KissMeData/071670/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
20230927,160622,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,10730,340,2,3.27,589959910,56266,134.00,10200,10740,10200,13500,7280,10390,10485.72,1.40,0,4855,11003,10696,10543,10236,10083,10620,10160,50,3110,500,7270,10,1,10000000,1073,22.83,1.29,12,0.56,470.00,8338.00,15200,20230324,-29.41,7750,20230103,38.45,15200,-29.41,20230324,7750,38.45,20230103,15200,-29.41,20230324,7750,38.45,20230103,4.24,N,071670,500,50 억,,140237,N,N,0,N,00,N
20230927,150626,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,10730,340,2,3.27,562862580,53738,127.98,10200,10740,10200,13500,7280,10390,10474.72,1.40,0,4384,11003,10696,10543,10236,10083,10620,10160,50,3110,500,7270,10,1,10000000,1073,22.83,1.29,12,0.54,470.00,8338.00,15200,20230324,-29.41,7750,20230103,38.45,15200,-29.41,20230324,7750,38.45,20230103,15200,-29.41,20230324,7750,38.45,20230103,4.24,N,071670,500,50 억,,140237,N,N,0,N,00,N
20230927,140626,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,10720,330,2,3.18,510874610,48883,116.42,10200,10740,10200,13500,7280,10390,10451.38,1.40,0,3594,11003,10696,10543,10236,10083,10620,10160,50,3110,500,7270,10,1,10000000,1072,22.81,1.29,12,0.49,470.00,8338.00,15200,20230324,-29.47,7750,20230103,38.32,15200,-29.47,20230324,7750,38.32,20230103,15200,-29.47,20230324,7750,38.32,20230103,4.24,N,071670,500,50 억,,140237,N,N,0,N,00,N
20230927,130619,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,10680,290,2,2.79,461622690,44279,105.45,10200,10680,10200,13500,7280,10390,10425.58,1.40,0,3917,11003,10696,10543,10236,10083,10620,10160,50,3110,500,7270,10,1,10000000,1068,22.72,1.28,12,0.44,470.00,8338.00,15200,20230324,-29.74,7750,20230103,37.81,15200,-29.74,20230324,7750,37.81,20230103,15200,-29.74,20230324,7750,37.81,20230103,4.24,N,071670,500,50 억,,140237,N,N,0,N,00,N
20230927,120619,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,10620,230,2,2.21,436961110,41954,99.91,10200,10650,10200,13500,7280,10390,10415.44,1.40,0,3287,11003,10696,10543,10236,10083,10620,10160,50,3110,500,7270,10,1,10000000,1062,22.60,1.27,12,0.42,470.00,8338.00,15200,20230324,-30.13,7750,20230103,37.03,15200,-30.13,20230324,7750,37.03,20230103,15200,-30.13,20230324,7750,37.03,20230103,4.24,N,071670,500,50 억,,140237,N,N,0,N,00,N
20230927,110625,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,10570,180,2,1.73,408886160,39303,93.60,10200,10650,10200,13500,7280,10390,10403.55,1.40,0,3438,11003,10696,10543,10236,10083,10620,10160,50,3110,500,7270,10,1,10000000,1057,22.49,1.27,12,0.39,470.00,8338.00,15200,20230324,-30.46,7750,20230103,36.39,15200,-30.46,20230324,7750,36.39,20230103,15200,-30.46,20230324,7750,36.39,20230103,4.24,N,071670,500,50 억,,140237,N,N,0,N,00,N
20230927,100620,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,10450,60,2,0.58,320201790,30909,73.61,10200,10500,10200,13500,7280,10390,10359.17,1.40,0,4083,11003,10696,10543,10236,10083,10620,10160,50,3110,500,7270,10,1,10000000,1045,22.23,1.25,12,0.31,470.00,8338.00,15200,20230324,-31.25,7750,20230103,34.84,15200,-31.25,20230324,7750,34.84,20230103,15200,-31.25,20230324,7750,34.84,20230103,4.24,N,071670,500,50 억,,140237,N,N,0,N,00,N
