KissMeData/317850/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	161151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9210	-370	5	-3.86	959467100	103023	135.42	9470	9530	9180	12450	6710	9580	9313.14	1.73	0	-16424	9686	9632	9556	9502	9426	9660	9530	42	2870	500	6890	10	1	8324420	767	-317.59	1.65	12	1.24	-29.00	5568.00	13280	20240730	-30.65	8250	20240126	11.64	13280	-30.65	20240730	8250	11.64	20240126	13280	-30.65	20240730	8250	11.64	20240126	7.55	N	317850	500	41 억		144168	N	N	0	N	00	N
3	20240930	151206	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9200	-380	5	-3.97	893564030	95855	125.99	9470	9530	9190	12450	6710	9580	9322.04	1.73	0	-15609	9686	9632	9556	9502	9426	9660	9530	42	2870	500	6890	10	1	8324420	766	-317.24	1.65	12	1.15	-29.00	5568.00	13280	20240730	-30.72	8250	20240126	11.52	13280	-30.72	20240730	8250	11.52	20240126	13280	-30.72	20240730	8250	11.52	20240126	7.55	N	317850	500	41 억		144168	N	N	0	N	00	N
4	20240930	141207	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9250	-330	5	-3.44	715229200	76515	100.57	9470	9530	9230	12450	6710	9580	9347.57	1.73	0	-13885	9686	9632	9556	9502	9426	9660	9530	42	2870	500	6890	10	1	8324420	770	-318.97	1.66	12	0.92	-29.00	5568.00	13280	20240730	-30.35	8250	20240126	12.12	13280	-30.35	20240730	8250	12.12	20240126	13280	-30.35	20240730	8250	12.12	20240126	7.55	N	317850	500	41 억		144168	N	N	0	N	00	N
5	20240930	131200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9340	-240	5	-2.51	615267500	65724	86.39	9470	9530	9230	12450	6710	9580	9361.38	1.73	0	-13344	9686	9632	9556	9502	9426	9660	9530	42	2870	500	6890	10	1	8324420	778	-322.07	1.68	12	0.79	-29.00	5568.00	13280	20240730	-29.67	8250	20240126	13.21	13280	-29.67	20240730	8250	13.21	20240126	13280	-29.67	20240730	8250	13.21	20240126	7.55	N	317850	500	41 억		144168	N	N	0	N	00	N
6	20240930	121157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9260	-320	5	-3.34	587441280	62730	82.45	9470	9530	9230	12450	6710	9580	9364.60	1.73	0	-13395	9686	9632	9556	9502	9426	9660	9530	42	2870	500	6890	10	1	8324420	771	-319.31	1.66	12	0.75	-29.00	5568.00	13280	20240730	-30.27	8250	20240126	12.24	13280	-30.27	20240730	8250	12.24	20240126	13280	-30.27	20240730	8250	12.24	20240126	7.55	N	317850	500	41 억		144168	N	N	0	N	00	N
7	20240930	111154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9250	-330	5	-3.44	548664310	58544	76.95	9470	9530	9230	12450	6710	9580	9371.83	1.73	0	-13046	9686	9632	9556	9502	9426	9660	9530	42	2870	500	6890	10	1	8324420	770	-318.97	1.66	12	0.70	-29.00	5568.00	13280	20240730	-30.35	8250	20240126	12.12	13280	-30.35	20240730	8250	12.12	20240126	13280	-30.35	20240730	8250	12.12	20240126	7.55	N	317850	500	41 억		144168	N	N	0	N	00	N
8	20240930	101155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9340	-240	5	-2.51	353464810	37536	49.34	9470	9530	9330	12450	6710	9580	9416.69	1.73	0	-9030	9686	9632	9556	9502	9426	9660	9530	42	2870	500	6890	10	1	8324420	778	-322.07	1.68	12	0.45	-29.00	5568.00	13280	20240730	-29.67	8250	20240126	13.21	13280	-29.67	20240730	8250	13.21	20240126	13280	-29.67	20240730	8250	13.21	20240126	7.55	N	317850	500	41 억		144168	N	N	0	N	00	N
9	20240930	091104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9460	-120	5	-1.25	102683720	10872	14.29	9470	9500	9400	12450	6710	9580	9444.79	1.73	0	-1978	9686	9632	9556	9502	9426	9660	9530	42	2870	500	6890	10	1	8324420	787	-326.21	1.70	12	0.13	-29.00	5568.00	13280	20240730	-28.77	8250	20240126	14.67	13280	-28.77	20240730	8250	14.67	20240126	13280	-28.77	20240730	8250	14.67	20240126	7.55	N	317850	500	41 억		144168	N	N	0	N	00	N
10	20240927	161201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9580	-30	5	-0.31	715158370	75138	98.86	9520	9610	9480	12490	6730	9610	9517.61	1.69	0	2796	9796	9702	9546	9452	9296	9750	9500	42	2880	500	6910	10	1	8324420	797	-330.34	1.72	12	0.90	-29.00	5568.00	13280	20240730	-27.86	8250	20240126	16.12	13280	-27.86	20240730	8250	16.12	20240126	13280	-27.86	20240730	8250	16.12	20240126	7.60	N	317850	500	41 억		141061	N	N	0	N	00	N
11	20240927	151205	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9550	-60	5	-0.62	661244300	69486	91.43	9520	9610	9480	12490	6730	9610	9516.22	1.69	0	1273	9796	9702	9546	9452	9296	9750	9500	42	2880	500	6910	10	1	8324420	795	-329.31	1.72	12	0.83	-29.00	5568.00	13280	20240730	-28.09	8250	20240126	15.76	13280	-28.09	20240730	8250	15.76	20240126	13280	-28.09	20240730	8250	15.76	20240126	7.60	N	317850	500	41 억		141061	N	N	0	N	00	N
12	20240927	141214	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9540	-70	5	-0.73	612032660	64319	84.63	9520	9610	9480	12490	6730	9610	9515.58	1.69	0	535	9796	9702	9546	9452	9296	9750	9500	42	2880	500	6910	10	1	8324420	794	-328.97	1.71	12	0.77	-29.00	5568.00	13280	20240730	-28.16	8250	20240126	15.64	13280	-28.16	20240730	8250	15.64	20240126	13280	-28.16	20240730	8250	15.64	20240126	7.60	N	317850	500	41 억		141061	N	N	0	N	00	N
13	20240927	131157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9530	-80	5	-0.83	541885970	56976	74.97	9520	9610	9480	12490	6730	9610	9510.78	1.69	0	2084	9796	9702	9546	9452	9296	9750	9500	42	2880	500	6910	10	1	8324420	793	-328.62	1.71	12	0.68	-29.00	5568.00	13280	20240730	-28.24	8250	20240126	15.52	13280	-28.24	20240730	8250	15.52	20240126	13280	-28.24	20240730	8250	15.52	20240126	7.60	N	317850	500	41 억		141061	N	N	0	N	00	N
14	20240927	121158	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9510	-100	5	-1.04	437086430	45953	60.46	9520	9610	9480	12490	6730	9610	9511.60	1.69	0	1421	9796	9702	9546	9452	9296	9750	9500	42	2880	500	6910	10	1	8324420	792	-327.93	1.71	12	0.55	-29.00	5568.00	13280	20240730	-28.39	8250	20240126	15.27	13280	-28.39	20240730	8250	15.27	20240126	13280	-28.39	20240730	8250	15.27	20240126	7.60	N	317850	500	41 억		141061	N	N	0	N	00	N
15	20240927	111202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9530	-80	5	-0.83	371244740	39028	51.35	9520	9610	9480	12490	6730	9610	9512.27	1.69	0	-2034	9796	9702	9546	9452	9296	9750	9500	42	2880	500	6910	10	1	8324420	793	-328.62	1.71	12	0.47	-29.00	5568.00	13280	20240730	-28.24	8250	20240126	15.52	13280	-28.24	20240730	8250	15.52	20240126	13280	-28.24	20240730	8250	15.52	20240126	7.60	N	317850	500	41 억		141061	N	N	0	N	00	N
16	20240927	101200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9520	-90	5	-0.94	236959140	24912	32.78	9520	9610	9480	12490	6730	9610	9511.85	1.69	0	-177	9796	9702	9546	9452	9296	9750	9500	42	2880	500	6910	10	1	8324420	792	-328.28	1.71	12	0.30	-29.00	5568.00	13280	20240730	-28.31	8250	20240126	15.39	13280	-28.31	20240730	8250	15.39	20240126	13280	-28.31	20240730	8250	15.39	20240126	7.60	N	317850	500	41 억		141061	N	N	0	N	00	N
17	20240927	091202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9570	-40	5	-0.42	35188270	3687	4.85	9520	9610	9510	12490	6730	9610	9543.88	1.69	0	413	9796	9702	9546	9452	9296	9750	9500	42	2880	500	6910	10	1	8324420	797	-330.00	1.72	12	0.04	-29.00	5568.00	13280	20240730	-27.94	8250	20240126	16.00	13280	-27.94	20240730	8250	16.00	20240126	13280	-27.94	20240730	8250	16.00	20240126	7.60	N	317850	500	41 억		141061	N	N	0	N	00	N
