10	1	10410400	1461	18.10	1.65	12	21.95	775.00	8503.00	15420	20240823	-9.01	4830	20231101	190.48	15420	-9.01	20240823	5000	180.60	20240419	15420	-9.01	20240823	4830	190.48	20231101	8.09	N	039610	500	52 억		134454	N	N	0	N	00	N
33	20240925	090455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13600	350	2	2.64	7553051890	549821	33.20	13880	13960	13530	17220	9280	13250	13737.29	1.29	0	-57885	14010	13630	13290	12910	12570	13460	12740	52	3970	500	8480	10	1	10410400	1416	17.55	1.60	12	5.28	775.00	8503.00	15420	20240823	-11.80	4830	20231101	181.57	15420	-11.80	20240823	5000	172.00	20240419	15420	-11.80	20240823	4830	181.57	20231101	8.09	N	039610	500	52 억		134454	N	N	0	N	00	N
34	20240924	160452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13250	-320	5	-2.36	14864492990	1123867	104.25	13570	13670	12950	17640	9500	13570	13225.28	1.66	0	-37496	14023	13796	13453	13226	12883	13625	13055	52	4070	500	8680	10	1	10410400	1379	17.10	1.56	12	10.80	775.00	8503.00	15420	20240823	-14.07	4830	20231101	174.33	15420	-14.07	20240823	5000	165.00	20240419	15420	-14.07	20240823	4830	174.33	20231101	9.16	N	039610	500	52 억		172729	N	N	0	N	00	N
35	20240924	150451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13250	-320	5	-2.36	13849198760	1047364	97.15	13570	13670	12950	17640	9500	13570	13221.95	1.66	0	-36216	14023	13796	13453	13226	12883	13625	13055	52	4070	500	8680	10	1	10410400	1379	17.10	1.56	12	10.06	775.00	8503.00	15420	20240823	-14.07	4830	20231101	174.33	15420	-14.07	20240823	5000	165.00	20240419	15420	-14.07	20240823	4830	174.33	20231101	9.16	N	039610	500	52 억		172729	N	N	0	N	00	N
36	20240924	140451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13130	-440	5	-3.24	12725213720	962234	89.25	13570	13670	12950	17640	9500	13570	13223.61	1.66	0	-56454	14023	13796	13453	13226	12883	13625	13055	52	4070	500	8680	10	1	10410400	1367	16.94	1.54	12	9.24	775.00	8503.00	15420	20240823	-14.85	4830	20231101	171.84	15420	-14.85	20240823	5000	162.60	20240419	15420	-14.85	20240823	4830	171.84	20231101	9.16	N	039610	500	52 억		172729	N	N	0	N	00	N
37	20240924	130452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13060	-510	5	-3.76	11857133050	895964	83.11	13570	13670	12950	17640	9500	13570	13232.85	1.66	0	-55634	14023	13796	13453	13226	12883	13625	13055	52	4070	500	8680	10	1	10410400	1360	16.85	1.54	12	8.61	775.00	8503.00	15420	20240823	-15.30	4830	20231101	170.39	15420	-15.30	20240823	5000	161.20	20240419	15420	-15.30	20240823	4830	170.39	20231101	9.16	N	039610	500	52 억		172729	N	N	0	N	00	N
38	20240924	120453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13150	-420	5	-3.10	10356298470	781016	72.45	13570	13670	12950	17640	9500	13570	13258.88	1.66	0	-45271	14023	13796	13453	13226	12883	13625	13055	52	4070	500	8680	10	1	10410400	1369	16.97	1.55	12	7.50	775.00	8503.00	15420	20240823	-14.72	4830	20231101	172.26	15420	-14.72	20240823	5000	163.00	20240419	15420	-14.72	20240823	4830	172.26	20231101	9.16	N	039610	500	52 억		172729	N	N	0	N	00	N
39	20240924	110453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13140	-430	5	-3.17	9709822900	731863	67.89	13570	13670	12950	17640	9500	13570	13266.06	1.66	0	-30560	14023	13796	13453	13226	12883	13625	13055	52	4070	500	8680	10	1	10410400	1368	16.95	1.55	12	7.03	775.00	8503.00	15420	20240823	-14.79	4830	20231101	172.05	15420	-14.79	20240823	5000	162.80	20240419	15420	-14.79	20240823	4830	172.05	20231101	9.16	N	039610	500	52 억		172729	N	N	0	N	00	N
40	20240924	100450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13330	-240	5	-1.77	6420687620	484400	44.93	13570	13670	12950	17640	9500	13570	13253.03	1.66	0	-35848	14023	13796	13453	13226	12883	13625	13055	52	4070	500	8680	10	1	10410400	1388	17.20	1.57	12	4.65	775.00	8503.00	15420	20240823	-13.55	4830	20231101	175.98	15420	-13.55	20240823	5000	166.60	20240419	15420	-13.55	20240823	4830	175.98	20231101	9.16	N	039610	500	52 억		172729	N	N	0	N	00	N
41	20240924	090451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13340	-230	5	-1.69	1657023160	122755	11.39	13570	13670	13300	17640	9500	13570	13496.89	1.66	0	-21422	14023	13796	13453	13226	12883	13625	13055	52	4070	500	8680	10	1	10410400	1389	17.21	1.57	12	1.18	775.00	8503.00	15420	20240823	-13.49	4830	20231101	176.19	15420	-13.49	20240823	5000	166.80	20240419	15420	-13.49	20240823	4830	176.19	20231101	9.16	N	039610	500	52 억		172729	N	N	0	N	00	N
42	20240923	160451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13570	30	2	0.22	14232768020	1059490	30.06	13680	13680	13110	17600	9480	13540	13433.11	2.37	0	-73981	14313	13926	13463	13076	12613	14120	13270	52	4060	500	8660	10	1	10410400	1413	17.51	1.60	12	10.18	775.00	8503.00	15420	20240823	-12.00	4830	20231101	180.95	15420	-12.00	20240823	5000	171.40	20240419	15420	-12.00	20240823	4830	180.95	20231101	8.87	N	039610	500	52 억		246341	N	N	0	N	00	N
43	20240923	150451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13530	-10	5	-0.07	13150667690	979529	27.80	13680	13680	13110	17600	9480	13540	13425.38	2.37	0	-45085	14313	13926	13463	13076	12613	14120	13270	52	4060	500	8660	10	1	10410400	1409	17.46	1.59	12	9.41	775.00	8503.00	15420	20240823	-12.26	4830	20231101	180.12	15420	-12.26	20240823	5000	170.60	20240419	15420	-12.26	20240823	4830	180.12	20231101	8.87	N	039610	500	52 억		246341	N	N	0	N	00	N
44	20240923	140455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13550	10	2	0.07	11645344480	868197	24.64	13680	13680	13110	17600	9480	13540	13413.10	2.37	0	-40831	14313	13926	13463	13076	12613	14120	13270	52	4060	500	8660	10	1	10410400	1411	17.48	1.59	12	8.34	775.00	8503.00	15420	20240823	-12.13	4830	20231101	180.54	15420	-12.13	20240823	5000	171.00	20240419	15420	-12.13	20240823	4830	180.54	20231101	8.87	N	039610	500	52 억		246341	N	N	0	N	00	N
