KissMeData/043340/price/prices-20230901.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
20230927,160457,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,691,-28,5,-3.89,65296423,93762,155.17,710,719,690,934,504,719,696.41,0.43,0,-4029,741,730,720,709,699,725,704,360,215,500,500,1,1,72000000,498,138.20,2.08,12,0.13,5.00,333.00,1190,20230222,-41.93,676,20230726,2.22,1190,-41.93,20230222,676,2.22,20230726,1190,-41.93,20230222,676,2.22,20230726,0.02,N,043340,500,360 억,,312283,N,N,0,N,00,N
20230927,150459,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,698,-21,5,-2.92,59982743,86089,142.47,710,719,690,934,504,719,696.75,0.43,0,-560,741,730,720,709,699,725,704,360,215,500,500,1,1,72000000,503,139.60,2.10,12,0.12,5.00,333.00,1190,20230222,-41.34,676,20230726,3.25,1190,-41.34,20230222,676,3.25,20230726,1190,-41.34,20230222,676,3.25,20230726,0.02,N,043340,500,360 억,,312283,N,N,0,N,00,N
20230927,140459,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,698,-21,5,-2.92,57017450,81829,135.42,710,719,690,934,504,719,696.79,0.43,0,489,741,730,720,709,699,725,704,360,215,500,500,1,1,72000000,503,139.60,2.10,12,0.11,5.00,333.00,1190,20230222,-41.34,676,20230726,3.25,1190,-41.34,20230222,676,3.25,20230726,1190,-41.34,20230222,676,3.25,20230726,0.02,N,043340,500,360 억,,312283,N,N,0,N,00,N
20230927,130454,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,699,-20,5,-2.78,56055927,80452,133.14,710,719,690,934,504,719,696.76,0.43,0,557,741,730,720,709,699,725,704,360,215,500,500,1,1,72000000,503,139.80,2.10,12,0.11,5.00,333.00,1190,20230222,-41.26,676,20230726,3.40,1190,-41.26,20230222,676,3.40,20230726,1190,-41.26,20230222,676,3.40,20230726,0.02,N,043340,500,360 억,,312283,N,N,0,N,00,N
20230927,120454,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,700,-19,5,-2.64,53959776,77452,128.17,710,719,690,934,504,719,696.69,0.43,0,1533,741,730,720,709,699,725,704,360,215,500,500,1,1,72000000,504,140.00,2.10,12,0.11,5.00,333.00,1190,20230222,-41.18,676,20230726,3.55,1190,-41.18,20230222,676,3.55,20230726,1190,-41.18,20230222,676,3.55,20230726,0.02,N,043340,500,360 억,,312283,N,N,0,N,00,N
20230927,110458,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,692,-27,5,-3.76,51462145,73872,122.25,710,719,690,934,504,719,696.64,0.43,0,2536,741,730,720,709,699,725,704,360,215,500,500,1,1,72000000,498,138.40,2.08,12,0.10,5.00,333.00,1190,20230222,-41.85,676,20230726,2.37,1190,-41.85,20230222,676,2.37,20230726,1190,-41.85,20230222,676,2.37,20230726,0.02,N,043340,500,360 억,,312283,N,N,0,N,00,N
20230927,100454,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,699,-20,5,-2.78,19366190,27573,45.63,710,719,698,934,504,719,702.36,0.43,0,-818,741,730,720,709,699,725,704,360,215,500,500,1,1,72000000,503,139.80,2.10,12,0.04,5.00,333.00,1190,20230222,-41.26,676,20230726,3.40,1190,-41.26,20230222,676,3.40,20230726,1190,-41.26,20230222,676,3.40,20230726,0.02,N,043340,500,360 억,,312283,N,N,0,N,00,N
20230927,090502,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,710,-9,5,-1.25,24850,35,0.06,710,710,710,934,504,719,710.00,0.43,0,0,741,730,720,709,699,725,704,360,215,500,500,1,1,72000000,511,142.00,2.13,12,0.00,5.00,333.00,1190,20230222,-40.34,676,20230726,5.03,1190,-40.34,20230222,676,5.03,20230726,1190,-40.34,20230222,676,5.03,20230726,0.02,N,043340,500,360 억,,312283,N,N,0,N,00,N
20230926,160455,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,719,3,2,0.42,43573551,60427,46.21,726,731,710,930,502,716,721.09,0.44,0,-4724,783,749,725,691,667,766,708,360,214,500,500,1,1,72000000,518,143.80,2.16,12,0.08,5.00,333.00,1190,20230222,-39.58,676,20230726,6.36,1190,-39.58,20230222,676,6.36,20230726,1190,-39.58,20230222,676,6.36,20230726,0.02,N,043340,500,360 억,,317007,N,N,0,N,00,N
20230926,150457,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,720,4,2,0.56,42706630,59210,45.28,726,731,710,930,502,716,721.27,0.44,0,-4724,783,749,725,691,667,766,708,360,214,500,500,1,1,72000000,518,144.00,2.16,12,0.08,5.00,333.00,1190,20230222,-39.50,676,20230726,6.51,1190,-39.50,20230222,676,6.51,20230726,1190,-39.50,20230222,676,6.51,20230726,0.02,N,043340,500,360 억,,317007,N,N,0,N,00,N
20230926,140451,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,711,-5,5,-0.70,41630211,57699,44.12,726,731,710,930,502,716,721.51,0.44,0,-4173,783,749,725,691,667,766,708,360,214,500,500,1,1,72000000,512,142.20,2.14,12,0.08,5.00,333.00,1190,20230222,-40.25,676,20230726,5.18,1190,-40.25,20230222,676,5.18,20230726,1190,-40.25,20230222,676,5.18,20230726,0.02,N,043340,500,360 억,,317007,N,N,0,N,00,N
20230926,130452,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,722,6,2,0.84,41069060,56912,43.52,726,731,710,930,502,716,721.62,0.44,0,-3439,783,749,725,691,667,766,708,360,214,500,500,1,1,72000000,520,144.40,2.17,12,0.08,5.00,333.00,1190,20230222,-39.33,676,20230726,6.80,1190,-39.33,20230222,676,6.80,20230726,1190,-39.33,20230222,676,6.80,20230726,0.02,N,043340,500,360 억,,317007,N,N,0,N,00,N
20230926,120454,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,710,-6,5,-0.84,32949561,45678,34.93,726,731,710,930,502,716,721.34,0.44,0,-2873,783,749,725,691,667,766,708,360,214,500,500,1,1,72000000,511,142.00,2.13,12,0.06,5.00,333.00,1190,20230222,-40.34,676,20230726,5.03,1190,-40.34,20230222,676,5.03,20230726,1190,-40.34,20230222,676,5.03,20230726,0.02,N,043340,500,360 억,,317007,N,N,0,N,00,N
20230926,110453,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,715,-1,5,-0.14,27965236,38688,29.59,726,731,711,930,502,716,722.84,0.44,0,-2022,783,749,725,691,667,766,708,360,214,500,500,1,1,72000000,515,143.00,2.15,12,0.05,5.00,333.00,1190,20230222,-39.92,676,20230726,5.77,1190,-39.92,20230222,676,5.77,20230726,1190,-39.92,20230222,676,5.77,20230726,0.02,N,043340,500,360 억,,317007,N,N,0,N,00,N
20230926,100452,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,724,8,2,1.12,25411111,35128,26.86,726,731,711,930,502,716,723.39,0.44,0,-1522,783,749,725,691,667,766,708,360,214,500,500,1,1,72000000,521,144.80,2.17,12,0.05,5.00,333.00,1190,20230222,-39.16,676,20230726,7.10,1190,-39.16,20230222,676,7.10,20230726,1190,-39.16,20230222,676,7.10,20230726,0.02,N,043340,500,360 억,,317007,N,N,0,N,00,N
20230926,090452,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,719,3,2,0.42,924193,1273,0.97,726,729,719,930,502,716,726.00,0.44,0,-506,783,749,725,691,667,766,708,360,214,500,500,1,1,72000000,518,143.80,2.16,12,0.00,5.00,333.00,1190,20230222,-39.58,676,20230726,6.36,1190,-39.58,20230222,676,6.36,20230726,1190,-39.58,20230222,676,6.36,20230726,0.02,N,043340,500,360 억,,317007,N,N,0,N,00,N
20230925,160453,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,716,11,2,1.56,94951626,130565,215.92,710,759,701,916,494,705,727.24,0.45,0,-4432,731,717,706,692,681,725,700,360,211,500,490,1,1,72000000,516,143.20,2.15,12,0.18,5.00,333.00,1190,20230222,-39.83,676,20230726,5.92,1190,-39.83,20230222,676,5.92,20230726,1190,-39.83,20230222,676,5.92,20230726,0.02,N,043340,500,360 억,,321439,N,N,0,N,00,N
20230925,150456,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,717,12,2,1.70,90094199,123782,204.71,710,759,701,916,494,705,727.85,0.45,0,-4430,731,717,706,692,681,725,700,360,211,500,490,1,1,72000000,516,143.40,2.15,12,0.17,5.00,333.00,1190,20230222,-39.75,676,20230726,6.07,1190,-39.75,20230222,676,6.07,20230726,1190,-39.75,20230222,676,6.07,20230726,0.02,N,043340,500,360 억,,321439,N,N,0,N,00,N
20230925,140448,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,727,22,2,3.12,85188721,116956,193.42,710,759,701,916,494,705,728.38,0.45,0,-3682,731,717,706,692,681,725,700,360,211,500,490,1,1,72000000,523,145.40,2.18,12,0.16,5.00,333.00,1190,20230222,-38.91,676,20230726,7.54,1190,-38.91,20230222,676,7.54,20230726,1190,-38.91,20230222,676,7.54,20230726,0.02,N,043340,500,360 억,,321439,N,N,0,N,00,N
