KissMeData/019770/price/prices-20240901.csv

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
20240930,160339,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3700,-50,5,-1.33,78516465,21085,213.28,3770,3770,3695,4875,2625,3750,3723.81,1.48,0,-5855,3790,3770,3755,3735,3720,3762,3727,58,1125,500,2700,5,1,11650000,431,5.09,0.51,12,0.18,727.00,7208.00,5180,20240207,-28.57,3425,20231019,8.03,5180,-28.57,20240207,3490,6.02,20240909,5180,-28.57,20240207,3425,8.03,20231019,1.23,N,019770,500,58 억,,171904,N,N,0,N,00,N
20240930,150344,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3715,-35,5,-0.93,72616650,19492,197.17,3770,3770,3695,4875,2625,3750,3725.46,1.48,0,-5043,3790,3770,3755,3735,3720,3762,3727,58,1125,500,2700,5,1,11650000,433,5.11,0.52,12,0.17,727.00,7208.00,5180,20240207,-28.28,3425,20231019,8.47,5180,-28.28,20240207,3490,6.45,20240909,5180,-28.28,20240207,3425,8.47,20231019,1.23,N,019770,500,58 억,,171904,N,N,0,N,00,N
20240930,140342,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3755,5,2,0.13,57491180,15424,156.02,3770,3770,3695,4875,2625,3750,3727.38,1.48,0,-5213,3790,3770,3755,3735,3720,3762,3727,58,1125,500,2700,5,1,11650000,437,5.17,0.52,12,0.13,727.00,7208.00,5180,20240207,-27.51,3425,20231019,9.64,5180,-27.51,20240207,3490,7.59,20240909,5180,-27.51,20240207,3425,9.64,20231019,1.23,N,019770,500,58 억,,171904,N,N,0,N,00,N
20240930,130342,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3755,5,2,0.13,49876545,13392,135.46,3770,3770,3695,4875,2625,3750,3724.35,1.48,0,-4733,3790,3770,3755,3735,3720,3762,3727,58,1125,500,2700,5,1,11650000,437,5.17,0.52,12,0.11,727.00,7208.00,5180,20240207,-27.51,3425,20231019,9.64,5180,-27.51,20240207,3490,7.59,20240909,5180,-27.51,20240207,3425,9.64,20231019,1.23,N,019770,500,58 억,,171904,N,N,0,N,00,N
20240930,120341,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3740,-10,5,-0.27,47925450,12871,130.19,3770,3770,3695,4875,2625,3750,3723.52,1.48,0,-4516,3790,3770,3755,3735,3720,3762,3727,58,1125,500,2700,5,1,11650000,436,5.14,0.52,12,0.11,727.00,7208.00,5180,20240207,-27.80,3425,20231019,9.20,5180,-27.80,20240207,3490,7.16,20240909,5180,-27.80,20240207,3425,9.20,20231019,1.23,N,019770,500,58 억,,171904,N,N,0,N,00,N
20240930,110340,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3720,-30,5,-0.80,36999930,9931,100.46,3770,3770,3695,4875,2625,3750,3725.70,1.48,0,-4282,3790,3770,3755,3735,3720,3762,3727,58,1125,500,2700,5,1,11650000,433,5.12,0.52,12,0.09,727.00,7208.00,5180,20240207,-28.19,3425,20231019,8.61,5180,-28.19,20240207,3490,6.59,20240909,5180,-28.19,20240207,3425,8.61,20231019,1.23,N,019770,500,58 억,,171904,N,N,0,N,00,N
20240930,100339,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3735,-15,5,-0.40,21601785,5779,58.46,3770,3770,3715,4875,2625,3750,3737.98,1.48,0,-823,3790,3770,3755,3735,3720,3762,3727,58,1125,500,2700,5,1,11650000,435,5.14,0.52,12,0.05,727.00,7208.00,5180,20240207,-27.90,3425,20231019,9.05,5180,-27.90,20240207,3490,7.02,20240909,5180,-27.90,20240207,3425,9.05,20231019,1.23,N,019770,500,58 억,,171904,N,N,0,N,00,N
20240930,090327,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3770,20,2,0.53,2229110,592,5.99,3770,3770,3740,4875,2625,3750,3765.39,1.48,0,-166,3790,3770,3755,3735,3720,3762,3727,58,1125,500,2700,5,1,11650000,439,5.19,0.52,12,0.01,727.00,7208.00,5180,20240207,-27.22,3425,20231019,10.07,5180,-27.22,20240207,3490,8.02,20240909,5180,-27.22,20240207,3425,10.07,20231019,1.23,N,019770,500,58 억,,171904,N,N,0,N,00,N
20240927,160339,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3750,-25,5,-0.66,37092670,9886,58.17,3755,3775,3740,4905,2645,3775,3752.04,1.49,0,-2241,3825,3800,3765,3740,3705,3812,3752,58,1130,500,2710,5,1,11650000,437,5.16,0.52,12,0.08,727.00,7208.00,5180,20240207,-27.61,3425,20231019,9.49,5180,-27.61,20240207,3490,7.45,20240909,5180,-27.61,20240207,3425,9.49,20231019,1.21,N,019770,500,58 억,,174146,N,N,0,N,00,N
20240927,150342,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3750,-25,5,-0.66,31503780,8395,49.39,3755,3775,3740,4905,2645,3775,3752.68,1.49,0,-1758,3825,3800,3765,3740,3705,3812,3752,58,1130,500,2710,5,1,11650000,437,5.16,0.52,12,0.07,727.00,7208.00,5180,20240207,-27.61,3425,20231019,9.49,5180,-27.61,20240207,3490,7.45,20240909,5180,-27.61,20240207,3425,9.49,20231019,1.21,N,019770,500,58 억,,174146,N,N,0,N,00,N
20240927,140343,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3755,-20,5,-0.53,21203475,5647,33.23,3755,3775,3745,4905,2645,3775,3754.82,1.49,0,-739,3825,3800,3765,3740,3705,3812,3752,58,1130,500,2710,5,1,11650000,437,5.17,0.52,12,0.05,727.00,7208.00,5180,20240207,-27.51,3425,20231019,9.64,5180,-27.51,20240207,3490,7.59,20240909,5180,-27.51,20240207,3425,9.64,20231019,1.21,N,019770,500,58 억,,174146,N,N,0,N,00,N
20240927,130342,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3775,0,3,0.00,18402740,4901,28.84,3755,3775,3745,4905,2645,3775,3754.89,1.49,0,-566,3825,3800,3765,3740,3705,3812,3752,58,1130,500,2710,5,1,11650000,440,5.19,0.52,12,0.04,727.00,7208.00,5180,20240207,-27.12,3425,20231019,10.22,5180,-27.12,20240207,3490,8.17,20240909,5180,-27.12,20240207,3425,10.22,20231019,1.21,N,019770,500,58 억,,174146,N,N,0,N,00,N
20240927,120339,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3770,-5,5,-0.13,16868435,4494,26.44,3755,3775,3745,4905,2645,3775,3753.55,1.49,0,-285,3825,3800,3765,3740,3705,3812,3752,58,1130,500,2710,5,1,11650000,439,5.19,0.52,12,0.04,727.00,7208.00,5180,20240207,-27.22,3425,20231019,10.07,5180,-27.22,20240207,3490,8.02,20240909,5180,-27.22,20240207,3425,10.07,20231019,1.21,N,019770,500,58 억,,174146,N,N,0,N,00,N
20240927,110341,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3775,0,3,0.00,10343405,2753,16.20,3755,3775,3745,4905,2645,3775,3757.14,1.49,0,-546,3825,3800,3765,3740,3705,3812,3752,58,1130,500,2710,5,1,11650000,440,5.19,0.52,12,0.02,727.00,7208.00,5180,20240207,-27.12,3425,20231019,10.22,5180,-27.12,20240207,3490,8.17,20240909,5180,-27.12,20240207,3425,10.22,20231019,1.21,N,019770,500,58 억,,174146,N,N,0,N,00,N
20240927,100341,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3770,-5,5,-0.13,6902540,1838,10.81,3755,3775,3745,4905,2645,3775,3755.46,1.49,0,-255,3825,3800,3765,3740,3705,3812,3752,58,1130,500,2710,5,1,11650000,439,5.19,0.52,12,0.02,727.00,7208.00,5180,20240207,-27.22,3425,20231019,10.07,5180,-27.22,20240207,3490,8.02,20240909,5180,-27.22,20240207,3425,10.07,20231019,1.21,N,019770,500,58 억,,174146,N,N,0,N,00,N
20240927,090339,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3755,-20,5,-0.53,2640825,703,4.14,3755,3775,3755,4905,2645,3775,3756.51,1.49,0,-214,3825,3800,3765,3740,3705,3812,3752,58,1130,500,2710,5,1,11650000,437,5.17,0.52,12,0.01,727.00,7208.00,5180,20240207,-27.51,3425,20231019,9.64,5180,-27.51,20240207,3490,7.59,20240909,5180,-27.51,20240207,3425,9.64,20231019,1.21,N,019770,500,58 억,,174146,N,N,0,N,00,N
