KissMeData/065130/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
20240930,160614,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4135,-145,5,-3.39,50925115,12124,74.95,4305,4305,4135,5560,3000,4280,4200.90,4.04,0,-2744,4330,4305,4265,4240,4200,4317,4252,89,1280,500,2990,5,1,17189982,711,5.63,0.33,12,0.07,735.00,12647.00,8370,20240215,-50.60,3910,20240909,5.75,8370,-50.60,20240215,3910,5.75,20240909,8370,-50.60,20240215,3910,5.75,20240909,0.98,N,065130,500,89 억,,694722,N,N,0,N,00,N
20240930,150622,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4190,-90,5,-2.10,36216320,8581,53.04,4305,4305,4170,5560,3000,4280,4220.52,4.04,0,-2528,4330,4305,4265,4240,4200,4317,4252,89,1280,500,2990,5,1,17189982,720,5.70,0.33,12,0.05,735.00,12647.00,8370,20240215,-49.94,3910,20240909,7.16,8370,-49.94,20240215,3910,7.16,20240909,8370,-49.94,20240215,3910,7.16,20240909,0.98,N,065130,500,89 억,,694722,N,N,0,N,00,N
20240930,140621,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4195,-85,5,-1.99,34463885,8162,50.45,4305,4305,4170,5560,3000,4280,4222.48,4.04,0,-2278,4330,4305,4265,4240,4200,4317,4252,89,1280,500,2990,5,1,17189982,721,5.71,0.33,12,0.05,735.00,12647.00,8370,20240215,-49.88,3910,20240909,7.29,8370,-49.88,20240215,3910,7.29,20240909,8370,-49.88,20240215,3910,7.29,20240909,0.98,N,065130,500,89 억,,694722,N,N,0,N,00,N
20240930,130620,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4200,-80,5,-1.87,31407430,7432,45.94,4305,4305,4170,5560,3000,4280,4225.97,4.04,0,-2277,4330,4305,4265,4240,4200,4317,4252,89,1280,500,2990,5,1,17189982,722,5.71,0.33,12,0.04,735.00,12647.00,8370,20240215,-49.82,3910,20240909,7.42,8370,-49.82,20240215,3910,7.42,20240909,8370,-49.82,20240215,3910,7.42,20240909,0.98,N,065130,500,89 억,,694722,N,N,0,N,00,N
20240930,120615,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4200,-80,5,-1.87,30106825,7122,44.03,4305,4305,4170,5560,3000,4280,4227.30,4.04,0,-2174,4330,4305,4265,4240,4200,4317,4252,89,1280,500,2990,5,1,17189982,722,5.71,0.33,12,0.04,735.00,12647.00,8370,20240215,-49.82,3910,20240909,7.42,8370,-49.82,20240215,3910,7.42,20240909,8370,-49.82,20240215,3910,7.42,20240909,0.98,N,065130,500,89 억,,694722,N,N,0,N,00,N
20240930,110614,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4215,-65,5,-1.52,23274870,5495,33.97,4305,4305,4210,5560,3000,4280,4235.65,4.04,0,-1806,4330,4305,4265,4240,4200,4317,4252,89,1280,500,2990,5,1,17189982,725,5.73,0.33,12,0.03,735.00,12647.00,8370,20240215,-49.64,3910,20240909,7.80,8370,-49.64,20240215,3910,7.80,20240909,8370,-49.64,20240215,3910,7.80,20240909,0.98,N,065130,500,89 억,,694722,N,N,0,N,00,N
20240930,100613,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4240,-40,5,-0.93,11939355,2813,17.39,4305,4305,4215,5560,3000,4280,4244.35,4.04,0,-786,4330,4305,4265,4240,4200,4317,4252,89,1280,500,2990,5,1,17189982,729,5.77,0.34,12,0.02,735.00,12647.00,8370,20240215,-49.34,3910,20240909,8.44,8370,-49.34,20240215,3910,8.44,20240909,8370,-49.34,20240215,3910,8.44,20240909,0.98,N,065130,500,89 억,,694722,N,N,0,N,00,N
20240930,090551,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4260,-20,5,-0.47,910995,213,1.32,4305,4305,4260,5560,3000,4280,4276.97,4.04,0,-135,4330,4305,4265,4240,4200,4317,4252,89,1280,500,2990,5,1,17189982,732,5.80,0.34,12,0.00,735.00,12647.00,8370,20240215,-49.10,3910,20240909,8.95,8370,-49.10,20240215,3910,8.95,20240909,8370,-49.10,20240215,3910,8.95,20240909,0.98,N,065130,500,89 억,,694722,N,N,0,N,00,N
20240927,160615,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4280,30,2,0.71,67800345,15905,59.19,4270,4290,4225,5520,2975,4250,4262.83,4.04,0,-259,4340,4295,4225,4180,4110,4317,4202,89,1270,500,2970,5,1,17189982,736,5.82,0.34,12,0.09,735.00,12647.00,8370,20240215,-48.86,3910,20240909,9.46,8370,-48.86,20240215,3910,9.46,20240909,8370,-48.86,20240215,3910,9.46,20240909,0.97,N,065130,500,89 억,,694396,N,N,0,N,00,N
20240927,150620,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4270,20,2,0.47,67539420,15844,58.96,4270,4290,4225,5520,2975,4250,4262.78,4.04,0,-243,4340,4295,4225,4180,4110,4317,4202,89,1270,500,2970,5,1,17189982,734,5.81,0.34,12,0.09,735.00,12647.00,8370,20240215,-48.98,3910,20240909,9.21,8370,-48.98,20240215,3910,9.21,20240909,8370,-48.98,20240215,3910,9.21,20240909,0.97,N,065130,500,89 억,,694396,N,N,0,N,00,N
20240927,140627,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4285,35,2,0.82,54462175,12772,47.53,4270,4290,4225,5520,2975,4250,4264.19,4.04,0,-720,4340,4295,4225,4180,4110,4317,4202,89,1270,500,2970,5,1,17189982,737,5.83,0.34,12,0.07,735.00,12647.00,8370,20240215,-48.81,3910,20240909,9.59,8370,-48.81,20240215,3910,9.59,20240909,8370,-48.81,20240215,3910,9.59,20240909,0.97,N,065130,500,89 억,,694396,N,N,0,N,00,N
20240927,130619,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4250,0,3,0.00,41744595,9798,36.46,4270,4290,4225,5520,2975,4250,4260.52,4.04,0,-1292,4340,4295,4225,4180,4110,4317,4202,89,1270,500,2970,5,1,17189982,731,5.78,0.34,12,0.06,735.00,12647.00,8370,20240215,-49.22,3910,20240909,8.70,8370,-49.22,20240215,3910,8.70,20240909,8370,-49.22,20240215,3910,8.70,20240909,0.97,N,065130,500,89 억,,694396,N,N,0,N,00,N
20240927,120616,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4270,20,2,0.47,37127950,8713,32.43,4270,4290,4225,5520,2975,4250,4261.21,4.04,0,-1580,4340,4295,4225,4180,4110,4317,4202,89,1270,500,2970,5,1,17189982,734,5.81,0.34,12,0.05,735.00,12647.00,8370,20240215,-48.98,3910,20240909,9.21,8370,-48.98,20240215,3910,9.21,20240909,8370,-48.98,20240215,3910,9.21,20240909,0.97,N,065130,500,89 억,,694396,N,N,0,N,00,N
20240927,110619,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4245,-5,5,-0.12,28837995,6768,25.19,4270,4290,4225,5520,2975,4250,4260.93,4.04,0,-1371,4340,4295,4225,4180,4110,4317,4202,89,1270,500,2970,5,1,17189982,730,5.78,0.34,12,0.04,735.00,12647.00,8370,20240215,-49.28,3910,20240909,8.57,8370,-49.28,20240215,3910,8.57,20240909,8370,-49.28,20240215,3910,8.57,20240909,0.97,N,065130,500,89 억,,694396,N,N,0,N,00,N
20240927,100619,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4270,20,2,0.47,21064710,4944,18.40,4270,4290,4225,5520,2975,4250,4260.66,4.04,0,-1218,4340,4295,4225,4180,4110,4317,4202,89,1270,500,2970,5,1,17189982,734,5.81,0.34,12,0.03,735.00,12647.00,8370,20240215,-48.98,3910,20240909,9.21,8370,-48.98,20240215,3910,9.21,20240909,8370,-48.98,20240215,3910,9.21,20240909,0.97,N,065130,500,89 억,,694396,N,N,0,N,00,N
20240927,090619,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4255,5,2,0.12,7283930,1707,6.35,4270,4280,4255,5520,2975,4250,4267.09,4.04,0,-1382,4340,4295,4225,4180,4110,4317,4202,89,1270,500,2970,5,1,17189982,731,5.79,0.34,12,0.01,735.00,12647.00,8370,20240215,-49.16,3910,20240909,8.82,8370,-49.16,20240215,3910,8.82,20240909,8370,-49.16,20240215,3910,8.82,20240909,0.97,N,065130,500,89 억,,694396,N,N,0,N,00,N