45	20240923	130452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13470	-70	5	-0.52	10397600630	775792	22.01	13680	13680	13110	17600	9480	13540	13402.38	2.37	0	-35927	14313	13926	13463	13076	12613	14120	13270	52	4060	500	8660	10	1	10410400	1402	17.38	1.58	12	7.45	775.00	8503.00	15420	20240823	-12.65	4830	20231101	178.88	15420	-12.65	20240823	5000	169.40	20240419	15420	-12.65	20240823	4830	178.88	20231101	8.87	N	039610	500	52 억		246341	N	N	0	N	00	N
46	20240923	120451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13550	10	2	0.07	9479590370	707768	20.08	13680	13680	13110	17600	9480	13540	13393.43	2.37	0	-36213	14313	13926	13463	13076	12613	14120	13270	52	4060	500	8660	10	1	10410400	1411	17.48	1.59	12	6.80	775.00	8503.00	15420	20240823	-12.13	4830	20231101	180.54	15420	-12.13	20240823	5000	171.00	20240419	15420	-12.13	20240823	4830	180.54	20231101	8.87	N	039610	500	52 억		246341	N	N	0	N	00	N
47	20240923	110452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13490	-50	5	-0.37	7342107870	549996	15.61	13680	13680	13110	17600	9480	13540	13349.03	2.37	0	-37932	14313	13926	13463	13076	12613	14120	13270	52	4060	500	8660	10	1	10410400	1404	17.41	1.59	12	5.28	775.00	8503.00	15420	20240823	-12.52	4830	20231101	179.30	15420	-12.52	20240823	5000	169.80	20240419	15420	-12.52	20240823	4830	179.30	20231101	8.87	N	039610	500	52 억		246341	N	N	0	N	00	N
48	20240923	100449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13280	-260	5	-1.92	6030619800	451995	12.83	13680	13680	13110	17600	9480	13540	13341.78	2.37	0	-44426	14313	13926	13463	13076	12613	14120	13270	52	4060	500	8660	10	1	10410400	1383	17.14	1.56	12	4.34	775.00	8503.00	15420	20240823	-13.88	4830	20231101	174.95	15420	-13.88	20240823	5000	165.60	20240419	15420	-13.88	20240823	4830	174.95	20231101	8.87	N	039610	500	52 억		246341	N	N	0	N	00	N
49	20240923	090449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13390	-150	5	-1.11	1610668120	118904	3.37	13680	13680	13380	17600	9480	13540	13546.01	2.37	0	-42495	14313	13926	13463	13076	12613	14120	13270	52	4060	500	8660	10	1	10410400	1394	17.28	1.57	12	1.14	775.00	8503.00	15420	20240823	-13.16	4830	20231101	177.23	15420	-13.16	20240823	5000	167.80	20240419	15420	-13.16	20240823	4830	177.23	20231101	8.87	N	039610	500	52 억		246341	N	N	0	N	00	N
50	20240913	160429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13090	680	2	5.48	89198449130	6771916	374.34	12410	13650	12290	16130	8690	12410	13172.12	3.58	0	-74591	13416	12912	12386	11882	11356	13165	12135	52	3720	500	7940	10	1	10410400	1363	16.89	1.54	12	65.05	775.00	8503.00	15420	20240823	-15.11	4830	20231101	171.01	15420	-15.11	20240823	5000	161.80	20240419	15420	-15.11	20240823	4830	171.01	20231101	7.62	N	039610	500	52 억		372229	N	N	0	N	00	N
51	20240913	150433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13080	670	2	5.40	87479197250	6640511	367.08	12410	13650	12290	16130	8690	12410	13173.83	3.58	0	-84184	13416	12912	12386	11882	11356	13165	12135	52	3720	500	7940	10	1	10410400	1362	16.88	1.54	12	63.79	775.00	8503.00	15420	20240823	-15.18	4830	20231101	170.81	15420	-15.18	20240823	5000	161.60	20240419	15420	-15.18	20240823	4830	170.81	20231101	7.62	N	039610	500	52 억		372229	N	N	0	N	00	N
52	20240913	140434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13170	760	2	6.12	84273922770	6395694	353.54	12410	13650	12290	16130	8690	12410	13176.95	3.58	0	-106159	13416	12912	12386	11882	11356	13165	12135	52	3720	500	7940	10	1	10410400	1371	16.99	1.55	12	61.44	775.00	8503.00	15420	20240823	-14.59	4830	20231101	172.67	15420	-14.59	20240823	5000	163.40	20240419	15420	-14.59	20240823	4830	172.67	20231101	7.62	N	039610	500	52 억		372229	N	N	0	N	00	N
53	20240913	130431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13250	840	2	6.77	79923811520	6065921	335.31	12410	13650	12290	16130	8690	12410	13176.17	3.58	0	-151148	13416	12912	12386	11882	11356	13165	12135	52	3720	500	7940	10	1	10410400	1379	17.10	1.56	12	58.27	775.00	8503.00	15420	20240823	-14.07	4830	20231101	174.33	15420	-14.07	20240823	5000	165.00	20240419	15420	-14.07	20240823	4830	174.33	20231101	7.62	N	039610	500	52 억		372229	N	N	0	N	00	N
54	20240913	120432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13220	810	2	6.53	70202037600	5335797	294.95	12410	13650	12290	16130	8690	12410	13157.13	3.58	0	-177164	13416	12912	12386	11882	11356	13165	12135	52	3720	500	7940	10	1	10410400	1376	17.06	1.55	12	51.25	775.00	8503.00	15420	20240823	-14.27	4830	20231101	173.71	15420	-14.27	20240823	5000	164.40	20240419	15420	-14.27	20240823	4830	173.71	20231101	7.62	N	039610	500	52 억		372229	N	N	0	N	00	N
55	20240913	110433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12950	540	2	4.35	63593639580	4832646	267.14	12410	13650	12290	16130	8690	12410	13159.54	3.58	0	-196730	13416	12912	12386	11882	11356	13165	12135	52	3720	500	7940	10	1	10410400	1348	16.71	1.52	12	46.42	775.00	8503.00	15420	20240823	-16.02	4830	20231101	168.12	15420	-16.02	20240823	5000	159.00	20240419	15420	-16.02	20240823	4830	168.12	20231101	7.62	N	039610	500	52 억		372229	N	N	0	N	00	N
56	20240913	100433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13240	830	2	6.69	26224438280	2027872	112.10	12410	13280	12290	16130	8690	12410	12932.60	3.58	0	-78896	13416	12912	12386	11882	11356	13165	12135	52	3720	500	7940	10	1	10410400	1378	17.08	1.56	12	19.48	775.00	8503.00	15420	20240823	-14.14	4830	20231101	174.12	15420	-14.14	20240823	5000	164.80	20240419	15420	-14.14	20240823	4830	174.12	20231101	7.62	N	039610	500	52 억		372229	N	N	0	N	00	N