20240926,160336,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3775,10,2,0.27,63231415,16876,66.34,3765,3790,3730,4890,2640,3765,3746.82,1.51,0,-2356,3868,3816,3768,3716,3668,3842,3742,58,1125,500,2710,5,1,11650000,440,5.19,0.52,12,0.14,727.00,7208.00,5180,20240207,-27.12,3425,20231019,10.22,5180,-27.12,20240207,3490,8.17,20240909,5180,-27.12,20240207,3425,10.22,20231019,1.22,N,019770,500,58 억,,176491,N,N,0,N,00,N
20240926,150338,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3765,0,3,0.00,56666960,15137,59.50,3765,3790,3730,4890,2640,3765,3743.61,1.51,0,-1974,3868,3816,3768,3716,3668,3842,3742,58,1125,500,2710,5,1,11650000,439,5.18,0.52,12,0.13,727.00,7208.00,5180,20240207,-27.32,3425,20231019,9.93,5180,-27.32,20240207,3490,7.88,20240909,5180,-27.32,20240207,3425,9.93,20231019,1.22,N,019770,500,58 억,,176491,N,N,0,N,00,N
20240926,140339,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3740,-25,5,-0.66,45884665,12255,48.17,3765,3790,3730,4890,2640,3765,3744.16,1.51,0,-1432,3868,3816,3768,3716,3668,3842,3742,58,1125,500,2710,5,1,11650000,436,5.14,0.52,12,0.11,727.00,7208.00,5180,20240207,-27.80,3425,20231019,9.20,5180,-27.80,20240207,3490,7.16,20240909,5180,-27.80,20240207,3425,9.20,20231019,1.22,N,019770,500,58 억,,176491,N,N,0,N,00,N
20240926,130341,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3780,15,2,0.40,33928215,9062,35.62,3765,3785,3730,4890,2640,3765,3744.01,1.51,0,-1479,3868,3816,3768,3716,3668,3842,3742,58,1125,500,2710,5,1,11650000,440,5.20,0.52,12,0.08,727.00,7208.00,5180,20240207,-27.03,3425,20231019,10.36,5180,-27.03,20240207,3490,8.31,20240909,5180,-27.03,20240207,3425,10.36,20231019,1.22,N,019770,500,58 억,,176491,N,N,0,N,00,N
20240926,120340,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3760,-5,5,-0.13,31580130,8437,33.16,3765,3765,3730,4890,2640,3765,3743.05,1.51,0,-1343,3868,3816,3768,3716,3668,3842,3742,58,1125,500,2710,5,1,11650000,438,5.17,0.52,12,0.07,727.00,7208.00,5180,20240207,-27.41,3425,20231019,9.78,5180,-27.41,20240207,3490,7.74,20240909,5180,-27.41,20240207,3425,9.78,20231019,1.22,N,019770,500,58 억,,176491,N,N,0,N,00,N
20240926,110339,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3735,-30,5,-0.80,26577630,7103,27.92,3765,3765,3730,4890,2640,3765,3741.75,1.51,0,-611,3868,3816,3768,3716,3668,3842,3742,58,1125,500,2710,5,1,11650000,435,5.14,0.52,12,0.06,727.00,7208.00,5180,20240207,-27.90,3425,20231019,9.05,5180,-27.90,20240207,3490,7.02,20240909,5180,-27.90,20240207,3425,9.05,20231019,1.22,N,019770,500,58 억,,176491,N,N,0,N,00,N
20240926,100341,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3750,-15,5,-0.40,7261145,1932,7.59,3765,3765,3740,4890,2640,3765,3758.36,1.51,0,-608,3868,3816,3768,3716,3668,3842,3742,58,1125,500,2710,5,1,11650000,437,5.16,0.52,12,0.02,727.00,7208.00,5180,20240207,-27.61,3425,20231019,9.49,5180,-27.61,20240207,3490,7.45,20240909,5180,-27.61,20240207,3425,9.49,20231019,1.22,N,019770,500,58 억,,176491,N,N,0,N,00,N
20240926,090336,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3750,-15,5,-0.40,4374080,1162,4.57,3765,3765,3750,4890,2640,3765,3764.27,1.51,0,-244,3868,3816,3768,3716,3668,3842,3742,58,1125,500,2710,5,1,11650000,437,5.16,0.52,12,0.01,727.00,7208.00,5180,20240207,-27.61,3425,20231019,9.49,5180,-27.61,20240207,3490,7.45,20240909,5180,-27.61,20240207,3425,9.49,20231019,1.22,N,019770,500,58 억,,176491,N,N,0,N,00,N
20240925,160336,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3765,45,2,1.21,95489995,25357,192.42,3720,3820,3720,4835,2605,3720,3765.82,1.54,0,-2849,3766,3742,3706,3682,3646,3755,3695,58,1115,500,2670,5,1,11650000,439,5.18,0.52,12,0.22,727.00,7208.00,5180,20240207,-27.32,3425,20231019,9.93,5180,-27.32,20240207,3490,7.88,20240909,5180,-27.32,20240207,3425,9.93,20231019,1.22,N,019770,500,58 억,,179308,N,N,0,N,00,N
20240925,150338,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3760,40,2,1.08,88872110,23593,179.03,3720,3820,3720,4835,2605,3720,3766.88,1.54,0,-2831,3766,3742,3706,3682,3646,3755,3695,58,1115,500,2670,5,1,11650000,438,5.17,0.52,12,0.20,727.00,7208.00,5180,20240207,-27.41,3425,20231019,9.78,5180,-27.41,20240207,3490,7.74,20240909,5180,-27.41,20240207,3425,9.78,20231019,1.22,N,019770,500,58 억,,179308,N,N,0,N,00,N
20240925,140339,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3795,75,2,2.02,67924780,18015,136.71,3720,3820,3720,4835,2605,3720,3770.46,1.54,0,-3087,3766,3742,3706,3682,3646,3755,3695,58,1115,500,2670,5,1,11650000,442,5.22,0.53,12,0.15,727.00,7208.00,5180,20240207,-26.74,3425,20231019,10.80,5180,-26.74,20240207,3490,8.74,20240909,5180,-26.74,20240207,3425,10.80,20231019,1.22,N,019770,500,58 억,,179308,N,N,0,N,00,N
20240925,130339,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3790,70,2,1.88,51146915,13590,103.13,3720,3795,3720,4835,2605,3720,3763.57,1.54,0,-2381,3766,3742,3706,3682,3646,3755,3695,58,1115,500,2670,5,1,11650000,442,5.21,0.53,12,0.12,727.00,7208.00,5180,20240207,-26.83,3425,20231019,10.66,5180,-26.83,20240207,3490,8.60,20240909,5180,-26.83,20240207,3425,10.66,20231019,1.22,N,019770,500,58 억,,179308,N,N,0,N,00,N
20240925,120338,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3780,60,2,1.61,47179505,12542,95.17,3720,3780,3720,4835,2605,3720,3761.72,1.54,0,-2100,3766,3742,3706,3682,3646,3755,3695,58,1115,500,2670,5,1,11650000,440,5.20,0.52,12,0.11,727.00,7208.00,5180,20240207,-27.03,3425,20231019,10.36,5180,-27.03,20240207,3490,8.31,20240909,5180,-27.03,20240207,3425,10.36,20231019,1.22,N,019770,500,58 억,,179308,N,N,0,N,00,N
20240925,110337,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3760,40,2,1.08,41860035,11131,84.47,3720,3780,3720,4835,2605,3720,3760.67,1.54,0,-1571,3766,3742,3706,3682,3646,3755,3695,58,1115,500,2670,5,1,11650000,438,5.17,0.52,12,0.10,727.00,7208.00,5180,20240207,-27.41,3425,20231019,9.78,5180,-27.41,20240207,3490,7.74,20240909,5180,-27.41,20240207,3425,9.78,20231019,1.22,N,019770,500,58 억,,179308,N,N,0,N,00,N
20240925,100339,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3775,55,2,1.48,38806820,10320,78.31,3720,3780,3720,4835,2605,3720,3760.35,1.54,0,-1606,3766,3742,3706,3682,3646,3755,3695,58,1115,500,2670,5,1,11650000,440,5.19,0.52,12,0.09,727.00,7208.00,5180,20240207,-27.12,3425,20231019,10.22,5180,-27.12,20240207,3490,8.17,20240909,5180,-27.12,20240207,3425,10.22,20231019,1.22,N,019770,500,58 억,,179308,N,N,0,N,00,N
20240925,090338,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3725,5,2,0.13,11513815,3074,23.33,3720,3770,3720,4835,2605,3720,3745.55,1.54,0,-904,3766,3742,3706,3682,3646,3755,3695,58,1115,500,2670,5,1,11650000,434,5.12,0.52,12,0.03,727.00,7208.00,5180,20240207,-28.09,3425,20231019,8.76,5180,-28.09,20240207,3490,6.73,20240909,5180,-28.09,20240207,3425,8.76,20231019,1.22,N,019770,500,58 억,,179308,N,N,0,N,00,N