18	20240926	161141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9610	180	2	1.91	716629540	75438	46.37	9480	9640	9390	12250	6610	9430	9500.14	1.43	0	21186	9743	9586	9443	9286	9143	9665	9365	42	2820	500	6780	10	1	8324420	800	-331.38	1.73	12	0.91	-29.00	5568.00	13280	20240730	-27.64	8250	20240126	16.48	13280	-27.64	20240730	8250	16.48	20240126	13280	-27.64	20240730	8250	16.48	20240126	7.32	N	317850	500	41 억		119443	N	N	0	N	00	N
19	20240926	151147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9580	150	2	1.59	684520200	72090	44.32	9480	9640	9390	12250	6610	9430	9495.90	1.43	0	20546	9743	9586	9443	9286	9143	9665	9365	42	2820	500	6780	10	1	8324420	797	-330.34	1.72	12	0.87	-29.00	5568.00	13280	20240730	-27.86	8250	20240126	16.12	13280	-27.86	20240730	8250	16.12	20240126	13280	-27.86	20240730	8250	16.12	20240126	7.32	N	317850	500	41 억		119443	N	N	0	N	00	N
20	20240926	141154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9540	110	2	1.17	555741930	58626	36.04	9480	9560	9390	12250	6610	9430	9479.96	1.43	0	16123	9743	9586	9443	9286	9143	9665	9365	42	2820	500	6780	10	1	8324420	794	-328.97	1.71	12	0.70	-29.00	5568.00	13280	20240730	-28.16	8250	20240126	15.64	13280	-28.16	20240730	8250	15.64	20240126	13280	-28.16	20240730	8250	15.64	20240126	7.32	N	317850	500	41 억		119443	N	N	0	N	00	N
21	20240926	131146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9490	60	2	0.64	443705550	46865	28.81	9480	9560	9390	12250	6610	9430	9468.23	1.43	0	10981	9743	9586	9443	9286	9143	9665	9365	42	2820	500	6780	10	1	8324420	790	-327.24	1.70	12	0.56	-29.00	5568.00	13280	20240730	-28.54	8250	20240126	15.03	13280	-28.54	20240730	8250	15.03	20240126	13280	-28.54	20240730	8250	15.03	20240126	7.32	N	317850	500	41 억		119443	N	N	0	N	00	N
22	20240926	121154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9530	100	2	1.06	400209120	42290	26.00	9480	9560	9390	12250	6610	9430	9463.93	1.43	0	9322	9743	9586	9443	9286	9143	9665	9365	42	2820	500	6780	10	1	8324420	793	-328.62	1.71	12	0.51	-29.00	5568.00	13280	20240730	-28.24	8250	20240126	15.52	13280	-28.24	20240730	8250	15.52	20240126	13280	-28.24	20240730	8250	15.52	20240126	7.32	N	317850	500	41 억		119443	N	N	0	N	00	N
23	20240926	111152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9520	90	2	0.95	324765500	34351	21.12	9480	9560	9390	12250	6610	9430	9454.76	1.43	0	6280	9743	9586	9443	9286	9143	9665	9365	42	2820	500	6780	10	1	8324420	792	-328.28	1.71	12	0.41	-29.00	5568.00	13280	20240730	-28.31	8250	20240126	15.39	13280	-28.31	20240730	8250	15.39	20240126	13280	-28.31	20240730	8250	15.39	20240126	7.32	N	317850	500	41 억		119443	N	N	0	N	00	N
24	20240926	101156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9450	20	2	0.21	180862490	19153	11.77	9480	9560	9390	12250	6610	9430	9443.46	1.43	0	2662	9743	9586	9443	9286	9143	9665	9365	42	2820	500	6780	10	1	8324420	787	-325.86	1.70	12	0.23	-29.00	5568.00	13280	20240730	-28.84	8250	20240126	14.55	13280	-28.84	20240730	8250	14.55	20240126	13280	-28.84	20240730	8250	14.55	20240126	7.32	N	317850	500	41 억		119443	N	N	0	N	00	N
25	20240926	091152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9480	50	2	0.53	51319140	5413	3.33	9480	9560	9430	12250	6610	9430	9487.04	1.43	0	708	9743	9586	9443	9286	9143	9665	9365	42	2820	500	6780	10	1	8324420	789	-326.90	1.70	12	0.07	-29.00	5568.00	13280	20240730	-28.61	8250	20240126	14.91	13280	-28.61	20240730	8250	14.91	20240126	13280	-28.61	20240730	8250	14.91	20240126	7.32	N	317850	500	41 억		119443	N	N	0	N	00	N
26	20240925	161137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9430	20	2	0.21	1533317960	161395	104.49	9420	9600	9300	12230	6590	9410	9501.67	1.19	0	19298	9630	9520	9390	9280	9150	9575	9335	42	2820	500	6770	10	1	8324420	785	-325.17	1.69	12	1.94	-29.00	5568.00	13280	20240730	-28.99	8250	20240126	14.30	13280	-28.99	20240730	8250	14.30	20240126	13280	-28.99	20240730	8250	14.30	20240126	7.22	N	317850	500	41 억		98890	N	N	0	N	00	N
27	20240925	151148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9460	50	2	0.53	1431859770	150626	97.52	9420	9600	9300	12230	6590	9410	9506.07	1.19	0	18718	9630	9520	9390	9280	9150	9575	9335	42	2820	500	6770	10	1	8324420	787	-326.21	1.70	12	1.81	-29.00	5568.00	13280	20240730	-28.77	8250	20240126	14.67	13280	-28.77	20240730	8250	14.67	20240126	13280	-28.77	20240730	8250	14.67	20240126	7.22	N	317850	500	41 억		98890	N	N	0	N	00	N
28	20240925	141150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9560	150	2	1.59	1031271700	108304	70.12	9420	9600	9420	12230	6590	9410	9522.02	1.19	0	25911	9630	9520	9390	9280	9150	9575	9335	42	2820	500	6770	10	1	8324420	796	-329.66	1.72	12	1.30	-29.00	5568.00	13280	20240730	-28.01	8250	20240126	15.88	13280	-28.01	20240730	8250	15.88	20240126	13280	-28.01	20240730	8250	15.88	20240126	7.22	N	317850	500	41 억		98890	N	N	0	N	00	N
29	20240925	131141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9540	130	2	1.38	876916040	92115	59.64	9420	9600	9420	12230	6590	9410	9519.81	1.19	0	22249	9630	9520	9390	9280	9150	9575	9335	42	2820	500	6770	10	1	8324420	794	-328.97	1.71	12	1.11	-29.00	5568.00	13280	20240730	-28.16	8250	20240126	15.64	13280	-28.16	20240730	8250	15.64	20240126	13280	-28.16	20240730	8250	15.64	20240126	7.22	N	317850	500	41 억		98890	N	N	0	N	00	N
30	20240925	121149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9530	120	2	1.28	774962670	81426	52.72	9420	9590	9420	12230	6590	9410	9517.40	1.19	0	21265	9630	9520	9390	9280	9150	9575	9335	42	2820	500	6770	10	1	8324420	793	-328.62	1.71	12	0.98	-29.00	5568.00	13280	20240730	-28.24	8250	20240126	15.52	13280	-28.24	20240730	8250	15.52	20240126	13280	-28.24	20240730	8250	15.52	20240126	7.22	N	317850	500	41 억		98890	N	N	0	N	00	N
31	20240925	111146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9560	150	2	1.59	678302170	71288	46.15	9420	9590	9420	12230	6590	9410	9514.97	1.19	0	17073	9630	9520	9390	9280	9150	9575	9335	42	2820	500	6770	10	1	8324420	796	-329.66	1.72	12	0.86	-29.00	5568.00	13280	20240730	-28.01	8250	20240126	15.88	13280	-28.01	20240730	8250	15.88	20240126	13280	-28.01	20240730	8250	15.88	20240126	7.22	N	317850	500	41 억		98890	N	N	0	N	00	N
32	20240925	101142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9530	120	2	1.28	501515120	52751	34.15	9420	9590	9420	12230	6590	9410	9507.24	1.19	0	15757	9630	9520	9390	9280	9150	9575	9335	42	2820	500	6770	10	1	8324420	793	-328.62	1.71	12	0.63	-29.00	5568.00	13280	20240730	-28.24	8250	20240126	15.52	13280	-28.24	20240730	8250	15.52	20240126	13280	-28.24	20240730	8250	15.52	20240126	7.22	N	317850	500	41 억		98890	N	N	0	N	00	N
33	20240925	091154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9490	80	2	0.85	121999920	12871	8.33	9420	9530	9420	12230	6590	9410	9478.74	1.19	0	1918	9630	9520	9390	9280	9150	9575	9335	42	2820	500	6770	10	1	8324420	790	-327.24	1.70	12	0.15	-29.00	5568.00	13280	20240730	-28.54	8250	20240126	15.03	13280	-28.54	20240730	8250	15.03	20240126	13280	-28.54	20240730	8250	15.03	20240126	7.22	N	317850	500	41 억		98890	N	N	0	N	00	N