20240926,160607,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4250,95,2,2.29,111049895,26403,153.77,4155,4270,4155,5400,2910,4155,4205.95,4.03,0,1081,4238,4196,4153,4111,4068,4175,4090,89,1245,500,2900,5,1,17189982,731,5.78,0.34,12,0.15,735.00,12647.00,8370,20240215,-49.22,3910,20240909,8.70,8370,-49.22,20240215,3910,8.70,20240909,8370,-49.22,20240215,3910,8.70,20240909,0.98,N,065130,500,89 억,,693438,N,N,0,N,00,N
20240926,150607,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4235,80,2,1.93,105483800,25090,146.12,4155,4270,4155,5400,2910,4155,4204.22,4.03,0,1233,4238,4196,4153,4111,4068,4175,4090,89,1245,500,2900,5,1,17189982,728,5.76,0.33,12,0.15,735.00,12647.00,8370,20240215,-49.40,3910,20240909,8.31,8370,-49.40,20240215,3910,8.31,20240909,8370,-49.40,20240215,3910,8.31,20240909,0.98,N,065130,500,89 억,,693438,N,N,0,N,00,N
20240926,140615,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4190,35,2,0.84,98528890,23438,136.50,4155,4270,4155,5400,2910,4155,4203.81,4.03,0,1130,4238,4196,4153,4111,4068,4175,4090,89,1245,500,2900,5,1,17189982,720,5.70,0.33,12,0.14,735.00,12647.00,8370,20240215,-49.94,3910,20240909,7.16,8370,-49.94,20240215,3910,7.16,20240909,8370,-49.94,20240215,3910,7.16,20240909,0.98,N,065130,500,89 억,,693438,N,N,0,N,00,N
20240926,130615,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4250,95,2,2.29,86420370,20559,119.73,4155,4270,4155,5400,2910,4155,4203.53,4.03,0,1053,4238,4196,4153,4111,4068,4175,4090,89,1245,500,2900,5,1,17189982,731,5.78,0.34,12,0.12,735.00,12647.00,8370,20240215,-49.22,3910,20240909,8.70,8370,-49.22,20240215,3910,8.70,20240909,8370,-49.22,20240215,3910,8.70,20240909,0.98,N,065130,500,89 억,,693438,N,N,0,N,00,N
20240926,120616,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4245,90,2,2.17,86318465,20535,119.59,4155,4270,4155,5400,2910,4155,4203.48,4.03,0,1054,4238,4196,4153,4111,4068,4175,4090,89,1245,500,2900,5,1,17189982,730,5.78,0.34,12,0.12,735.00,12647.00,8370,20240215,-49.28,3910,20240909,8.57,8370,-49.28,20240215,3910,8.57,20240909,8370,-49.28,20240215,3910,8.57,20240909,0.98,N,065130,500,89 억,,693438,N,N,0,N,00,N
20240926,110615,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4210,55,2,1.32,55933780,13327,77.61,4155,4220,4155,5400,2910,4155,4197.03,4.03,0,354,4238,4196,4153,4111,4068,4175,4090,89,1245,500,2900,5,1,17189982,724,5.73,0.33,12,0.08,735.00,12647.00,8370,20240215,-49.70,3910,20240909,7.67,8370,-49.70,20240215,3910,7.67,20240909,8370,-49.70,20240215,3910,7.67,20240909,0.98,N,065130,500,89 억,,693438,N,N,0,N,00,N
20240926,100615,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4190,35,2,0.84,4841675,1156,6.73,4155,4205,4155,5400,2910,4155,4188.30,4.03,0,-99,4238,4196,4153,4111,4068,4175,4090,89,1245,500,2900,5,1,17189982,720,5.70,0.33,12,0.01,735.00,12647.00,8370,20240215,-49.94,3910,20240909,7.16,8370,-49.94,20240215,3910,7.16,20240909,8370,-49.94,20240215,3910,7.16,20240909,0.98,N,065130,500,89 억,,693438,N,N,0,N,00,N
20240926,090613,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4185,30,2,0.72,369825,89,0.52,4155,4185,4155,5400,2910,4155,4155.34,4.03,0,-26,4238,4196,4153,4111,4068,4175,4090,89,1245,500,2900,5,1,17189982,719,5.69,0.33,12,0.00,735.00,12647.00,8370,20240215,-50.00,3910,20240909,7.03,8370,-50.00,20240215,3910,7.03,20240909,8370,-50.00,20240215,3910,7.03,20240909,0.98,N,065130,500,89 억,,693438,N,N,0,N,00,N
20240925,160608,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4155,40,2,0.97,70693895,17021,339.40,4170,4195,4110,5340,2885,4115,4153.33,4.02,0,3234,4185,4150,4115,4080,4045,4132,4062,89,1225,500,2880,5,1,17189982,714,5.65,0.33,12,0.10,735.00,12647.00,8370,20240215,-50.36,3910,20240909,6.27,8370,-50.36,20240215,3910,6.27,20240909,8370,-50.36,20240215,3910,6.27,20240909,0.98,N,065130,500,89 억,,690204,N,N,0,N,00,N
20240925,150613,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4160,45,2,1.09,65979375,15879,316.63,4170,4195,4110,5340,2885,4115,4155.13,4.02,0,3252,4185,4150,4115,4080,4045,4132,4062,89,1225,500,2880,5,1,17189982,715,5.66,0.33,12,0.09,735.00,12647.00,8370,20240215,-50.30,3910,20240909,6.39,8370,-50.30,20240215,3910,6.39,20240909,8370,-50.30,20240215,3910,6.39,20240909,0.98,N,065130,500,89 억,,690204,N,N,0,N,00,N
20240925,140614,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4170,55,2,1.34,54774255,13188,262.97,4170,4195,4110,5340,2885,4115,4153.34,4.02,0,4310,4185,4150,4115,4080,4045,4132,4062,89,1225,500,2880,5,1,17189982,717,5.67,0.33,12,0.08,735.00,12647.00,8370,20240215,-50.18,3910,20240909,6.65,8370,-50.18,20240215,3910,6.65,20240909,8370,-50.18,20240215,3910,6.65,20240909,0.98,N,065130,500,89 억,,690204,N,N,0,N,00,N
20240925,130613,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4170,55,2,1.34,52676655,12685,252.94,4170,4195,4110,5340,2885,4115,4152.67,4.02,0,4231,4185,4150,4115,4080,4045,4132,4062,89,1225,500,2880,5,1,17189982,717,5.67,0.33,12,0.07,735.00,12647.00,8370,20240215,-50.18,3910,20240909,6.65,8370,-50.18,20240215,3910,6.65,20240909,8370,-50.18,20240215,3910,6.65,20240909,0.98,N,065130,500,89 억,,690204,N,N,0,N,00,N
20240925,120612,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4180,65,2,1.58,50653225,12200,243.27,4170,4195,4110,5340,2885,4115,4151.90,4.02,0,4236,4185,4150,4115,4080,4045,4132,4062,89,1225,500,2880,5,1,17189982,719,5.69,0.33,12,0.07,735.00,12647.00,8370,20240215,-50.06,3910,20240909,6.91,8370,-50.06,20240215,3910,6.91,20240909,8370,-50.06,20240215,3910,6.91,20240909,0.98,N,065130,500,89 억,,690204,N,N,0,N,00,N
20240925,110610,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4170,55,2,1.34,49087475,11825,235.79,4170,4195,4110,5340,2885,4115,4151.16,4.02,0,4263,4185,4150,4115,4080,4045,4132,4062,89,1225,500,2880,5,1,17189982,717,5.67,0.33,12,0.07,735.00,12647.00,8370,20240215,-50.18,3910,20240909,6.65,8370,-50.18,20240215,3910,6.65,20240909,8370,-50.18,20240215,3910,6.65,20240909,0.98,N,065130,500,89 억,,690204,N,N,0,N,00,N
20240925,100612,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4190,75,2,1.82,40559910,9782,195.05,4170,4195,4110,5340,2885,4115,4146.38,4.02,0,3722,4185,4150,4115,4080,4045,4132,4062,89,1225,500,2880,5,1,17189982,720,5.70,0.33,12,0.06,735.00,12647.00,8370,20240215,-49.94,3910,20240909,7.16,8370,-49.94,20240215,3910,7.16,20240909,8370,-49.94,20240215,3910,7.16,20240909,0.98,N,065130,500,89 억,,690204,N,N,0,N,00,N
20240925,090612,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4110,-5,5,-0.12,223280,54,1.08,4170,4170,4110,5340,2885,4115,4134.81,4.02,0,-35,4185,4150,4115,4080,4045,4132,4062,89,1225,500,2880,5,1,17189982,707,5.59,0.32,12,0.00,735.00,12647.00,8370,20240215,-50.90,3910,20240909,5.12,8370,-50.90,20240215,3910,5.12,20240909,8370,-50.90,20240215,3910,5.12,20240909,0.98,N,065130,500,89 억,,690204,N,N,0,N,00,N