20240924,160336,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3720,30,2,0.81,48903395,13178,113.31,3670,3730,3670,4795,2585,3690,3711.00,1.56,0,-2169,3733,3711,3668,3646,3603,3722,3657,58,1105,500,2650,5,1,11650000,433,5.12,0.52,12,0.11,727.00,7208.00,5180,20240207,-28.19,3425,20231019,8.61,5180,-28.19,20240207,3490,6.59,20240909,5180,-28.19,20240207,3425,8.61,20231019,1.30,N,019770,500,58 억,,181474,N,N,0,N,00,N
20240924,150335,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3720,30,2,0.81,44415200,11972,102.94,3670,3730,3670,4795,2585,3690,3709.93,1.56,0,-2002,3733,3711,3668,3646,3603,3722,3657,58,1105,500,2650,5,1,11650000,433,5.12,0.52,12,0.10,727.00,7208.00,5180,20240207,-28.19,3425,20231019,8.61,5180,-28.19,20240207,3490,6.59,20240909,5180,-28.19,20240207,3425,8.61,20231019,1.30,N,019770,500,58 억,,181474,N,N,0,N,00,N
20240924,140335,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3730,40,2,1.08,40738020,10984,94.45,3670,3730,3670,4795,2585,3690,3708.86,1.56,0,-1592,3733,3711,3668,3646,3603,3722,3657,58,1105,500,2650,5,1,11650000,435,5.13,0.52,12,0.09,727.00,7208.00,5180,20240207,-27.99,3425,20231019,8.91,5180,-27.99,20240207,3490,6.88,20240909,5180,-27.99,20240207,3425,8.91,20231019,1.30,N,019770,500,58 억,,181474,N,N,0,N,00,N
20240924,130336,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3715,25,2,0.68,38358865,10345,88.95,3670,3730,3670,4795,2585,3690,3707.97,1.56,0,-1415,3733,3711,3668,3646,3603,3722,3657,58,1105,500,2650,5,1,11650000,433,5.11,0.52,12,0.09,727.00,7208.00,5180,20240207,-28.28,3425,20231019,8.47,5180,-28.28,20240207,3490,6.45,20240909,5180,-28.28,20240207,3425,8.47,20231019,1.30,N,019770,500,58 억,,181474,N,N,0,N,00,N
20240924,120336,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3725,35,2,0.95,31993780,8635,74.25,3670,3725,3670,4795,2585,3690,3705.14,1.56,0,-1209,3733,3711,3668,3646,3603,3722,3657,58,1105,500,2650,5,1,11650000,434,5.12,0.52,12,0.07,727.00,7208.00,5180,20240207,-28.09,3425,20231019,8.76,5180,-28.09,20240207,3490,6.73,20240909,5180,-28.09,20240207,3425,8.76,20231019,1.30,N,019770,500,58 억,,181474,N,N,0,N,00,N
20240924,110336,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3695,5,2,0.14,16670150,4514,38.81,3670,3720,3670,4795,2585,3690,3692.99,1.56,0,-679,3733,3711,3668,3646,3603,3722,3657,58,1105,500,2650,5,1,11650000,430,5.08,0.51,12,0.04,727.00,7208.00,5180,20240207,-28.67,3425,20231019,7.88,5180,-28.67,20240207,3490,5.87,20240909,5180,-28.67,20240207,3425,7.88,20231019,1.30,N,019770,500,58 억,,181474,N,N,0,N,00,N
20240924,100335,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3715,25,2,0.68,7816390,2123,18.25,3670,3715,3670,4795,2585,3690,3681.74,1.56,0,-547,3733,3711,3668,3646,3603,3722,3657,58,1105,500,2650,5,1,11650000,433,5.11,0.52,12,0.02,727.00,7208.00,5180,20240207,-28.28,3425,20231019,8.47,5180,-28.28,20240207,3490,6.45,20240909,5180,-28.28,20240207,3425,8.47,20231019,1.30,N,019770,500,58 억,,181474,N,N,0,N,00,N
20240924,090335,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3675,-15,5,-0.41,4208665,1146,9.85,3670,3675,3670,4795,2585,3690,3672.37,1.56,0,-157,3733,3711,3668,3646,3603,3722,3657,58,1105,500,2650,5,1,11650000,428,5.06,0.51,12,0.01,727.00,7208.00,5180,20240207,-29.05,3425,20231019,7.30,5180,-29.05,20240207,3490,5.30,20240909,5180,-29.05,20240207,3425,7.30,20231019,1.30,N,019770,500,58 억,,181474,N,N,0,N,00,N
20240923,160335,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3690,-5,5,-0.14,42080215,11529,56.83,3660,3690,3625,4800,2590,3695,3649.90,1.58,0,-2408,3755,3725,3675,3645,3595,3740,3660,58,1105,500,2660,5,1,11650000,430,5.08,0.51,12,0.10,727.00,7208.00,5180,20240207,-28.76,3425,20231019,7.74,5180,-28.76,20240207,3490,5.73,20240909,5180,-28.76,20240207,3425,7.74,20231019,1.30,N,019770,500,58 억,,183827,N,N,0,N,00,N
20240923,150336,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3665,-30,5,-0.81,36984390,10144,50.00,3660,3685,3625,4800,2590,3695,3645.88,1.58,0,-2084,3755,3725,3675,3645,3595,3740,3660,58,1105,500,2660,5,1,11650000,427,5.04,0.51,12,0.09,727.00,7208.00,5180,20240207,-29.25,3425,20231019,7.01,5180,-29.25,20240207,3490,5.01,20240909,5180,-29.25,20240207,3425,7.01,20231019,1.30,N,019770,500,58 억,,183827,N,N,0,N,00,N
20240923,140337,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3650,-45,5,-1.22,29377840,8068,39.77,3660,3685,3625,4800,2590,3695,3641.20,1.58,0,-1687,3755,3725,3675,3645,3595,3740,3660,58,1105,500,2660,5,1,11650000,425,5.02,0.51,12,0.07,727.00,7208.00,5180,20240207,-29.54,3425,20231019,6.57,5180,-29.54,20240207,3490,4.58,20240909,5180,-29.54,20240207,3425,6.57,20231019,1.30,N,019770,500,58 억,,183827,N,N,0,N,00,N
20240923,130335,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3660,-35,5,-0.95,28632650,7864,38.77,3660,3685,3625,4800,2590,3695,3640.90,1.58,0,-1662,3755,3725,3675,3645,3595,3740,3660,58,1105,500,2660,5,1,11650000,426,5.03,0.51,12,0.07,727.00,7208.00,5180,20240207,-29.34,3425,20231019,6.86,5180,-29.34,20240207,3490,4.87,20240909,5180,-29.34,20240207,3425,6.86,20231019,1.30,N,019770,500,58 억,,183827,N,N,0,N,00,N
20240923,120335,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3655,-40,5,-1.08,24578195,6755,33.30,3660,3685,3625,4800,2590,3695,3638.42,1.58,0,-1466,3755,3725,3675,3645,3595,3740,3660,58,1105,500,2660,5,1,11650000,426,5.03,0.51,12,0.06,727.00,7208.00,5180,20240207,-29.44,3425,20231019,6.72,5180,-29.44,20240207,3490,4.73,20240909,5180,-29.44,20240207,3425,6.72,20231019,1.30,N,019770,500,58 억,,183827,N,N,0,N,00,N
20240923,110336,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3645,-50,5,-1.35,21151685,5816,28.67,3660,3685,3625,4800,2590,3695,3636.69,1.58,0,-1125,3755,3725,3675,3645,3595,3740,3660,58,1105,500,2660,5,1,11650000,425,5.01,0.51,12,0.05,727.00,7208.00,5180,20240207,-29.63,3425,20231019,6.42,5180,-29.63,20240207,3490,4.44,20240909,5180,-29.63,20240207,3425,6.42,20231019,1.30,N,019770,500,58 억,,183827,N,N,0,N,00,N
20240923,100334,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3640,-55,5,-1.49,8969410,2461,12.13,3660,3685,3630,4800,2590,3695,3644.37,1.58,0,-854,3755,3725,3675,3645,3595,3740,3660,58,1105,500,2660,5,1,11650000,424,5.01,0.50,12,0.02,727.00,7208.00,5180,20240207,-29.73,3425,20231019,6.28,5180,-29.73,20240207,3490,4.30,20240909,5180,-29.73,20240207,3425,6.28,20231019,1.30,N,019770,500,58 억,,183827,N,N,0,N,00,N
20240923,090334,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3680,-15,5,-0.41,1059385,289,1.42,3660,3685,3660,4800,2590,3695,3664.42,1.58,0,-123,3755,3725,3675,3645,3595,3740,3660,58,1105,500,2660,5,1,11650000,429,5.06,0.51,12,0.00,727.00,7208.00,5180,20240207,-28.96,3425,20231019,7.45,5180,-28.96,20240207,3490,5.44,20240909,5180,-28.96,20240207,3425,7.45,20231019,1.30,N,019770,500,58 억,,183827,N,N,0,N,00,N