34	20240924	161139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9410	120	2	1.29	1444489620	154233	200.68	9310	9500	9260	12070	6510	9290	9365.59	1.16	0	2865	9563	9426	9343	9206	9123	9385	9165	42	2780	500	6680	10	1	8324420	783	-324.48	1.69	12	1.85	-29.00	5568.00	13280	20240730	-29.14	8250	20240126	14.06	13280	-29.14	20240730	8250	14.06	20240126	13280	-29.14	20240730	8250	14.06	20240126	7.48	N	317850	500	41 억		96383	N	N	0	N	00	N
35	20240924	151141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9410	120	2	1.29	1384192720	147826	192.35	9310	9500	9260	12070	6510	9290	9363.72	1.16	0	2403	9563	9426	9343	9206	9123	9385	9165	42	2780	500	6680	10	1	8324420	783	-324.48	1.69	12	1.78	-29.00	5568.00	13280	20240730	-29.14	8250	20240126	14.06	13280	-29.14	20240730	8250	14.06	20240126	13280	-29.14	20240730	8250	14.06	20240126	7.48	N	317850	500	41 억		96383	N	N	0	N	00	N
36	20240924	141130	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9370	80	2	0.86	1181902470	126237	164.26	9310	9500	9260	12070	6510	9290	9362.63	1.16	0	6047	9563	9426	9343	9206	9123	9385	9165	42	2780	500	6680	10	1	8324420	780	-323.10	1.68	12	1.52	-29.00	5568.00	13280	20240730	-29.44	8250	20240126	13.58	13280	-29.44	20240730	8250	13.58	20240126	13280	-29.44	20240730	8250	13.58	20240126	7.48	N	317850	500	41 억		96383	N	N	0	N	00	N
37	20240924	131140	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9400	110	2	1.18	917508930	98003	127.52	9310	9500	9260	12070	6510	9290	9362.13	1.16	0	6783	9563	9426	9343	9206	9123	9385	9165	42	2780	500	6680	10	1	8324420	782	-324.14	1.69	12	1.18	-29.00	5568.00	13280	20240730	-29.22	8250	20240126	13.94	13280	-29.22	20240730	8250	13.94	20240126	13280	-29.22	20240730	8250	13.94	20240126	7.48	N	317850	500	41 억		96383	N	N	0	N	00	N
38	20240924	121133	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9320	30	2	0.32	538734980	57652	75.01	9310	9430	9280	12070	6510	9290	9344.71	1.16	0	3762	9563	9426	9343	9206	9123	9385	9165	42	2780	500	6680	10	1	8324420	776	-321.38	1.67	12	0.69	-29.00	5568.00	13280	20240730	-29.82	8250	20240126	12.97	13280	-29.82	20240730	8250	12.97	20240126	13280	-29.82	20240730	8250	12.97	20240126	7.48	N	317850	500	41 억		96383	N	N	0	N	00	N
39	20240924	111141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9320	30	2	0.32	498868750	53371	69.44	9310	9430	9280	12070	6510	9290	9347.31	1.16	0	2989	9563	9426	9343	9206	9123	9385	9165	42	2780	500	6680	10	1	8324420	776	-321.38	1.67	12	0.64	-29.00	5568.00	13280	20240730	-29.82	8250	20240126	12.97	13280	-29.82	20240730	8250	12.97	20240126	13280	-29.82	20240730	8250	12.97	20240126	7.48	N	317850	500	41 억		96383	N	N	0	N	00	N
40	20240924	101140	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9360	70	2	0.75	310466880	33205	43.21	9310	9430	9280	12070	6510	9290	9350.20	1.16	0	2686	9563	9426	9343	9206	9123	9385	9165	42	2780	500	6680	10	1	8324420	779	-322.76	1.68	12	0.40	-29.00	5568.00	13280	20240730	-29.52	8250	20240126	13.45	13280	-29.52	20240730	8250	13.45	20240126	13280	-29.52	20240730	8250	13.45	20240126	7.48	N	317850	500	41 억		96383	N	N	0	N	00	N
41	20240924	091143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9360	70	2	0.75	102747090	10983	14.29	9310	9430	9300	12070	6510	9290	9355.76	1.16	0	-630	9563	9426	9343	9206	9123	9385	9165	42	2780	500	6680	10	1	8324420	779	-322.76	1.68	12	0.13	-29.00	5568.00	13280	20240730	-29.52	8250	20240126	13.45	13280	-29.52	20240730	8250	13.45	20240126	13280	-29.52	20240730	8250	13.45	20240126	7.48	N	317850	500	41 억		96383	N	N	0	N	00	N
42	20240923	161134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9290	-190	5	-2.00	707917560	75969	45.19	9480	9480	9260	12320	6640	9480	9318.66	1.22	0	-5980	9720	9600	9470	9350	9220	9660	9410	42	2840	500	6820	10	1	8324420	773	-320.34	1.67	12	0.91	-29.00	5568.00	13280	20240730	-30.05	8250	20240126	12.61	13280	-30.05	20240730	8250	12.61	20240126	13280	-30.05	20240730	8250	12.61	20240126	7.39	N	317850	500	41 억		101922	N	N	0	N	00	N
43	20240923	151139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9300	-180	5	-1.90	668078890	71680	42.64	9480	9480	9260	12320	6640	9480	9320.29	1.22	0	-3766	9720	9600	9470	9350	9220	9660	9410	42	2840	500	6820	10	1	8324420	774	-320.69	1.67	12	0.86	-29.00	5568.00	13280	20240730	-29.97	8250	20240126	12.73	13280	-29.97	20240730	8250	12.73	20240126	13280	-29.97	20240730	8250	12.73	20240126	7.39	N	317850	500	41 억		101922	N	N	0	N	00	N
44	20240923	141144	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9310	-170	5	-1.79	518718740	55602	33.08	9480	9480	9280	12320	6640	9480	9329.14	1.22	0	1701	9720	9600	9470	9350	9220	9660	9410	42	2840	500	6820	10	1	8324420	775	-321.03	1.67	12	0.67	-29.00	5568.00	13280	20240730	-29.89	8250	20240126	12.85	13280	-29.89	20240730	8250	12.85	20240126	13280	-29.89	20240730	8250	12.85	20240126	7.39	N	317850	500	41 억		101922	N	N	0	N	00	N
45	20240923	131140	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9350	-130	5	-1.37	491801140	52718	31.36	9480	9480	9280	12320	6640	9480	9328.90	1.22	0	3003	9720	9600	9470	9350	9220	9660	9410	42	2840	500	6820	10	1	8324420	778	-322.41	1.68	12	0.63	-29.00	5568.00	13280	20240730	-29.59	8250	20240126	13.33	13280	-29.59	20240730	8250	13.33	20240126	13280	-29.59	20240730	8250	13.33	20240126	7.39	N	317850	500	41 억		101922	N	N	0	N	00	N
46	20240923	121141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9330	-150	5	-1.58	447181270	47937	28.52	9480	9480	9280	12320	6640	9480	9328.52	1.22	0	2739	9720	9600	9470	9350	9220	9660	9410	42	2840	500	6820	10	1	8324420	777	-321.72	1.68	12	0.58	-29.00	5568.00	13280	20240730	-29.74	8250	20240126	13.09	13280	-29.74	20240730	8250	13.09	20240126	13280	-29.74	20240730	8250	13.09	20240126	7.39	N	317850	500	41 억		101922	N	N	0	N	00	N
47	20240923	111140	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9320	-160	5	-1.69	414652360	44445	26.44	9480	9480	9280	12320	6640	9480	9329.56	1.22	0	2797	9720	9600	9470	9350	9220	9660	9410	42	2840	500	6820	10	1	8324420	776	-321.38	1.67	12	0.53	-29.00	5568.00	13280	20240730	-29.82	8250	20240126	12.97	13280	-29.82	20240730	8250	12.97	20240126	13280	-29.82	20240730	8250	12.97	20240126	7.39	N	317850	500	41 억		101922	N	N	0	N	00	N
48	20240923	101138	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9340	-140	5	-1.48	272715800	29184	17.36	9480	9480	9300	12320	6640	9480	9344.70	1.22	0	2063	9720	9600	9470	9350	9220	9660	9410	42	2840	500	6820	10	1	8324420	778	-322.07	1.68	12	0.35	-29.00	5568.00	13280	20240730	-29.67	8250	20240126	13.21	13280	-29.67	20240730	8250	13.21	20240126	13280	-29.67	20240730	8250	13.21	20240126	7.39	N	317850	500	41 억		101922	N	N	0	N	00	N
49	20240923	091139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9440	-40	5	-0.42	112657900	12004	7.14	9480	9480	9300	12320	6640	9480	9385.02	1.22	0	83	9720	9600	9470	9350	9220	9660	9410	42	2840	500	6820	10	1	8324420	786	-325.52	1.70	12	0.14	-29.00	5568.00	13280	20240730	-28.92	8250	20240126	14.42	13280	-28.92	20240730	8250	14.42	20240126	13280	-28.92	20240730	8250	14.42	20240126	7.39	N	317850	500	41 억		101922	N	N	0	N	00	N