20230925,130449,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,720,15,2,2.13,80622678,110633,182.96,710,759,701,916,494,705,728.74,0.45,0,-3102,731,717,706,692,681,725,700,360,211,500,490,1,1,72000000,518,144.00,2.16,12,0.15,5.00,333.00,1190,20230222,-39.50,676,20230726,6.51,1190,-39.50,20230222,676,6.51,20230726,1190,-39.50,20230222,676,6.51,20230726,0.02,N,043340,500,360 억,,321439,N,N,0,N,00,N
20230925,120454,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,721,16,2,2.27,73796769,101189,167.34,710,759,701,916,494,705,729.30,0.45,0,-2063,731,717,706,692,681,725,700,360,211,500,490,1,1,72000000,519,144.20,2.17,12,0.14,5.00,333.00,1190,20230222,-39.41,676,20230726,6.66,1190,-39.41,20230222,676,6.66,20230726,1190,-39.41,20230222,676,6.66,20230726,0.02,N,043340,500,360 억,,321439,N,N,0,N,00,N
20230925,110449,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,726,21,2,2.98,68497628,93866,155.23,710,759,701,916,494,705,729.74,0.45,0,-1438,731,717,706,692,681,725,700,360,211,500,490,1,1,72000000,523,145.20,2.18,12,0.13,5.00,333.00,1190,20230222,-38.99,676,20230726,7.40,1190,-38.99,20230222,676,7.40,20230726,1190,-38.99,20230222,676,7.40,20230726,0.02,N,043340,500,360 억,,321439,N,N,0,N,00,N
20230925,100451,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,738,33,2,4.68,44358970,61000,100.88,710,759,701,916,494,705,727.20,0.45,0,-1036,731,717,706,692,681,725,700,360,211,500,490,1,1,72000000,531,147.60,2.22,12,0.08,5.00,333.00,1190,20230222,-37.98,676,20230726,9.17,1190,-37.98,20230222,676,9.17,20230726,1190,-37.98,20230222,676,9.17,20230726,0.02,N,043340,500,360 억,,321439,N,N,0,N,00,N
20230925,090451,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,713,8,2,1.13,746315,1051,1.74,710,713,710,916,494,705,710.10,0.45,0,-710,731,717,706,692,681,725,700,360,211,500,490,1,1,72000000,513,142.60,2.14,12,0.00,5.00,333.00,1190,20230222,-40.08,676,20230726,5.47,1190,-40.08,20230222,676,5.47,20230726,1190,-40.08,20230222,676,5.47,20230726,0.02,N,043340,500,360 억,,321439,N,N,0,N,00,N
20230922,160506,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,705,6,2,0.86,42187500,59658,126.80,701,720,695,908,490,699,707.16,0.45,0,-4467,711,705,702,696,693,703,694,360,209,500,480,1,1,72000000,508,141.00,2.12,12,0.08,5.00,333.00,1190,20230222,-40.76,676,20230726,4.29,1190,-40.76,20230222,676,4.29,20230726,1190,-40.76,20230222,676,4.29,20230726,0.02,N,043340,500,360 억,,325906,N,N,0,N,00,N
20230922,150502,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,706,7,2,1.00,41379502,58513,124.37,701,720,695,908,490,699,707.18,0.45,0,-4467,711,705,702,696,693,703,694,360,209,500,480,1,1,72000000,508,141.20,2.12,12,0.08,5.00,333.00,1190,20230222,-40.67,676,20230726,4.44,1190,-40.67,20230222,676,4.44,20230726,1190,-40.67,20230222,676,4.44,20230726,0.02,N,043340,500,360 억,,325906,N,N,0,N,00,N
20230922,140504,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,710,11,2,1.57,37538629,53079,112.82,701,720,695,908,490,699,707.22,0.45,0,-4005,711,705,702,696,693,703,694,360,209,500,480,1,1,72000000,511,142.00,2.13,12,0.07,5.00,333.00,1190,20230222,-40.34,676,20230726,5.03,1190,-40.34,20230222,676,5.03,20230726,1190,-40.34,20230222,676,5.03,20230726,0.02,N,043340,500,360 억,,325906,N,N,0,N,00,N
20230922,130436,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,707,8,2,1.14,28497791,40413,85.90,701,720,695,908,490,699,705.16,0.45,0,-1536,711,705,702,696,693,703,694,360,209,500,480,1,1,72000000,509,141.40,2.12,12,0.06,5.00,333.00,1190,20230222,-40.59,676,20230726,4.59,1190,-40.59,20230222,676,4.59,20230726,1190,-40.59,20230222,676,4.59,20230726,0.02,N,043340,500,360 억,,325906,N,N,0,N,00,N
20230922,120432,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,704,5,2,0.72,17895931,25443,54.08,701,720,695,908,490,699,703.37,0.45,0,-2694,711,705,702,696,693,703,694,360,209,500,480,1,1,72000000,507,140.80,2.11,12,0.04,5.00,333.00,1190,20230222,-40.84,676,20230726,4.14,1190,-40.84,20230222,676,4.14,20230726,1190,-40.84,20230222,676,4.14,20230726,0.02,N,043340,500,360 억,,325906,N,N,0,N,00,N
20230922,110433,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,710,11,2,1.57,15652540,22278,47.35,701,720,695,908,490,699,702.60,0.45,0,-2198,711,705,702,696,693,703,694,360,209,500,480,1,1,72000000,511,142.00,2.13,12,0.03,5.00,333.00,1190,20230222,-40.34,676,20230726,5.03,1190,-40.34,20230222,676,5.03,20230726,1190,-40.34,20230222,676,5.03,20230726,0.02,N,043340,500,360 억,,325906,N,N,0,N,00,N
20230922,100433,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,701,2,2,0.29,7355410,10536,22.39,701,701,695,908,490,699,698.12,0.45,0,-1592,711,705,702,696,693,703,694,360,209,500,480,1,1,72000000,505,140.20,2.11,12,0.01,5.00,333.00,1190,20230222,-41.09,676,20230726,3.70,1190,-41.09,20230222,676,3.70,20230726,1190,-41.09,20230222,676,3.70,20230726,0.02,N,043340,500,360 억,,325906,N,N,0,N,00,N
20230922,090428,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,701,2,2,0.29,596551,851,1.81,701,701,701,908,490,699,701.00,0.45,0,-51,711,705,702,696,693,703,694,360,209,500,480,1,1,72000000,505,140.20,2.11,12,0.00,5.00,333.00,1190,20230222,-41.09,676,20230726,3.70,1190,-41.09,20230222,676,3.70,20230726,1190,-41.09,20230222,676,3.70,20230726,0.02,N,043340,500,360 억,,325906,N,N,0,N,00,N
20230921,160435,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,699,-9,5,-1.27,32786200,46689,116.76,708,708,699,920,496,708,702.23,0.46,0,-4184,723,715,711,703,699,713,701,360,212,500,490,1,1,72000000,503,139.80,2.10,12,0.06,5.00,333.00,1190,20230222,-41.26,676,20230726,3.40,1190,-41.26,20230222,676,3.40,20230726,1190,-41.26,20230222,676,3.40,20230726,0.02,N,043340,500,360 억,,330090,N,N,0,N,00,N
20230921,150428,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,699,-9,5,-1.27,31542671,44910,112.31,708,708,699,920,496,708,702.35,0.46,0,-4163,723,715,711,703,699,713,701,360,212,500,490,1,1,72000000,503,139.80,2.10,12,0.06,5.00,333.00,1190,20230222,-41.26,676,20230726,3.40,1190,-41.26,20230222,676,3.40,20230726,1190,-41.26,20230222,676,3.40,20230726,0.02,N,043340,500,360 억,,330090,N,N,0,N,00,N
20230921,140432,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,701,-7,5,-0.99,19306393,27417,68.57,708,708,699,920,496,708,704.18,0.46,0,-3875,723,715,711,703,699,713,701,360,212,500,490,1,1,72000000,505,140.20,2.11,12,0.04,5.00,333.00,1190,20230222,-41.09,676,20230726,3.70,1190,-41.09,20230222,676,3.70,20230726,1190,-41.09,20230222,676,3.70,20230726,0.02,N,043340,500,360 억,,330090,N,N,0,N,00,N
20230921,130427,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,700,-8,5,-1.13,17934513,25459,63.67,708,708,699,920,496,708,704.45,0.46,0,-2679,723,715,711,703,699,713,701,360,212,500,490,1,1,72000000,504,140.00,2.10,12,0.04,5.00,333.00,1190,20230222,-41.18,676,20230726,3.55,1190,-41.18,20230222,676,3.55,20230726,1190,-41.18,20230222,676,3.55,20230726,0.02,N,043340,500,360 억,,330090,N,N,0,N,00,N
20230921,120424,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,701,-7,5,-0.99,15816093,22437,56.11,708,708,699,920,496,708,704.91,0.46,0,-2663,723,715,711,703,699,713,701,360,212,500,490,1,1,72000000,505,140.20,2.11,12,0.03,5.00,333.00,1190,20230222,-41.09,676,20230726,3.70,1190,-41.09,20230222,676,3.70,20230726,1190,-41.09,20230222,676,3.70,20230726,0.02,N,043340,500,360 억,,330090,N,N,0,N,00,N
20230921,110435,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,703,-5,5,-0.71,15087236,21401,53.52,708,708,699,920,496,708,704.98,0.46,0,-1905,723,715,711,703,699,713,701,360,212,500,490,1,1,72000000,506,140.60,2.11,12,0.03,5.00,333.00,1190,20230222,-40.92,676,20230726,3.99,1190,-40.92,20230222,676,3.99,20230726,1190,-40.92,20230222,676,3.99,20230726,0.02,N,043340,500,360 억,,330090,N,N,0,N,00,N