20230927,090629,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,10410,20,2,0.19,98029620,9548,22.74,10200,10410,10200,13500,7280,10390,10262.67,1.40,0,1146,11003,10696,10543,10236,10083,10620,10160,50,3110,500,7270,10,1,10000000,1041,22.15,1.25,12,0.10,470.00,8338.00,15200,20230324,-31.51,7750,20230103,34.32,15200,-31.51,20230324,7750,34.32,20230103,15200,-31.51,20230324,7750,34.32,20230103,4.24,N,071670,500,50 억,,140237,N,N,0,N,00,N
20230926,160619,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,10390,-210,5,-1.98,425015560,40443,96.24,10600,10850,10390,13780,7420,10600,10511.80,1.41,0,-840,11133,10866,10733,10466,10333,10800,10400,50,3180,500,7420,10,1,10000000,1039,22.11,1.25,12,0.40,470.00,8338.00,15200,20230324,-31.64,7750,20230103,34.06,15200,-31.64,20230324,7750,34.06,20230103,15200,-31.64,20230324,7750,34.06,20230103,4.40,N,071670,500,50 억,,141077,N,N,0,N,00,N
20230926,150620,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,10450,-150,5,-1.42,348583950,33093,78.75,10600,10850,10410,13780,7420,10600,10533.46,1.41,0,-728,11133,10866,10733,10466,10333,10800,10400,50,3180,500,7420,10,1,10000000,1045,22.23,1.25,12,0.33,470.00,8338.00,15200,20230324,-31.25,7750,20230103,34.84,15200,-31.25,20230324,7750,34.84,20230103,15200,-31.25,20230324,7750,34.84,20230103,4.40,N,071670,500,50 억,,141077,N,N,0,N,00,N
20230926,140614,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,10410,-190,5,-1.79,273145820,25857,61.53,10600,10850,10410,13780,7420,10600,10563.71,1.41,0,-1104,11133,10866,10733,10466,10333,10800,10400,50,3180,500,7420,10,1,10000000,1041,22.15,1.25,12,0.26,470.00,8338.00,15200,20230324,-31.51,7750,20230103,34.32,15200,-31.51,20230324,7750,34.32,20230103,15200,-31.51,20230324,7750,34.32,20230103,4.40,N,071670,500,50 억,,141077,N,N,0,N,00,N
20230926,130618,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,10540,-60,5,-0.57,214867540,20271,48.24,10600,10850,10480,13780,7420,10600,10599.75,1.41,0,-1724,11133,10866,10733,10466,10333,10800,10400,50,3180,500,7420,10,1,10000000,1054,22.43,1.26,12,0.20,470.00,8338.00,15200,20230324,-30.66,7750,20230103,36.00,15200,-30.66,20230324,7750,36.00,20230103,15200,-30.66,20230324,7750,36.00,20230103,4.40,N,071670,500,50 억,,141077,N,N,0,N,00,N
20230926,120620,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,10630,30,2,0.28,138792090,13037,31.02,10600,10850,10550,13780,7420,10600,10646.01,1.41,0,303,11133,10866,10733,10466,10333,10800,10400,50,3180,500,7420,10,1,10000000,1063,22.62,1.27,12,0.13,470.00,8338.00,15200,20230324,-30.07,7750,20230103,37.16,15200,-30.07,20230324,7750,37.16,20230103,15200,-30.07,20230324,7750,37.16,20230103,4.40,N,071670,500,50 억,,141077,N,N,0,N,00,N
20230926,110619,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,10670,70,2,0.66,127630300,11983,28.51,10600,10850,10550,13780,7420,10600,10650.95,1.41,0,510,11133,10866,10733,10466,10333,10800,10400,50,3180,500,7420,10,1,10000000,1067,22.70,1.28,12,0.12,470.00,8338.00,15200,20230324,-29.80,7750,20230103,37.68,15200,-29.80,20230324,7750,37.68,20230103,15200,-29.80,20230324,7750,37.68,20230103,4.40,N,071670,500,50 억,,141077,N,N,0,N,00,N