50	20240913	161040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9290	90	2	0.98	1272812470	137884	102.18	9150	9340	9120	11960	6440	9200	9230.32	0.68	0	18021	9380	9290	9160	9070	8940	9335	9115	42	2760	500	6620	10	1	8324420	773	-320.34	1.67	12	1.66	-29.00	5568.00	13280	20240730	-30.05	8250	20240126	12.61	13280	-30.05	20240730	8250	12.61	20240126	13280	-30.05	20240730	8250	12.61	20240126	7.84	N	317850	500	41 억		56316	N	N	0	N	00	N
51	20240913	151051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9290	90	2	0.98	1213996340	131552	97.49	9150	9340	9120	11960	6440	9200	9228.27	0.68	0	18427	9380	9290	9160	9070	8940	9335	9115	42	2760	500	6620	10	1	8324420	773	-320.34	1.67	12	1.58	-29.00	5568.00	13280	20240730	-30.05	8250	20240126	12.61	13280	-30.05	20240730	8250	12.61	20240126	13280	-30.05	20240730	8250	12.61	20240126	7.84	N	317850	500	41 억		56316	N	N	0	N	00	N
52	20240913	141052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9210	10	2	0.11	918584410	99735	73.91	9150	9340	9120	11960	6440	9200	9210.25	0.68	0	4452	9380	9290	9160	9070	8940	9335	9115	42	2760	500	6620	10	1	8324420	767	-317.59	1.65	12	1.20	-29.00	5568.00	13280	20240730	-30.65	8250	20240126	11.64	13280	-30.65	20240730	8250	11.64	20240126	13280	-30.65	20240730	8250	11.64	20240126	7.84	N	317850	500	41 억		56316	N	N	0	N	00	N
53	20240913	131046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9200	0	3	0.00	811978380	88142	65.32	9150	9340	9120	11960	6440	9200	9212.16	0.68	0	1784	9380	9290	9160	9070	8940	9335	9115	42	2760	500	6620	10	1	8324420	766	-317.24	1.65	12	1.06	-29.00	5568.00	13280	20240730	-30.72	8250	20240126	11.52	13280	-30.72	20240730	8250	11.52	20240126	13280	-30.72	20240730	8250	11.52	20240126	7.84	N	317850	500	41 억		56316	N	N	0	N	00	N
54	20240913	121048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9210	10	2	0.11	672493990	72940	54.05	9150	9340	9120	11960	6440	9200	9219.83	0.68	0	3692	9380	9290	9160	9070	8940	9335	9115	42	2760	500	6620	10	1	8324420	767	-317.59	1.65	12	0.88	-29.00	5568.00	13280	20240730	-30.65	8250	20240126	11.64	13280	-30.65	20240730	8250	11.64	20240126	13280	-30.65	20240730	8250	11.64	20240126	7.84	N	317850	500	41 억		56316	N	N	0	N	00	N
55	20240913	111050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9230	30	2	0.33	551443820	59775	44.30	9150	9340	9120	11960	6440	9200	9225.33	0.68	0	7341	9380	9290	9160	9070	8940	9335	9115	42	2760	500	6620	10	1	8324420	768	-318.28	1.66	12	0.72	-29.00	5568.00	13280	20240730	-30.50	8250	20240126	11.88	13280	-30.50	20240730	8250	11.88	20240126	13280	-30.50	20240730	8250	11.88	20240126	7.84	N	317850	500	41 억		56316	N	N	0	N	00	N
56	20240913	101053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9190	-10	5	-0.11	404829520	43880	32.52	9150	9340	9120	11960	6440	9200	9225.84	0.68	0	6668	9380	9290	9160	9070	8940	9335	9115	42	2760	500	6620	10	1	8324420	765	-316.90	1.65	12	0.53	-29.00	5568.00	13280	20240730	-30.80	8250	20240126	11.39	13280	-30.80	20240730	8250	11.39	20240126	13280	-30.80	20240730	8250	11.39	20240126	7.84	N	317850	500	41 억		56316	N	N	0	N	00	N
57	20240913	091054	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9200	0	3	0.00	53143450	5803	4.30	9150	9220	9120	11960	6440	9200	9157.78	0.68	0	964	9380	9290	9160	9070	8940	9335	9115	42	2760	500	6620	10	1	8324420	766	-317.24	1.65	12	0.07	-29.00	5568.00	13280	20240730	-30.72	8250	20240126	11.52	13280	-30.72	20240730	8250	11.52	20240126	13280	-30.72	20240730	8250	11.52	20240126	7.84	N	317850	500	41 억		56316	N	N	0	N	00	N
58	20240912	161031	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9200	210	2	2.34	1217863490	133128	29.74	9030	9250	9030	11680	6300	8990	9147.68	0.13	0	42026	10116	9552	9256	8692	8396	9405	8545	42	2690	500	6470	10	1	8324420	766	-317.24	1.65	12	1.60	-29.00	5568.00	13280	20240730	-30.72	8250	20240126	11.52	13280	-30.72	20240730	8250	11.52	20240126	13280	-30.72	20240730	8250	11.52	20240126	7.69	N	317850	500	41 억		10448	N	N	0	N	00	N
59	20240912	151046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9160	170	2	1.89	1094077120	119603	26.72	9030	9250	9030	11680	6300	8990	9147.59	0.13	0	41324	10116	9552	9256	8692	8396	9405	8545	42	2690	500	6470	10	1	8324420	763	-315.86	1.65	12	1.44	-29.00	5568.00	13280	20240730	-31.02	8250	20240126	11.03	13280	-31.02	20240730	8250	11.03	20240126	13280	-31.02	20240730	8250	11.03	20240126	7.69	N	317850	500	41 억		10448	N	N	0	N	00	N
60	20240912	141051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9140	150	2	1.67	819435710	89611	20.02	9030	9220	9030	11680	6300	8990	9144.39	0.13	0	29278	10116	9552	9256	8692	8396	9405	8545	42	2690	500	6470	10	1	8324420	761	-315.17	1.64	12	1.08	-29.00	5568.00	13280	20240730	-31.17	8250	20240126	10.79	13280	-31.17	20240730	8250	10.79	20240126	13280	-31.17	20240730	8250	10.79	20240126	7.69	N	317850	500	41 억		10448	N	N	0	N	00	N
61	20240912	131042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9130	140	2	1.56	747971150	81785	18.27	9030	9220	9030	11680	6300	8990	9145.61	0.13	0	27586	10116	9552	9256	8692	8396	9405	8545	42	2690	500	6470	10	1	8324420	760	-314.83	1.64	12	0.98	-29.00	5568.00	13280	20240730	-31.25	8250	20240126	10.67	13280	-31.25	20240730	8250	10.67	20240126	13280	-31.25	20240730	8250	10.67	20240126	7.69	N	317850	500	41 억		10448	N	N	0	N	00	N
62	20240912	121040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9200	210	2	2.34	661915830	72374	16.17	9030	9220	9030	11680	6300	8990	9145.80	0.13	0	25415	10116	9552	9256	8692	8396	9405	8545	42	2690	500	6470	10	1	8324420	766	-317.24	1.65	12	0.87	-29.00	5568.00	13280	20240730	-30.72	8250	20240126	11.52	13280	-30.72	20240730	8250	11.52	20240126	13280	-30.72	20240730	8250	11.52	20240126	7.69	N	317850	500	41 억		10448	N	N	0	N	00	N
63	20240912	111039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9190	200	2	2.22	534350770	58472	13.06	9030	9220	9030	11680	6300	8990	9138.61	0.13	0	21302	10116	9552	9256	8692	8396	9405	8545	42	2690	500	6470	10	1	8324420	765	-316.90	1.65	12	0.70	-29.00	5568.00	13280	20240730	-30.80	8250	20240126	11.39	13280	-30.80	20240730	8250	11.39	20240126	13280	-30.80	20240730	8250	11.39	20240126	7.69	N	317850	500	41 억		10448	N	N	0	N	00	N
64	20240912	101042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9200	210	2	2.34	447996370	49056	10.96	9030	9220	9030	11680	6300	8990	9132.39	0.13	0	18798	10116	9552	9256	8692	8396	9405	8545	42	2690	500	6470	10	1	8324420	766	-317.24	1.65	12	0.59	-29.00	5568.00	13280	20240730	-30.72	8250	20240126	11.52	13280	-30.72	20240730	8250	11.52	20240126	13280	-30.72	20240730	8250	11.52	20240126	7.69	N	317850	500	41 억		10448	N	N	0	N	00	N
65	20240912	091042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9180	190	2	2.11	173778710	19130	4.27	9030	9180	9030	11680	6300	8990	9084.17	0.13	0	6450	10116	9552	9256	8692	8396	9405	8545	42	2690	500	6470	10	1	8324420	764	-316.55	1.65	12	0.23	-29.00	5568.00	13280	20240730	-30.87	8250	20240126	11.27	13280	-30.87	20240730	8250	11.27	20240126	13280	-30.87	20240730	8250	11.27	20240126	7.69	N	317850	500	41 억		10448	N	N	0	N	00	N