20230921,100427,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,707,-1,5,-0.14,7566200,10689,26.73,708,708,707,920,496,708,707.85,0.46,0,-1824,723,715,711,703,699,713,701,360,212,500,490,1,1,72000000,509,141.40,2.12,12,0.01,5.00,333.00,1190,20230222,-40.59,676,20230726,4.59,1190,-40.59,20230222,676,4.59,20230726,1190,-40.59,20230222,676,4.59,20230726,0.02,N,043340,500,360 억,,330090,N,N,0,N,00,N
20230921,090433,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,708,0,3,0.00,596136,842,2.11,708,708,708,920,496,708,708.00,0.46,0,-792,723,715,711,703,699,713,701,360,212,500,490,1,1,72000000,510,141.60,2.13,12,0.00,5.00,333.00,1190,20230222,-40.50,676,20230726,4.73,1190,-40.50,20230222,676,4.73,20230726,1190,-40.50,20230222,676,4.73,20230726,0.02,N,043340,500,360 억,,330090,N,N,0,N,00,N
20230920,160432,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,708,-8,5,-1.12,28455900,39986,168.33,717,719,707,930,502,716,711.65,0.46,0,-3982,722,719,717,714,712,720,715,360,214,500,500,1,1,72000000,510,141.60,2.13,12,0.06,5.00,333.00,1190,20230222,-40.50,676,20230726,4.73,1190,-40.50,20230222,676,4.73,20230726,1190,-40.50,20230222,676,4.73,20230726,0.02,N,043340,500,360 억,,334074,N,N,0,N,00,N
20230920,150422,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,708,-8,5,-1.12,27476737,38603,162.50,717,719,707,930,502,716,711.78,0.46,0,-2600,722,719,717,714,712,720,715,360,214,500,500,1,1,72000000,510,141.60,2.13,12,0.05,5.00,333.00,1190,20230222,-40.50,676,20230726,4.73,1190,-40.50,20230222,676,4.73,20230726,1190,-40.50,20230222,676,4.73,20230726,0.02,N,043340,500,360 억,,334074,N,N,0,N,00,N
20230920,140426,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,709,-7,5,-0.98,22895309,32125,135.23,717,719,707,930,502,716,712.69,0.46,0,-2122,722,719,717,714,712,720,715,360,214,500,500,1,1,72000000,510,141.80,2.13,12,0.04,5.00,333.00,1190,20230222,-40.42,676,20230726,4.88,1190,-40.42,20230222,676,4.88,20230726,1190,-40.42,20230222,676,4.88,20230726,0.02,N,043340,500,360 억,,334074,N,N,0,N,00,N
20230920,130425,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,712,-4,5,-0.56,18872347,26461,111.39,717,719,707,930,502,716,713.21,0.46,0,-1564,722,719,717,714,712,720,715,360,214,500,500,1,1,72000000,513,142.40,2.14,12,0.04,5.00,333.00,1190,20230222,-40.17,676,20230726,5.33,1190,-40.17,20230222,676,5.33,20230726,1190,-40.17,20230222,676,5.33,20230726,0.02,N,043340,500,360 억,,334074,N,N,0,N,00,N
20230920,120423,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,715,-1,5,-0.14,14516232,20371,85.75,717,717,707,930,502,716,712.59,0.46,0,-187,722,719,717,714,712,720,715,360,214,500,500,1,1,72000000,515,143.00,2.15,12,0.03,5.00,333.00,1190,20230222,-39.92,676,20230726,5.77,1190,-39.92,20230222,676,5.77,20230726,1190,-39.92,20230222,676,5.77,20230726,0.02,N,043340,500,360 억,,334074,N,N,0,N,00,N
20230920,110427,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,717,1,2,0.14,3532914,4943,20.81,717,717,711,930,502,716,714.73,0.46,0,-1288,722,719,717,714,712,720,715,360,214,500,500,1,1,72000000,516,143.40,2.15,12,0.01,5.00,333.00,1190,20230222,-39.75,676,20230726,6.07,1190,-39.75,20230222,676,6.07,20230726,1190,-39.75,20230222,676,6.07,20230726,0.02,N,043340,500,360 억,,334074,N,N,0,N,00,N
20230920,100418,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,716,0,3,0.00,1787853,2508,10.56,717,717,711,930,502,716,712.86,0.46,0,-1194,722,719,717,714,712,720,715,360,214,500,500,1,1,72000000,516,143.20,2.15,12,0.00,5.00,333.00,1190,20230222,-39.83,676,20230726,5.92,1190,-39.83,20230222,676,5.92,20230726,1190,-39.83,20230222,676,5.92,20230726,0.02,N,043340,500,360 억,,334074,N,N,0,N,00,N
20230920,090424,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,712,-4,5,-0.56,241021,338,1.42,717,717,712,930,502,716,713.08,0.46,0,-328,722,719,717,714,712,720,715,360,214,500,500,1,1,72000000,513,142.40,2.14,12,0.00,5.00,333.00,1190,20230222,-40.17,676,20230726,5.33,1190,-40.17,20230222,676,5.33,20230726,1190,-40.17,20230222,676,5.33,20230726,0.02,N,043340,500,360 억,,334074,N,N,0,N,00,N
20230919,160421,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,716,-7,5,-0.97,17025239,23755,73.02,715,720,715,939,507,723,716.70,0.47,0,-4377,736,729,722,715,708,726,712,360,216,500,500,1,1,72000000,516,143.20,2.15,12,0.03,5.00,333.00,1190,20230222,-39.83,676,20230726,5.92,1190,-39.83,20230222,676,5.92,20230726,1190,-39.83,20230222,676,5.92,20230726,0.02,N,043340,500,360 억,,338451,N,N,0,N,00,N
20230919,150422,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,717,-6,5,-0.83,15680412,21878,67.25,715,720,715,939,507,723,716.72,0.47,0,-2671,736,729,722,715,708,726,712,360,216,500,500,1,1,72000000,516,143.40,2.15,12,0.03,5.00,333.00,1190,20230222,-39.75,676,20230726,6.07,1190,-39.75,20230222,676,6.07,20230726,1190,-39.75,20230222,676,6.07,20230726,0.02,N,043340,500,360 억,,338451,N,N,0,N,00,N
20230919,140420,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,719,-4,5,-0.55,10836666,15107,46.44,715,720,715,939,507,723,717.33,0.47,0,-2062,736,729,722,715,708,726,712,360,216,500,500,1,1,72000000,518,143.80,2.16,12,0.02,5.00,333.00,1190,20230222,-39.58,676,20230726,6.36,1190,-39.58,20230222,676,6.36,20230726,1190,-39.58,20230222,676,6.36,20230726,0.02,N,043340,500,360 억,,338451,N,N,0,N,00,N
20230919,130415,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,717,-6,5,-0.83,8905915,12412,38.15,715,720,715,939,507,723,717.52,0.47,0,-1319,736,729,722,715,708,726,712,360,216,500,500,1,1,72000000,516,143.40,2.15,12,0.02,5.00,333.00,1190,20230222,-39.75,676,20230726,6.07,1190,-39.75,20230222,676,6.07,20230726,1190,-39.75,20230222,676,6.07,20230726,0.02,N,043340,500,360 억,,338451,N,N,0,N,00,N
20230919,120427,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,720,-3,5,-0.41,8407795,11720,36.02,715,720,715,939,507,723,717.39,0.47,0,-1279,736,729,722,715,708,726,712,360,216,500,500,1,1,72000000,518,144.00,2.16,12,0.02,5.00,333.00,1190,20230222,-39.50,676,20230726,6.51,1190,-39.50,20230222,676,6.51,20230726,1190,-39.50,20230222,676,6.51,20230726,0.02,N,043340,500,360 억,,338451,N,N,0,N,00,N
20230919,110426,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,720,-3,5,-0.41,6747901,9407,28.92,715,720,715,939,507,723,717.33,0.47,0,-186,736,729,722,715,708,726,712,360,216,500,500,1,1,72000000,518,144.00,2.16,12,0.01,5.00,333.00,1190,20230222,-39.50,676,20230726,6.51,1190,-39.50,20230222,676,6.51,20230726,1190,-39.50,20230222,676,6.51,20230726,0.02,N,043340,500,360 억,,338451,N,N,0,N,00,N
20230919,100422,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,717,-6,5,-0.83,6155417,8582,26.38,715,720,715,939,507,723,717.25,0.47,0,560,736,729,722,715,708,726,712,360,216,500,500,1,1,72000000,516,143.40,2.15,12,0.01,5.00,333.00,1190,20230222,-39.75,676,20230726,6.07,1190,-39.75,20230222,676,6.07,20230726,1190,-39.75,20230222,676,6.07,20230726,0.02,N,043340,500,360 억,,338451,N,N,0,N,00,N
20230919,090422,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,720,-3,5,-0.41,2866385,4007,12.32,715,720,715,939,507,723,715.34,0.47,0,942,736,729,722,715,708,726,712,360,216,500,500,1,1,72000000,518,144.00,2.16,12,0.01,5.00,333.00,1190,20230222,-39.50,676,20230726,6.51,1190,-39.50,20230222,676,6.51,20230726,1190,-39.50,20230222,676,6.51,20230726,0.02,N,043340,500,360 억,,338451,N,N,0,N,00,N
20230918,160423,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,723,2,2,0.28,23377964,32533,135.53,729,729,715,937,505,721,718.59,0.48,0,-4184,733,727,722,716,711,730,719,360,216,500,500,1,1,72000000,521,144.60,2.17,12,0.05,5.00,333.00,1190,20230222,-39.24,676,20230726,6.95,1190,-39.24,20230222,676,6.95,20230726,1190,-39.24,20230222,676,6.95,20230726,0.02,N,043340,500,360 억,,342635,N,N,0,N,00,N