57	20240913	090435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12670	260	2	2.10	884011520	70962	3.92	12410	12710	12290	16130	8690	12410	12459.16	3.58	0	4483	13416	12912	12386	11882	11356	13165	12135	52	3720	500	7940	10	1	10410400	1319	16.35	1.49	12	0.68	775.00	8503.00	15420	20240823	-17.83	4830	20231101	162.32	15420	-17.83	20240823	5000	153.40	20240419	15420	-17.83	20240823	4830	162.32	20231101	7.62	N	039610	500	52 억		372229	N	N	0	N	00	N
58	20240912	160429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12410	160	2	1.31	22240794380	1787654	60.22	12150	12890	11860	15920	8580	12250	12441.42	3.93	0	-37850	13096	12672	12016	11592	10936	12885	11805	52	3670	500	7840	10	1	10410400	1292	16.01	1.46	12	17.17	775.00	8503.00	15420	20240823	-19.52	4830	20231101	156.94	15420	-19.52	20240823	5000	148.20	20240419	15420	-19.52	20240823	4830	156.94	20231101	7.45	N	039610	500	52 억		409494	N	N	0	N	00	N
59	20240912	150430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12390	140	2	1.14	21204094210	1704059	57.41	12150	12890	11860	15920	8580	12250	12443.30	3.93	0	-36592	13096	12672	12016	11592	10936	12885	11805	52	3670	500	7840	10	1	10410400	1290	15.99	1.46	12	16.37	775.00	8503.00	15420	20240823	-19.65	4830	20231101	156.52	15420	-19.65	20240823	5000	147.80	20240419	15420	-19.65	20240823	4830	156.52	20231101	7.45	N	039610	500	52 억		409494	N	N	0	N	00	N
60	20240912	140432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12300	50	2	0.41	20138555580	1617801	54.50	12150	12890	11860	15920	8580	12250	12448.12	3.93	0	-32191	13096	12672	12016	11592	10936	12885	11805	52	3670	500	7840	10	1	10410400	1280	15.87	1.45	12	15.54	775.00	8503.00	15420	20240823	-20.23	4830	20231101	154.66	15420	-20.23	20240823	5000	146.00	20240419	15420	-20.23	20240823	4830	154.66	20231101	7.45	N	039610	500	52 억		409494	N	N	0	N	00	N
61	20240912	130430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12360	110	2	0.90	19181090560	1539949	51.88	12150	12890	11860	15920	8580	12250	12455.68	3.93	0	-13997	13096	12672	12016	11592	10936	12885	11805	52	3670	500	7840	10	1	10410400	1287	15.95	1.45	12	14.79	775.00	8503.00	15420	20240823	-19.84	4830	20231101	155.90	15420	-19.84	20240823	5000	147.20	20240419	15420	-19.84	20240823	4830	155.90	20231101	7.45	N	039610	500	52 억		409494	N	N	0	N	00	N
62	20240912	120429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12290	40	2	0.33	17973999930	1442384	48.59	12150	12890	11860	15920	8580	12250	12461.33	3.93	0	-14223	13096	12672	12016	11592	10936	12885	11805	52	3670	500	7840	10	1	10410400	1279	15.86	1.45	12	13.86	775.00	8503.00	15420	20240823	-20.30	4830	20231101	154.45	15420	-20.30	20240823	5000	145.80	20240419	15420	-20.30	20240823	4830	154.45	20231101	7.45	N	039610	500	52 억		409494	N	N	0	N	00	N
63	20240912	110429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12380	130	2	1.06	17081225200	1369737	46.15	12150	12890	11860	15920	8580	12250	12470.46	3.93	0	1513	13096	12672	12016	11592	10936	12885	11805	52	3670	500	7840	10	1	10410400	1289	15.97	1.46	12	13.16	775.00	8503.00	15420	20240823	-19.71	4830	20231101	156.31	15420	-19.71	20240823	5000	147.60	20240419	15420	-19.71	20240823	4830	156.31	20231101	7.45	N	039610	500	52 억		409494	N	N	0	N	00	N
64	20240912	100430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12370	120	2	0.98	14667943630	1173590	39.54	12150	12890	11860	15920	8580	12250	12498.38	3.93	0	5219	13096	12672	12016	11592	10936	12885	11805	52	3670	500	7840	10	1	10410400	1288	15.96	1.45	12	11.27	775.00	8503.00	15420	20240823	-19.78	4830	20231101	156.11	15420	-19.78	20240823	5000	147.40	20240419	15420	-19.78	20240823	4830	156.11	20231101	7.45	N	039610	500	52 억		409494	N	N	0	N	00	N
65	20240912	090430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12090	-160	5	-1.31	1444901500	120337	4.05	12150	12160	11860	15920	8580	12250	12006.84	3.93	0	-5986	13096	12672	12016	11592	10936	12885	11805	52	3670	500	7840	10	1	10410400	1259	15.60	1.42	12	1.16	775.00	8503.00	15420	20240823	-21.60	4830	20231101	150.31	15420	-21.60	20240823	5000	141.80	20240419	15420	-21.60	20240823	4830	150.31	20231101	7.45	N	039610	500	52 억		409494	N	N	0	N	00	N
66	20240911	160422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12250	800	2	6.99	34346650670	2853664	282.98	11450	12440	11360	14880	8020	11450	12035.27	3.33	0	59922	12523	11986	11713	11176	10903	11850	11040	52	3430	500	7320	10	1	10410400	1275	15.81	1.44	12	27.41	775.00	8503.00	15420	20240823	-20.56	4830	20231101	153.62	15420	-20.56	20240823	5000	145.00	20240419	15420	-20.56	20240823	4830	153.62	20231101	6.36	N	039610	500	52 억		346780	N	N	0	N	00	N
67	20240911	150424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12130	680	2	5.94	32145561480	2672890	265.05	11450	12440	11360	14880	8020	11450	12026.86	3.33	0	29168	12523	11986	11713	11176	10903	11850	11040	52	3430	500	7320	10	1	10410400	1263	15.65	1.43	12	25.68	775.00	8503.00	15420	20240823	-21.34	4830	20231101	151.14	15420	-21.34	20240823	5000	142.60	20240419	15420	-21.34	20240823	4830	151.14	20231101	6.36	N	039610	500	52 억		346780	N	N	0	N	00	N
68	20240911	140425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12050	600	2	5.24	26980837680	2246314	222.75	11450	12440	11360	14880	8020	11450	12011.56	3.33	0	-98073	12523	11986	11713	11176	10903	11850	11040	52	3430	500	7320	10	1	10410400	1254	15.55	1.42	12	21.58	775.00	8503.00	15420	20240823	-21.85	4830	20231101	149.48	15420	-21.85	20240823	5000	141.00	20240419	15420	-21.85	20240823	4830	149.48	20231101	6.36	N	039610	500	52 억		346780	N	N	0	N	00	N