66	20240911	161021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8990	-760	5	-7.79	4144180240	442355	272.37	9730	9820	8960	12670	6830	9750	9369.42	1.01	0	-68879	10036	9892	9656	9512	9276	9965	9585	42	2920	500	7020	10	1	8324420	748	-310.00	1.61	12	5.31	-29.00	5568.00	13280	20240730	-32.30	8250	20240126	8.97	13280	-32.30	20240730	8250	8.97	20240126	13280	-32.30	20240730	8250	8.97	20240126	7.69	N	317850	500	41 억		83939	N	N	0	N	00	N
67	20240911	151026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9000	-750	5	-7.69	4003220650	426671	262.71	9730	9820	8980	12670	6830	9750	9382.19	1.01	0	-67475	10036	9892	9656	9512	9276	9965	9585	42	2920	500	7020	10	1	8324420	749	-310.34	1.62	12	5.13	-29.00	5568.00	13280	20240730	-32.23	8250	20240126	9.09	13280	-32.23	20240730	8250	9.09	20240126	13280	-32.23	20240730	8250	9.09	20240126	7.69	N	317850	500	41 억		83939	N	N	0	N	00	N
68	20240911	141029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9120	-630	5	-6.46	3550953670	376556	231.85	9730	9820	9060	12670	6830	9750	9429.82	1.01	0	-52902	10036	9892	9656	9512	9276	9965	9585	42	2920	500	7020	10	1	8324420	759	-314.48	1.64	12	4.52	-29.00	5568.00	13280	20240730	-31.33	8250	20240126	10.55	13280	-31.33	20240730	8250	10.55	20240126	13280	-31.33	20240730	8250	10.55	20240126	7.69	N	317850	500	41 억		83939	N	N	0	N	00	N
69	20240911	131024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9170	-580	5	-5.95	3088624610	325741	200.56	9730	9820	9080	12670	6830	9750	9481.59	1.01	0	-40738	10036	9892	9656	9512	9276	9965	9585	42	2920	500	7020	10	1	8324420	763	-316.21	1.65	12	3.91	-29.00	5568.00	13280	20240730	-30.95	8250	20240126	11.15	13280	-30.95	20240730	8250	11.15	20240126	13280	-30.95	20240730	8250	11.15	20240126	7.69	N	317850	500	41 억		83939	N	N	0	N	00	N
70	20240911	121028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9170	-580	5	-5.95	2698664300	283123	174.32	9730	9820	9100	12670	6830	9750	9531.54	1.01	0	-32350	10036	9892	9656	9512	9276	9965	9585	42	2920	500	7020	10	1	8324420	763	-316.21	1.65	12	3.40	-29.00	5568.00	13280	20240730	-30.95	8250	20240126	11.15	13280	-30.95	20240730	8250	11.15	20240126	13280	-30.95	20240730	8250	11.15	20240126	7.69	N	317850	500	41 억		83939	N	N	0	N	00	N
71	20240911	111018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9550	-200	5	-2.05	1965412600	204147	125.70	9730	9820	9400	12670	6830	9750	9627.25	1.01	0	-15827	10036	9892	9656	9512	9276	9965	9585	42	2920	500	7020	10	1	8324420	795	-329.31	1.72	12	2.45	-29.00	5568.00	13280	20240730	-28.09	8250	20240126	15.76	13280	-28.09	20240730	8250	15.76	20240126	13280	-28.09	20240730	8250	15.76	20240126	7.69	N	317850	500	41 억		83939	N	N	0	N	00	N
72	20240911	101014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9740	-10	5	-0.10	1179227860	121713	74.94	9730	9820	9490	12670	6830	9750	9688.44	1.01	0	1824	10036	9892	9656	9512	9276	9965	9585	42	2920	500	7020	10	1	8324420	811	-335.86	1.75	12	1.46	-29.00	5568.00	13280	20240730	-26.66	8250	20240126	18.06	13280	-26.66	20240730	8250	18.06	20240126	13280	-26.66	20240730	8250	18.06	20240126	7.69	N	317850	500	41 억		83939	N	N	0	N	00	N
73	20240911	091031	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9700	-50	5	-0.51	225428600	23134	14.24	9730	9820	9620	12670	6830	9750	9744.40	1.01	0	-2165	10036	9892	9656	9512	9276	9965	9585	42	2920	500	7020	10	1	8324420	807	-334.48	1.74	12	0.28	-29.00	5568.00	13280	20240730	-26.96	8250	20240126	17.58	13280	-26.96	20240730	8250	17.58	20240126	13280	-26.96	20240730	8250	17.58	20240126	7.69	N	317850	500	41 억		83939	N	N	0	N	00	N
74	20240910	161017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9750	130	2	1.35	1511706220	156900	46.53	9620	9800	9420	12500	6740	9620	9632.29	1.19	0	-15496	10220	9920	9420	9120	8620	10070	9270	42	2880	500	6920	10	1	8324420	812	-336.21	1.75	12	1.88	-29.00	5568.00	13280	20240730	-26.58	8250	20240126	18.18	13280	-26.58	20240730	8250	18.18	20240126	13280	-26.58	20240730	8250	18.18	20240126	7.79	N	317850	500	41 억		99350	N	N	0	N	00	N
75	20240910	151029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9670	50	2	0.52	1298988650	135000	40.04	9620	9800	9420	12500	6740	9620	9622.14	1.19	0	-11543	10220	9920	9420	9120	8620	10070	9270	42	2880	500	6920	10	1	8324420	805	-333.45	1.74	12	1.62	-29.00	5568.00	13280	20240730	-27.18	8250	20240126	17.21	13280	-27.18	20240730	8250	17.21	20240126	13280	-27.18	20240730	8250	17.21	20240126	7.79	N	317850	500	41 억		99350	N	N	0	N	00	N
76	20240910	141019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9660	40	2	0.42	1034395730	107730	31.95	9620	9720	9420	12500	6740	9620	9601.68	1.19	0	-5566	10220	9920	9420	9120	8620	10070	9270	42	2880	500	6920	10	1	8324420	804	-333.10	1.73	12	1.29	-29.00	5568.00	13280	20240730	-27.26	8250	20240126	17.09	13280	-27.26	20240730	8250	17.09	20240126	13280	-27.26	20240730	8250	17.09	20240126	7.79	N	317850	500	41 억		99350	N	N	0	N	00	N
77	20240910	131020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9640	20	2	0.21	827516780	86329	25.60	9620	9700	9420	12500	6740	9620	9585.47	1.19	0	-3665	10220	9920	9420	9120	8620	10070	9270	42	2880	500	6920	10	1	8324420	802	-332.41	1.73	12	1.04	-29.00	5568.00	13280	20240730	-27.41	8250	20240126	16.85	13280	-27.41	20240730	8250	16.85	20240126	13280	-27.41	20240730	8250	16.85	20240126	7.79	N	317850	500	41 억		99350	N	N	0	N	00	N
78	20240910	121020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9610	-10	5	-0.10	697083450	72793	21.59	9620	9700	9420	12500	6740	9620	9576.02	1.19	0	-6716	10220	9920	9420	9120	8620	10070	9270	42	2880	500	6920	10	1	8324420	800	-331.38	1.73	12	0.87	-29.00	5568.00	13280	20240730	-27.64	8250	20240126	16.48	13280	-27.64	20240730	8250	16.48	20240126	13280	-27.64	20240730	8250	16.48	20240126	7.79	N	317850	500	41 억		99350	N	N	0	N	00	N
79	20240910	111017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9570	-50	5	-0.52	626450440	65433	19.41	9620	9700	9420	12500	6740	9620	9573.66	1.19	0	-6579	10220	9920	9420	9120	8620	10070	9270	42	2880	500	6920	10	1	8324420	797	-330.00	1.72	12	0.79	-29.00	5568.00	13280	20240730	-27.94	8250	20240126	16.00	13280	-27.94	20240730	8250	16.00	20240126	13280	-27.94	20240730	8250	16.00	20240126	7.79	N	317850	500	41 억		99350	N	N	0	N	00	N
80	20240910	101022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9600	-20	5	-0.21	467598380	48869	14.49	9620	9700	9420	12500	6740	9620	9568.01	1.19	0	-1816	10220	9920	9420	9120	8620	10070	9270	42	2880	500	6920	10	1	8324420	799	-331.03	1.72	12	0.59	-29.00	5568.00	13280	20240730	-27.71	8250	20240126	16.36	13280	-27.71	20240730	8250	16.36	20240126	13280	-27.71	20240730	8250	16.36	20240126	7.79	N	317850	500	41 억		99350	N	N	0	N	00	N
81	20240910	091018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9550	-70	5	-0.73	202867560	21189	6.28	9620	9700	9420	12500	6740	9620	9573.38	1.19	0	1666	10220	9920	9420	9120	8620	10070	9270	42	2880	500	6920	10	1	8324420	795	-329.31	1.72	12	0.25	-29.00	5568.00	13280	20240730	-28.09	8250	20240126	15.76	13280	-28.09	20240730	8250	15.76	20240126	13280	-28.09	20240730	8250	15.76	20240126	7.79	N	317850	500	41 억		99350	N	N	0	N	00	N