20240924,160608,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4115,35,2,0.86,20518820,4995,42.87,4150,4150,4080,5300,2860,4080,4107.88,4.02,0,-53,4230,4155,4105,4030,3980,4130,4005,89,1220,500,2850,5,1,17189982,707,5.60,0.33,12,0.03,735.00,12647.00,8370,20240215,-50.84,3910,20240909,5.24,8370,-50.84,20240215,3910,5.24,20240909,8370,-50.84,20240215,3910,5.24,20240909,0.99,N,065130,500,89 억,,690243,N,N,0,N,00,N
20240924,150609,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4130,50,2,1.23,19397400,4723,40.53,4150,4150,4080,5300,2860,4080,4107.02,4.02,0,-10,4230,4155,4105,4030,3980,4130,4005,89,1220,500,2850,5,1,17189982,710,5.62,0.33,12,0.03,735.00,12647.00,8370,20240215,-50.66,3910,20240909,5.63,8370,-50.66,20240215,3910,5.63,20240909,8370,-50.66,20240215,3910,5.63,20240909,0.99,N,065130,500,89 억,,690243,N,N,0,N,00,N
20240924,140607,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4120,40,2,0.98,14204390,3464,29.73,4150,4150,4080,5300,2860,4080,4100.59,4.02,0,-221,4230,4155,4105,4030,3980,4130,4005,89,1220,500,2850,5,1,17189982,708,5.61,0.33,12,0.02,735.00,12647.00,8370,20240215,-50.78,3910,20240909,5.37,8370,-50.78,20240215,3910,5.37,20240909,8370,-50.78,20240215,3910,5.37,20240909,0.99,N,065130,500,89 억,,690243,N,N,0,N,00,N
20240924,130608,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4115,35,2,0.86,11580980,2826,24.25,4150,4150,4080,5300,2860,4080,4098.02,4.02,0,-162,4230,4155,4105,4030,3980,4130,4005,89,1220,500,2850,5,1,17189982,707,5.60,0.33,12,0.02,735.00,12647.00,8370,20240215,-50.84,3910,20240909,5.24,8370,-50.84,20240215,3910,5.24,20240909,8370,-50.84,20240215,3910,5.24,20240909,0.99,N,065130,500,89 억,,690243,N,N,0,N,00,N
20240924,120608,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4115,35,2,0.86,10958105,2675,22.96,4150,4150,4080,5300,2860,4080,4096.50,4.02,0,-137,4230,4155,4105,4030,3980,4130,4005,89,1220,500,2850,5,1,17189982,707,5.60,0.33,12,0.02,735.00,12647.00,8370,20240215,-50.84,3910,20240909,5.24,8370,-50.84,20240215,3910,5.24,20240909,8370,-50.84,20240215,3910,5.24,20240909,0.99,N,065130,500,89 억,,690243,N,N,0,N,00,N
20240924,110608,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4095,15,2,0.37,10047695,2453,21.05,4150,4150,4080,5300,2860,4080,4096.10,4.02,0,-137,4230,4155,4105,4030,3980,4130,4005,89,1220,500,2850,5,1,17189982,704,5.57,0.32,12,0.01,735.00,12647.00,8370,20240215,-51.08,3910,20240909,4.73,8370,-51.08,20240215,3910,4.73,20240909,8370,-51.08,20240215,3910,4.73,20240909,0.99,N,065130,500,89 억,,690243,N,N,0,N,00,N
20240924,100607,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4110,30,2,0.74,3203935,782,6.71,4150,4150,4080,5300,2860,4080,4097.15,4.02,0,-61,4230,4155,4105,4030,3980,4130,4005,89,1220,500,2850,5,1,17189982,707,5.59,0.32,12,0.00,735.00,12647.00,8370,20240215,-50.90,3910,20240909,5.12,8370,-50.90,20240215,3910,5.12,20240909,8370,-50.90,20240215,3910,5.12,20240909,0.99,N,065130,500,89 억,,690243,N,N,0,N,00,N
20240924,090608,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4090,10,2,0.25,1313965,321,2.75,4150,4150,4080,5300,2860,4080,4093.43,4.02,0,30,4230,4155,4105,4030,3980,4130,4005,89,1220,500,2850,5,1,17189982,703,5.56,0.32,12,0.00,735.00,12647.00,8370,20240215,-51.14,3910,20240909,4.60,8370,-51.14,20240215,3910,4.60,20240909,8370,-51.14,20240215,3910,4.60,20240909,0.99,N,065130,500,89 억,,690243,N,N,0,N,00,N
20240923,160606,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4080,-100,5,-2.39,47711580,11652,73.41,4180,4180,4055,5430,2930,4180,4095.04,4.02,0,-784,4306,4242,4126,4062,3946,4275,4095,89,1250,500,2920,5,1,17189982,701,5.55,0.32,12,0.07,735.00,12647.00,8370,20240215,-51.25,3910,20240909,4.35,8370,-51.25,20240215,3910,4.35,20240909,8370,-51.25,20240215,3910,4.35,20240909,0.98,N,065130,500,89 억,,691026,N,N,0,N,00,N
20240923,150607,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4105,-75,5,-1.79,44950345,10975,69.15,4180,4180,4055,5430,2930,4180,4095.70,4.02,0,-634,4306,4242,4126,4062,3946,4275,4095,89,1250,500,2920,5,1,17189982,706,5.59,0.32,12,0.06,735.00,12647.00,8370,20240215,-50.96,3910,20240909,4.99,8370,-50.96,20240215,3910,4.99,20240909,8370,-50.96,20240215,3910,4.99,20240909,0.98,N,065130,500,89 억,,691026,N,N,0,N,00,N
20240923,140611,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4110,-70,5,-1.67,33923710,8275,52.14,4180,4180,4055,5430,2930,4180,4099.54,4.02,0,-1582,4306,4242,4126,4062,3946,4275,4095,89,1250,500,2920,5,1,17189982,707,5.59,0.32,12,0.05,735.00,12647.00,8370,20240215,-50.90,3910,20240909,5.12,8370,-50.90,20240215,3910,5.12,20240909,8370,-50.90,20240215,3910,5.12,20240909,0.98,N,065130,500,89 억,,691026,N,N,0,N,00,N
20240923,130608,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4115,-65,5,-1.56,30681015,7484,47.15,4180,4180,4055,5430,2930,4180,4099.55,4.02,0,-1421,4306,4242,4126,4062,3946,4275,4095,89,1250,500,2920,5,1,17189982,707,5.60,0.33,12,0.04,735.00,12647.00,8370,20240215,-50.84,3910,20240909,5.24,8370,-50.84,20240215,3910,5.24,20240909,8370,-50.84,20240215,3910,5.24,20240909,0.98,N,065130,500,89 억,,691026,N,N,0,N,00,N
20240923,120606,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4120,-60,5,-1.44,26678880,6512,41.03,4180,4180,4055,5430,2930,4180,4096.88,4.02,0,-1445,4306,4242,4126,4062,3946,4275,4095,89,1250,500,2920,5,1,17189982,708,5.61,0.33,12,0.04,735.00,12647.00,8370,20240215,-50.78,3910,20240909,5.37,8370,-50.78,20240215,3910,5.37,20240909,8370,-50.78,20240215,3910,5.37,20240909,0.98,N,065130,500,89 억,,691026,N,N,0,N,00,N
20240923,110607,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4110,-70,5,-1.67,22858750,5580,35.16,4180,4180,4055,5430,2930,4180,4096.55,4.02,0,-1277,4306,4242,4126,4062,3946,4275,4095,89,1250,500,2920,5,1,17189982,707,5.59,0.32,12,0.03,735.00,12647.00,8370,20240215,-50.90,3910,20240909,5.12,8370,-50.90,20240215,3910,5.12,20240909,8370,-50.90,20240215,3910,5.12,20240909,0.98,N,065130,500,89 억,,691026,N,N,0,N,00,N
20240923,100606,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4130,-50,5,-1.20,20849290,5092,32.08,4180,4180,4055,5430,2930,4180,4094.52,4.02,0,-1193,4306,4242,4126,4062,3946,4275,4095,89,1250,500,2920,5,1,17189982,710,5.62,0.33,12,0.03,735.00,12647.00,8370,20240215,-50.66,3910,20240909,5.63,8370,-50.66,20240215,3910,5.63,20240909,8370,-50.66,20240215,3910,5.63,20240909,0.98,N,065130,500,89 억,,691026,N,N,0,N,00,N
20240923,090606,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4100,-80,5,-1.91,3013755,727,4.58,4180,4180,4100,5430,2930,4180,4145.47,4.02,0,-205,4306,4242,4126,4062,3946,4275,4095,89,1250,500,2920,5,1,17189982,705,5.58,0.32,12,0.00,735.00,12647.00,8370,20240215,-51.02,3910,20240909,4.86,8370,-51.02,20240215,3910,4.86,20240909,8370,-51.02,20240215,3910,4.86,20240909,0.98,N,065130,500,89 억,,691026,N,N,0,N,00,N