69	20240911	130423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11540	90	2	0.79	4838727500	420984	41.75	11450	11640	11360	14880	8020	11450	11494.02	3.33	0	363	12523	11986	11713	11176	10903	11850	11040	52	3430	500	7320	10	1	10410400	1201	14.89	1.36	12	4.04	775.00	8503.00	15420	20240823	-25.16	4830	20231101	138.92	15420	-25.16	20240823	5000	130.80	20240419	15420	-25.16	20240823	4830	138.92	20231101	6.36	N	039610	500	52 억		346780	N	N	0	N	00	N
70	20240911	120426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11400	-50	5	-0.44	4063700260	353632	35.07	11450	11640	11360	14880	8020	11450	11491.51	3.33	0	4363	12523	11986	11713	11176	10903	11850	11040	52	3430	500	7320	10	1	10410400	1187	14.71	1.34	12	3.40	775.00	8503.00	15420	20240823	-26.07	4830	20231101	136.02	15420	-26.07	20240823	5000	128.00	20240419	15420	-26.07	20240823	4830	136.02	20231101	6.36	N	039610	500	52 억		346780	N	N	0	N	00	N
71	20240911	110421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11450	0	3	0.00	3568065270	310175	30.76	11450	11640	11390	14880	8020	11450	11503.67	3.33	0	-1238	12523	11986	11713	11176	10903	11850	11040	52	3430	500	7320	10	1	10410400	1192	14.77	1.35	12	2.98	775.00	8503.00	15420	20240823	-25.75	4830	20231101	137.06	15420	-25.75	20240823	5000	129.00	20240419	15420	-25.75	20240823	4830	137.06	20231101	6.36	N	039610	500	52 억		346780	N	N	0	N	00	N
72	20240911	100422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11550	100	2	0.87	2693701960	233879	23.19	11450	11640	11390	14880	8020	11450	11517.97	3.33	0	14239	12523	11986	11713	11176	10903	11850	11040	52	3430	500	7320	10	1	10410400	1202	14.90	1.36	12	2.25	775.00	8503.00	15420	20240823	-25.10	4830	20231101	139.13	15420	-25.10	20240823	5000	131.00	20240419	15420	-25.10	20240823	4830	139.13	20231101	6.36	N	039610	500	52 억		346780	N	N	0	N	00	N
73	20240911	090426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11580	130	2	1.14	442751810	38500	3.82	11450	11580	11450	14880	8020	11450	11502.21	3.33	0	172	12523	11986	11713	11176	10903	11850	11040	52	3430	500	7320	10	1	10410400	1206	14.94	1.36	12	0.37	775.00	8503.00	15420	20240823	-24.90	4830	20231101	139.75	15420	-24.90	20240823	5000	131.60	20240419	15420	-24.90	20240823	4830	139.75	20231101	6.36	N	039610	500	52 억		346780	N	N	0	N	00	N
74	20240910	160422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11450	-540	5	-4.50	11582342810	984763	11.38	12020	12250	11440	15580	8400	11990	11761.68	3.09	0	27881	13236	12612	11846	11222	10456	12925	11535	52	3590	500	7670	10	1	10410400	1192	14.77	1.35	12	9.46	775.00	8503.00	15420	20240823	-25.75	4830	20231101	137.06	15420	-25.75	20240823	5000	129.00	20240419	15420	-25.75	20240823	4830	137.06	20231101	7.02	N	039610	500	52 억		322117	N	N	0	N	00	N
75	20240910	150426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11500	-490	5	-4.09	10726130120	910314	10.52	12020	12250	11440	15580	8400	11990	11781.95	3.09	0	21414	13236	12612	11846	11222	10456	12925	11535	52	3590	500	7670	10	1	10410400	1197	14.84	1.35	12	8.74	775.00	8503.00	15420	20240823	-25.42	4830	20231101	138.10	15420	-25.42	20240823	5000	130.00	20240419	15420	-25.42	20240823	4830	138.10	20231101	7.02	N	039610	500	52 억		322117	N	N	0	N	00	N
76	20240910	140424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11530	-460	5	-3.84	9861101490	835177	9.65	12020	12250	11440	15580	8400	11990	11806.30	3.09	0	23115	13236	12612	11846	11222	10456	12925	11535	52	3590	500	7670	10	1	10410400	1200	14.88	1.36	12	8.02	775.00	8503.00	15420	20240823	-25.23	4830	20231101	138.72	15420	-25.23	20240823	5000	130.60	20240419	15420	-25.23	20240823	4830	138.72	20231101	7.02	N	039610	500	52 억		322117	N	N	0	N	00	N
77	20240910	130424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11650	-340	5	-2.84	8908068790	752440	8.69	12020	12250	11470	15580	8400	11990	11838.08	3.09	0	14954	13236	12612	11846	11222	10456	12925	11535	52	3590	500	7670	10	1	10410400	1213	15.03	1.37	12	7.23	775.00	8503.00	15420	20240823	-24.45	4830	20231101	141.20	15420	-24.45	20240823	5000	133.00	20240419	15420	-24.45	20240823	4830	141.20	20231101	7.02	N	039610	500	52 억		322117	N	N	0	N	00	N
78	20240910	120422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11660	-330	5	-2.75	8475213170	715226	8.26	12020	12250	11470	15580	8400	11990	11848.89	3.09	0	16506	13236	12612	11846	11222	10456	12925	11535	52	3590	500	7670	10	1	10410400	1214	15.05	1.37	12	6.87	775.00	8503.00	15420	20240823	-24.38	4830	20231101	141.41	15420	-24.38	20240823	5000	133.20	20240419	15420	-24.38	20240823	4830	141.41	20231101	7.02	N	039610	500	52 억		322117	N	N	0	N	00	N
79	20240910	110422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11670	-320	5	-2.67	7063241070	593173	6.85	12020	12250	11640	15580	8400	11990	11906.98	3.09	0	935	13236	12612	11846	11222	10456	12925	11535	52	3590	500	7670	10	1	10410400	1215	15.06	1.37	12	5.70	775.00	8503.00	15420	20240823	-24.32	4830	20231101	141.61	15420	-24.32	20240823	5000	133.40	20240419	15420	-24.32	20240823	4830	141.61	20231101	7.02	N	039610	500	52 억		322117	N	N	0	N	00	N
80	20240910	100423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11900	-90	5	-0.75	5059008110	422854	4.89	12020	12250	11830	15580	8400	11990	11963.70	3.09	0	-14939	13236	12612	11846	11222	10456	12925	11535	52	3590	500	7670	10	1	10410400	1239	15.35	1.40	12	4.06	775.00	8503.00	15420	20240823	-22.83	4830	20231101	146.38	15420	-22.83	20240823	5000	138.00	20240419	15420	-22.83	20240823	4830	146.38	20231101	7.02	N	039610	500	52 억		322117	N	N	0	N	00	N