82	20240909	160959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9620	470	2	5.14	3153000140	332767	162.11	8920	9720	8920	11890	6410	9150	9475.09	0.27	0	76523	9703	9426	9193	8916	8683	9310	8800	42	2740	500	6580	10	1	8324420	801	-331.72	1.73	12	4.00	-29.00	5568.00	13280	20240730	-27.56	8250	20240126	16.61	13280	-27.56	20240730	8250	16.61	20240126	13280	-27.56	20240730	8250	16.61	20240126	8.04	N	317850	500	41 억		22827	N	N	0	N	00	N
83	20240909	151010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9630	480	2	5.25	2984972440	315234	153.57	8920	9720	8920	11890	6410	9150	9469.07	0.27	0	67923	9703	9426	9193	8916	8683	9310	8800	42	2740	500	6580	10	1	8324420	802	-332.07	1.73	12	3.79	-29.00	5568.00	13280	20240730	-27.48	8250	20240126	16.73	13280	-27.48	20240730	8250	16.73	20240126	13280	-27.48	20240730	8250	16.73	20240126	8.04	N	317850	500	41 억		22827	N	N	0	N	00	N
84	20240909	141011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9680	530	2	5.79	2719878550	287820	140.21	8920	9720	8920	11890	6410	9150	9449.93	0.27	0	57586	9703	9426	9193	8916	8683	9310	8800	42	2740	500	6580	10	1	8324420	806	-333.79	1.74	12	3.46	-29.00	5568.00	13280	20240730	-27.11	8250	20240126	17.33	13280	-27.11	20240730	8250	17.33	20240126	13280	-27.11	20240730	8250	17.33	20240126	8.04	N	317850	500	41 억		22827	N	N	0	N	00	N
85	20240909	131008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9570	420	2	4.59	2576665130	272913	132.95	8920	9720	8920	11890	6410	9150	9441.34	0.27	0	51413	9703	9426	9193	8916	8683	9310	8800	42	2740	500	6580	10	1	8324420	797	-330.00	1.72	12	3.28	-29.00	5568.00	13280	20240730	-27.94	8250	20240126	16.00	13280	-27.94	20240730	8250	16.00	20240126	13280	-27.94	20240730	8250	16.00	20240126	8.04	N	317850	500	41 억		22827	N	N	0	N	00	N
86	20240909	121004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9470	320	2	3.50	2479344600	262712	127.98	8920	9720	8920	11890	6410	9150	9437.50	0.27	0	48224	9703	9426	9193	8916	8683	9310	8800	42	2740	500	6580	10	1	8324420	788	-326.55	1.70	12	3.16	-29.00	5568.00	13280	20240730	-28.69	8250	20240126	14.79	13280	-28.69	20240730	8250	14.79	20240126	13280	-28.69	20240730	8250	14.79	20240126	8.04	N	317850	500	41 억		22827	N	N	0	N	00	N
87	20240909	111006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9460	310	2	3.39	2410446690	255433	124.44	8920	9720	8920	11890	6410	9150	9436.71	0.27	0	47272	9703	9426	9193	8916	8683	9310	8800	42	2740	500	6580	10	1	8324420	787	-326.21	1.70	12	3.07	-29.00	5568.00	13280	20240730	-28.77	8250	20240126	14.67	13280	-28.77	20240730	8250	14.67	20240126	13280	-28.77	20240730	8250	14.67	20240126	8.04	N	317850	500	41 억		22827	N	N	0	N	00	N
88	20240909	101006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9390	240	2	2.62	2335392170	247476	120.56	8920	9720	8920	11890	6410	9150	9436.84	0.27	0	50456	9703	9426	9193	8916	8683	9310	8800	42	2740	500	6580	10	1	8324420	782	-323.79	1.69	12	2.97	-29.00	5568.00	13280	20240730	-29.29	8250	20240126	13.82	13280	-29.29	20240730	8250	13.82	20240126	13280	-29.29	20240730	8250	13.82	20240126	8.04	N	317850	500	41 억		22827	N	N	0	N	00	N
89	20240909	091001	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9550	400	2	4.37	980316860	105277	51.29	8920	9660	8920	11890	6410	9150	9311.79	0.27	0	21656	9703	9426	9193	8916	8683	9310	8800	42	2740	500	6580	10	1	8324420	795	-329.31	1.72	12	1.26	-29.00	5568.00	13280	20240730	-28.09	8250	20240126	15.76	13280	-28.09	20240730	8250	15.76	20240126	13280	-28.09	20240730	8250	15.76	20240126	8.04	N	317850	500	41 억		22827	N	N	0	N	00	N
90	20240906	160947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9150	-340	5	-3.58	1803436530	197116	57.71	9410	9470	8960	12330	6650	9490	9148.93	0.17	0	6935	10590	10040	9720	9170	8850	9880	9010	42	2840	500	6830	10	1	8324420	762	-315.52	1.64	12	2.37	-29.00	5568.00	13280	20240730	-31.10	8250	20240126	10.91	13280	-31.10	20240730	8250	10.91	20240126	13280	-31.10	20240730	8250	10.91	20240126	8.36	N	317850	500	41 억		13869	N	N	0	N	00	N
91	20240906	151004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9180	-310	5	-3.27	1681810070	183807	53.81	9410	9470	8960	12330	6650	9490	9149.68	0.17	0	6813	10590	10040	9720	9170	8850	9880	9010	42	2840	500	6830	10	1	8324420	764	-316.55	1.65	12	2.21	-29.00	5568.00	13280	20240730	-30.87	8250	20240126	11.27	13280	-30.87	20240730	8250	11.27	20240126	13280	-30.87	20240730	8250	11.27	20240126	8.36	N	317850	500	41 억		13869	N	N	0	N	00	N
92	20240906	141013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9050	-440	5	-4.64	1458586640	159312	46.64	9410	9470	8960	12330	6650	9490	9155.33	0.17	0	932	10590	10040	9720	9170	8850	9880	9010	42	2840	500	6830	10	1	8324420	753	-312.07	1.63	12	1.91	-29.00	5568.00	13280	20240730	-31.85	8250	20240126	9.70	13280	-31.85	20240730	8250	9.70	20240126	13280	-31.85	20240730	8250	9.70	20240126	8.36	N	317850	500	41 억		13869	N	N	0	N	00	N
93	20240906	131005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9120	-370	5	-3.90	1311211660	143089	41.89	9410	9470	8960	12330	6650	9490	9163.38	0.17	0	1891	10590	10040	9720	9170	8850	9880	9010	42	2840	500	6830	10	1	8324420	759	-314.48	1.64	12	1.72	-29.00	5568.00	13280	20240730	-31.33	8250	20240126	10.55	13280	-31.33	20240730	8250	10.55	20240126	13280	-31.33	20240730	8250	10.55	20240126	8.36	N	317850	500	41 억		13869	N	N	0	N	00	N
94	20240906	121005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9290	-200	5	-2.11	1222067900	133384	39.05	9410	9470	8960	12330	6650	9490	9161.78	0.17	0	2910	10590	10040	9720	9170	8850	9880	9010	42	2840	500	6830	10	1	8324420	773	-320.34	1.67	12	1.60	-29.00	5568.00	13280	20240730	-30.05	8250	20240126	12.61	13280	-30.05	20240730	8250	12.61	20240126	13280	-30.05	20240730	8250	12.61	20240126	8.36	N	317850	500	41 억		13869	N	N	0	N	00	N
95	20240906	111006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9170	-320	5	-3.37	1167037750	127410	37.30	9410	9470	8960	12330	6650	9490	9159.44	0.17	0	3554	10590	10040	9720	9170	8850	9880	9010	42	2840	500	6830	10	1	8324420	763	-316.21	1.65	12	1.53	-29.00	5568.00	13280	20240730	-30.95	8250	20240126	11.15	13280	-30.95	20240730	8250	11.15	20240126	13280	-30.95	20240730	8250	11.15	20240126	8.36	N	317850	500	41 억		13869	N	N	0	N	00	N
96	20240906	101000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9000	-490	5	-5.16	921610960	100549	29.44	9410	9470	8960	12330	6650	9490	9165.47	0.17	0	1016	10590	10040	9720	9170	8850	9880	9010	42	2840	500	6830	10	1	8324420	749	-310.34	1.62	12	1.21	-29.00	5568.00	13280	20240730	-32.23	8250	20240126	9.09	13280	-32.23	20240730	8250	9.09	20240126	13280	-32.23	20240730	8250	9.09	20240126	8.36	N	317850	500	41 억		13869	N	N	0	N	00	N
97	20240906	091004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9390	-100	5	-1.05	186162710	19857	5.81	9410	9470	9230	12330	6650	9490	9374.59	0.17	0	3058	10590	10040	9720	9170	8850	9880	9010	42	2840	500	6830	10	1	8324420	782	-323.79	1.69	12	0.24	-29.00	5568.00	13280	20240730	-29.29	8250	20240126	13.82	13280	-29.29	20240730	8250	13.82	20240126	13280	-29.29	20240730	8250	13.82	20240126	8.36	N	317850	500	41 억		13869	N	N	0	N	00	N