20240913,160320,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3720,-15,5,-0.40,47096390,12760,123.87,3735,3750,3660,4855,2615,3735,3690.94,1.64,0,-512,3795,3765,3720,3690,3645,3780,3705,58,1120,500,2680,5,1,11650000,433,5.12,0.52,12,0.11,727.00,7208.00,5180,20240207,-28.19,3425,20231019,8.61,5180,-28.19,20240207,3490,6.59,20240909,5180,-28.19,20240207,3425,8.61,20231019,1.34,N,019770,500,58 억,,191310,N,N,0,N,00,N
20240913,150324,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3700,-35,5,-0.94,44545070,12072,117.19,3735,3750,3660,4855,2615,3735,3689.95,1.64,0,-321,3795,3765,3720,3690,3645,3780,3705,58,1120,500,2680,5,1,11650000,431,5.09,0.51,12,0.10,727.00,7208.00,5180,20240207,-28.57,3425,20231019,8.03,5180,-28.57,20240207,3490,6.02,20240909,5180,-28.57,20240207,3425,8.03,20231019,1.34,N,019770,500,58 억,,191310,N,N,0,N,00,N
20240913,140324,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3685,-50,5,-1.34,43494785,11788,114.44,3735,3750,3660,4855,2615,3735,3689.75,1.64,0,-343,3795,3765,3720,3690,3645,3780,3705,58,1120,500,2680,5,1,11650000,429,5.07,0.51,12,0.10,727.00,7208.00,5180,20240207,-28.86,3425,20231019,7.59,5180,-28.86,20240207,3490,5.59,20240909,5180,-28.86,20240207,3425,7.59,20231019,1.34,N,019770,500,58 억,,191310,N,N,0,N,00,N
20240913,130322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3700,-35,5,-0.94,40719270,11033,107.11,3735,3750,3660,4855,2615,3735,3690.68,1.64,0,-304,3795,3765,3720,3690,3645,3780,3705,58,1120,500,2680,5,1,11650000,431,5.09,0.51,12,0.09,727.00,7208.00,5180,20240207,-28.57,3425,20231019,8.03,5180,-28.57,20240207,3490,6.02,20240909,5180,-28.57,20240207,3425,8.03,20231019,1.34,N,019770,500,58 억,,191310,N,N,0,N,00,N
20240913,120323,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3695,-40,5,-1.07,34141010,9254,89.84,3735,3750,3660,4855,2615,3735,3689.32,1.64,0,79,3795,3765,3720,3690,3645,3780,3705,58,1120,500,2680,5,1,11650000,430,5.08,0.51,12,0.08,727.00,7208.00,5180,20240207,-28.67,3425,20231019,7.88,5180,-28.67,20240207,3490,5.87,20240909,5180,-28.67,20240207,3425,7.88,20231019,1.34,N,019770,500,58 억,,191310,N,N,0,N,00,N
20240913,110323,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3685,-50,5,-1.34,26235765,7101,68.94,3735,3750,3660,4855,2615,3735,3694.66,1.64,0,213,3795,3765,3720,3690,3645,3780,3705,58,1120,500,2680,5,1,11650000,429,5.07,0.51,12,0.06,727.00,7208.00,5180,20240207,-28.86,3425,20231019,7.59,5180,-28.86,20240207,3490,5.59,20240909,5180,-28.86,20240207,3425,7.59,20231019,1.34,N,019770,500,58 억,,191310,N,N,0,N,00,N
20240913,100324,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3710,-25,5,-0.67,23583305,6383,61.96,3735,3750,3660,4855,2615,3735,3694.71,1.64,0,224,3795,3765,3720,3690,3645,3780,3705,58,1120,500,2680,5,1,11650000,432,5.10,0.51,12,0.05,727.00,7208.00,5180,20240207,-28.38,3425,20231019,8.32,5180,-28.38,20240207,3490,6.30,20240909,5180,-28.38,20240207,3425,8.32,20231019,1.34,N,019770,500,58 억,,191310,N,N,0,N,00,N
20240913,090324,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3730,-5,5,-0.13,1496585,401,3.89,3735,3735,3730,4855,2615,3735,3732.13,1.64,0,-231,3795,3765,3720,3690,3645,3780,3705,58,1120,500,2680,5,1,11650000,435,5.13,0.52,12,0.00,727.00,7208.00,5180,20240207,-27.99,3425,20231019,8.91,5180,-27.99,20240207,3490,6.88,20240909,5180,-27.99,20240207,3425,8.91,20231019,1.34,N,019770,500,58 억,,191310,N,N,0,N,00,N
20240912,160322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3735,60,2,1.63,38355940,10301,39.81,3675,3750,3675,4775,2575,3675,3724.04,1.61,0,4189,3808,3741,3663,3596,3518,3775,3630,58,1100,500,2640,5,1,11650000,435,5.14,0.52,12,0.09,727.00,7208.00,5180,20240207,-27.90,3425,20231019,9.05,5180,-27.90,20240207,3490,7.02,20240909,5180,-27.90,20240207,3425,9.05,20231019,1.32,N,019770,500,58 억,,187279,N,N,0,N,00,N
20240912,150322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3715,40,2,1.09,35678360,9584,37.04,3675,3750,3675,4775,2575,3675,3723.25,1.61,0,4258,3808,3741,3663,3596,3518,3775,3630,58,1100,500,2640,5,1,11650000,433,5.11,0.52,12,0.08,727.00,7208.00,5180,20240207,-28.28,3425,20231019,8.47,5180,-28.28,20240207,3490,6.45,20240909,5180,-28.28,20240207,3425,8.47,20231019,1.32,N,019770,500,58 억,,187279,N,N,0,N,00,N
20240912,140322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3735,60,2,1.63,24222000,6507,25.15,3675,3750,3675,4775,2575,3675,3723.27,1.61,0,2380,3808,3741,3663,3596,3518,3775,3630,58,1100,500,2640,5,1,11650000,435,5.14,0.52,12,0.06,727.00,7208.00,5180,20240207,-27.90,3425,20231019,9.05,5180,-27.90,20240207,3490,7.02,20240909,5180,-27.90,20240207,3425,9.05,20231019,1.32,N,019770,500,58 억,,187279,N,N,0,N,00,N
20240912,130321,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3730,55,2,1.50,18121345,4877,18.85,3675,3750,3675,4775,2575,3675,3716.61,1.61,0,1944,3808,3741,3663,3596,3518,3775,3630,58,1100,500,2640,5,1,11650000,435,5.13,0.52,12,0.04,727.00,7208.00,5180,20240207,-27.99,3425,20231019,8.91,5180,-27.99,20240207,3490,6.88,20240909,5180,-27.99,20240207,3425,8.91,20231019,1.32,N,019770,500,58 억,,187279,N,N,0,N,00,N
20240912,120320,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3740,65,2,1.77,18001995,4845,18.72,3675,3750,3675,4775,2575,3675,3716.52,1.61,0,1947,3808,3741,3663,3596,3518,3775,3630,58,1100,500,2640,5,1,11650000,436,5.14,0.52,12,0.04,727.00,7208.00,5180,20240207,-27.80,3425,20231019,9.20,5180,-27.80,20240207,3490,7.16,20240909,5180,-27.80,20240207,3425,9.20,20231019,1.32,N,019770,500,58 억,,187279,N,N,0,N,00,N
20240912,110321,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3725,50,2,1.36,14624420,3939,15.22,3675,3750,3675,4775,2575,3675,3713.81,1.61,0,1442,3808,3741,3663,3596,3518,3775,3630,58,1100,500,2640,5,1,11650000,434,5.12,0.52,12,0.03,727.00,7208.00,5180,20240207,-28.09,3425,20231019,8.76,5180,-28.09,20240207,3490,6.73,20240909,5180,-28.09,20240207,3425,8.76,20231019,1.32,N,019770,500,58 억,,187279,N,N,0,N,00,N
20240912,100322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3735,60,2,1.63,12709110,3425,13.24,3675,3740,3675,4775,2575,3675,3711.87,1.61,0,1455,3808,3741,3663,3596,3518,3775,3630,58,1100,500,2640,5,1,11650000,435,5.14,0.52,12,0.03,727.00,7208.00,5180,20240207,-27.90,3425,20231019,9.05,5180,-27.90,20240207,3490,7.02,20240909,5180,-27.90,20240207,3425,9.05,20231019,1.32,N,019770,500,58 억,,187279,N,N,0,N,00,N
20240912,090322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3695,20,2,0.54,1202185,327,1.26,3675,3695,3675,4775,2575,3675,3677.12,1.61,0,-4,3808,3741,3663,3596,3518,3775,3630,58,1100,500,2640,5,1,11650000,430,5.08,0.51,12,0.00,727.00,7208.00,5180,20240207,-28.67,3425,20231019,7.88,5180,-28.67,20240207,3490,5.87,20240909,5180,-28.67,20240207,3425,7.88,20231019,1.32,N,019770,500,58 억,,187279,N,N,0,N,00,N