20240913,160537,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4120,35,2,0.86,35801935,8772,94.79,4170,4170,4045,5310,2860,4085,4081.33,4.04,0,-1440,4181,4132,4091,4042,4001,4112,4022,89,1225,500,2850,5,1,17189982,708,5.61,0.33,12,0.05,735.00,12647.00,8370,20240215,-50.78,3910,20240909,5.37,8370,-50.78,20240215,3910,5.37,20240909,8370,-50.78,20240215,3910,5.37,20240909,0.97,N,065130,500,89 억,,694306,N,N,0,N,00,N
20240913,150543,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4100,15,2,0.37,33595015,8236,89.00,4170,4170,4045,5310,2860,4085,4079.05,4.04,0,-1375,4181,4132,4091,4042,4001,4112,4022,89,1225,500,2850,5,1,17189982,705,5.58,0.32,12,0.05,735.00,12647.00,8370,20240215,-51.02,3910,20240909,4.86,8370,-51.02,20240215,3910,4.86,20240909,8370,-51.02,20240215,3910,4.86,20240909,0.97,N,065130,500,89 억,,694306,N,N,0,N,00,N
20240913,140544,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4085,0,3,0.00,21398630,5243,56.66,4170,4170,4045,5310,2860,4085,4081.37,4.04,0,-1444,4181,4132,4091,4042,4001,4112,4022,89,1225,500,2850,5,1,17189982,702,5.56,0.32,12,0.03,735.00,12647.00,8370,20240215,-51.19,3910,20240909,4.48,8370,-51.19,20240215,3910,4.48,20240909,8370,-51.19,20240215,3910,4.48,20240909,0.97,N,065130,500,89 억,,694306,N,N,0,N,00,N
20240913,130541,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4125,40,2,0.98,21140430,5180,55.98,4170,4170,4045,5310,2860,4085,4081.16,4.04,0,-1389,4181,4132,4091,4042,4001,4112,4022,89,1225,500,2850,5,1,17189982,709,5.61,0.33,12,0.03,735.00,12647.00,8370,20240215,-50.72,3910,20240909,5.50,8370,-50.72,20240215,3910,5.50,20240909,8370,-50.72,20240215,3910,5.50,20240909,0.97,N,065130,500,89 억,,694306,N,N,0,N,00,N
20240913,120542,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4050,-35,5,-0.86,13150335,3229,34.89,4170,4170,4045,5310,2860,4085,4072.57,4.04,0,-1033,4181,4132,4091,4042,4001,4112,4022,89,1225,500,2850,5,1,17189982,696,5.51,0.32,12,0.02,735.00,12647.00,8370,20240215,-51.61,3910,20240909,3.58,8370,-51.61,20240215,3910,3.58,20240909,8370,-51.61,20240215,3910,3.58,20240909,0.97,N,065130,500,89 억,,694306,N,N,0,N,00,N
20240913,110544,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4045,-40,5,-0.98,12955770,3181,34.37,4170,4170,4045,5310,2860,4085,4072.86,4.04,0,-990,4181,4132,4091,4042,4001,4112,4022,89,1225,500,2850,5,1,17189982,695,5.50,0.32,12,0.02,735.00,12647.00,8370,20240215,-51.67,3910,20240909,3.45,8370,-51.67,20240215,3910,3.45,20240909,8370,-51.67,20240215,3910,3.45,20240909,0.97,N,065130,500,89 억,,694306,N,N,0,N,00,N
20240913,100544,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4085,0,3,0.00,3218640,784,8.47,4170,4170,4075,5310,2860,4085,4105.41,4.04,0,-415,4181,4132,4091,4042,4001,4112,4022,89,1225,500,2850,5,1,17189982,702,5.56,0.32,12,0.00,735.00,12647.00,8370,20240215,-51.19,3910,20240909,4.48,8370,-51.19,20240215,3910,4.48,20240909,8370,-51.19,20240215,3910,4.48,20240909,0.97,N,065130,500,89 억,,694306,N,N,0,N,00,N
20240913,090546,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4155,70,2,1.71,1201315,290,3.13,4170,4170,4090,5310,2860,4085,4142.47,4.04,0,-36,4181,4132,4091,4042,4001,4112,4022,89,1225,500,2850,5,1,17189982,714,5.65,0.33,12,0.00,735.00,12647.00,8370,20240215,-50.36,3910,20240909,6.27,8370,-50.36,20240215,3910,6.27,20240909,8370,-50.36,20240215,3910,6.27,20240909,0.97,N,065130,500,89 억,,694306,N,N,0,N,00,N
20240912,160537,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4085,55,2,1.36,37895480,9254,62.22,4115,4140,4050,5230,2825,4030,4095.05,4.03,0,1531,4140,4085,4040,3985,3940,4080,3980,89,1200,500,2820,5,1,17189982,702,5.56,0.32,12,0.05,735.00,12647.00,8370,20240215,-51.19,3910,20240909,4.48,8370,-51.19,20240215,3910,4.48,20240909,8370,-51.19,20240215,3910,4.48,20240909,0.98,N,065130,500,89 억,,692798,N,N,0,N,00,N
20240912,150540,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4130,100,2,2.48,36603675,8938,60.10,4115,4140,4050,5230,2825,4030,4095.29,4.03,0,1823,4140,4085,4040,3985,3940,4080,3980,89,1200,500,2820,5,1,17189982,710,5.62,0.33,12,0.05,735.00,12647.00,8370,20240215,-50.66,3910,20240909,5.63,8370,-50.66,20240215,3910,5.63,20240909,8370,-50.66,20240215,3910,5.63,20240909,0.98,N,065130,500,89 억,,692798,N,N,0,N,00,N
20240912,140542,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4130,100,2,2.48,31130305,7608,51.15,4115,4135,4050,5230,2825,4030,4091.79,4.03,0,1070,4140,4085,4040,3985,3940,4080,3980,89,1200,500,2820,5,1,17189982,710,5.62,0.33,12,0.04,735.00,12647.00,8370,20240215,-50.66,3910,20240909,5.63,8370,-50.66,20240215,3910,5.63,20240909,8370,-50.66,20240215,3910,5.63,20240909,0.98,N,065130,500,89 억,,692798,N,N,0,N,00,N
20240912,130540,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4115,85,2,2.11,28886215,7064,47.50,4115,4115,4050,5230,2825,4030,4089.22,4.03,0,976,4140,4085,4040,3985,3940,4080,3980,89,1200,500,2820,5,1,17189982,707,5.60,0.33,12,0.04,735.00,12647.00,8370,20240215,-50.84,3910,20240909,5.24,8370,-50.84,20240215,3910,5.24,20240909,8370,-50.84,20240215,3910,5.24,20240909,0.98,N,065130,500,89 억,,692798,N,N,0,N,00,N
20240912,120539,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4075,45,2,1.12,17090150,4180,28.10,4115,4115,4050,5230,2825,4030,4088.55,4.03,0,961,4140,4085,4040,3985,3940,4080,3980,89,1200,500,2820,5,1,17189982,700,5.54,0.32,12,0.02,735.00,12647.00,8370,20240215,-51.31,3910,20240909,4.22,8370,-51.31,20240215,3910,4.22,20240909,8370,-51.31,20240215,3910,4.22,20240909,0.98,N,065130,500,89 억,,692798,N,N,0,N,00,N
20240912,110537,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4100,70,2,1.74,12022525,2938,19.75,4115,4115,4050,5230,2825,4030,4092.08,4.03,0,526,4140,4085,4040,3985,3940,4080,3980,89,1200,500,2820,5,1,17189982,705,5.58,0.32,12,0.02,735.00,12647.00,8370,20240215,-51.02,3910,20240909,4.86,8370,-51.02,20240215,3910,4.86,20240909,8370,-51.02,20240215,3910,4.86,20240909,0.98,N,065130,500,89 억,,692798,N,N,0,N,00,N
20240912,100540,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4095,65,2,1.61,8513450,2080,13.99,4115,4115,4050,5230,2825,4030,4093.00,4.03,0,444,4140,4085,4040,3985,3940,4080,3980,89,1200,500,2820,5,1,17189982,704,5.57,0.32,12,0.01,735.00,12647.00,8370,20240215,-51.08,3910,20240909,4.73,8370,-51.08,20240215,3910,4.73,20240909,8370,-51.08,20240215,3910,4.73,20240909,0.98,N,065130,500,89 억,,692798,N,N,0,N,00,N
20240912,090539,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4115,85,2,2.11,360755,88,0.59,4115,4115,4050,5230,2825,4030,4099.49,4.03,0,-30,4140,4085,4040,3985,3940,4080,3980,89,1200,500,2820,5,1,17189982,707,5.60,0.33,12,0.00,735.00,12647.00,8370,20240215,-50.84,3910,20240909,5.24,8370,-50.84,20240215,3910,5.24,20240909,8370,-50.84,20240215,3910,5.24,20240909,0.98,N,065130,500,89 억,,692798,N,N,0,N,00,N