20230918,150420,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,718,-3,5,-0.42,21510311,29941,124.73,729,729,715,937,505,721,718.42,0.48,0,-2895,733,727,722,716,711,730,719,360,216,500,500,1,1,72000000,517,143.60,2.16,12,0.04,5.00,333.00,1190,20230222,-39.66,676,20230726,6.21,1190,-39.66,20230222,676,6.21,20230726,1190,-39.66,20230222,676,6.21,20230726,0.02,N,043340,500,360 억,,342635,N,N,0,N,00,N
20230918,140432,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,718,-3,5,-0.42,16592007,23085,96.17,729,729,715,937,505,721,718.74,0.48,0,-1789,733,727,722,716,711,730,719,360,216,500,500,1,1,72000000,517,143.60,2.16,12,0.03,5.00,333.00,1190,20230222,-39.66,676,20230726,6.21,1190,-39.66,20230222,676,6.21,20230726,1190,-39.66,20230222,676,6.21,20230726,0.02,N,043340,500,360 억,,342635,N,N,0,N,00,N
20230918,130422,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,721,0,3,0.00,9113502,12643,52.67,729,729,715,937,505,721,720.83,0.48,0,-2818,733,727,722,716,711,730,719,360,216,500,500,1,1,72000000,519,144.20,2.17,12,0.02,5.00,333.00,1190,20230222,-39.41,676,20230726,6.66,1190,-39.41,20230222,676,6.66,20230726,1190,-39.41,20230222,676,6.66,20230726,0.02,N,043340,500,360 억,,342635,N,N,0,N,00,N
20230918,120422,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,725,4,2,0.55,7180923,9953,41.46,729,729,715,937,505,721,721.48,0.48,0,-2129,733,727,722,716,711,730,719,360,216,500,500,1,1,72000000,522,145.00,2.18,12,0.01,5.00,333.00,1190,20230222,-39.08,676,20230726,7.25,1190,-39.08,20230222,676,7.25,20230726,1190,-39.08,20230222,676,7.25,20230726,0.02,N,043340,500,360 억,,342635,N,N,0,N,00,N
20230918,110423,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,726,5,2,0.69,7176575,9947,41.44,729,729,715,937,505,721,721.48,0.48,0,-2129,733,727,722,716,711,730,719,360,216,500,500,1,1,72000000,523,145.20,2.18,12,0.01,5.00,333.00,1190,20230222,-38.99,676,20230726,7.40,1190,-38.99,20230222,676,7.40,20230726,1190,-38.99,20230222,676,7.40,20230726,0.02,N,043340,500,360 억,,342635,N,N,0,N,00,N
20230918,100418,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,720,-1,5,-0.14,3906947,5393,22.47,729,729,720,937,505,721,724.45,0.48,0,-2129,733,727,722,716,711,730,719,360,216,500,500,1,1,72000000,518,144.00,2.16,12,0.01,5.00,333.00,1190,20230222,-39.50,676,20230726,6.51,1190,-39.50,20230222,676,6.51,20230726,1190,-39.50,20230222,676,6.51,20230726,0.02,N,043340,500,360 억,,342635,N,N,0,N,00,N
20230918,090415,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,721,0,3,0.00,0,0,0.00,0,0,0,937,505,721,0.00,0.48,0,0,733,727,722,716,711,730,719,360,216,500,500,1,1,72000000,519,144.20,2.17,12,0.00,5.00,333.00,1190,20230222,-39.41,676,20230726,6.66,1190,-39.41,20230222,676,6.66,20230726,1190,-39.41,20230222,676,6.66,20230726,0.02,N,043340,500,360 억,,342635,N,N,0,N,00,N
20230915,160419,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,721,-4,5,-0.55,17317991,24004,51.75,717,728,717,942,508,725,721.46,0.48,0,-1155,735,729,722,716,709,733,720,360,217,500,500,1,1,72000000,519,144.20,2.17,12,0.03,5.00,333.00,1190,20230222,-39.41,676,20230726,6.66,1190,-39.41,20230222,676,6.66,20230726,1190,-39.41,20230222,676,6.66,20230726,0.02,N,043340,500,360 억,,343789,N,N,0,N,00,N
20230915,150421,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,722,-3,5,-0.41,15465397,21438,46.21,717,728,717,942,508,725,721.40,0.48,0,253,735,729,722,716,709,733,720,360,217,500,500,1,1,72000000,520,144.40,2.17,12,0.03,5.00,333.00,1190,20230222,-39.33,676,20230726,6.80,1190,-39.33,20230222,676,6.80,20230726,1190,-39.33,20230222,676,6.80,20230726,0.02,N,043340,500,360 억,,343789,N,N,0,N,00,N
20230915,140419,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,724,-1,5,-0.14,13497088,18715,40.34,717,728,717,942,508,725,721.19,0.48,0,374,735,729,722,716,709,733,720,360,217,500,500,1,1,72000000,521,144.80,2.17,12,0.03,5.00,333.00,1190,20230222,-39.16,676,20230726,7.10,1190,-39.16,20230222,676,7.10,20230726,1190,-39.16,20230222,676,7.10,20230726,0.02,N,043340,500,360 억,,343789,N,N,0,N,00,N
20230915,130417,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,725,0,3,0.00,11993071,16636,35.86,717,728,717,942,508,725,720.91,0.48,0,474,735,729,722,716,709,733,720,360,217,500,500,1,1,72000000,522,145.00,2.18,12,0.02,5.00,333.00,1190,20230222,-39.08,676,20230726,7.25,1190,-39.08,20230222,676,7.25,20230726,1190,-39.08,20230222,676,7.25,20230726,0.02,N,043340,500,360 억,,343789,N,N,0,N,00,N
20230915,120423,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,722,-3,5,-0.41,9898213,13741,29.62,717,728,717,942,508,725,720.34,0.48,0,504,735,729,722,716,709,733,720,360,217,500,500,1,1,72000000,520,144.40,2.17,12,0.02,5.00,333.00,1190,20230222,-39.33,676,20230726,6.80,1190,-39.33,20230222,676,6.80,20230726,1190,-39.33,20230222,676,6.80,20230726,0.02,N,043340,500,360 억,,343789,N,N,0,N,00,N
20230915,110423,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,723,-2,5,-0.28,9256122,12850,27.70,717,728,717,942,508,725,720.32,0.48,0,517,735,729,722,716,709,733,720,360,217,500,500,1,1,72000000,521,144.60,2.17,12,0.02,5.00,333.00,1190,20230222,-39.24,676,20230726,6.95,1190,-39.24,20230222,676,6.95,20230726,1190,-39.24,20230222,676,6.95,20230726,0.02,N,043340,500,360 억,,343789,N,N,0,N,00,N
20230915,100424,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,728,3,2,0.41,6676852,9278,20.00,717,728,717,942,508,725,719.64,0.48,0,607,735,729,722,716,709,733,720,360,217,500,500,1,1,72000000,524,145.60,2.19,12,0.01,5.00,333.00,1190,20230222,-38.82,676,20230726,7.69,1190,-38.82,20230222,676,7.69,20230726,1190,-38.82,20230222,676,7.69,20230726,0.02,N,043340,500,360 억,,343789,N,N,0,N,00,N
20230915,090416,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,718,-7,5,-0.97,3333211,4648,10.02,717,719,717,942,508,725,717.13,0.48,0,948,735,729,722,716,709,733,720,360,217,500,500,1,1,72000000,517,143.60,2.16,12,0.01,5.00,333.00,1190,20230222,-39.66,676,20230726,6.21,1190,-39.66,20230222,676,6.21,20230726,1190,-39.66,20230222,676,6.21,20230726,0.02,N,043340,500,360 억,,343789,N,N,0,N,00,N
20230914,160421,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,725,1,2,0.14,33392794,46389,86.32,724,728,715,941,507,724,719.84,0.48,0,-1873,740,732,727,719,714,729,716,360,217,500,500,1,1,72000000,522,145.00,2.18,12,0.06,5.00,333.00,1190,20230222,-39.08,676,20230726,7.25,1190,-39.08,20230222,676,7.25,20230726,1190,-39.08,20230222,676,7.25,20230726,0.02,N,043340,500,360 억,,345662,N,N,0,N,00,N
20230914,150412,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,720,-4,5,-0.55,32656744,45371,84.42,724,728,715,941,507,724,719.77,0.48,0,-1872,740,732,727,719,714,729,716,360,217,500,500,1,1,72000000,518,144.00,2.16,12,0.06,5.00,333.00,1190,20230222,-39.50,676,20230726,6.51,1190,-39.50,20230222,676,6.51,20230726,1190,-39.50,20230222,676,6.51,20230726,0.02,N,043340,500,360 억,,345662,N,N,0,N,00,N
20230914,140412,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,715,-9,5,-1.24,29192119,40539,75.43,724,728,715,941,507,724,720.10,0.48,0,2473,740,732,727,719,714,729,716,360,217,500,500,1,1,72000000,515,143.00,2.15,12,0.06,5.00,333.00,1190,20230222,-39.92,676,20230726,5.77,1190,-39.92,20230222,676,5.77,20230726,1190,-39.92,20230222,676,5.77,20230726,0.02,N,043340,500,360 억,,345662,N,N,0,N,00,N
20230914,130409,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,723,-1,5,-0.14,22768501,31584,58.77,724,728,717,941,507,724,720.89,0.48,0,2473,740,732,727,719,714,729,716,360,217,500,500,1,1,72000000,521,144.60,2.17,12,0.04,5.00,333.00,1190,20230222,-39.24,676,20230726,6.95,1190,-39.24,20230222,676,6.95,20230726,1190,-39.24,20230222,676,6.95,20230726,0.02,N,043340,500,360 억,,345662,N,N,0,N,00,N