20240911,160317,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3675,-5,5,-0.14,94791690,25877,271.36,3670,3730,3585,4780,2580,3680,3663.16,1.69,0,-9485,3863,3771,3698,3606,3533,3735,3570,58,1100,500,2640,5,1,11650000,428,5.06,0.51,12,0.22,727.00,7208.00,5180,20240207,-29.05,3425,20231019,7.30,5180,-29.05,20240207,3490,5.30,20240909,5180,-29.05,20240207,3425,7.30,20231019,1.34,N,019770,500,58 억,,196617,N,N,0,N,00,N
20240911,150318,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3635,-45,5,-1.22,82380615,22478,235.72,3670,3730,3585,4780,2580,3680,3664.94,1.69,0,-8854,3863,3771,3698,3606,3533,3735,3570,58,1100,500,2640,5,1,11650000,423,5.00,0.50,12,0.19,727.00,7208.00,5180,20240207,-29.83,3425,20231019,6.13,5180,-29.83,20240207,3490,4.15,20240909,5180,-29.83,20240207,3425,6.13,20231019,1.34,N,019770,500,58 억,,196617,N,N,0,N,00,N
20240911,140319,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3670,-10,5,-0.27,53937110,14663,153.76,3670,3730,3640,4780,2580,3680,3678.45,1.69,0,-6082,3863,3771,3698,3606,3533,3735,3570,58,1100,500,2640,5,1,11650000,428,5.05,0.51,12,0.13,727.00,7208.00,5180,20240207,-29.15,3425,20231019,7.15,5180,-29.15,20240207,3490,5.16,20240909,5180,-29.15,20240207,3425,7.15,20231019,1.34,N,019770,500,58 억,,196617,N,N,0,N,00,N
20240911,130316,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3655,-25,5,-0.68,45552345,12370,129.72,3670,3730,3645,4780,2580,3680,3682.49,1.69,0,-5410,3863,3771,3698,3606,3533,3735,3570,58,1100,500,2640,5,1,11650000,426,5.03,0.51,12,0.11,727.00,7208.00,5180,20240207,-29.44,3425,20231019,6.72,5180,-29.44,20240207,3490,4.73,20240909,5180,-29.44,20240207,3425,6.72,20231019,1.34,N,019770,500,58 억,,196617,N,N,0,N,00,N
20240911,120321,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3675,-5,5,-0.14,38637720,10479,109.89,3670,3730,3655,4780,2580,3680,3687.16,1.69,0,-4741,3863,3771,3698,3606,3533,3735,3570,58,1100,500,2640,5,1,11650000,428,5.06,0.51,12,0.09,727.00,7208.00,5180,20240207,-29.05,3425,20231019,7.30,5180,-29.05,20240207,3490,5.30,20240909,5180,-29.05,20240207,3425,7.30,20231019,1.34,N,019770,500,58 억,,196617,N,N,0,N,00,N
20240911,110315,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3685,5,2,0.14,26907650,7291,76.46,3670,3730,3665,4780,2580,3680,3690.53,1.69,0,-2597,3863,3771,3698,3606,3533,3735,3570,58,1100,500,2640,5,1,11650000,429,5.07,0.51,12,0.06,727.00,7208.00,5180,20240207,-28.86,3425,20231019,7.59,5180,-28.86,20240207,3490,5.59,20240909,5180,-28.86,20240207,3425,7.59,20231019,1.34,N,019770,500,58 억,,196617,N,N,0,N,00,N
20240911,100316,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3730,50,2,1.36,10060565,2724,28.57,3670,3730,3665,4780,2580,3680,3693.31,1.69,0,-449,3863,3771,3698,3606,3533,3735,3570,58,1100,500,2640,5,1,11650000,435,5.13,0.52,12,0.02,727.00,7208.00,5180,20240207,-27.99,3425,20231019,8.91,5180,-27.99,20240207,3490,6.88,20240909,5180,-27.99,20240207,3425,8.91,20231019,1.34,N,019770,500,58 억,,196617,N,N,0,N,00,N
20240911,090319,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3680,0,3,0.00,3158735,859,9.01,3670,3680,3665,4780,2580,3680,3677.22,1.69,0,-40,3863,3771,3698,3606,3533,3735,3570,58,1100,500,2640,5,1,11650000,429,5.06,0.51,12,0.01,727.00,7208.00,5180,20240207,-28.96,3425,20231019,7.45,5180,-28.96,20240207,3490,5.44,20240909,5180,-28.96,20240207,3425,7.45,20231019,1.34,N,019770,500,58 억,,196617,N,N,0,N,00,N
20240910,160316,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3680,-40,5,-1.08,35056055,9523,36.25,3715,3790,3625,4835,2605,3720,3681.20,1.73,0,-5238,3873,3796,3643,3566,3413,3835,3605,58,1115,500,2670,5,1,11650000,429,5.06,0.51,12,0.08,727.00,7208.00,5180,20240207,-28.96,3425,20231019,7.45,5180,-28.96,20240207,3490,5.44,20240909,5180,-28.96,20240207,3425,7.45,20231019,1.32,N,019770,500,58 억,,202067,N,N,0,N,00,N
20240910,150319,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3680,-40,5,-1.08,32476115,8822,33.58,3715,3790,3625,4835,2605,3720,3681.26,1.73,0,-4952,3873,3796,3643,3566,3413,3835,3605,58,1115,500,2670,5,1,11650000,429,5.06,0.51,12,0.08,727.00,7208.00,5180,20240207,-28.96,3425,20231019,7.45,5180,-28.96,20240207,3490,5.44,20240909,5180,-28.96,20240207,3425,7.45,20231019,1.32,N,019770,500,58 억,,202067,N,N,0,N,00,N
20240910,140317,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3645,-75,5,-2.02,28376250,7703,29.32,3715,3790,3625,4835,2605,3720,3683.79,1.73,0,-4281,3873,3796,3643,3566,3413,3835,3605,58,1115,500,2670,5,1,11650000,425,5.01,0.51,12,0.07,727.00,7208.00,5180,20240207,-29.63,3425,20231019,6.42,5180,-29.63,20240207,3490,4.44,20240909,5180,-29.63,20240207,3425,6.42,20231019,1.32,N,019770,500,58 억,,202067,N,N,0,N,00,N
20240910,130317,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3650,-70,5,-1.88,26423375,7168,27.29,3715,3790,3625,4835,2605,3720,3686.30,1.73,0,-3768,3873,3796,3643,3566,3413,3835,3605,58,1115,500,2670,5,1,11650000,425,5.02,0.51,12,0.06,727.00,7208.00,5180,20240207,-29.54,3425,20231019,6.57,5180,-29.54,20240207,3490,4.58,20240909,5180,-29.54,20240207,3425,6.57,20231019,1.32,N,019770,500,58 억,,202067,N,N,0,N,00,N
20240910,120316,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3670,-50,5,-1.34,21360340,5781,22.01,3715,3790,3650,4835,2605,3720,3694.92,1.73,0,-2849,3873,3796,3643,3566,3413,3835,3605,58,1115,500,2670,5,1,11650000,428,5.05,0.51,12,0.05,727.00,7208.00,5180,20240207,-29.15,3425,20231019,7.15,5180,-29.15,20240207,3490,5.16,20240909,5180,-29.15,20240207,3425,7.15,20231019,1.32,N,019770,500,58 억,,202067,N,N,0,N,00,N
20240910,110316,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3675,-45,5,-1.21,16967525,4581,17.44,3715,3790,3655,4835,2605,3720,3703.89,1.73,0,-1732,3873,3796,3643,3566,3413,3835,3605,58,1115,500,2670,5,1,11650000,428,5.06,0.51,12,0.04,727.00,7208.00,5180,20240207,-29.05,3425,20231019,7.30,5180,-29.05,20240207,3490,5.30,20240909,5180,-29.05,20240207,3425,7.30,20231019,1.32,N,019770,500,58 억,,202067,N,N,0,N,00,N
20240910,100317,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3685,-35,5,-0.94,15188590,4098,15.60,3715,3790,3655,4835,2605,3720,3706.34,1.73,0,-1456,3873,3796,3643,3566,3413,3835,3605,58,1115,500,2670,5,1,11650000,429,5.07,0.51,12,0.04,727.00,7208.00,5180,20240207,-28.86,3425,20231019,7.59,5180,-28.86,20240207,3490,5.59,20240909,5180,-28.86,20240207,3425,7.59,20231019,1.32,N,019770,500,58 억,,202067,N,N,0,N,00,N
20240910,090316,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3720,0,3,0.00,2465420,663,2.52,3715,3720,3715,4835,2605,3720,3718.58,1.73,0,-48,3873,3796,3643,3566,3413,3835,3605,58,1115,500,2670,5,1,11650000,433,5.12,0.52,12,0.01,727.00,7208.00,5180,20240207,-28.19,3425,20231019,8.61,5180,-28.19,20240207,3490,6.59,20240909,5180,-28.19,20240207,3425,8.61,20231019,1.32,N,019770,500,58 억,,202067,N,N,0,N,00,N