20240911,160528,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4030,0,3,0.00,60058065,14872,195.38,4030,4095,3995,5230,2825,4030,4038.33,4.03,0,42,4216,4122,4056,3962,3896,4170,4010,89,1200,500,2820,5,1,17189982,693,5.48,0.32,12,0.09,735.00,12647.00,8370,20240215,-51.85,3910,20240909,3.07,8370,-51.85,20240215,3910,3.07,20240909,8370,-51.85,20240215,3910,3.07,20240909,1.00,N,065130,500,89 억,,692756,N,N,0,N,00,N
20240911,150531,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4050,20,2,0.50,58572755,14505,190.55,4030,4095,3995,5230,2825,4030,4038.11,4.03,0,89,4216,4122,4056,3962,3896,4170,4010,89,1200,500,2820,5,1,17189982,696,5.51,0.32,12,0.08,735.00,12647.00,8370,20240215,-51.61,3910,20240909,3.58,8370,-51.61,20240215,3910,3.58,20240909,8370,-51.61,20240215,3910,3.58,20240909,1.00,N,065130,500,89 억,,692756,N,N,0,N,00,N
20240911,140532,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4075,45,2,1.12,54175815,13419,176.29,4030,4095,3995,5230,2825,4030,4037.25,4.03,0,283,4216,4122,4056,3962,3896,4170,4010,89,1200,500,2820,5,1,17189982,700,5.54,0.32,12,0.08,735.00,12647.00,8370,20240215,-51.31,3910,20240909,4.22,8370,-51.31,20240215,3910,4.22,20240909,8370,-51.31,20240215,3910,4.22,20240909,1.00,N,065130,500,89 억,,692756,N,N,0,N,00,N
20240911,130530,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4040,10,2,0.25,49125575,12169,159.87,4030,4095,3995,5230,2825,4030,4036.94,4.03,0,94,4216,4122,4056,3962,3896,4170,4010,89,1200,500,2820,5,1,17189982,694,5.50,0.32,12,0.07,735.00,12647.00,8370,20240215,-51.73,3910,20240909,3.32,8370,-51.73,20240215,3910,3.32,20240909,8370,-51.73,20240215,3910,3.32,20240909,1.00,N,065130,500,89 억,,692756,N,N,0,N,00,N
20240911,120534,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4070,40,2,0.99,25455980,6291,82.65,4030,4095,4005,5230,2825,4030,4046.41,4.03,0,12,4216,4122,4056,3962,3896,4170,4010,89,1200,500,2820,5,1,17189982,700,5.54,0.32,12,0.04,735.00,12647.00,8370,20240215,-51.37,3910,20240909,4.09,8370,-51.37,20240215,3910,4.09,20240909,8370,-51.37,20240215,3910,4.09,20240909,1.00,N,065130,500,89 억,,692756,N,N,0,N,00,N
20240911,110527,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4030,0,3,0.00,15075580,3731,49.01,4030,4095,4005,5230,2825,4030,4040.63,4.03,0,361,4216,4122,4056,3962,3896,4170,4010,89,1200,500,2820,5,1,17189982,693,5.48,0.32,12,0.02,735.00,12647.00,8370,20240215,-51.85,3910,20240909,3.07,8370,-51.85,20240215,3910,3.07,20240909,8370,-51.85,20240215,3910,3.07,20240909,1.00,N,065130,500,89 억,,692756,N,N,0,N,00,N
20240911,100527,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4070,40,2,0.99,12532735,3100,40.73,4030,4095,4030,5230,2825,4030,4042.82,4.03,0,907,4216,4122,4056,3962,3896,4170,4010,89,1200,500,2820,5,1,17189982,700,5.54,0.32,12,0.02,735.00,12647.00,8370,20240215,-51.37,3910,20240909,4.09,8370,-51.37,20240215,3910,4.09,20240909,8370,-51.37,20240215,3910,4.09,20240909,1.00,N,065130,500,89 억,,692756,N,N,0,N,00,N
20240911,090535,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4080,50,2,1.24,733510,182,2.39,4030,4080,4030,5230,2825,4030,4030.27,4.03,0,-39,4216,4122,4056,3962,3896,4170,4010,89,1200,500,2820,5,1,17189982,701,5.55,0.32,12,0.00,735.00,12647.00,8370,20240215,-51.25,3910,20240909,4.35,8370,-51.25,20240215,3910,4.35,20240909,8370,-51.25,20240215,3910,4.35,20240909,1.00,N,065130,500,89 억,,692756,N,N,0,N,00,N
20240910,160529,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4030,-35,5,-0.86,30581065,7608,30.18,4015,4150,3990,5280,2850,4065,4019.59,4.05,0,-3821,4168,4116,4013,3961,3858,4142,3987,89,1215,500,2840,5,1,17189982,693,5.48,0.32,12,0.04,735.00,12647.00,8370,20240215,-51.85,3910,20240909,3.07,8370,-51.85,20240215,3910,3.07,20240909,8370,-51.85,20240215,3910,3.07,20240909,1.05,N,065130,500,89 억,,696578,N,N,0,N,00,N
20240910,150532,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4015,-50,5,-1.23,29288075,7286,28.90,4015,4150,3990,5280,2850,4065,4019.77,4.05,0,-3543,4168,4116,4013,3961,3858,4142,3987,89,1215,500,2840,5,1,17189982,690,5.46,0.32,12,0.04,735.00,12647.00,8370,20240215,-52.03,3910,20240909,2.69,8370,-52.03,20240215,3910,2.69,20240909,8370,-52.03,20240215,3910,2.69,20240909,1.05,N,065130,500,89 억,,696578,N,N,0,N,00,N
20240910,140530,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4035,-30,5,-0.74,28461840,7079,28.08,4015,4150,3990,5280,2850,4065,4020.60,4.05,0,-3542,4168,4116,4013,3961,3858,4142,3987,89,1215,500,2840,5,1,17189982,694,5.49,0.32,12,0.04,735.00,12647.00,8370,20240215,-51.79,3910,20240909,3.20,8370,-51.79,20240215,3910,3.20,20240909,8370,-51.79,20240215,3910,3.20,20240909,1.05,N,065130,500,89 억,,696578,N,N,0,N,00,N
20240910,130529,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4010,-55,5,-1.35,13751150,3410,13.53,4015,4150,4010,5280,2850,4065,4032.60,4.05,0,-1782,4168,4116,4013,3961,3858,4142,3987,89,1215,500,2840,5,1,17189982,689,5.46,0.32,12,0.02,735.00,12647.00,8370,20240215,-52.09,3910,20240909,2.56,8370,-52.09,20240215,3910,2.56,20240909,8370,-52.09,20240215,3910,2.56,20240909,1.05,N,065130,500,89 억,,696578,N,N,0,N,00,N
20240910,120528,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4010,-55,5,-1.35,11496240,2848,11.30,4015,4150,4010,5280,2850,4065,4036.60,4.05,0,-1490,4168,4116,4013,3961,3858,4142,3987,89,1215,500,2840,5,1,17189982,689,5.46,0.32,12,0.02,735.00,12647.00,8370,20240215,-52.09,3910,20240909,2.56,8370,-52.09,20240215,3910,2.56,20240909,8370,-52.09,20240215,3910,2.56,20240909,1.05,N,065130,500,89 억,,696578,N,N,0,N,00,N
20240910,110528,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4030,-35,5,-0.86,8607165,2129,8.45,4015,4150,4015,5280,2850,4065,4042.82,4.05,0,-1174,4168,4116,4013,3961,3858,4142,3987,89,1215,500,2840,5,1,17189982,693,5.48,0.32,12,0.01,735.00,12647.00,8370,20240215,-51.85,3910,20240909,3.07,8370,-51.85,20240215,3910,3.07,20240909,8370,-51.85,20240215,3910,3.07,20240909,1.05,N,065130,500,89 억,,696578,N,N,0,N,00,N
20240910,100531,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4065,0,3,0.00,6386210,1579,6.26,4015,4150,4015,5280,2850,4065,4044.46,4.05,0,-816,4168,4116,4013,3961,3858,4142,3987,89,1215,500,2840,5,1,17189982,699,5.53,0.32,12,0.01,735.00,12647.00,8370,20240215,-51.43,3910,20240909,3.96,8370,-51.43,20240215,3910,3.96,20240909,8370,-51.43,20240215,3910,3.96,20240909,1.05,N,065130,500,89 억,,696578,N,N,0,N,00,N
20240910,090528,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4150,85,2,2.09,3447845,852,3.38,4015,4150,4015,5280,2850,4065,4046.77,4.05,0,-292,4168,4116,4013,3961,3858,4142,3987,89,1215,500,2840,5,1,17189982,713,5.65,0.33,12,0.00,735.00,12647.00,8370,20240215,-50.42,3910,20240909,6.14,8370,-50.42,20240215,3910,6.14,20240909,8370,-50.42,20240215,3910,6.14,20240909,1.05,N,065130,500,89 억,,696578,N,N,0,N,00,N