81	20240910	090422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11970	-20	5	-0.17	1934588400	160666	1.86	12020	12250	11890	15580	8400	11990	12042.40	3.09	0	6985	13236	12612	11846	11222	10456	12925	11535	52	3590	500	7670	10	1	10410400	1246	15.45	1.41	12	1.54	775.00	8503.00	15420	20240823	-22.37	4830	20231101	147.83	15420	-22.37	20240823	5000	139.40	20240419	15420	-22.37	20240823	4830	147.83	20231101	7.02	N	039610	500	52 억		322117	N	N	0	N	00	N
82	20240909	160415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11990	1360	2	12.79	101867597690	8596660	664.58	11360	12470	11080	13810	7450	10630	11850.84	1.87	0	126727	11730	11180	10820	10270	9910	11000	10090	52	3180	500	6800	10	1	10410400	1248	15.47	1.41	12	82.58	775.00	8503.00	15420	20240823	-22.24	4830	20231101	148.24	15420	-22.24	20240823	5000	139.80	20240419	15420	-22.24	20240823	4830	148.24	20231101	8.44	N	039610	500	52 억		194905	N	N	0	N	00	N
83	20240909	150418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11900	1270	2	11.95	98704132590	8331239	644.06	11360	12470	11080	13810	7450	10630	11848.79	1.87	0	93133	11730	11180	10820	10270	9910	11000	10090	52	3180	500	6800	10	1	10410400	1239	15.35	1.40	12	80.03	775.00	8503.00	15420	20240823	-22.83	4830	20231101	146.38	15420	-22.83	20240823	5000	138.00	20240419	15420	-22.83	20240823	4830	146.38	20231101	8.44	N	039610	500	52 억		194905	N	N	0	N	00	N
84	20240909	140420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12080	1450	2	13.64	92303777670	7801022	603.07	11360	12470	11080	13810	7450	10630	11833.66	1.87	0	6167	11730	11180	10820	10270	9910	11000	10090	52	3180	500	6800	10	1	10410400	1258	15.59	1.42	12	74.93	775.00	8503.00	15420	20240823	-21.66	4830	20231101	150.10	15420	-21.66	20240823	5000	141.60	20240419	15420	-21.66	20240823	4830	150.10	20231101	8.44	N	039610	500	52 억		194905	N	N	0	N	00	N
85	20240909	130418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12010	1380	2	12.98	66148940620	5665296	437.96	11360	12280	11080	13810	7450	10630	11677.84	1.87	0	-31711	11730	11180	10820	10270	9910	11000	10090	52	3180	500	6800	10	1	10410400	1250	15.50	1.41	12	54.42	775.00	8503.00	15420	20240823	-22.11	4830	20231101	148.65	15420	-22.11	20240823	5000	140.20	20240419	15420	-22.11	20240823	4830	148.65	20231101	8.44	N	039610	500	52 억		194905	N	N	0	N	00	N
86	20240909	120416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11400	770	2	7.24	40697791120	3525611	272.55	11360	11990	11080	13810	7450	10630	11545.82	1.87	0	-118106	11730	11180	10820	10270	9910	11000	10090	52	3180	500	6800	10	1	10410400	1187	14.71	1.34	12	33.87	775.00	8503.00	15420	20240823	-26.07	4830	20231101	136.02	15420	-26.07	20240823	5000	128.00	20240419	15420	-26.07	20240823	4830	136.02	20231101	8.44	N	039610	500	52 억		194905	N	N	0	N	00	N
87	20240909	110416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11150	520	2	4.89	38764747440	3354118	259.29	11360	11990	11080	13810	7450	10630	11559.86	1.87	0	-174014	11730	11180	10820	10270	9910	11000	10090	52	3180	500	6800	10	1	10410400	1161	14.39	1.31	12	32.22	775.00	8503.00	15420	20240823	-27.69	4830	20231101	130.85	15420	-27.69	20240823	5000	123.00	20240419	15420	-27.69	20240823	4830	130.85	20231101	8.44	N	039610	500	52 억		194905	N	N	0	N	00	N
88	20240909	100421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11180	550	2	5.17	36762469510	3174932	245.44	11360	11990	11100	13810	7450	10630	11581.69	1.87	0	-172675	11730	11180	10820	10270	9910	11000	10090	52	3180	500	6800	10	1	10410400	1164	14.43	1.31	12	30.50	775.00	8503.00	15420	20240823	-27.50	4830	20231101	131.47	15420	-27.50	20240823	5000	123.60	20240419	15420	-27.50	20240823	4830	131.47	20231101	8.44	N	039610	500	52 억		194905	N	N	0	N	00	N
89	20240909	090414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11570	940	2	8.84	12512052650	1076758	83.24	11360	11990	11270	13810	7450	10630	11628.49	1.87	0	-85107	11730	11180	10820	10270	9910	11000	10090	52	3180	500	6800	10	1	10410400	1204	14.93	1.36	12	10.34	775.00	8503.00	15420	20240823	-24.97	4830	20231101	139.54	15420	-24.97	20240823	5000	131.40	20240419	15420	-24.97	20240823	4830	139.54	20231101	8.44	N	039610	500	52 억		194905	N	N	0	N	00	N
90	20240906	160412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10630	-770	5	-6.75	13496295280	1256045	52.88	11200	11370	10460	14820	7980	11400	10745.66	0.69	0	122663	13966	12682	12016	10732	10066	12350	10400	52	3420	500	7290	10	1	10410400	1107	13.72	1.25	12	12.07	775.00	8503.00	15420	20240823	-31.06	4830	20231101	120.08	15420	-31.06	20240823	5000	112.60	20240419	15420	-31.06	20240823	4830	120.08	20231101	8.96	N	039610	500	52 억		72073	N	N	0	N	00	N
91	20240906	150419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10640	-760	5	-6.67	12853205200	1195462	50.33	11200	11370	10460	14820	7980	11400	10751.60	0.69	0	105696	13966	12682	12016	10732	10066	12350	10400	52	3420	500	7290	10	1	10410400	1108	13.73	1.25	12	11.48	775.00	8503.00	15420	20240823	-31.00	4830	20231101	120.29	15420	-31.00	20240823	5000	112.80	20240419	15420	-31.00	20240823	4830	120.29	20231101	8.96	N	039610	500	52 억		72073	N	N	0	N	00	N
92	20240906	140419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10600	-800	5	-7.02	11984821630	1113713	46.89	11200	11370	10460	14820	7980	11400	10761.07	0.69	0	94297	13966	12682	12016	10732	10066	12350	10400	52	3420	500	7290	10	1	10410400	1104	13.68	1.25	12	10.70	775.00	8503.00	15420	20240823	-31.26	4830	20231101	119.46	15420	-31.26	20240823	5000	112.00	20240419	15420	-31.26	20240823	4830	119.46	20231101	8.96	N	039610	500	52 억		72073	N	N	0	N	00	N
93	20240906	130415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10640	-760	5	-6.67	11156867800	1035630	43.60	11200	11370	10460	14820	7980	11400	10772.95	0.69	0	87813	13966	12682	12016	10732	10066	12350	10400	52	3420	500	7290	10	1	10410400	1108	13.73	1.25	12	9.95	775.00	8503.00	15420	20240823	-31.00	4830	20231101	120.29	15420	-31.00	20240823	5000	112.80	20240419	15420	-31.00	20240823	4830	120.29	20231101	8.96	N	039610	500	52 억		72073	N	N	0	N	00	N