20230914,120420,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,718,-6,5,-0.83,22351508,31005,57.69,724,728,717,941,507,724,720.90,0.48,0,2512,740,732,727,719,714,729,716,360,217,500,500,1,1,72000000,517,143.60,2.16,12,0.04,5.00,333.00,1190,20230222,-39.66,676,20230726,6.21,1190,-39.66,20230222,676,6.21,20230726,1190,-39.66,20230222,676,6.21,20230726,0.02,N,043340,500,360 억,,345662,N,N,0,N,00,N
20230914,110414,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,725,1,2,0.14,18844091,26121,48.60,724,728,717,941,507,724,721.42,0.48,0,424,740,732,727,719,714,729,716,360,217,500,500,1,1,72000000,522,145.00,2.18,12,0.04,5.00,333.00,1190,20230222,-39.08,676,20230726,7.25,1190,-39.08,20230222,676,7.25,20230726,1190,-39.08,20230222,676,7.25,20230726,0.02,N,043340,500,360 억,,345662,N,N,0,N,00,N
20230914,100408,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,726,2,2,0.28,13106150,18150,33.77,724,726,720,941,507,724,722.10,0.48,0,1372,740,732,727,719,714,729,716,360,217,500,500,1,1,72000000,523,145.20,2.18,12,0.03,5.00,333.00,1190,20230222,-38.99,676,20230726,7.40,1190,-38.99,20230222,676,7.40,20230726,1190,-38.99,20230222,676,7.40,20230726,0.02,N,043340,500,360 억,,345662,N,N,0,N,00,N
20230914,090416,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,723,-1,5,-0.14,237172,328,0.61,724,724,723,941,507,724,723.09,0.48,0,-300,740,732,727,719,714,729,716,360,217,500,500,1,1,72000000,521,144.60,2.17,12,0.00,5.00,333.00,1190,20230222,-39.24,676,20230726,6.95,1190,-39.24,20230222,676,6.95,20230726,1190,-39.24,20230222,676,6.95,20230726,0.02,N,043340,500,360 억,,345662,N,N,0,N,00,N
20230913,160418,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,724,-11,5,-1.50,38971802,53743,359.70,735,735,722,955,515,735,725.15,0.48,0,-1745,745,739,735,729,725,738,728,360,220,500,510,1,1,72000000,521,144.80,2.17,12,0.07,5.00,333.00,1190,20230222,-39.16,676,20230726,7.10,1190,-39.16,20230222,676,7.10,20230726,1190,-39.16,20230222,676,7.10,20230726,0.02,N,043340,500,360 억,,347407,N,N,0,N,00,N
20230913,150413,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,722,-13,5,-1.77,36135286,49820,333.44,735,735,722,955,515,735,725.32,0.48,0,-1744,745,739,735,729,725,738,728,360,220,500,510,1,1,72000000,520,144.40,2.17,12,0.07,5.00,333.00,1190,20230222,-39.33,676,20230726,6.80,1190,-39.33,20230222,676,6.80,20230726,1190,-39.33,20230222,676,6.80,20230726,0.02,N,043340,500,360 억,,347407,N,N,0,N,00,N
20230913,140416,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,723,-12,5,-1.63,31719485,43708,292.54,735,735,723,955,515,735,725.71,0.48,0,-1721,745,739,735,729,725,738,728,360,220,500,510,1,1,72000000,521,144.60,2.17,12,0.06,5.00,333.00,1190,20230222,-39.24,676,20230726,6.95,1190,-39.24,20230222,676,6.95,20230726,1190,-39.24,20230222,676,6.95,20230726,0.02,N,043340,500,360 억,,347407,N,N,0,N,00,N
20230913,130406,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,725,-10,5,-1.36,25223823,34731,232.45,735,735,723,955,515,735,726.26,0.48,0,-1631,745,739,735,729,725,738,728,360,220,500,510,1,1,72000000,522,145.00,2.18,12,0.05,5.00,333.00,1190,20230222,-39.08,676,20230726,7.25,1190,-39.08,20230222,676,7.25,20230726,1190,-39.08,20230222,676,7.25,20230726,0.02,N,043340,500,360 억,,347407,N,N,0,N,00,N
20230913,120418,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,724,-11,5,-1.50,22730125,31293,209.44,735,735,723,955,515,735,726.36,0.48,0,-1104,745,739,735,729,725,738,728,360,220,500,510,1,1,72000000,521,144.80,2.17,12,0.04,5.00,333.00,1190,20230222,-39.16,676,20230726,7.10,1190,-39.16,20230222,676,7.10,20230726,1190,-39.16,20230222,676,7.10,20230726,0.02,N,043340,500,360 억,,347407,N,N,0,N,00,N
20230913,110414,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,725,-10,5,-1.36,18941993,26059,174.41,735,735,725,955,515,735,726.89,0.48,0,-1114,745,739,735,729,725,738,728,360,220,500,510,1,1,72000000,522,145.00,2.18,12,0.04,5.00,333.00,1190,20230222,-39.08,676,20230726,7.25,1190,-39.08,20230222,676,7.25,20230726,1190,-39.08,20230222,676,7.25,20230726,0.02,N,043340,500,360 억,,347407,N,N,0,N,00,N
20230913,100409,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,730,-5,5,-0.68,5963505,8169,54.68,735,735,725,955,515,735,730.02,0.48,0,-459,745,739,735,729,725,738,728,360,220,500,510,1,1,72000000,526,146.00,2.19,12,0.01,5.00,333.00,1190,20230222,-38.66,676,20230726,7.99,1190,-38.66,20230222,676,7.99,20230726,1190,-38.66,20230222,676,7.99,20230726,0.02,N,043340,500,360 억,,347407,N,N,0,N,00,N
20230913,090406,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,735,0,3,0.00,0,0,0.00,0,0,0,955,515,735,0.00,0.48,0,0,745,739,735,729,725,738,728,360,220,500,510,1,1,72000000,529,147.00,2.21,12,0.00,5.00,333.00,1190,20230222,-38.24,676,20230726,8.73,1190,-38.24,20230222,676,8.73,20230726,1190,-38.24,20230222,676,8.73,20230726,0.02,N,043340,500,360 억,,347407,N,N,0,N,00,N
20230912,160404,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,735,1,2,0.14,10968971,14941,33.19,741,741,731,954,514,734,734.15,0.48,0,-1376,750,742,736,728,722,739,725,360,220,500,510,1,1,72000000,529,147.00,2.21,12,0.02,5.00,333.00,1190,20230222,-38.24,676,20230726,8.73,1190,-38.24,20230222,676,8.73,20230726,1190,-38.24,20230222,676,8.73,20230726,0.02,N,043340,500,360 억,,348783,N,N,0,N,00,N
20230912,150412,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,736,2,2,0.27,10838814,14764,32.79,741,741,731,954,514,734,734.14,0.48,0,-1298,750,742,736,728,722,739,725,360,220,500,510,1,1,72000000,530,147.20,2.21,12,0.02,5.00,333.00,1190,20230222,-38.15,676,20230726,8.88,1190,-38.15,20230222,676,8.88,20230726,1190,-38.15,20230222,676,8.88,20230726,0.02,N,043340,500,360 억,,348783,N,N,0,N,00,N
20230912,140411,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,734,0,3,0.00,7375561,10048,22.32,741,741,731,954,514,734,734.03,0.48,0,-956,750,742,736,728,722,739,725,360,220,500,510,1,1,72000000,528,146.80,2.20,12,0.01,5.00,333.00,1190,20230222,-38.32,676,20230726,8.58,1190,-38.32,20230222,676,8.58,20230726,1190,-38.32,20230222,676,8.58,20230726,0.02,N,043340,500,360 억,,348783,N,N,0,N,00,N
20230912,130408,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,735,1,2,0.14,6115917,8334,18.51,741,741,731,954,514,734,733.85,0.48,0,-159,750,742,736,728,722,739,725,360,220,500,510,1,1,72000000,529,147.00,2.21,12,0.01,5.00,333.00,1190,20230222,-38.24,676,20230726,8.73,1190,-38.24,20230222,676,8.73,20230726,1190,-38.24,20230222,676,8.73,20230726,0.02,N,043340,500,360 억,,348783,N,N,0,N,00,N
20230912,120403,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,734,0,3,0.00,4845996,6604,14.67,741,741,731,954,514,734,733.80,0.48,0,-158,750,742,736,728,722,739,725,360,220,500,510,1,1,72000000,528,146.80,2.20,12,0.01,5.00,333.00,1190,20230222,-38.32,676,20230726,8.58,1190,-38.32,20230222,676,8.58,20230726,1190,-38.32,20230222,676,8.58,20230726,0.02,N,043340,500,360 억,,348783,N,N,0,N,00,N
20230912,110407,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,734,0,3,0.00,2310758,3147,6.99,741,741,731,954,514,734,734.27,0.48,0,-155,750,742,736,728,722,739,725,360,220,500,510,1,1,72000000,528,146.80,2.20,12,0.00,5.00,333.00,1190,20230222,-38.32,676,20230726,8.58,1190,-38.32,20230222,676,8.58,20230726,1190,-38.32,20230222,676,8.58,20230726,0.02,N,043340,500,360 억,,348783,N,N,0,N,00,N
20230912,100406,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,741,7,2,0.95,1317989,1796,3.99,741,741,731,954,514,734,733.85,0.48,0,-106,750,742,736,728,722,739,725,360,220,500,510,1,1,72000000,534,148.20,2.23,12,0.00,5.00,333.00,1190,20230222,-37.73,676,20230726,9.62,1190,-37.73,20230222,676,9.62,20230726,1190,-37.73,20230222,676,9.62,20230726,0.02,N,043340,500,360 억,,348783,N,N,0,N,00,N