20240909,160519,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4065,40,2,0.99,100205975,25201,72.76,4000,4065,3910,5230,2820,4025,3976.23,4.03,0,2689,4231,4127,4076,3972,3921,4102,3947,89,1205,500,2810,5,1,17189982,699,5.53,0.32,12,0.15,735.00,12647.00,8370,20240215,-51.43,3910,20240909,3.96,8370,-51.43,20240215,3910,3.96,20240909,8370,-51.43,20240215,3910,3.96,20240909,1.05,N,065130,500,89 억,,693271,N,N,0,N,00,N
20240909,150522,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4065,40,2,0.99,99094880,24927,71.97,4000,4065,3910,5230,2820,4025,3975.40,4.03,0,2756,4231,4127,4076,3972,3921,4102,3947,89,1205,500,2810,5,1,17189982,699,5.53,0.32,12,0.15,735.00,12647.00,8370,20240215,-51.43,3910,20240909,3.96,8370,-51.43,20240215,3910,3.96,20240909,8370,-51.43,20240215,3910,3.96,20240909,1.05,N,065130,500,89 억,,693271,N,N,0,N,00,N
20240909,140526,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4060,35,2,0.87,98432555,24764,71.50,4000,4065,3910,5230,2820,4025,3974.82,4.03,0,2765,4231,4127,4076,3972,3921,4102,3947,89,1205,500,2810,5,1,17189982,698,5.52,0.32,12,0.14,735.00,12647.00,8370,20240215,-51.49,3910,20240909,3.84,8370,-51.49,20240215,3910,3.84,20240909,8370,-51.49,20240215,3910,3.84,20240909,1.05,N,065130,500,89 억,,693271,N,N,0,N,00,N
20240909,130523,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4060,35,2,0.87,94649665,23828,68.79,4000,4065,3910,5230,2820,4025,3972.20,4.03,0,2614,4231,4127,4076,3972,3921,4102,3947,89,1205,500,2810,5,1,17189982,698,5.52,0.32,12,0.14,735.00,12647.00,8370,20240215,-51.49,3910,20240909,3.84,8370,-51.49,20240215,3910,3.84,20240909,8370,-51.49,20240215,3910,3.84,20240909,1.05,N,065130,500,89 억,,693271,N,N,0,N,00,N
20240909,120520,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4020,-5,5,-0.12,87260400,21994,63.50,4000,4020,3910,5230,2820,4025,3967.46,4.03,0,848,4231,4127,4076,3972,3921,4102,3947,89,1205,500,2810,5,1,17189982,691,5.47,0.32,12,0.13,735.00,12647.00,8370,20240215,-51.97,3910,20240909,2.81,8370,-51.97,20240215,3910,2.81,20240909,8370,-51.97,20240215,3910,2.81,20240909,1.05,N,065130,500,89 억,,693271,N,N,0,N,00,N
20240909,110521,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4000,-25,5,-0.62,80104380,20205,58.33,4000,4000,3910,5230,2820,4025,3964.58,4.03,0,168,4231,4127,4076,3972,3921,4102,3947,89,1205,500,2810,5,1,17189982,688,5.44,0.32,12,0.12,735.00,12647.00,8370,20240215,-52.21,3910,20240909,2.30,8370,-52.21,20240215,3910,2.30,20240909,8370,-52.21,20240215,3910,2.30,20240909,1.05,N,065130,500,89 억,,693271,N,N,0,N,00,N
20240909,100525,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4000,-25,5,-0.62,75005305,18930,54.65,4000,4000,3910,5230,2820,4025,3962.24,4.03,0,262,4231,4127,4076,3972,3921,4102,3947,89,1205,500,2810,5,1,17189982,688,5.44,0.32,12,0.11,735.00,12647.00,8370,20240215,-52.21,3910,20240909,2.30,8370,-52.21,20240215,3910,2.30,20240909,8370,-52.21,20240215,3910,2.30,20240909,1.05,N,065130,500,89 억,,693271,N,N,0,N,00,N
20240909,090520,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3975,-50,5,-1.24,34645150,8680,25.06,4000,4000,3940,5230,2820,4025,3991.37,4.03,0,-728,4231,4127,4076,3972,3921,4102,3947,89,1205,500,2810,5,1,17189982,683,5.41,0.31,12,0.05,735.00,12647.00,8370,20240215,-52.51,3925,20240805,1.27,8370,-52.51,20240215,3925,1.27,20240805,8370,-52.51,20240215,3925,1.27,20240805,1.05,N,065130,500,89 억,,693271,N,N,0,N,00,N
20240906,160515,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4025,-155,5,-3.71,140758130,34611,268.82,4130,4180,4025,5430,2930,4180,4066.87,4.06,0,-5363,4573,4376,4278,4081,3983,4327,4032,89,1250,500,2920,5,1,17189982,692,5.48,0.32,12,0.20,735.00,12647.00,8370,20240215,-51.91,3925,20240805,2.55,8370,-51.91,20240215,3925,2.55,20240805,8370,-51.91,20240215,3925,2.55,20240805,1.06,N,065130,500,89 억,,698622,N,N,0,N,00,N
20240906,150522,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4030,-150,5,-3.59,135289830,33254,258.28,4130,4180,4030,5430,2930,4180,4068.38,4.06,0,-4944,4573,4376,4278,4081,3983,4327,4032,89,1250,500,2920,5,1,17189982,693,5.48,0.32,12,0.19,735.00,12647.00,8370,20240215,-51.85,3925,20240805,2.68,8370,-51.85,20240215,3925,2.68,20240805,8370,-51.85,20240215,3925,2.68,20240805,1.06,N,065130,500,89 억,,698622,N,N,0,N,00,N
20240906,140524,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4040,-140,5,-3.35,119089730,29240,227.11,4130,4180,4035,5430,2930,4180,4072.84,4.06,0,-5024,4573,4376,4278,4081,3983,4327,4032,89,1250,500,2920,5,1,17189982,694,5.50,0.32,12,0.17,735.00,12647.00,8370,20240215,-51.73,3925,20240805,2.93,8370,-51.73,20240215,3925,2.93,20240805,8370,-51.73,20240215,3925,2.93,20240805,1.06,N,065130,500,89 억,,698622,N,N,0,N,00,N
20240906,130521,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4060,-120,5,-2.87,101701475,24937,193.69,4130,4180,4050,5430,2930,4180,4078.34,4.06,0,-4080,4573,4376,4278,4081,3983,4327,4032,89,1250,500,2920,5,1,17189982,698,5.52,0.32,12,0.15,735.00,12647.00,8370,20240215,-51.49,3925,20240805,3.44,8370,-51.49,20240215,3925,3.44,20240805,8370,-51.49,20240215,3925,3.44,20240805,1.06,N,065130,500,89 억,,698622,N,N,0,N,00,N
20240906,120522,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4090,-90,5,-2.15,71773885,17574,136.50,4130,4180,4050,5430,2930,4180,4084.09,4.06,0,-1926,4573,4376,4278,4081,3983,4327,4032,89,1250,500,2920,5,1,17189982,703,5.56,0.32,12,0.10,735.00,12647.00,8370,20240215,-51.14,3925,20240805,4.20,8370,-51.14,20240215,3925,4.20,20240805,8370,-51.14,20240215,3925,4.20,20240805,1.06,N,065130,500,89 억,,698622,N,N,0,N,00,N
20240906,110525,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4080,-100,5,-2.39,67750050,16589,128.85,4130,4180,4050,5430,2930,4180,4084.03,4.06,0,-1493,4573,4376,4278,4081,3983,4327,4032,89,1250,500,2920,5,1,17189982,701,5.55,0.32,12,0.10,735.00,12647.00,8370,20240215,-51.25,3925,20240805,3.95,8370,-51.25,20240215,3925,3.95,20240805,8370,-51.25,20240215,3925,3.95,20240805,1.06,N,065130,500,89 억,,698622,N,N,0,N,00,N
20240906,100519,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4115,-65,5,-1.56,44115270,10787,83.78,4130,4180,4060,5430,2930,4180,4089.67,4.06,0,816,4573,4376,4278,4081,3983,4327,4032,89,1250,500,2920,5,1,17189982,707,5.60,0.33,12,0.06,735.00,12647.00,8370,20240215,-50.84,3925,20240805,4.84,8370,-50.84,20240215,3925,4.84,20240805,8370,-50.84,20240215,3925,4.84,20240805,1.06,N,065130,500,89 억,,698622,N,N,0,N,00,N
20240906,090524,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4180,0,3,0.00,4663480,1129,8.77,4130,4180,4130,5430,2930,4180,4130.63,4.06,0,306,4573,4376,4278,4081,3983,4327,4032,89,1250,500,2920,5,1,17189982,719,5.69,0.33,12,0.01,735.00,12647.00,8370,20240215,-50.06,3925,20240805,6.50,8370,-50.06,20240215,3925,6.50,20240805,8370,-50.06,20240215,3925,6.50,20240805,1.06,N,065130,500,89 억,,698622,N,N,0,N,00,N