20240909,160312,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3720,70,2,1.92,94471825,26237,96.62,3490,3720,3490,4745,2555,3650,3600.71,1.73,0,-533,3796,3722,3661,3587,3526,3692,3557,58,1095,500,2620,5,1,11650000,433,5.12,0.52,12,0.23,727.00,7208.00,5180,20240207,-28.19,3425,20231019,8.61,5180,-28.19,20240207,3490,6.59,20240909,5180,-28.19,20240207,3425,8.61,20231019,1.32,N,019770,500,58 억,,202092,N,N,0,N,00,N
20240909,150313,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3710,60,2,1.64,88565555,24646,90.76,3490,3720,3490,4745,2555,3650,3593.51,1.73,0,-88,3796,3722,3661,3587,3526,3692,3557,58,1095,500,2620,5,1,11650000,432,5.10,0.51,12,0.21,727.00,7208.00,5180,20240207,-28.38,3425,20231019,8.32,5180,-28.38,20240207,3490,6.30,20240909,5180,-28.38,20240207,3425,8.32,20231019,1.32,N,019770,500,58 억,,202092,N,N,0,N,00,N
20240909,140315,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3645,-5,5,-0.14,79456400,22175,81.66,3490,3685,3490,4745,2555,3650,3583.15,1.73,0,224,3796,3722,3661,3587,3526,3692,3557,58,1095,500,2620,5,1,11650000,425,5.01,0.51,12,0.19,727.00,7208.00,5180,20240207,-29.63,3425,20231019,6.42,5180,-29.63,20240207,3490,4.44,20240909,5180,-29.63,20240207,3425,6.42,20231019,1.32,N,019770,500,58 억,,202092,N,N,0,N,00,N
20240909,130312,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3675,25,2,0.68,76807610,21449,78.99,3490,3680,3490,4745,2555,3650,3580.94,1.73,0,261,3796,3722,3661,3587,3526,3692,3557,58,1095,500,2620,5,1,11650000,428,5.06,0.51,12,0.18,727.00,7208.00,5180,20240207,-29.05,3425,20231019,7.30,5180,-29.05,20240207,3490,5.30,20240909,5180,-29.05,20240207,3425,7.30,20231019,1.32,N,019770,500,58 억,,202092,N,N,0,N,00,N
20240909,120313,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3640,-10,5,-0.27,71240670,19918,73.35,3490,3660,3490,4745,2555,3650,3576.70,1.73,0,294,3796,3722,3661,3587,3526,3692,3557,58,1095,500,2620,5,1,11650000,424,5.01,0.50,12,0.17,727.00,7208.00,5180,20240207,-29.73,3425,20231019,6.28,5180,-29.73,20240207,3490,4.30,20240909,5180,-29.73,20240207,3425,6.28,20231019,1.32,N,019770,500,58 억,,202092,N,N,0,N,00,N
20240909,110312,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3590,-60,5,-1.64,67562370,18901,69.61,3490,3660,3490,4745,2555,3650,3574.54,1.73,0,661,3796,3722,3661,3587,3526,3692,3557,58,1095,500,2620,5,1,11650000,418,4.94,0.50,12,0.16,727.00,7208.00,5180,20240207,-30.69,3425,20231019,4.82,5180,-30.69,20240207,3490,2.87,20240909,5180,-30.69,20240207,3425,4.82,20231019,1.32,N,019770,500,58 억,,202092,N,N,0,N,00,N
20240909,100314,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3600,-50,5,-1.37,33569290,9423,34.70,3490,3660,3490,4745,2555,3650,3562.48,1.73,0,-1194,3796,3722,3661,3587,3526,3692,3557,58,1095,500,2620,5,1,11650000,419,4.95,0.50,12,0.08,727.00,7208.00,5180,20240207,-30.50,3425,20231019,5.11,5180,-30.50,20240207,3490,3.15,20240909,5180,-30.50,20240207,3425,5.11,20231019,1.32,N,019770,500,58 억,,202092,N,N,0,N,00,N
20240909,090311,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3530,-120,5,-3.29,13105340,3746,13.80,3490,3585,3490,4745,2555,3650,3498.49,1.73,0,-24,3796,3722,3661,3587,3526,3692,3557,58,1095,500,2620,5,1,11650000,411,4.86,0.49,12,0.03,727.00,7208.00,5180,20240207,-31.85,3425,20231019,3.07,5180,-31.85,20240207,3490,1.15,20240909,5180,-31.85,20240207,3425,3.07,20231019,1.32,N,019770,500,58 억,,202092,N,N,0,N,00,N
20240906,160310,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3650,-90,5,-2.41,98914810,27154,71.64,3710,3735,3600,4860,2620,3740,3642.73,1.72,0,1870,3923,3831,3758,3666,3593,3795,3630,58,1120,500,2690,5,1,11650000,425,5.02,0.51,12,0.23,727.00,7208.00,5180,20240207,-29.54,3425,20231019,6.57,5180,-29.54,20240207,3500,4.29,20240419,5180,-29.54,20240207,3425,6.57,20231019,1.34,N,019770,500,58 억,,200211,N,N,0,N,00,N
20240906,150314,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3625,-115,5,-3.07,93871190,25771,67.99,3710,3735,3600,4860,2620,3740,3642.51,1.72,0,2556,3923,3831,3758,3666,3593,3795,3630,58,1120,500,2690,5,1,11650000,422,4.99,0.50,12,0.22,727.00,7208.00,5180,20240207,-30.02,3425,20231019,5.84,5180,-30.02,20240207,3500,3.57,20240419,5180,-30.02,20240207,3425,5.84,20231019,1.34,N,019770,500,58 억,,200211,N,N,0,N,00,N
20240906,140314,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3665,-75,5,-2.01,65321955,17884,47.18,3710,3735,3620,4860,2620,3740,3652.54,1.72,0,2041,3923,3831,3758,3666,3593,3795,3630,58,1120,500,2690,5,1,11650000,427,5.04,0.51,12,0.15,727.00,7208.00,5180,20240207,-29.25,3425,20231019,7.01,5180,-29.25,20240207,3500,4.71,20240419,5180,-29.25,20240207,3425,7.01,20231019,1.34,N,019770,500,58 억,,200211,N,N,0,N,00,N
20240906,130310,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3655,-85,5,-2.27,64235570,17586,46.40,3710,3735,3620,4860,2620,3740,3652.65,1.72,0,2083,3923,3831,3758,3666,3593,3795,3630,58,1120,500,2690,5,1,11650000,426,5.03,0.51,12,0.15,727.00,7208.00,5180,20240207,-29.44,3425,20231019,6.72,5180,-29.44,20240207,3500,4.43,20240419,5180,-29.44,20240207,3425,6.72,20231019,1.34,N,019770,500,58 억,,200211,N,N,0,N,00,N
20240906,120313,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3645,-95,5,-2.54,61976310,16966,44.76,3710,3735,3620,4860,2620,3740,3652.97,1.72,0,2086,3923,3831,3758,3666,3593,3795,3630,58,1120,500,2690,5,1,11650000,425,5.01,0.51,12,0.15,727.00,7208.00,5180,20240207,-29.63,3425,20231019,6.42,5180,-29.63,20240207,3500,4.14,20240419,5180,-29.63,20240207,3425,6.42,20231019,1.34,N,019770,500,58 억,,200211,N,N,0,N,00,N
20240906,110315,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3630,-110,5,-2.94,53208830,14559,38.41,3710,3735,3625,4860,2620,3740,3654.70,1.72,0,1993,3923,3831,3758,3666,3593,3795,3630,58,1120,500,2690,5,1,11650000,423,4.99,0.50,12,0.12,727.00,7208.00,5180,20240207,-29.92,3425,20231019,5.99,5180,-29.92,20240207,3500,3.71,20240419,5180,-29.92,20240207,3425,5.99,20231019,1.34,N,019770,500,58 억,,200211,N,N,0,N,00,N
20240906,100311,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3680,-60,5,-1.60,17762190,4834,12.75,3710,3735,3625,4860,2620,3740,3674.43,1.72,0,-1044,3923,3831,3758,3666,3593,3795,3630,58,1120,500,2690,5,1,11650000,429,5.06,0.51,12,0.04,727.00,7208.00,5180,20240207,-28.96,3425,20231019,7.45,5180,-28.96,20240207,3500,5.14,20240419,5180,-28.96,20240207,3425,7.45,20231019,1.34,N,019770,500,58 억,,200211,N,N,0,N,00,N
20240906,090314,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3710,-30,5,-0.80,2174060,586,1.55,3710,3710,3710,4860,2620,3740,3710.00,1.72,0,-92,3923,3831,3758,3666,3593,3795,3630,58,1120,500,2690,5,1,11650000,432,5.10,0.51,12,0.01,727.00,7208.00,5180,20240207,-28.38,3425,20231019,8.32,5180,-28.38,20240207,3500,6.00,20240419,5180,-28.38,20240207,3425,8.32,20231019,1.34,N,019770,500,58 억,,200211,N,N,0,N,00,N