20230912,090411,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,741,7,2,0.95,21489,29,0.06,741,741,741,954,514,734,741.00,0.48,0,0,750,742,736,728,722,739,725,360,220,500,510,1,1,72000000,534,148.20,2.23,12,0.00,5.00,333.00,1190,20230222,-37.73,676,20230726,9.62,1190,-37.73,20230222,676,9.62,20230726,1190,-37.73,20230222,676,9.62,20230726,0.02,N,043340,500,360 억,,348783,N,N,0,N,00,N
20230911,160403,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,734,-12,5,-1.61,33061416,45023,61.55,740,744,730,969,523,746,734.32,0.48,0,269,752,749,744,741,736,750,742,360,223,500,520,1,1,72000000,528,146.80,2.20,12,0.06,5.00,333.00,1190,20230222,-38.32,676,20230726,8.58,1190,-38.32,20230222,676,8.58,20230726,1190,-38.32,20230222,676,8.58,20230726,0.02,N,043340,500,360 억,,348515,N,N,0,N,00,N
20230911,150409,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,736,-10,5,-1.34,30585545,41643,56.93,740,744,730,969,523,746,734.47,0.48,0,272,752,749,744,741,736,750,742,360,223,500,520,1,1,72000000,530,147.20,2.21,12,0.06,5.00,333.00,1190,20230222,-38.15,676,20230726,8.88,1190,-38.15,20230222,676,8.88,20230726,1190,-38.15,20230222,676,8.88,20230726,0.02,N,043340,500,360 억,,348515,N,N,0,N,00,N
20230911,140415,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,734,-12,5,-1.61,27120956,36918,50.47,740,744,730,969,523,746,734.63,0.48,0,174,752,749,744,741,736,750,742,360,223,500,520,1,1,72000000,528,146.80,2.20,12,0.05,5.00,333.00,1190,20230222,-38.32,676,20230726,8.58,1190,-38.32,20230222,676,8.58,20230726,1190,-38.32,20230222,676,8.58,20230726,0.02,N,043340,500,360 억,,348515,N,N,0,N,00,N
20230911,130400,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,-14,5,-1.88,15229047,20680,28.27,740,744,730,969,523,746,736.41,0.48,0,285,752,749,744,741,736,750,742,360,223,500,520,1,1,72000000,527,146.40,2.20,12,0.03,5.00,333.00,1190,20230222,-38.49,676,20230726,8.28,1190,-38.49,20230222,676,8.28,20230726,1190,-38.49,20230222,676,8.28,20230726,0.02,N,043340,500,360 억,,348515,N,N,0,N,00,N
20230911,120405,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,-14,5,-1.88,14293351,19402,26.52,740,744,730,969,523,746,736.69,0.48,0,251,752,749,744,741,736,750,742,360,223,500,520,1,1,72000000,527,146.40,2.20,12,0.03,5.00,333.00,1190,20230222,-38.49,676,20230726,8.28,1190,-38.49,20230222,676,8.28,20230726,1190,-38.49,20230222,676,8.28,20230726,0.02,N,043340,500,360 억,,348515,N,N,0,N,00,N
20230911,110357,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,740,-6,5,-0.80,3219802,4351,5.95,740,744,738,969,523,746,740.01,0.48,0,250,752,749,744,741,736,750,742,360,223,500,520,1,1,72000000,533,148.00,2.22,12,0.01,5.00,333.00,1190,20230222,-37.82,676,20230726,9.47,1190,-37.82,20230222,676,9.47,20230726,1190,-37.82,20230222,676,9.47,20230726,0.02,N,043340,500,360 억,,348515,N,N,0,N,00,N
20230911,100359,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,743,-3,5,-0.40,3124312,4222,5.77,740,744,738,969,523,746,740.01,0.48,0,250,752,749,744,741,736,750,742,360,223,500,520,1,1,72000000,535,148.60,2.23,12,0.01,5.00,333.00,1190,20230222,-37.56,676,20230726,9.91,1190,-37.56,20230222,676,9.91,20230726,1190,-37.56,20230222,676,9.91,20230726,0.02,N,043340,500,360 억,,348515,N,N,0,N,00,N
20230911,090400,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,738,-8,5,-1.07,1229803,1665,2.28,740,740,738,969,523,746,738.62,0.48,0,332,752,749,744,741,736,750,742,360,223,500,520,1,1,72000000,531,147.60,2.22,12,0.00,5.00,333.00,1190,20230222,-37.98,676,20230726,9.17,1190,-37.98,20230222,676,9.17,20230726,1190,-37.98,20230222,676,9.17,20230726,0.02,N,043340,500,360 억,,348515,N,N,0,N,00,N
20230908,160405,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,746,-1,5,-0.13,54252509,73150,243.14,740,747,739,971,523,747,741.66,0.48,0,-1404,765,756,748,739,731,752,735,360,224,500,520,1,1,72000000,537,149.20,2.24,12,0.10,5.00,333.00,1190,20230222,-37.31,676,20230726,10.36,1190,-37.31,20230222,676,10.36,20230726,1190,-37.31,20230222,676,10.36,20230726,0.02,N,043340,500,360 억,,348929,N,N,0,N,00,N
20230908,150406,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,740,-7,5,-0.94,45483061,61299,203.75,740,747,739,971,523,747,741.99,0.48,0,-1374,765,756,748,739,731,752,735,360,224,500,520,1,1,72000000,533,148.00,2.22,12,0.09,5.00,333.00,1190,20230222,-37.82,676,20230726,9.47,1190,-37.82,20230222,676,9.47,20230726,1190,-37.82,20230222,676,9.47,20230726,0.02,N,043340,500,360 억,,348929,N,N,0,N,00,N
20230908,140406,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,740,-7,5,-0.94,43637705,58804,195.46,740,747,739,971,523,747,742.09,0.48,0,-1374,765,756,748,739,731,752,735,360,224,500,520,1,1,72000000,533,148.00,2.22,12,0.08,5.00,333.00,1190,20230222,-37.82,676,20230726,9.47,1190,-37.82,20230222,676,9.47,20230726,1190,-37.82,20230222,676,9.47,20230726,0.02,N,043340,500,360 억,,348929,N,N,0,N,00,N
20230908,130406,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,743,-4,5,-0.54,18648070,25072,83.34,740,747,740,971,523,747,743.78,0.48,0,-1319,765,756,748,739,731,752,735,360,224,500,520,1,1,72000000,535,148.60,2.23,12,0.03,5.00,333.00,1190,20230222,-37.56,676,20230726,9.91,1190,-37.56,20230222,676,9.91,20230726,1190,-37.56,20230222,676,9.91,20230726,0.02,N,043340,500,360 억,,348929,N,N,0,N,00,N
20230908,120413,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,745,-2,5,-0.27,14645843,19684,65.43,740,747,740,971,523,747,744.05,0.48,0,-1308,765,756,748,739,731,752,735,360,224,500,520,1,1,72000000,536,149.00,2.24,12,0.03,5.00,333.00,1190,20230222,-37.39,676,20230726,10.21,1190,-37.39,20230222,676,10.21,20230726,1190,-37.39,20230222,676,10.21,20230726,0.02,N,043340,500,360 억,,348929,N,N,0,N,00,N
20230908,110408,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,745,-2,5,-0.27,14343728,19278,64.08,740,747,740,971,523,747,744.05,0.48,0,-1308,765,756,748,739,731,752,735,360,224,500,520,1,1,72000000,536,149.00,2.24,12,0.03,5.00,333.00,1190,20230222,-37.39,676,20230726,10.21,1190,-37.39,20230222,676,10.21,20230726,1190,-37.39,20230222,676,10.21,20230726,0.02,N,043340,500,360 억,,348929,N,N,0,N,00,N
20230908,100405,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,741,-6,5,-0.80,1148790,1547,5.14,740,747,740,971,523,747,742.59,0.48,0,-127,765,756,748,739,731,752,735,360,224,500,520,1,1,72000000,534,148.20,2.23,12,0.00,5.00,333.00,1190,20230222,-37.73,676,20230726,9.62,1190,-37.73,20230222,676,9.62,20230726,1190,-37.73,20230222,676,9.62,20230726,0.02,N,043340,500,360 억,,348929,N,N,0,N,00,N
20230908,090412,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,747,0,3,0.00,650663,879,2.92,740,747,740,971,523,747,740.23,0.48,0,0,765,756,748,739,731,752,735,360,224,500,520,1,1,72000000,538,149.40,2.24,12,0.00,5.00,333.00,1190,20230222,-37.23,676,20230726,10.50,1190,-37.23,20230222,676,10.50,20230726,1190,-37.23,20230222,676,10.50,20230726,0.02,N,043340,500,360 억,,348929,N,N,0,N,00,N
20230907,160404,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,747,-2,5,-0.27,22426752,30083,48.38,748,757,740,973,525,749,745.50,0.49,0,-1445,768,758,753,743,738,756,741,360,224,500,520,1,1,72000000,538,149.40,2.24,12,0.04,5.00,333.00,1190,20230222,-37.23,676,20230726,10.50,1190,-37.23,20230222,676,10.50,20230726,1190,-37.23,20230222,676,10.50,20230726,0.02,N,043340,500,360 억,,350374,N,N,0,N,00,N
20230907,150404,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,740,-9,5,-1.20,21598153,28964,46.58,748,757,740,973,525,749,745.69,0.49,0,-1406,768,758,753,743,738,756,741,360,224,500,520,1,1,72000000,533,148.00,2.22,12,0.04,5.00,333.00,1190,20230222,-37.82,676,20230726,9.47,1190,-37.82,20230222,676,9.47,20230726,1190,-37.82,20230222,676,9.47,20230726,0.02,N,043340,500,360 억,,350374,N,N,0,N,00,N