98	20240905	160946	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9490	-510	5	-5.10	3284134910	339243	129.28	10100	10270	9400	13000	7000	10000	9681.28	0.85	0	-56520	10500	10250	9930	9680	9360	10375	9805	42	3000	500	7200	10	1	8324420	790	-327.24	1.70	12	4.08	-29.00	5568.00	13280	20240730	-28.54	8250	20240126	15.03	13280	-28.54	20240730	8250	15.03	20240126	13280	-28.54	20240730	8250	15.03	20240126	8.23	N	317850	500	41 억		70389	N	N	0	N	00	N
99	20240905	151004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9510	-490	5	-4.90	3040386960	313553	119.49	10100	10270	9400	13000	7000	10000	9696.08	0.85	0	-53166	10500	10250	9930	9680	9360	10375	9805	42	3000	500	7200	10	1	8324420	792	-327.93	1.71	12	3.77	-29.00	5568.00	13280	20240730	-28.39	8250	20240126	15.27	13280	-28.39	20240730	8250	15.27	20240126	13280	-28.39	20240730	8250	15.27	20240126	8.23	N	317850	500	41 억		70389	N	N	0	N	00	N
100	20240905	140958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9470	-530	5	-5.30	2753341640	283326	107.97	10100	10270	9400	13000	7000	10000	9717.43	0.85	0	-52370	10500	10250	9930	9680	9360	10375	9805	42	3000	500	7200	10	1	8324420	788	-326.55	1.70	12	3.40	-29.00	5568.00	13280	20240730	-28.69	8250	20240126	14.79	13280	-28.69	20240730	8250	14.79	20240126	13280	-28.69	20240730	8250	14.79	20240126	8.23	N	317850	500	41 억		70389	N	N	0	N	00	N
101	20240905	130958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9500	-500	5	-5.00	2605752150	267724	102.03	10100	10270	9400	13000	7000	10000	9732.48	0.85	0	-50122	10500	10250	9930	9680	9360	10375	9805	42	3000	500	7200	10	1	8324420	791	-327.59	1.71	12	3.22	-29.00	5568.00	13280	20240730	-28.46	8250	20240126	15.15	13280	-28.46	20240730	8250	15.15	20240126	13280	-28.46	20240730	8250	15.15	20240126	8.23	N	317850	500	41 억		70389	N	N	0	N	00	N
102	20240905	120959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9630	-370	5	-3.70	1841144270	187090	71.30	10100	10270	9540	13000	7000	10000	9840.53	0.85	0	-32544	10500	10250	9930	9680	9360	10375	9805	42	3000	500	7200	10	1	8324420	802	-332.07	1.73	12	2.25	-29.00	5568.00	13280	20240730	-27.48	8250	20240126	16.73	13280	-27.48	20240730	8250	16.73	20240126	13280	-27.48	20240730	8250	16.73	20240126	8.23	N	317850	500	41 억		70389	N	N	0	N	00	N
103	20240905	110954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9610	-390	5	-3.90	1419106810	143131	54.55	10100	10270	9590	13000	7000	10000	9914.44	0.85	0	-30530	10500	10250	9930	9680	9360	10375	9805	42	3000	500	7200	10	1	8324420	800	-331.38	1.73	12	1.72	-29.00	5568.00	13280	20240730	-27.64	8250	20240126	16.48	13280	-27.64	20240730	8250	16.48	20240126	13280	-27.64	20240730	8250	16.48	20240126	8.23	N	317850	500	41 억		70389	N	N	0	N	00	N
104	20240905	100955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9990	-10	5	-0.10	677448530	67432	25.70	10100	10270	9900	13000	7000	10000	10046.74	0.85	0	-11186	10500	10250	9930	9680	9360	10375	9805	42	3000	500	7200	10	1	8324420	832	-344.48	1.79	12	0.81	-29.00	5568.00	13280	20240730	-24.77	8250	20240126	21.09	13280	-24.77	20240730	8250	21.09	20240126	13280	-24.77	20240730	8250	21.09	20240126	8.23	N	317850	500	41 억		70389	N	N	0	N	00	N
105	20240905	091002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9970	-30	5	-0.30	386709340	38312	14.60	10100	10270	9900	13000	7000	10000	10094.93	0.85	0	-5629	10500	10250	9930	9680	9360	10375	9805	42	3000	500	7200	10	1	8324420	830	-343.79	1.79	12	0.46	-29.00	5568.00	13280	20240730	-24.92	8250	20240126	20.85	13280	-24.92	20240730	8250	20.85	20240126	13280	-24.92	20240730	8250	20.85	20240126	8.23	N	317850	500	41 억		70389	N	N	0	N	00	N
106	20240904	160937	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10000	-210	5	-2.06	2530747450	255427	74.32	9800	10180	9610	13270	7150	10210	9907.72	0.76	0	10620	10616	10412	10036	9832	9456	10515	9935	42	3060	500	7350	10	1	8324420	832	-344.83	1.80	12	3.07	-29.00	5568.00	13280	20240730	-24.70	8250	20240126	21.21	13280	-24.70	20240730	8250	21.21	20240126	13280	-24.70	20240730	8250	21.21	20240126	8.09	N	317850	500	41 억		63640	N	N	0	N	00	N
107	20240904	150946	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10000	-210	5	-2.06	2343529910	236658	68.85	9800	10180	9610	13270	7150	10210	9902.59	0.76	0	10941	10616	10412	10036	9832	9456	10515	9935	42	3060	500	7350	10	1	8324420	832	-344.83	1.80	12	2.84	-29.00	5568.00	13280	20240730	-24.70	8250	20240126	21.21	13280	-24.70	20240730	8250	21.21	20240126	13280	-24.70	20240730	8250	21.21	20240126	8.09	N	317850	500	41 억		63640	N	N	0	N	00	N
108	20240904	140950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9890	-320	5	-3.13	2052585720	207445	60.36	9800	10180	9610	13270	7150	10210	9894.59	0.76	0	4189	10616	10412	10036	9832	9456	10515	9935	42	3060	500	7350	10	1	8324420	823	-341.03	1.78	12	2.49	-29.00	5568.00	13280	20240730	-25.53	8250	20240126	19.88	13280	-25.53	20240730	8250	19.88	20240126	13280	-25.53	20240730	8250	19.88	20240126	8.09	N	317850	500	41 억		63640	N	N	0	N	00	N
109	20240904	130945	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10040	-170	5	-1.67	1863483870	188395	54.81	9800	10180	9610	13270	7150	10210	9891.35	0.76	0	4955	10616	10412	10036	9832	9456	10515	9935	42	3060	500	7350	10	1	8324420	836	-346.21	1.80	12	2.26	-29.00	5568.00	13280	20240730	-24.40	8250	20240126	21.70	13280	-24.40	20240730	8250	21.70	20240126	13280	-24.40	20240730	8250	21.70	20240126	8.09	N	317850	500	41 억		63640	N	N	0	N	00	N
110	20240904	120944	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9990	-220	5	-2.15	1658525960	167782	48.82	9800	10180	9610	13270	7150	10210	9884.99	0.76	0	206	10616	10412	10036	9832	9456	10515	9935	42	3060	500	7350	10	1	8324420	832	-344.48	1.79	12	2.02	-29.00	5568.00	13280	20240730	-24.77	8250	20240126	21.09	13280	-24.77	20240730	8250	21.09	20240126	13280	-24.77	20240730	8250	21.09	20240126	8.09	N	317850	500	41 억		63640	N	N	0	N	00	N
111	20240904	110940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10050	-160	5	-1.57	1495329180	151455	44.07	9800	10180	9610	13270	7150	10210	9873.07	0.76	0	695	10616	10412	10036	9832	9456	10515	9935	42	3060	500	7350	10	1	8324420	837	-346.55	1.80	12	1.82	-29.00	5568.00	13280	20240730	-24.32	8250	20240126	21.82	13280	-24.32	20240730	8250	21.82	20240126	13280	-24.32	20240730	8250	21.82	20240126	8.09	N	317850	500	41 억		63640	N	N	0	N	00	N
112	20240904	100942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9950	-260	5	-2.55	1168589020	118881	34.59	9800	9980	9610	13270	7150	10210	9829.87	0.76	0	5161	10616	10412	10036	9832	9456	10515	9935	42	3060	500	7350	10	1	8324420	828	-343.10	1.79	12	1.43	-29.00	5568.00	13280	20240730	-25.08	8250	20240126	20.61	13280	-25.08	20240730	8250	20.61	20240126	13280	-25.08	20240730	8250	20.61	20240126	8.09	N	317850	500	41 억		63640	N	N	0	N	00	N
113	20240904	090947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9870	-340	5	-3.33	521007580	53368	15.53	9800	9910	9610	13270	7150	10210	9762.46	0.76	0	4844	10616	10412	10036	9832	9456	10515	9935	42	3060	500	7350	10	1	8324420	822	-340.34	1.77	12	0.64	-29.00	5568.00	13280	20240730	-25.68	8250	20240126	19.64	13280	-25.68	20240730	8250	19.64	20240126	13280	-25.68	20240730	8250	19.64	20240126	8.09	N	317850	500	41 억		63640	N	N	0	N	00	N