94	20240906	120418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10710	-690	5	-6.05	10268604830	952792	40.12	11200	11370	10460	14820	7980	11400	10777.30	0.69	0	88897	13966	12682	12016	10732	10066	12350	10400	52	3420	500	7290	10	1	10410400	1115	13.82	1.26	12	9.15	775.00	8503.00	15420	20240823	-30.54	4830	20231101	121.74	15420	-30.54	20240823	5000	114.20	20240419	15420	-30.54	20240823	4830	121.74	20231101	8.96	N	039610	500	52 억		72073	N	N	0	N	00	N
95	20240906	110420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10660	-740	5	-6.49	9136385650	846144	35.63	11200	11370	10460	14820	7980	11400	10797.58	0.69	0	92896	13966	12682	12016	10732	10066	12350	10400	52	3420	500	7290	10	1	10410400	1110	13.75	1.25	12	8.13	775.00	8503.00	15420	20240823	-30.87	4830	20231101	120.70	15420	-30.87	20240823	5000	113.20	20240419	15420	-30.87	20240823	4830	120.70	20231101	8.96	N	039610	500	52 억		72073	N	N	0	N	00	N
96	20240906	100414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10540	-860	5	-7.54	7236992210	666517	28.06	11200	11370	10540	14820	7980	11400	10857.83	0.69	0	87052	13966	12682	12016	10732	10066	12350	10400	52	3420	500	7290	10	1	10410400	1097	13.60	1.24	12	6.40	775.00	8503.00	15420	20240823	-31.65	4830	20231101	118.22	15420	-31.65	20240823	5000	110.80	20240419	15420	-31.65	20240823	4830	118.22	20231101	8.96	N	039610	500	52 억		72073	N	N	0	N	00	N
97	20240906	090417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11120	-280	5	-2.46	1089294110	97490	4.10	11200	11370	11030	14820	7980	11400	11173.10	0.69	0	18744	13966	12682	12016	10732	10066	12350	10400	52	3420	500	7290	10	1	10410400	1158	14.35	1.31	12	0.94	775.00	8503.00	15420	20240823	-27.89	4830	20231101	130.23	15420	-27.89	20240823	5000	122.40	20240419	15420	-27.89	20240823	4830	130.23	20231101	8.96	N	039610	500	52 억		72073	N	N	0	N	00	N
98	20240905	160410	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11400	-1870	5	-14.09	27998639050	2317398	154.83	13270	13300	11350	17250	9290	13270	12084.85	0.76	0	-8575	13690	13480	13180	12970	12670	13585	13075	52	3980	500	8490	10	1	10410400	1187	14.71	1.34	12	22.26	775.00	8503.00	15420	20240823	-26.07	4830	20231101	136.02	15420	-26.07	20240823	5000	128.00	20240419	15420	-26.07	20240823	4830	136.02	20231101	8.67	N	039610	500	52 억		79398	N	N	0	N	00	N
99	20240905	150417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11580	-1690	5	-12.74	26660543020	2200958	147.05	13270	13300	11350	17250	9290	13270	12112.55	0.76	0	-5914	13690	13480	13180	12970	12670	13585	13075	52	3980	500	8490	10	1	10410400	1206	14.94	1.36	12	21.14	775.00	8503.00	15420	20240823	-24.90	4830	20231101	139.75	15420	-24.90	20240823	5000	131.60	20240419	15420	-24.90	20240823	4830	139.75	20231101	8.67	N	039610	500	52 억		79398	N	N	0	N	00	N
100	20240905	140415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11560	-1710	5	-12.89	24874441750	2046559	136.74	13270	13300	11350	17250	9290	13270	12153.65	0.76	0	-8510	13690	13480	13180	12970	12670	13585	13075	52	3980	500	8490	10	1	10410400	1203	14.92	1.36	12	19.66	775.00	8503.00	15420	20240823	-25.03	4830	20231101	139.34	15420	-25.03	20240823	5000	131.20	20240419	15420	-25.03	20240823	4830	139.34	20231101	8.67	N	039610	500	52 억		79398	N	N	0	N	00	N
101	20240905	130417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11510	-1760	5	-13.26	22715934610	1859983	124.27	13270	13300	11350	17250	9290	13270	12212.33	0.76	0	7995	13690	13480	13180	12970	12670	13585	13075	52	3980	500	8490	10	1	10410400	1198	14.85	1.35	12	17.87	775.00	8503.00	15420	20240823	-25.36	4830	20231101	138.30	15420	-25.36	20240823	5000	130.20	20240419	15420	-25.36	20240823	4830	138.30	20231101	8.67	N	039610	500	52 억		79398	N	N	0	N	00	N
102	20240905	120414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11810	-1460	5	-11.00	17682273230	1424223	95.16	13270	13300	11740	17250	9290	13270	12414.70	0.76	0	-31320	13690	13480	13180	12970	12670	13585	13075	52	3980	500	8490	10	1	10410400	1229	15.24	1.39	12	13.68	775.00	8503.00	15420	20240823	-23.41	4830	20231101	144.51	15420	-23.41	20240823	5000	136.20	20240419	15420	-23.41	20240823	4830	144.51	20231101	8.67	N	039610	500	52 억		79398	N	N	0	N	00	N
103	20240905	110412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12170	-1100	5	-8.29	10342082740	809347	54.08	13270	13300	12110	17250	9290	13270	12777.61	0.76	0	-40115	13690	13480	13180	12970	12670	13585	13075	52	3980	500	8490	10	1	10410400	1267	15.70	1.43	12	7.77	775.00	8503.00	15420	20240823	-21.08	4830	20231101	151.97	15420	-21.08	20240823	5000	143.40	20240419	15420	-21.08	20240823	4830	151.97	20231101	8.67	N	039610	500	52 억		79398	N	N	0	N	00	N
104	20240905	100413	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12840	-430	5	-3.24	5929726340	457526	30.57	13270	13300	12650	17250	9290	13270	12959.64	0.76	0	-39571	13690	13480	13180	12970	12670	13585	13075	52	3980	500	8490	10	1	10410400	1337	16.57	1.51	12	4.39	775.00	8503.00	15420	20240823	-16.73	4830	20231101	165.84	15420	-16.73	20240823	5000	156.80	20240419	15420	-16.73	20240823	4830	165.84	20231101	8.67	N	039610	500	52 억		79398	N	N	0	N	00	N
105	20240905	090417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13200	-70	5	-0.53	888746060	67173	4.49	13270	13300	13150	17250	9290	13270	13230.02	0.76	0	-8783	13690	13480	13180	12970	12670	13585	13075	52	3980	500	8490	10	1	10410400	1374	17.03	1.55	12	0.65	775.00	8503.00	15420	20240823	-14.40	4830	20231101	173.29	15420	-14.40	20240823	5000	164.00	20240419	15420	-14.40	20240823	4830	173.29	20231101	8.67	N	039610	500	52 억		79398	N	N	0	N	00	N