20240905,160513,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4180,-60,5,-1.42,53843570,12730,68.21,4240,4475,4180,5510,2970,4240,4229.68,4.08,0,-2419,4376,4307,4261,4192,4146,4285,4170,89,1270,500,2960,5,1,17189982,719,5.69,0.33,12,0.07,735.00,12647.00,8370,20240215,-50.06,3925,20240805,6.50,8370,-50.06,20240215,3925,6.50,20240805,8370,-50.06,20240215,3925,6.50,20240805,1.06,N,065130,500,89 억,,701041,N,N,0,N,00,N
20240905,150521,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4220,-20,5,-0.47,47511380,11219,60.12,4240,4475,4190,5510,2970,4240,4234.90,4.08,0,-2263,4376,4307,4261,4192,4146,4285,4170,89,1270,500,2960,5,1,17189982,725,5.74,0.33,12,0.07,735.00,12647.00,8370,20240215,-49.58,3925,20240805,7.52,8370,-49.58,20240215,3925,7.52,20240805,8370,-49.58,20240215,3925,7.52,20240805,1.06,N,065130,500,89 억,,701041,N,N,0,N,00,N
20240905,140519,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4190,-50,5,-1.18,44151010,10419,55.83,4240,4475,4190,5510,2970,4240,4237.55,4.08,0,-2365,4376,4307,4261,4192,4146,4285,4170,89,1270,500,2960,5,1,17189982,720,5.70,0.33,12,0.06,735.00,12647.00,8370,20240215,-49.94,3925,20240805,6.75,8370,-49.94,20240215,3925,6.75,20240805,8370,-49.94,20240215,3925,6.75,20240805,1.06,N,065130,500,89 억,,701041,N,N,0,N,00,N
20240905,130522,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4195,-45,5,-1.06,37409340,8812,47.22,4240,4475,4195,5510,2970,4240,4245.27,4.08,0,-2362,4376,4307,4261,4192,4146,4285,4170,89,1270,500,2960,5,1,17189982,721,5.71,0.33,12,0.05,735.00,12647.00,8370,20240215,-49.88,3925,20240805,6.88,8370,-49.88,20240215,3925,6.88,20240805,8370,-49.88,20240215,3925,6.88,20240805,1.06,N,065130,500,89 억,,701041,N,N,0,N,00,N
20240905,120518,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4220,-20,5,-0.47,31082945,7310,39.17,4240,4475,4220,5510,2970,4240,4252.11,4.08,0,-1654,4376,4307,4261,4192,4146,4285,4170,89,1270,500,2960,5,1,17189982,725,5.74,0.33,12,0.04,735.00,12647.00,8370,20240215,-49.58,3925,20240805,7.52,8370,-49.58,20240215,3925,7.52,20240805,8370,-49.58,20240215,3925,7.52,20240805,1.06,N,065130,500,89 억,,701041,N,N,0,N,00,N
20240905,110516,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4250,10,2,0.24,20895040,4909,26.30,4240,4475,4225,5510,2970,4240,4256.48,4.08,0,337,4376,4307,4261,4192,4146,4285,4170,89,1270,500,2960,5,1,17189982,731,5.78,0.34,12,0.03,735.00,12647.00,8370,20240215,-49.22,3925,20240805,8.28,8370,-49.22,20240215,3925,8.28,20240805,8370,-49.22,20240215,3925,8.28,20240805,1.06,N,065130,500,89 억,,701041,N,N,0,N,00,N
20240905,100515,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4295,55,2,1.30,6873505,1615,8.65,4240,4475,4225,5510,2970,4240,4256.04,4.08,0,384,4376,4307,4261,4192,4146,4285,4170,89,1270,500,2960,5,1,17189982,738,5.84,0.34,12,0.01,735.00,12647.00,8370,20240215,-48.69,3925,20240805,9.43,8370,-48.69,20240215,3925,9.43,20240805,8370,-48.69,20240215,3925,9.43,20240805,1.06,N,065130,500,89 억,,701041,N,N,0,N,00,N
20240905,090521,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4250,10,2,0.24,421410,98,0.53,4240,4475,4240,5510,2970,4240,4300.10,4.08,0,7,4376,4307,4261,4192,4146,4285,4170,89,1270,500,2960,5,1,17189982,731,5.78,0.34,12,0.00,735.00,12647.00,8370,20240215,-49.22,3925,20240805,8.28,8370,-49.22,20240215,3925,8.28,20240805,8370,-49.22,20240215,3925,8.28,20240805,1.06,N,065130,500,89 억,,701041,N,N,0,N,00,N
20240904,160509,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4240,-135,5,-3.09,79008300,18623,86.68,4270,4330,4215,5680,3065,4375,4242.51,4.11,0,-5319,4475,4425,4375,4325,4275,4400,4300,89,1305,500,3060,5,1,17189982,729,5.77,0.34,12,0.11,735.00,12647.00,8370,20240215,-49.34,3925,20240805,8.03,8370,-49.34,20240215,3925,8.03,20240805,8370,-49.34,20240215,3925,8.03,20240805,1.06,N,065130,500,89 억,,706361,N,N,0,N,00,N
20240904,150514,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4245,-130,5,-2.97,74047560,17450,81.22,4270,4330,4215,5680,3065,4375,4243.41,4.11,0,-5317,4475,4425,4375,4325,4275,4400,4300,89,1305,500,3060,5,1,17189982,730,5.78,0.34,12,0.10,735.00,12647.00,8370,20240215,-49.28,3925,20240805,8.15,8370,-49.28,20240215,3925,8.15,20240805,8370,-49.28,20240215,3925,8.15,20240805,1.06,N,065130,500,89 억,,706361,N,N,0,N,00,N
20240904,140515,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4245,-130,5,-2.97,68597405,16162,75.22,4270,4330,4215,5680,3065,4375,4244.36,4.11,0,-5650,4475,4425,4375,4325,4275,4400,4300,89,1305,500,3060,5,1,17189982,730,5.78,0.34,12,0.09,735.00,12647.00,8370,20240215,-49.28,3925,20240805,8.15,8370,-49.28,20240215,3925,8.15,20240805,8370,-49.28,20240215,3925,8.15,20240805,1.06,N,065130,500,89 억,,706361,N,N,0,N,00,N
20240904,130514,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4245,-130,5,-2.97,63933215,15058,70.08,4270,4330,4220,5680,3065,4375,4245.80,4.11,0,-5611,4475,4425,4375,4325,4275,4400,4300,89,1305,500,3060,5,1,17189982,730,5.78,0.34,12,0.09,735.00,12647.00,8370,20240215,-49.28,3925,20240805,8.15,8370,-49.28,20240215,3925,8.15,20240805,8370,-49.28,20240215,3925,8.15,20240805,1.06,N,065130,500,89 억,,706361,N,N,0,N,00,N
20240904,120511,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4225,-150,5,-3.43,46854380,11019,51.28,4270,4330,4225,5680,3065,4375,4252.14,4.11,0,-3092,4475,4425,4375,4325,4275,4400,4300,89,1305,500,3060,5,1,17189982,726,5.75,0.33,12,0.06,735.00,12647.00,8370,20240215,-49.52,3925,20240805,7.64,8370,-49.52,20240215,3925,7.64,20240805,8370,-49.52,20240215,3925,7.64,20240805,1.06,N,065130,500,89 억,,706361,N,N,0,N,00,N
20240904,110510,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4245,-130,5,-2.97,31177845,7316,34.05,4270,4330,4240,5680,3065,4375,4261.60,4.11,0,-2369,4475,4425,4375,4325,4275,4400,4300,89,1305,500,3060,5,1,17189982,730,5.78,0.34,12,0.04,735.00,12647.00,8370,20240215,-49.28,3925,20240805,8.15,8370,-49.28,20240215,3925,8.15,20240805,8370,-49.28,20240215,3925,8.15,20240805,1.06,N,065130,500,89 억,,706361,N,N,0,N,00,N
20240904,100513,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4265,-110,5,-2.51,26890010,6307,29.35,4270,4330,4240,5680,3065,4375,4263.52,4.11,0,-2279,4475,4425,4375,4325,4275,4400,4300,89,1305,500,3060,5,1,17189982,733,5.80,0.34,12,0.04,735.00,12647.00,8370,20240215,-49.04,3925,20240805,8.66,8370,-49.04,20240215,3925,8.66,20240805,8370,-49.04,20240215,3925,8.66,20240805,1.06,N,065130,500,89 억,,706361,N,N,0,N,00,N
20240904,090512,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4270,-105,5,-2.40,2139270,501,2.33,4270,4270,4270,5680,3065,4375,4270.00,4.11,0,1,4475,4425,4375,4325,4275,4400,4300,89,1305,500,3060,5,1,17189982,734,5.81,0.34,12,0.00,735.00,12647.00,8370,20240215,-48.98,3925,20240805,8.79,8370,-48.98,20240215,3925,8.79,20240805,8370,-48.98,20240215,3925,8.79,20240805,1.06,N,065130,500,89 억,,706361,N,N,0,N,00,N