20230907,140403,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,743,-6,5,-0.80,16011726,21441,34.48,748,757,742,973,525,749,746.78,0.49,0,-992,768,758,753,743,738,756,741,360,224,500,520,1,1,72000000,535,148.60,2.23,12,0.03,5.00,333.00,1190,20230222,-37.56,676,20230726,9.91,1190,-37.56,20230222,676,9.91,20230726,1190,-37.56,20230222,676,9.91,20230726,0.02,N,043340,500,360 억,,350374,N,N,0,N,00,N
20230907,130403,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,745,-4,5,-0.53,15526444,20787,33.43,748,757,742,973,525,749,746.93,0.49,0,-978,768,758,753,743,738,756,741,360,224,500,520,1,1,72000000,536,149.00,2.24,12,0.03,5.00,333.00,1190,20230222,-37.39,676,20230726,10.21,1190,-37.39,20230222,676,10.21,20230726,1190,-37.39,20230222,676,10.21,20230726,0.02,N,043340,500,360 억,,350374,N,N,0,N,00,N
20230907,120409,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,743,-6,5,-0.80,12593504,16836,27.07,748,757,743,973,525,749,748.01,0.49,0,-967,768,758,753,743,738,756,741,360,224,500,520,1,1,72000000,535,148.60,2.23,12,0.02,5.00,333.00,1190,20230222,-37.56,676,20230726,9.91,1190,-37.56,20230222,676,9.91,20230726,1190,-37.56,20230222,676,9.91,20230726,0.02,N,043340,500,360 억,,350374,N,N,0,N,00,N
20230907,110408,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,745,-4,5,-0.53,11769660,15729,25.29,748,757,743,973,525,749,748.28,0.49,0,-966,768,758,753,743,738,756,741,360,224,500,520,1,1,72000000,536,149.00,2.24,12,0.02,5.00,333.00,1190,20230222,-37.39,676,20230726,10.21,1190,-37.39,20230222,676,10.21,20230726,1190,-37.39,20230222,676,10.21,20230726,0.02,N,043340,500,360 억,,350374,N,N,0,N,00,N
20230907,100403,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,750,1,2,0.13,3455759,4614,7.42,748,757,746,973,525,749,748.97,0.49,0,-919,768,758,753,743,738,756,741,360,224,500,520,1,1,72000000,540,150.00,2.25,12,0.01,5.00,333.00,1190,20230222,-36.97,676,20230726,10.95,1190,-36.97,20230222,676,10.95,20230726,1190,-36.97,20230222,676,10.95,20230726,0.02,N,043340,500,360 억,,350374,N,N,0,N,00,N
20230907,090408,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,752,3,2,0.40,380574,508,0.82,748,752,748,973,525,749,749.16,0.49,0,-4,768,758,753,743,738,756,741,360,224,500,520,1,1,72000000,541,150.40,2.26,12,0.00,5.00,333.00,1190,20230222,-36.81,676,20230726,11.24,1190,-36.81,20230222,676,11.24,20230726,1190,-36.81,20230222,676,11.24,20230726,0.02,N,043340,500,360 억,,350374,N,N,0,N,00,N
20230906,160404,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,749,-8,5,-1.06,46735652,62095,192.49,755,763,748,984,530,757,752.65,0.49,0,-1934,769,762,759,752,749,766,756,360,227,500,520,1,1,72000000,539,149.80,2.25,12,0.09,5.00,333.00,1190,20230222,-37.06,676,20230726,10.80,1190,-37.06,20230222,676,10.80,20230726,1190,-37.06,20230222,676,10.80,20230726,0.02,N,043340,500,360 억,,352308,N,N,0,N,00,N
20230906,150403,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,749,-8,5,-1.06,43953669,58378,180.97,755,763,749,984,530,757,752.91,0.49,0,-1933,769,762,759,752,749,766,756,360,227,500,520,1,1,72000000,539,149.80,2.25,12,0.08,5.00,333.00,1190,20230222,-37.06,676,20230726,10.80,1190,-37.06,20230222,676,10.80,20230726,1190,-37.06,20230222,676,10.80,20230726,0.02,N,043340,500,360 억,,352308,N,N,0,N,00,N
20230906,140404,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,754,-3,5,-0.40,23155054,30664,95.06,755,763,753,984,530,757,755.12,0.49,0,-1834,769,762,759,752,749,766,756,360,227,500,520,1,1,72000000,543,150.80,2.26,12,0.04,5.00,333.00,1190,20230222,-36.64,676,20230726,11.54,1190,-36.64,20230222,676,11.54,20230726,1190,-36.64,20230222,676,11.54,20230726,0.02,N,043340,500,360 억,,352308,N,N,0,N,00,N
20230906,130402,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,753,-4,5,-0.53,16707541,22113,68.55,755,763,753,984,530,757,755.55,0.49,0,-1314,769,762,759,752,749,766,756,360,227,500,520,1,1,72000000,542,150.60,2.26,12,0.03,5.00,333.00,1190,20230222,-36.72,676,20230726,11.39,1190,-36.72,20230222,676,11.39,20230726,1190,-36.72,20230222,676,11.39,20230726,0.02,N,043340,500,360 억,,352308,N,N,0,N,00,N
20230906,120406,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,757,0,3,0.00,12088945,15992,49.57,755,763,753,984,530,757,755.94,0.49,0,-1314,769,762,759,752,749,766,756,360,227,500,520,1,1,72000000,545,151.40,2.27,12,0.02,5.00,333.00,1190,20230222,-36.39,676,20230726,11.98,1190,-36.39,20230222,676,11.98,20230726,1190,-36.39,20230222,676,11.98,20230726,0.02,N,043340,500,360 억,,352308,N,N,0,N,00,N
20230906,110407,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,757,0,3,0.00,8174054,10818,33.53,755,763,753,984,530,757,755.60,0.49,0,-938,769,762,759,752,749,766,756,360,227,500,520,1,1,72000000,545,151.40,2.27,12,0.02,5.00,333.00,1190,20230222,-36.39,676,20230726,11.98,1190,-36.39,20230222,676,11.98,20230726,1190,-36.39,20230222,676,11.98,20230726,0.02,N,043340,500,360 억,,352308,N,N,0,N,00,N
20230906,100356,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,753,-4,5,-0.53,5088814,6741,20.90,755,763,753,984,530,757,754.90,0.49,0,-722,769,762,759,752,749,766,756,360,227,500,520,1,1,72000000,542,150.60,2.26,12,0.01,5.00,333.00,1190,20230222,-36.72,676,20230726,11.39,1190,-36.72,20230222,676,11.39,20230726,1190,-36.72,20230222,676,11.39,20230726,0.02,N,043340,500,360 억,,352308,N,N,0,N,00,N
20230906,090359,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,756,-1,5,-0.13,1938155,2571,7.97,755,757,753,984,530,757,753.85,0.49,0,-256,769,762,759,752,749,766,756,360,227,500,520,1,1,72000000,544,151.20,2.27,12,0.00,5.00,333.00,1190,20230222,-36.47,676,20230726,11.83,1190,-36.47,20230222,676,11.83,20230726,1190,-36.47,20230222,676,11.83,20230726,0.02,N,043340,500,360 억,,352308,N,N,0,N,00,N
20230905,160358,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,757,-1,5,-0.13,24371651,32121,171.63,756,766,756,985,531,758,758.75,0.49,0,-847,776,766,760,750,744,772,756,360,227,500,530,1,1,72000000,545,151.40,2.27,12,0.04,5.00,333.00,1190,20230222,-36.39,676,20230726,11.98,1190,-36.39,20230222,676,11.98,20230726,1190,-36.39,20230222,676,11.98,20230726,0.02,N,043340,500,360 억,,353155,N,N,0,N,00,N
20230905,150409,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,758,0,3,0.00,21405725,28203,150.70,756,766,756,985,531,758,758.99,0.49,0,-846,776,766,760,750,744,772,756,360,227,500,530,1,1,72000000,546,151.60,2.28,12,0.04,5.00,333.00,1190,20230222,-36.30,676,20230726,12.13,1190,-36.30,20230222,676,12.13,20230726,1190,-36.30,20230222,676,12.13,20230726,0.02,N,043340,500,360 억,,353155,N,N,0,N,00,N
20230905,140405,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,758,0,3,0.00,20719112,27297,145.86,756,766,756,985,531,758,759.03,0.49,0,-846,776,766,760,750,744,772,756,360,227,500,530,1,1,72000000,546,151.60,2.28,12,0.04,5.00,333.00,1190,20230222,-36.30,676,20230726,12.13,1190,-36.30,20230222,676,12.13,20230726,1190,-36.30,20230222,676,12.13,20230726,0.02,N,043340,500,360 억,,353155,N,N,0,N,00,N
20230905,130350,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,759,1,2,0.13,18772218,24729,132.13,756,766,756,985,531,758,759.12,0.49,0,-846,776,766,760,750,744,772,756,360,227,500,530,1,1,72000000,546,151.80,2.28,12,0.03,5.00,333.00,1190,20230222,-36.22,676,20230726,12.28,1190,-36.22,20230222,676,12.28,20230726,1190,-36.22,20230222,676,12.28,20230726,0.02,N,043340,500,360 억,,353155,N,N,0,N,00,N
20230905,120358,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,759,1,2,0.13,18196890,23971,128.08,756,766,756,985,531,758,759.12,0.49,0,-846,776,766,760,750,744,772,756,360,227,500,530,1,1,72000000,546,151.80,2.28,12,0.03,5.00,333.00,1190,20230222,-36.22,676,20230726,12.28,1190,-36.22,20230222,676,12.28,20230726,1190,-36.22,20230222,676,12.28,20230726,0.02,N,043340,500,360 억,,353155,N,N,0,N,00,N