20240905,160308,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3740,-60,5,-1.58,141036065,37603,75.04,3815,3850,3685,4940,2660,3800,3750.66,1.76,0,-4771,3930,3865,3825,3760,3720,3845,3740,58,1140,500,2730,5,1,11650000,436,5.14,0.52,12,0.32,727.00,7208.00,5180,20240207,-27.80,3425,20231019,9.20,5180,-27.80,20240207,3500,6.86,20240419,5180,-27.80,20240207,3425,9.20,20231019,1.34,N,019770,500,58 억,,205449,N,N,0,N,00,N
20240905,150313,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3725,-75,5,-1.97,134389680,35818,71.48,3815,3850,3685,4940,2660,3800,3752.02,1.76,0,-4603,3930,3865,3825,3760,3720,3845,3740,58,1140,500,2730,5,1,11650000,434,5.12,0.52,12,0.31,727.00,7208.00,5180,20240207,-28.09,3425,20231019,8.76,5180,-28.09,20240207,3500,6.43,20240419,5180,-28.09,20240207,3425,8.76,20231019,1.34,N,019770,500,58 억,,205449,N,N,0,N,00,N
20240905,140311,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3710,-90,5,-2.37,129079100,34387,68.62,3815,3850,3685,4940,2660,3800,3753.72,1.76,0,-4443,3930,3865,3825,3760,3720,3845,3740,58,1140,500,2730,5,1,11650000,432,5.10,0.51,12,0.30,727.00,7208.00,5180,20240207,-28.38,3425,20231019,8.32,5180,-28.38,20240207,3500,6.00,20240419,5180,-28.38,20240207,3425,8.32,20231019,1.34,N,019770,500,58 억,,205449,N,N,0,N,00,N
20240905,130313,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3710,-90,5,-2.37,103263185,27413,54.70,3815,3850,3710,4940,2660,3800,3766.94,1.76,0,-5250,3930,3865,3825,3760,3720,3845,3740,58,1140,500,2730,5,1,11650000,432,5.10,0.51,12,0.24,727.00,7208.00,5180,20240207,-28.38,3425,20231019,8.32,5180,-28.38,20240207,3500,6.00,20240419,5180,-28.38,20240207,3425,8.32,20231019,1.34,N,019770,500,58 억,,205449,N,N,0,N,00,N
20240905,120309,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3740,-60,5,-1.58,86345620,22868,45.63,3815,3850,3720,4940,2660,3800,3775.83,1.76,0,-5092,3930,3865,3825,3760,3720,3845,3740,58,1140,500,2730,5,1,11650000,436,5.14,0.52,12,0.20,727.00,7208.00,5180,20240207,-27.80,3425,20231019,9.20,5180,-27.80,20240207,3500,6.86,20240419,5180,-27.80,20240207,3425,9.20,20231019,1.34,N,019770,500,58 억,,205449,N,N,0,N,00,N
20240905,110311,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3785,-15,5,-0.39,42306975,11099,22.15,3815,3850,3775,4940,2660,3800,3811.78,1.76,0,-3486,3930,3865,3825,3760,3720,3845,3740,58,1140,500,2730,5,1,11650000,441,5.21,0.53,12,0.10,727.00,7208.00,5180,20240207,-26.93,3425,20231019,10.51,5180,-26.93,20240207,3500,8.14,20240419,5180,-26.93,20240207,3425,10.51,20231019,1.34,N,019770,500,58 억,,205449,N,N,0,N,00,N
20240905,100310,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3840,40,2,1.05,14943075,3909,7.80,3815,3850,3810,4940,2660,3800,3822.74,1.76,0,553,3930,3865,3825,3760,3720,3845,3740,58,1140,500,2730,5,1,11650000,447,5.28,0.53,12,0.03,727.00,7208.00,5180,20240207,-25.87,3425,20231019,12.12,5180,-25.87,20240207,3500,9.71,20240419,5180,-25.87,20240207,3425,12.12,20231019,1.34,N,019770,500,58 억,,205449,N,N,0,N,00,N
20240905,090312,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3835,35,2,0.92,4153650,1088,2.17,3815,3835,3815,4940,2660,3800,3817.69,1.76,0,115,3930,3865,3825,3760,3720,3845,3740,58,1140,500,2730,5,1,11650000,447,5.28,0.53,12,0.01,727.00,7208.00,5180,20240207,-25.97,3425,20231019,11.97,5180,-25.97,20240207,3500,9.57,20240419,5180,-25.97,20240207,3425,11.97,20231019,1.34,N,019770,500,58 억,,205449,N,N,0,N,00,N
20240904,160306,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3800,-185,5,-4.64,191580890,50111,242.49,3885,3890,3785,5180,2790,3985,3823.15,1.76,0,-93,4148,4066,4013,3931,3878,4040,3905,58,1195,500,2860,5,1,11650000,443,5.23,0.53,12,0.43,727.00,7208.00,5180,20240207,-26.64,3425,20231019,10.95,5180,-26.64,20240207,3500,8.57,20240419,5180,-26.64,20240207,3425,10.95,20231019,1.35,N,019770,500,58 억,,205438,N,N,0,N,00,N
20240904,150309,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3815,-170,5,-4.27,180973485,47324,229.01,3885,3890,3785,5180,2790,3985,3824.14,1.76,0,636,4148,4066,4013,3931,3878,4040,3905,58,1195,500,2860,5,1,11650000,444,5.25,0.53,12,0.41,727.00,7208.00,5180,20240207,-26.35,3425,20231019,11.39,5180,-26.35,20240207,3500,9.00,20240419,5180,-26.35,20240207,3425,11.39,20231019,1.35,N,019770,500,58 억,,205438,N,N,0,N,00,N
20240904,140309,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3810,-175,5,-4.39,148412975,38757,187.55,3885,3890,3790,5180,2790,3985,3829.32,1.76,0,14,4148,4066,4013,3931,3878,4040,3905,58,1195,500,2860,5,1,11650000,444,5.24,0.53,12,0.33,727.00,7208.00,5180,20240207,-26.45,3425,20231019,11.24,5180,-26.45,20240207,3500,8.86,20240419,5180,-26.45,20240207,3425,11.24,20231019,1.35,N,019770,500,58 억,,205438,N,N,0,N,00,N
20240904,130308,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3830,-155,5,-3.89,122954740,32081,155.24,3885,3890,3790,5180,2790,3985,3832.63,1.76,0,434,4148,4066,4013,3931,3878,4040,3905,58,1195,500,2860,5,1,11650000,446,5.27,0.53,12,0.28,727.00,7208.00,5180,20240207,-26.06,3425,20231019,11.82,5180,-26.06,20240207,3500,9.43,20240419,5180,-26.06,20240207,3425,11.82,20231019,1.35,N,019770,500,58 억,,205438,N,N,0,N,00,N
20240904,120307,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3855,-130,5,-3.26,57005745,14829,71.76,3885,3890,3825,5180,2790,3985,3844.21,1.76,0,-1202,4148,4066,4013,3931,3878,4040,3905,58,1195,500,2860,5,1,11650000,449,5.30,0.53,12,0.13,727.00,7208.00,5180,20240207,-25.58,3425,20231019,12.55,5180,-25.58,20240207,3500,10.14,20240419,5180,-25.58,20240207,3425,12.55,20231019,1.35,N,019770,500,58 억,,205438,N,N,0,N,00,N
20240904,110308,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3860,-125,5,-3.14,51998525,13531,65.48,3885,3890,3825,5180,2790,3985,3842.92,1.76,0,-1353,4148,4066,4013,3931,3878,4040,3905,58,1195,500,2860,5,1,11650000,450,5.31,0.54,12,0.12,727.00,7208.00,5180,20240207,-25.48,3425,20231019,12.70,5180,-25.48,20240207,3500,10.29,20240419,5180,-25.48,20240207,3425,12.70,20231019,1.35,N,019770,500,58 억,,205438,N,N,0,N,00,N
20240904,100309,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3845,-140,5,-3.51,38509475,10021,48.49,3885,3890,3825,5180,2790,3985,3842.88,1.76,0,-2119,4148,4066,4013,3931,3878,4040,3905,58,1195,500,2860,5,1,11650000,448,5.29,0.53,12,0.09,727.00,7208.00,5180,20240207,-25.77,3425,20231019,12.26,5180,-25.77,20240207,3500,9.86,20240419,5180,-25.77,20240207,3425,12.26,20231019,1.35,N,019770,500,58 억,,205438,N,N,0,N,00,N
20240904,090307,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3860,-125,5,-3.14,7793980,2018,9.77,3885,3890,3825,5180,2790,3985,3862.23,1.76,0,302,4148,4066,4013,3931,3878,4040,3905,58,1195,500,2860,5,1,11650000,450,5.31,0.54,12,0.02,727.00,7208.00,5180,20240207,-25.48,3425,20231019,12.70,5180,-25.48,20240207,3500,10.29,20240419,5180,-25.48,20240207,3425,12.70,20231019,1.35,N,019770,500,58 억,,205438,N,N,0,N,00,N