20240903,160506,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4375,-45,5,-1.02,93560445,21416,95.42,4380,4425,4325,5740,3095,4420,4368.71,4.12,0,-2593,4803,4611,4493,4301,4183,4552,4242,89,1320,500,3090,5,1,17189982,752,5.95,0.35,12,0.12,735.00,12647.00,8370,20240215,-47.73,3925,20240805,11.46,8370,-47.73,20240215,3925,11.46,20240805,8370,-47.73,20240215,3925,11.46,20240805,1.06,N,065130,500,89 억,,708955,N,N,0,N,00,N
20240903,150510,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4375,-45,5,-1.02,88933530,20358,90.70,4380,4425,4325,5740,3095,4420,4368.48,4.12,0,-1900,4803,4611,4493,4301,4183,4552,4242,89,1320,500,3090,5,1,17189982,752,5.95,0.35,12,0.12,735.00,12647.00,8370,20240215,-47.73,3925,20240805,11.46,8370,-47.73,20240215,3925,11.46,20240805,8370,-47.73,20240215,3925,11.46,20240805,1.06,N,065130,500,89 억,,708955,N,N,0,N,00,N
20240903,140511,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4385,-35,5,-0.79,48100675,10974,48.89,4380,4425,4365,5740,3095,4420,4383.15,4.12,0,-2039,4803,4611,4493,4301,4183,4552,4242,89,1320,500,3090,5,1,17189982,754,5.97,0.35,12,0.06,735.00,12647.00,8370,20240215,-47.61,3925,20240805,11.72,8370,-47.61,20240215,3925,11.72,20240805,8370,-47.61,20240215,3925,11.72,20240805,1.06,N,065130,500,89 억,,708955,N,N,0,N,00,N
20240903,130510,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4370,-50,5,-1.13,39548875,9018,40.18,4380,4425,4370,5740,3095,4420,4385.54,4.12,0,-1534,4803,4611,4493,4301,4183,4552,4242,89,1320,500,3090,5,1,17189982,751,5.95,0.35,12,0.05,735.00,12647.00,8370,20240215,-47.79,3925,20240805,11.34,8370,-47.79,20240215,3925,11.34,20240805,8370,-47.79,20240215,3925,11.34,20240805,1.06,N,065130,500,89 억,,708955,N,N,0,N,00,N
20240903,120504,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4400,-20,5,-0.45,37313285,8507,37.90,4380,4425,4370,5740,3095,4420,4386.18,4.12,0,-1124,4803,4611,4493,4301,4183,4552,4242,89,1320,500,3090,5,1,17189982,756,5.99,0.35,12,0.05,735.00,12647.00,8370,20240215,-47.43,3925,20240805,12.10,8370,-47.43,20240215,3925,12.10,20240805,8370,-47.43,20240215,3925,12.10,20240805,1.06,N,065130,500,89 억,,708955,N,N,0,N,00,N
20240903,110502,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4390,-30,5,-0.68,34189870,7794,34.72,4380,4425,4370,5740,3095,4420,4386.69,4.12,0,-1108,4803,4611,4493,4301,4183,4552,4242,89,1320,500,3090,5,1,17189982,755,5.97,0.35,12,0.05,735.00,12647.00,8370,20240215,-47.55,3925,20240805,11.85,8370,-47.55,20240215,3925,11.85,20240805,8370,-47.55,20240215,3925,11.85,20240805,1.06,N,065130,500,89 억,,708955,N,N,0,N,00,N
20240903,100503,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4385,-35,5,-0.79,24467440,5575,24.84,4380,4425,4375,5740,3095,4420,4388.77,4.12,0,-1291,4803,4611,4493,4301,4183,4552,4242,89,1320,500,3090,5,1,17189982,754,5.97,0.35,12,0.03,735.00,12647.00,8370,20240215,-47.61,3925,20240805,11.72,8370,-47.61,20240215,3925,11.72,20240805,8370,-47.61,20240215,3925,11.72,20240805,1.06,N,065130,500,89 억,,708955,N,N,0,N,00,N
20240903,090504,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4380,-40,5,-0.90,7097100,1620,7.22,4380,4405,4380,5740,3095,4420,4380.90,4.12,0,24,4803,4611,4493,4301,4183,4552,4242,89,1320,500,3090,5,1,17189982,753,5.96,0.35,12,0.01,735.00,12647.00,8370,20240215,-47.67,3925,20240805,11.59,8370,-47.67,20240215,3925,11.59,20240805,8370,-47.67,20240215,3925,11.59,20240805,1.06,N,065130,500,89 억,,708955,N,N,0,N,00,N
20240902,160459,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4420,60,2,1.38,99653030,22375,227.76,4460,4685,4375,5660,3055,4360,4453.77,4.13,0,-1346,4566,4462,4411,4307,4256,4437,4282,89,1300,500,3050,5,1,17189982,760,6.01,0.35,12,0.13,735.00,12647.00,8370,20240215,-47.19,3925,20240805,12.61,8370,-47.19,20240215,3925,12.61,20240805,8370,-47.19,20240215,3925,12.61,20240805,1.06,N,065130,500,89 억,,710065,N,N,0,N,00,N
20240902,150507,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4410,50,2,1.15,97782440,21951,223.44,4460,4685,4375,5660,3055,4360,4454.58,4.13,0,-1258,4566,4462,4411,4307,4256,4437,4282,89,1300,500,3050,5,1,17189982,758,6.00,0.35,12,0.13,735.00,12647.00,8370,20240215,-47.31,3925,20240805,12.36,8370,-47.31,20240215,3925,12.36,20240805,8370,-47.31,20240215,3925,12.36,20240805,1.06,N,065130,500,89 억,,710065,N,N,0,N,00,N
20240902,140507,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4420,60,2,1.38,92058590,20652,210.22,4460,4685,4375,5660,3055,4360,4457.61,4.13,0,-937,4566,4462,4411,4307,4256,4437,4282,89,1300,500,3050,5,1,17189982,760,6.01,0.35,12,0.12,735.00,12647.00,8370,20240215,-47.19,3925,20240805,12.61,8370,-47.19,20240215,3925,12.61,20240805,8370,-47.19,20240215,3925,12.61,20240805,1.06,N,065130,500,89 억,,710065,N,N,0,N,00,N
20240902,130503,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4405,45,2,1.03,89462745,20063,204.22,4460,4685,4375,5660,3055,4360,4459.09,4.13,0,-869,4566,4462,4411,4307,4256,4437,4282,89,1300,500,3050,5,1,17189982,757,5.99,0.35,12,0.12,735.00,12647.00,8370,20240215,-47.37,3925,20240805,12.23,8370,-47.37,20240215,3925,12.23,20240805,8370,-47.37,20240215,3925,12.23,20240805,1.06,N,065130,500,89 억,,710065,N,N,0,N,00,N
20240902,120507,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4410,50,2,1.15,82513380,18487,188.18,4460,4685,4375,5660,3055,4360,4463.32,4.13,0,-989,4566,4462,4411,4307,4256,4437,4282,89,1300,500,3050,5,1,17189982,758,6.00,0.35,12,0.11,735.00,12647.00,8370,20240215,-47.31,3925,20240805,12.36,8370,-47.31,20240215,3925,12.36,20240805,8370,-47.31,20240215,3925,12.36,20240805,1.06,N,065130,500,89 억,,710065,N,N,0,N,00,N
20240902,110502,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4390,30,2,0.69,78938980,17675,179.92,4460,4685,4375,5660,3055,4360,4466.14,4.13,0,-1338,4566,4462,4411,4307,4256,4437,4282,89,1300,500,3050,5,1,17189982,755,5.97,0.35,12,0.10,735.00,12647.00,8370,20240215,-47.55,3925,20240805,11.85,8370,-47.55,20240215,3925,11.85,20240805,8370,-47.55,20240215,3925,11.85,20240805,1.06,N,065130,500,89 억,,710065,N,N,0,N,00,N
20240902,100501,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4385,25,2,0.57,57688050,12873,131.04,4460,4685,4375,5660,3055,4360,4481.32,4.13,0,-240,4566,4462,4411,4307,4256,4437,4282,89,1300,500,3050,5,1,17189982,754,5.97,0.35,12,0.07,735.00,12647.00,8370,20240215,-47.61,3925,20240805,11.72,8370,-47.61,20240215,3925,11.72,20240805,8370,-47.61,20240215,3925,11.72,20240805,1.06,N,065130,500,89 억,,710065,N,N,0,N,00,N
20240902,090458,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4600,240,2,5.50,14146435,3050,31.05,4460,4685,4420,5660,3055,4360,4638.18,4.13,0,-738,4566,4462,4411,4307,4256,4437,4282,89,1300,500,3050,5,1,17189982,791,6.26,0.36,12,0.02,735.00,12647.00,8370,20240215,-45.04,3925,20240805,17.20,8370,-45.04,20240215,3925,17.20,20240805,8370,-45.04,20240215,3925,17.20,20240805,1.06,N,065130,500,89 억,,710065,N,N,0,N,00,N