106	20240904	160408	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13270	-240	5	-1.78	19151667350	1460181	14.21	13120	13390	12880	17560	9460	13510	13114.85	0.77	0	571	15036	14272	13336	12572	11636	14655	12955	52	4050	500	8640	10	1	10410400	1381	17.12	1.56	12	14.03	775.00	8503.00	15420	20240823	-13.94	4830	20231101	174.74	15420	-13.94	20240823	5000	165.40	20240419	15420	-13.94	20240823	4830	174.74	20231101	8.67	N	039610	500	52 억		79976	N	N	0	N	00	N
107	20240904	150411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13110	-400	5	-2.96	17414654120	1328340	12.93	13120	13390	12880	17560	9460	13510	13109.48	0.77	0	3573	15036	14272	13336	12572	11636	14655	12955	52	4050	500	8640	10	1	10410400	1365	16.92	1.54	12	12.76	775.00	8503.00	15420	20240823	-14.98	4830	20231101	171.43	15420	-14.98	20240823	5000	162.20	20240419	15420	-14.98	20240823	4830	171.43	20231101	8.67	N	039610	500	52 억		79976	N	N	0	N	00	N
108	20240904	140412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13060	-450	5	-3.33	15251627620	1163766	11.33	13120	13390	12880	17560	9460	13510	13104.71	0.77	0	-454	15036	14272	13336	12572	11636	14655	12955	52	4050	500	8640	10	1	10410400	1360	16.85	1.54	12	11.18	775.00	8503.00	15420	20240823	-15.30	4830	20231101	170.39	15420	-15.30	20240823	5000	161.20	20240419	15420	-15.30	20240823	4830	170.39	20231101	8.67	N	039610	500	52 억		79976	N	N	0	N	00	N
109	20240904	130412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13040	-470	5	-3.48	13546884810	1033896	10.06	13120	13390	12880	17560	9460	13510	13101.96	0.77	0	-3579	15036	14272	13336	12572	11636	14655	12955	52	4050	500	8640	10	1	10410400	1358	16.83	1.53	12	9.93	775.00	8503.00	15420	20240823	-15.43	4830	20231101	169.98	15420	-15.43	20240823	5000	160.80	20240419	15420	-15.43	20240823	4830	169.98	20231101	8.67	N	039610	500	52 억		79976	N	N	0	N	00	N
110	20240904	120409	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13050	-460	5	-3.40	12302973180	938214	9.13	13120	13390	12880	17560	9460	13510	13112.33	0.77	0	15617	15036	14272	13336	12572	11636	14655	12955	52	4050	500	8640	10	1	10410400	1359	16.84	1.53	12	9.01	775.00	8503.00	15420	20240823	-15.37	4830	20231101	170.19	15420	-15.37	20240823	5000	161.00	20240419	15420	-15.37	20240823	4830	170.19	20231101	8.67	N	039610	500	52 억		79976	N	N	0	N	00	N
111	20240904	110408	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13200	-310	5	-2.29	11378793240	867763	8.45	13120	13390	12880	17560	9460	13510	13111.87	0.77	0	20288	15036	14272	13336	12572	11636	14655	12955	52	4050	500	8640	10	1	10410400	1374	17.03	1.55	12	8.34	775.00	8503.00	15420	20240823	-14.40	4830	20231101	173.29	15420	-14.40	20240823	5000	164.00	20240419	15420	-14.40	20240823	4830	173.29	20231101	8.67	N	039610	500	52 억		79976	N	N	0	N	00	N
112	20240904	100412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13060	-450	5	-3.33	8531027380	650403	6.33	13120	13390	12880	17560	9460	13510	13115.30	0.77	0	-5921	15036	14272	13336	12572	11636	14655	12955	52	4050	500	8640	10	1	10410400	1360	16.85	1.54	12	6.25	775.00	8503.00	15420	20240823	-15.30	4830	20231101	170.39	15420	-15.30	20240823	5000	161.20	20240419	15420	-15.30	20240823	4830	170.39	20231101	8.67	N	039610	500	52 억		79976	N	N	0	N	00	N
113	20240904	090409	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13220	-290	5	-2.15	2131611900	162625	1.58	13120	13390	12880	17560	9460	13510	13102.48	0.77	0	32657	15036	14272	13336	12572	11636	14655	12955	52	4050	500	8640	10	1	10410400	1376	17.06	1.55	12	1.56	775.00	8503.00	15420	20240823	-14.27	4830	20231101	173.71	15420	-14.27	20240823	5000	164.40	20240419	15420	-14.27	20240823	4830	173.71	20231101	8.67	N	039610	500	52 억		79976	N	N	0	N	00	N
114	20240903	160405	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13510	1210	2	9.84	137851301930	10204799	1220.30	12410	14100	12400	15990	8610	12300	13508.47	0.31	0	55528	13100	12700	12500	12100	11900	12600	12000	52	3690	500	7870	10	1	10410400	1406	17.43	1.59	12	98.03	775.00	8503.00	15420	20240823	-12.39	4830	20231101	179.71	15420	-12.39	20240823	5000	170.20	20240419	15420	-12.39	20240823	4830	179.71	20231101	8.47	N	039610	500	52 억		32713	N	N	0	N	00	N
115	20240903	150408	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13390	1090	2	8.86	133471978880	9879105	1181.35	12410	14100	12400	15990	8610	12300	13510.53	0.31	0	88671	13100	12700	12500	12100	11900	12600	12000	52	3690	500	7870	10	1	10410400	1394	17.28	1.57	12	94.90	775.00	8503.00	15420	20240823	-13.16	4830	20231101	177.23	15420	-13.16	20240823	5000	167.80	20240419	15420	-13.16	20240823	4830	177.23	20231101	8.47	N	039610	500	52 억		32713	N	N	0	N	00	N
116	20240903	140407	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13610	1310	2	10.65	124450222820	9208952	1101.21	12410	14100	12400	15990	8610	12300	13514.05	0.31	0	49630	13100	12700	12500	12100	11900	12600	12000	52	3690	500	7870	10	1	10410400	1417	17.56	1.60	12	88.46	775.00	8503.00	15420	20240823	-11.74	4830	20231101	181.78	15420	-11.74	20240823	5000	172.20	20240419	15420	-11.74	20240823	4830	181.78	20231101	8.47	N	039610	500	52 억		32713	N	N	0	N	00	N
117	20240903	130408	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13340	1040	2	8.46	111498384590	8252881	986.88	12410	14100	12400	15990	8610	12300	13510.24	0.31	0	9486	13100	12700	12500	12100	11900	12600	12000	52	3690	500	7870	10	1	10410400	1389	17.21	1.57	12	79.28	775.00	8503.00	15420	20240823	-13.49	4830	20231101	176.19	15420	-13.49	20240823	5000	166.80	20240419	15420	-13.49	20240823	4830	176.19	20231101	8.47	N	039610	500	52 억		32713	N	N	0	N	00	N