114	20240903	160930	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10210	540	2	5.58	3301616340	331257	251.11	9670	10240	9660	12570	6770	9670	9965.13	0.82	0	-4358	10050	9860	9720	9530	9390	9790	9460	42	2900	500	6960	10	1	8324420	850	-352.07	1.83	12	3.98	-29.00	5568.00	13280	20240730	-23.12	8250	20240126	23.76	13280	-23.12	20240730	8250	23.76	20240126	13280	-23.12	20240730	8250	23.76	20240126	7.97	N	317850	500	41 억		68127	N	N	0	N	00	N
115	20240903	150939	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10060	390	2	4.03	2501662120	252589	191.48	9670	10090	9660	12570	6770	9670	9904.08	0.82	0	8061	10050	9860	9720	9530	9390	9790	9460	42	2900	500	6960	10	1	8324420	837	-346.90	1.81	12	3.03	-29.00	5568.00	13280	20240730	-24.25	8250	20240126	21.94	13280	-24.25	20240730	8250	21.94	20240126	13280	-24.25	20240730	8250	21.94	20240126	7.97	N	317850	500	41 억		68127	N	N	0	N	00	N
116	20240903	140939	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9950	280	2	2.90	2050396990	207501	157.30	9670	10090	9660	12570	6770	9670	9881.38	0.82	0	12248	10050	9860	9720	9530	9390	9790	9460	42	2900	500	6960	10	1	8324420	828	-343.10	1.79	12	2.49	-29.00	5568.00	13280	20240730	-25.08	8250	20240126	20.61	13280	-25.08	20240730	8250	20.61	20240126	13280	-25.08	20240730	8250	20.61	20240126	7.97	N	317850	500	41 억		68127	N	N	0	N	00	N
117	20240903	130940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9990	320	2	3.31	1767108030	179074	135.75	9670	10090	9660	12570	6770	9670	9868.03	0.82	0	14630	10050	9860	9720	9530	9390	9790	9460	42	2900	500	6960	10	1	8324420	832	-344.48	1.79	12	2.15	-29.00	5568.00	13280	20240730	-24.77	8250	20240126	21.09	13280	-24.77	20240730	8250	21.09	20240126	13280	-24.77	20240730	8250	21.09	20240126	7.97	N	317850	500	41 억		68127	N	N	0	N	00	N
118	20240903	120927	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9850	180	2	1.86	1285959350	130869	99.21	9670	9960	9660	12570	6770	9670	9826.31	0.82	0	13916	10050	9860	9720	9530	9390	9790	9460	42	2900	500	6960	10	1	8324420	820	-339.66	1.77	12	1.57	-29.00	5568.00	13280	20240730	-25.83	8250	20240126	19.39	13280	-25.83	20240730	8250	19.39	20240126	13280	-25.83	20240730	8250	19.39	20240126	7.97	N	317850	500	41 억		68127	N	N	0	N	00	N
119	20240903	110927	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9890	220	2	2.28	742755050	76002	57.61	9670	9890	9660	12570	6770	9670	9772.84	0.82	0	2782	10050	9860	9720	9530	9390	9790	9460	42	2900	500	6960	10	1	8324420	823	-341.03	1.78	12	0.91	-29.00	5568.00	13280	20240730	-25.53	8250	20240126	19.88	13280	-25.53	20240730	8250	19.88	20240126	13280	-25.53	20240730	8250	19.88	20240126	7.97	N	317850	500	41 억		68127	N	N	0	N	00	N
120	20240903	100926	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9740	70	2	0.72	416140320	42689	32.36	9670	9830	9660	12570	6770	9670	9748.19	0.82	0	4955	10050	9860	9720	9530	9390	9790	9460	42	2900	500	6960	10	1	8324420	811	-335.86	1.75	12	0.51	-29.00	5568.00	13280	20240730	-26.66	8250	20240126	18.06	13280	-26.66	20240730	8250	18.06	20240126	13280	-26.66	20240730	8250	18.06	20240126	7.97	N	317850	500	41 억		68127	N	N	0	N	00	N
121	20240903	090929	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9710	40	2	0.41	56654990	5844	4.43	9670	9730	9670	12570	6770	9670	9694.56	0.82	0	-1	10050	9860	9720	9530	9390	9790	9460	42	2900	500	6960	10	1	8324420	808	-334.83	1.74	12	0.07	-29.00	5568.00	13280	20240730	-26.88	8250	20240126	17.70	13280	-26.88	20240730	8250	17.70	20240126	13280	-26.88	20240730	8250	17.70	20240126	7.97	N	317850	500	41 억		68127	N	N	0	N	00	N
122	20240902	160919	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9670	-80	5	-0.82	1269215520	131048	134.93	9750	9910	9580	12670	6830	9750	9684.84	0.67	0	12408	9896	9822	9676	9602	9456	9860	9640	42	2920	500	7020	10	1	8324420	805	-333.45	1.74	12	1.57	-29.00	5568.00	13280	20240730	-27.18	8250	20240126	17.21	13280	-27.18	20240730	8250	17.21	20240126	13280	-27.18	20240730	8250	17.21	20240126	8.20	N	317850	500	41 억		55582	N	N	0	N	00	N
123	20240902	150934	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9680	-70	5	-0.72	1155870640	119312	122.85	9750	9910	9580	12670	6830	9750	9687.37	0.67	0	9318	9896	9822	9676	9602	9456	9860	9640	42	2920	500	7020	10	1	8324420	806	-333.79	1.74	12	1.43	-29.00	5568.00	13280	20240730	-27.11	8250	20240126	17.33	13280	-27.11	20240730	8250	17.33	20240126	13280	-27.11	20240730	8250	17.33	20240126	8.20	N	317850	500	41 억		55582	N	N	0	N	00	N
124	20240902	140932	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9690	-60	5	-0.62	1068502100	110274	113.54	9750	9910	9580	12670	6830	9750	9689.07	0.67	0	7764	9896	9822	9676	9602	9456	9860	9640	42	2920	500	7020	10	1	8324420	807	-334.14	1.74	12	1.32	-29.00	5568.00	13280	20240730	-27.03	8250	20240126	17.45	13280	-27.03	20240730	8250	17.45	20240126	13280	-27.03	20240730	8250	17.45	20240126	8.20	N	317850	500	41 억		55582	N	N	0	N	00	N
125	20240902	130928	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9700	-50	5	-0.51	999637270	103151	106.21	9750	9910	9580	12670	6830	9750	9690.54	0.67	0	5662	9896	9822	9676	9602	9456	9860	9640	42	2920	500	7020	10	1	8324420	807	-334.48	1.74	12	1.24	-29.00	5568.00	13280	20240730	-26.96	8250	20240126	17.58	13280	-26.96	20240730	8250	17.58	20240126	13280	-26.96	20240730	8250	17.58	20240126	8.20	N	317850	500	41 억		55582	N	N	0	N	00	N
126	20240902	120932	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9620	-130	5	-1.33	895496370	92342	95.08	9750	9910	9580	12670	6830	9750	9697.14	0.67	0	1947	9896	9822	9676	9602	9456	9860	9640	42	2920	500	7020	10	1	8324420	801	-331.72	1.73	12	1.11	-29.00	5568.00	13280	20240730	-27.56	8250	20240126	16.61	13280	-27.56	20240730	8250	16.61	20240126	13280	-27.56	20240730	8250	16.61	20240126	8.20	N	317850	500	41 억		55582	N	N	0	N	00	N
127	20240902	110921	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9640	-110	5	-1.13	799964990	82426	84.87	9750	9910	9580	12670	6830	9750	9704.80	0.67	0	1618	9896	9822	9676	9602	9456	9860	9640	42	2920	500	7020	10	1	8324420	802	-332.41	1.73	12	0.99	-29.00	5568.00	13280	20240730	-27.41	8250	20240126	16.85	13280	-27.41	20240730	8250	16.85	20240126	13280	-27.41	20240730	8250	16.85	20240126	8.20	N	317850	500	41 억		55582	N	N	0	N	00	N
128	20240902	100921	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9770	20	2	0.21	669619510	68972	71.02	9750	9910	9580	12670	6830	9750	9708.07	0.67	0	3957	9896	9822	9676	9602	9456	9860	9640	42	2920	500	7020	10	1	8324420	813	-336.90	1.75	12	0.83	-29.00	5568.00	13280	20240730	-26.43	8250	20240126	18.42	13280	-26.43	20240730	8250	18.42	20240126	13280	-26.43	20240730	8250	18.42	20240126	8.20	N	317850	500	41 억		55582	N	N	0	N	00	N
129	20240902	090916	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9740	-10	5	-0.10	113661420	11749	12.10	9750	9750	9630	12670	6830	9750	9668.47	0.67	0	3787	9896	9822	9676	9602	9456	9860	9640	42	2920	500	7020	10	1	8324420	811	-335.86	1.75	12	0.14	-29.00	5568.00	13280	20240730	-26.66	8250	20240126	18.06	13280	-26.66	20240730	8250	18.06	20240126	13280	-26.66	20240730	8250	18.06	20240126	8.20	N	317850	500	41 억		55582	N	N	0	N	00	N