20240903,160304,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3985,-75,5,-1.85,82966155,20655,104.48,4080,4095,3960,5270,2845,4060,4016.76,1.78,0,-1944,4110,4085,4045,4020,3980,4097,4032,58,1210,500,2920,5,1,11650000,464,5.48,0.55,12,0.18,727.00,7208.00,5180,20240207,-23.07,3425,20231019,16.35,5180,-23.07,20240207,3500,13.86,20240419,5180,-23.07,20240207,3425,16.35,20231019,1.35,N,019770,500,58 억,,206981,N,N,0,N,00,N
20240903,150306,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3980,-80,5,-1.97,71638225,17811,90.09,4080,4095,3960,5270,2845,4060,4022.13,1.78,0,-1470,4110,4085,4045,4020,3980,4097,4032,58,1210,500,2920,5,1,11650000,464,5.47,0.55,12,0.15,727.00,7208.00,5180,20240207,-23.17,3425,20231019,16.20,5180,-23.17,20240207,3500,13.71,20240419,5180,-23.17,20240207,3425,16.20,20231019,1.35,N,019770,500,58 억,,206981,N,N,0,N,00,N
20240903,140306,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3960,-100,5,-2.46,62459765,15500,78.40,4080,4095,3960,5270,2845,4060,4029.66,1.78,0,-2062,4110,4085,4045,4020,3980,4097,4032,58,1210,500,2920,5,1,11650000,461,5.45,0.55,12,0.13,727.00,7208.00,5180,20240207,-23.55,3425,20231019,15.62,5180,-23.55,20240207,3500,13.14,20240419,5180,-23.55,20240207,3425,15.62,20231019,1.35,N,019770,500,58 억,,206981,N,N,0,N,00,N
20240903,130306,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4025,-35,5,-0.86,37230585,9169,46.38,4080,4095,4015,5270,2845,4060,4060.48,1.78,0,-1236,4110,4085,4045,4020,3980,4097,4032,58,1210,500,2920,5,1,11650000,469,5.54,0.56,12,0.08,727.00,7208.00,5180,20240207,-22.30,3425,20231019,17.52,5180,-22.30,20240207,3500,15.00,20240419,5180,-22.30,20240207,3425,17.52,20231019,1.35,N,019770,500,58 억,,206981,N,N,0,N,00,N
20240903,120304,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4050,-10,5,-0.25,24815650,6092,30.81,4080,4095,4045,5270,2845,4060,4073.48,1.78,0,-344,4110,4085,4045,4020,3980,4097,4032,58,1210,500,2920,5,1,11650000,472,5.57,0.56,12,0.05,727.00,7208.00,5180,20240207,-21.81,3425,20231019,18.25,5180,-21.81,20240207,3500,15.71,20240419,5180,-21.81,20240207,3425,18.25,20231019,1.35,N,019770,500,58 억,,206981,N,N,0,N,00,N
20240903,110302,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4050,-10,5,-0.25,24178305,5935,30.02,4080,4095,4045,5270,2845,4060,4073.85,1.78,0,-197,4110,4085,4045,4020,3980,4097,4032,58,1210,500,2920,5,1,11650000,472,5.57,0.56,12,0.05,727.00,7208.00,5180,20240207,-21.81,3425,20231019,18.25,5180,-21.81,20240207,3500,15.71,20240419,5180,-21.81,20240207,3425,18.25,20231019,1.35,N,019770,500,58 억,,206981,N,N,0,N,00,N
20240903,100303,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4075,15,2,0.37,20797080,5101,25.80,4080,4095,4065,5270,2845,4060,4077.06,1.78,0,-40,4110,4085,4045,4020,3980,4097,4032,58,1210,500,2920,5,1,11650000,475,5.61,0.57,12,0.04,727.00,7208.00,5180,20240207,-21.33,3425,20231019,18.98,5180,-21.33,20240207,3500,16.43,20240419,5180,-21.33,20240207,3425,18.98,20231019,1.35,N,019770,500,58 억,,206981,N,N,0,N,00,N
20240903,090304,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4080,20,2,0.49,5883360,1442,7.29,4080,4080,4080,5270,2845,4060,4080.00,1.78,0,0,4110,4085,4045,4020,3980,4097,4032,58,1210,500,2920,5,1,11650000,475,5.61,0.57,12,0.01,727.00,7208.00,5180,20240207,-21.24,3425,20231019,19.12,5180,-21.24,20240207,3500,16.57,20240419,5180,-21.24,20240207,3425,19.12,20231019,1.35,N,019770,500,58 억,,206981,N,N,0,N,00,N
20240902,160301,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4060,-15,5,-0.37,79938270,19770,190.85,4050,4070,4005,5290,2855,4075,4043.41,1.83,0,-5438,4141,4107,4056,4022,3971,4125,4040,58,1215,500,2930,5,1,11650000,473,5.58,0.56,12,0.17,727.00,7208.00,5180,20240207,-21.62,3425,20231019,18.54,5180,-21.62,20240207,3500,16.00,20240419,5180,-21.62,20240207,3425,18.54,20231019,1.33,N,019770,500,58 억,,212874,N,N,0,N,00,N
20240902,150304,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4040,-35,5,-0.86,71678140,17729,171.15,4050,4070,4005,5290,2855,4075,4042.99,1.83,0,-4711,4141,4107,4056,4022,3971,4125,4040,58,1215,500,2930,5,1,11650000,471,5.56,0.56,12,0.15,727.00,7208.00,5180,20240207,-22.01,3425,20231019,17.96,5180,-22.01,20240207,3500,15.43,20240419,5180,-22.01,20240207,3425,17.96,20231019,1.33,N,019770,500,58 억,,212874,N,N,0,N,00,N
20240902,140305,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4055,-20,5,-0.49,71350920,17648,170.36,4050,4070,4005,5290,2855,4075,4043.00,1.83,0,-4703,4141,4107,4056,4022,3971,4125,4040,58,1215,500,2930,5,1,11650000,472,5.58,0.56,12,0.15,727.00,7208.00,5180,20240207,-21.72,3425,20231019,18.39,5180,-21.72,20240207,3500,15.86,20240419,5180,-21.72,20240207,3425,18.39,20231019,1.33,N,019770,500,58 억,,212874,N,N,0,N,00,N
20240902,130303,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4045,-30,5,-0.74,57828920,14303,138.07,4050,4070,4005,5290,2855,4075,4043.13,1.83,0,-2837,4141,4107,4056,4022,3971,4125,4040,58,1215,500,2930,5,1,11650000,471,5.56,0.56,12,0.12,727.00,7208.00,5180,20240207,-21.91,3425,20231019,18.10,5180,-21.91,20240207,3500,15.57,20240419,5180,-21.91,20240207,3425,18.10,20231019,1.33,N,019770,500,58 억,,212874,N,N,0,N,00,N
20240902,120305,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4050,-25,5,-0.61,57578915,14241,137.47,4050,4070,4005,5290,2855,4075,4043.18,1.83,0,-2833,4141,4107,4056,4022,3971,4125,4040,58,1215,500,2930,5,1,11650000,472,5.57,0.56,12,0.12,727.00,7208.00,5180,20240207,-21.81,3425,20231019,18.25,5180,-21.81,20240207,3500,15.71,20240419,5180,-21.81,20240207,3425,18.25,20231019,1.33,N,019770,500,58 억,,212874,N,N,0,N,00,N
20240902,110303,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4055,-20,5,-0.49,53278900,13175,127.18,4050,4070,4005,5290,2855,4075,4043.94,1.83,0,-2824,4141,4107,4056,4022,3971,4125,4040,58,1215,500,2930,5,1,11650000,472,5.58,0.56,12,0.11,727.00,7208.00,5180,20240207,-21.72,3425,20231019,18.39,5180,-21.72,20240207,3500,15.86,20240419,5180,-21.72,20240207,3425,18.39,20231019,1.33,N,019770,500,58 억,,212874,N,N,0,N,00,N
20240902,100302,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4060,-15,5,-0.37,51679630,12780,123.37,4050,4070,4005,5290,2855,4075,4043.79,1.83,0,-2654,4141,4107,4056,4022,3971,4125,4040,58,1215,500,2930,5,1,11650000,473,5.58,0.56,12,0.11,727.00,7208.00,5180,20240207,-21.62,3425,20231019,18.54,5180,-21.62,20240207,3500,16.00,20240419,5180,-21.62,20240207,3425,18.54,20231019,1.33,N,019770,500,58 억,,212874,N,N,0,N,00,N
20240902,090300,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4050,-25,5,-0.61,2535300,626,6.04,4050,4050,4050,5290,2855,4075,4050.00,1.83,0,-10,4141,4107,4056,4022,3971,4125,4040,58,1215,500,2930,5,1,11650000,472,5.57,0.56,12,0.01,727.00,7208.00,5180,20240207,-21.81,3425,20231019,18.25,5180,-21.81,20240207,3500,15.71,20240419,5180,-21.81,20240207,3425,18.25,20231019,1.33,N,019770,500,58 억,,212874,N,N,0,N,00,N