20230905,110401,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,757,-1,5,-0.13,10032423,13221,70.64,756,766,756,985,531,758,758.82,0.49,0,-840,776,766,760,750,744,772,756,360,227,500,530,1,1,72000000,545,151.40,2.27,12,0.02,5.00,333.00,1190,20230222,-36.39,676,20230726,11.98,1190,-36.39,20230222,676,11.98,20230726,1190,-36.39,20230222,676,11.98,20230726,0.02,N,043340,500,360 억,,353155,N,N,0,N,00,N
20230905,100356,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,760,2,2,0.26,3823091,5028,26.87,756,766,756,985,531,758,760.36,0.49,0,-840,776,766,760,750,744,772,756,360,227,500,530,1,1,72000000,547,152.00,2.28,12,0.01,5.00,333.00,1190,20230222,-36.13,676,20230726,12.43,1190,-36.13,20230222,676,12.43,20230726,1190,-36.13,20230222,676,12.43,20230726,0.02,N,043340,500,360 억,,353155,N,N,0,N,00,N
20230905,090352,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,756,-2,5,-0.26,250992,332,1.77,756,756,756,985,531,758,756.00,0.49,0,0,776,766,760,750,744,772,756,360,227,500,530,1,1,72000000,544,151.20,2.27,12,0.00,5.00,333.00,1190,20230222,-36.47,676,20230726,11.83,1190,-36.47,20230222,676,11.83,20230726,1190,-36.47,20230222,676,11.83,20230726,0.02,N,043340,500,360 억,,353155,N,N,0,N,00,N
20230904,160355,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,758,0,3,0.00,14257265,18715,53.64,754,770,754,985,531,758,761.81,0.49,0,-894,770,763,759,752,748,763,752,360,227,500,530,1,1,72000000,546,151.60,2.28,12,0.03,5.00,333.00,1190,20230222,-36.30,676,20230726,12.13,1190,-36.30,20230222,676,12.13,20230726,1190,-36.30,20230222,676,12.13,20230726,0.02,N,043340,500,360 억,,354049,N,N,0,N,00,N
20230904,150349,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,760,2,2,0.26,12967146,17013,48.76,754,770,754,985,531,758,762.19,0.49,0,-893,770,763,759,752,748,763,752,360,227,500,530,1,1,72000000,547,152.00,2.28,12,0.02,5.00,333.00,1190,20230222,-36.13,676,20230726,12.43,1190,-36.13,20230222,676,12.43,20230726,1190,-36.13,20230222,676,12.43,20230726,0.02,N,043340,500,360 억,,354049,N,N,0,N,00,N
20230904,140345,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,761,3,2,0.40,11332516,14859,42.59,754,770,754,985,531,758,762.67,0.49,0,-879,770,763,759,752,748,763,752,360,227,500,530,1,1,72000000,548,152.20,2.29,12,0.02,5.00,333.00,1190,20230222,-36.05,676,20230726,12.57,1190,-36.05,20230222,676,12.57,20230726,1190,-36.05,20230222,676,12.57,20230726,0.02,N,043340,500,360 억,,354049,N,N,0,N,00,N
20230904,130353,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,757,-1,5,-0.13,10671752,13988,40.09,754,770,754,985,531,758,762.92,0.49,0,-698,770,763,759,752,748,763,752,360,227,500,530,1,1,72000000,545,151.40,2.27,12,0.02,5.00,333.00,1190,20230222,-36.39,676,20230726,11.98,1190,-36.39,20230222,676,11.98,20230726,1190,-36.39,20230222,676,11.98,20230726,0.02,N,043340,500,360 억,,354049,N,N,0,N,00,N
20230904,120346,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,764,6,2,0.79,8618271,11279,32.33,754,770,754,985,531,758,764.10,0.49,0,-693,770,763,759,752,748,763,752,360,227,500,530,1,1,72000000,550,152.80,2.29,12,0.02,5.00,333.00,1190,20230222,-35.80,676,20230726,13.02,1190,-35.80,20230222,676,13.02,20230726,1190,-35.80,20230222,676,13.02,20230726,0.02,N,043340,500,360 억,,354049,N,N,0,N,00,N
20230904,110341,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,760,2,2,0.26,8233259,10775,30.88,754,770,754,985,531,758,764.11,0.49,0,-649,770,763,759,752,748,763,752,360,227,500,530,1,1,72000000,547,152.00,2.28,12,0.01,5.00,333.00,1190,20230222,-36.13,676,20230726,12.43,1190,-36.13,20230222,676,12.43,20230726,1190,-36.13,20230222,676,12.43,20230726,0.02,N,043340,500,360 억,,354049,N,N,0,N,00,N
20230904,100343,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,765,7,2,0.92,6650949,8695,24.92,754,770,754,985,531,758,764.92,0.49,0,-589,770,763,759,752,748,763,752,360,227,500,530,1,1,72000000,551,153.00,2.30,12,0.01,5.00,333.00,1190,20230222,-35.71,676,20230726,13.17,1190,-35.71,20230222,676,13.17,20230726,1190,-35.71,20230222,676,13.17,20230726,0.02,N,043340,500,360 억,,354049,N,N,0,N,00,N
20230904,090350,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,754,-4,5,-0.53,763048,1012,2.90,754,754,754,985,531,758,754.00,0.49,0,0,770,763,759,752,748,763,752,360,227,500,530,1,1,72000000,543,150.80,2.26,12,0.00,5.00,333.00,1190,20230222,-36.64,676,20230726,11.54,1190,-36.64,20230222,676,11.54,20230726,1190,-36.64,20230222,676,11.54,20230726,0.02,N,043340,500,360 억,,354049,N,N,0,N,00,N
20230901,160344,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,758,-2,5,-0.26,26502214,34891,99.19,758,766,755,988,532,760,759.57,0.49,0,-1667,775,767,760,752,745,771,756,360,228,500,530,1,1,72000000,546,151.60,2.28,12,0.05,5.00,333.00,1190,20230222,-36.30,676,20230726,12.13,1190,-36.30,20230222,676,12.13,20230726,1190,-36.30,20230222,676,12.13,20230726,0.02,N,043340,500,360 억,,355716,N,N,0,N,00,N
20230901,150351,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,757,-3,5,-0.39,24141331,31769,90.31,758,766,757,988,532,760,759.90,0.49,0,-1666,775,767,760,752,745,771,756,360,228,500,530,1,1,72000000,545,151.40,2.27,12,0.04,5.00,333.00,1190,20230222,-36.39,676,20230726,11.98,1190,-36.39,20230222,676,11.98,20230726,1190,-36.39,20230222,676,11.98,20230726,0.02,N,043340,500,360 억,,355716,N,N,0,N,00,N
20230901,140348,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,762,2,2,0.26,20536046,27015,76.80,758,766,757,988,532,760,760.17,0.49,0,-1666,775,767,760,752,745,771,756,360,228,500,530,1,1,72000000,549,152.40,2.29,12,0.04,5.00,333.00,1190,20230222,-35.97,676,20230726,12.72,1190,-35.97,20230222,676,12.72,20230726,1190,-35.97,20230222,676,12.72,20230726,0.02,N,043340,500,360 억,,355716,N,N,0,N,00,N
20230901,130342,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,760,0,3,0.00,17840457,23469,66.72,758,766,757,988,532,760,760.17,0.49,0,-1498,775,767,760,752,745,771,756,360,228,500,530,1,1,72000000,547,152.00,2.28,12,0.03,5.00,333.00,1190,20230222,-36.13,676,20230726,12.43,1190,-36.13,20230222,676,12.43,20230726,1190,-36.13,20230222,676,12.43,20230726,0.02,N,043340,500,360 억,,355716,N,N,0,N,00,N
20230901,120344,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,760,0,3,0.00,16789377,22086,62.79,758,766,757,988,532,760,760.18,0.49,0,-1498,775,767,760,752,745,771,756,360,228,500,530,1,1,72000000,547,152.00,2.28,12,0.03,5.00,333.00,1190,20230222,-36.13,676,20230726,12.43,1190,-36.13,20230222,676,12.43,20230726,1190,-36.13,20230222,676,12.43,20230726,0.02,N,043340,500,360 억,,355716,N,N,0,N,00,N
20230901,110345,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,759,-1,5,-0.13,5773477,7591,21.58,758,766,757,988,532,760,760.57,0.49,0,-1466,775,767,760,752,745,771,756,360,228,500,530,1,1,72000000,546,151.80,2.28,12,0.01,5.00,333.00,1190,20230222,-36.22,676,20230726,12.28,1190,-36.22,20230222,676,12.28,20230726,1190,-36.22,20230222,676,12.28,20230726,0.02,N,043340,500,360 억,,355716,N,N,0,N,00,N
20230901,100343,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,763,3,2,0.39,3814277,5014,14.25,758,766,757,988,532,760,760.73,0.49,0,-1463,775,767,760,752,745,771,756,360,228,500,530,1,1,72000000,549,152.60,2.29,12,0.01,5.00,333.00,1190,20230222,-35.88,676,20230726,12.87,1190,-35.88,20230222,676,12.87,20230726,1190,-35.88,20230222,676,12.87,20230726,0.02,N,043340,500,360 억,,355716,N,N,0,N,00,N
20230901,090339,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,759,-1,5,-0.13,1717896,2264,6.44,758,759,757,988,532,760,758.79,0.49,0,-264,775,767,760,752,745,771,756,360,228,500,530,1,1,72000000,546,151.80,2.28,12,0.00,5.00,333.00,1190,20230222,-36.22,676,20230726,12.28,1190,-36.22,20230222,676,12.28,20230726,1190,-36.22,20230222,676,12.28,20230726,0.02,N,043340,500,360 억,,355716,N,N,0,N,00,N