118	20240903	120403	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13370	1070	2	8.70	106896737530	7905934	945.40	12410	14100	12400	15990	8610	12300	13521.08	0.31	0	-13021	13100	12700	12500	12100	11900	12600	12000	52	3690	500	7870	10	1	10410400	1392	17.25	1.57	12	75.94	775.00	8503.00	15420	20240823	-13.29	4830	20231101	176.81	15420	-13.29	20240823	5000	167.40	20240419	15420	-13.29	20240823	4830	176.81	20231101	8.47	N	039610	500	52 억		32713	N	N	0	N	00	N
119	20240903	110402	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13290	990	2	8.05	99978243660	7388724	883.55	12410	14100	12400	15990	8610	12300	13531.19	0.31	0	-23799	13100	12700	12500	12100	11900	12600	12000	52	3690	500	7870	10	1	10410400	1384	17.15	1.56	12	70.97	775.00	8503.00	15420	20240823	-13.81	4830	20231101	175.16	15420	-13.81	20240823	5000	165.80	20240419	15420	-13.81	20240823	4830	175.16	20231101	8.47	N	039610	500	52 억		32713	N	N	0	N	00	N
120	20240903	100403	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13600	1300	2	10.57	47264058270	3561415	425.88	12410	13640	12400	15990	8610	12300	13271.15	0.31	0	-23140	13100	12700	12500	12100	11900	12600	12000	52	3690	500	7870	10	1	10410400	1416	17.55	1.60	12	34.21	775.00	8503.00	15420	20240823	-11.80	4830	20231101	181.57	15420	-11.80	20240823	5000	172.00	20240419	15420	-11.80	20240823	4830	181.57	20231101	8.47	N	039610	500	52 억		32713	N	N	0	N	00	N
121	20240903	090403	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12700	400	2	3.25	2096580580	166045	19.86	12410	12790	12400	15990	8610	12300	12626.58	0.31	0	27802	13100	12700	12500	12100	11900	12600	12000	52	3690	500	7870	10	1	10410400	1322	16.39	1.49	12	1.59	775.00	8503.00	15420	20240823	-17.64	4830	20231101	162.94	15420	-17.64	20240823	5000	154.00	20240419	15420	-17.64	20240823	4830	162.94	20231101	8.47	N	039610	500	52 억		32713	N	N	0	N	00	N
122	20240902	160400	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12300	-670	5	-5.17	10229883320	818126	37.67	12810	12900	12300	16860	9080	12970	12505.45	0.43	0	-12129	13716	13342	12876	12502	12036	13110	12270	52	3890	500	8300	10	1	10410400	1280	15.87	1.45	12	7.86	775.00	8503.00	15420	20240823	-20.23	4830	20231101	154.66	15420	-20.23	20240823	5000	146.00	20240419	15420	-20.23	20240823	4830	154.66	20231101	8.07	N	039610	500	52 억		44839	N	N	0	N	00	N
123	20240902	150405	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12370	-600	5	-4.63	9224289750	736569	33.92	12810	12900	12310	16860	9080	12970	12523.09	0.43	0	-19153	13716	13342	12876	12502	12036	13110	12270	52	3890	500	8300	10	1	10410400	1288	15.96	1.45	12	7.08	775.00	8503.00	15420	20240823	-19.78	4830	20231101	156.11	15420	-19.78	20240823	5000	147.40	20240419	15420	-19.78	20240823	4830	156.11	20231101	8.07	N	039610	500	52 억		44839	N	N	0	N	00	N
124	20240902	140406	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12430	-540	5	-4.16	8263420170	658815	30.34	12810	12900	12310	16860	9080	12970	12542.61	0.43	0	-26633	13716	13342	12876	12502	12036	13110	12270	52	3890	500	8300	10	1	10410400	1294	16.04	1.46	12	6.33	775.00	8503.00	15420	20240823	-19.39	4830	20231101	157.35	15420	-19.39	20240823	5000	148.60	20240419	15420	-19.39	20240823	4830	157.35	20231101	8.07	N	039610	500	52 억		44839	N	N	0	N	00	N
125	20240902	130403	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12350	-620	5	-4.78	7775658690	619454	28.53	12810	12900	12310	16860	9080	12970	12552.18	0.43	0	-24606	13716	13342	12876	12502	12036	13110	12270	52	3890	500	8300	10	1	10410400	1286	15.94	1.45	12	5.95	775.00	8503.00	15420	20240823	-19.91	4830	20231101	155.69	15420	-19.91	20240823	5000	147.00	20240419	15420	-19.91	20240823	4830	155.69	20231101	8.07	N	039610	500	52 억		44839	N	N	0	N	00	N
126	20240902	120405	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12370	-600	5	-4.63	7016422880	558024	25.70	12810	12900	12360	16860	9080	12970	12573.42	0.43	0	-20233	13716	13342	12876	12502	12036	13110	12270	52	3890	500	8300	10	1	10410400	1288	15.96	1.45	12	5.36	775.00	8503.00	15420	20240823	-19.78	4830	20231101	156.11	15420	-19.78	20240823	5000	147.40	20240419	15420	-19.78	20240823	4830	156.11	20231101	8.07	N	039610	500	52 억		44839	N	N	0	N	00	N
127	20240902	110402	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12400	-570	5	-4.39	6294766160	499835	23.02	12810	12900	12360	16860	9080	12970	12593.40	0.43	0	-19924	13716	13342	12876	12502	12036	13110	12270	52	3890	500	8300	10	1	10410400	1291	16.00	1.46	12	4.80	775.00	8503.00	15420	20240823	-19.58	4830	20231101	156.73	15420	-19.58	20240823	5000	148.00	20240419	15420	-19.58	20240823	4830	156.73	20231101	8.07	N	039610	500	52 억		44839	N	N	0	N	00	N
128	20240902	100401	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12410	-560	5	-4.32	5223542130	413948	19.06	12810	12900	12360	16860	9080	12970	12618.51	0.43	0	-17925	13716	13342	12876	12502	12036	13110	12270	52	3890	500	8300	10	1	10410400	1292	16.01	1.46	12	3.98	775.00	8503.00	15420	20240823	-19.52	4830	20231101	156.94	15420	-19.52	20240823	5000	148.20	20240419	15420	-19.52	20240823	4830	156.94	20231101	8.07	N	039610	500	52 억		44839	N	N	0	N	00	N
129	20240902	090358	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12670	-300	5	-2.31	960484360	75382	3.47	12810	12830	12650	16860	9080	12970	12740.40	0.43	0	8115	13716	13342	12876	12502	12036	13110	12270	52	3890	500	8300	10	1	10410400	1319	16.35	1.49	12	0.72	775.00	8503.00	15420	20240823	-17.83	4830	20231101	162.32	15420	-17.83	20240823	5000	153.40	20240419	15420	-17.83	20240823	4830	162.32	20231101	8.07	N	039610	500	52 억		44839	N	N	0	N	00	N