20230926,100616,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,10670,70,2,0.66,47684660,4445,10.58,10600,10850,10600,13780,7420,10600,10727.71,1.41,0,125,11133,10866,10733,10466,10333,10800,10400,50,3180,500,7420,10,1,10000000,1067,22.70,1.28,12,0.04,470.00,8338.00,15200,20230324,-29.80,7750,20230103,37.68,15200,-29.80,20230324,7750,37.68,20230103,15200,-29.80,20230324,7750,37.68,20230103,4.40,N,071670,500,50 억,,141077,N,N,0,N,00,N
20230926,090618,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,10780,180,2,1.70,16516110,1544,3.67,10600,10780,10600,13780,7420,10600,10696.96,1.41,0,467,11133,10866,10733,10466,10333,10800,10400,50,3180,500,7420,10,1,10000000,1078,22.94,1.29,12,0.02,470.00,8338.00,15200,20230324,-29.08,7750,20230103,39.10,15200,-29.08,20230324,7750,39.10,20230103,15200,-29.08,20230324,7750,39.10,20230103,4.40,N,071670,500,50 억,,141077,N,N,0,N,00,N
20230925,160617,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,10600,-230,5,-2.12,443160000,41308,77.41,10670,11000,10600,14070,7590,10830,10728.30,1.44,0,-2649,11410,11120,10910,10620,10410,11265,10765,50,3240,500,7580,10,1,10000000,1060,22.55,1.27,12,0.41,470.00,8338.00,15200,20230324,-30.26,7750,20230103,36.77,15200,-30.26,20230324,7750,36.77,20230103,15200,-30.26,20230324,7750,36.77,20230103,4.53,N,071670,500,50 억,,143860,N,N,0,N,00,N
20230925,150620,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,10670,-160,5,-1.48,376868040,35066,65.71,10670,11000,10620,14070,7590,10830,10747.39,1.44,0,-3094,11410,11120,10910,10620,10410,11265,10765,50,3240,500,7580,10,1,10000000,1067,22.70,1.28,12,0.35,470.00,8338.00,15200,20230324,-29.80,7750,20230103,37.68,15200,-29.80,20230324,7750,37.68,20230103,15200,-29.80,20230324,7750,37.68,20230103,4.53,N,071670,500,50 억,,143860,N,N,0,N,00,N
20230925,140609,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,10780,-50,5,-0.46,332097060,30876,57.86,10670,11000,10620,14070,7590,10830,10755.83,1.44,0,-2864,11410,11120,10910,10620,10410,11265,10765,50,3240,500,7580,10,1,10000000,1078,22.94,1.29,12,0.31,470.00,8338.00,15200,20230324,-29.08,7750,20230103,39.10,15200,-29.08,20230324,7750,39.10,20230103,15200,-29.08,20230324,7750,39.10,20230103,4.53,N,071670,500,50 억,,143860,N,N,0,N,00,N
20230925,130614,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,10800,-30,5,-0.28,325026460,30219,56.63,10670,11000,10620,14070,7590,10830,10755.70,1.44,0,-2754,11410,11120,10910,10620,10410,11265,10765,50,3240,500,7580,10,1,10000000,1080,22.98,1.30,12,0.30,470.00,8338.00,15200,20230324,-28.95,7750,20230103,39.35,15200,-28.95,20230324,7750,39.35,20230103,15200,-28.95,20230324,7750,39.35,20230103,4.53,N,071670,500,50 억,,143860,N,N,0,N,00,N
20230925,120619,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,10730,-100,5,-0.92,270028460,25073,46.98,10670,11000,10620,14070,7590,10830,10769.69,1.44,0,-5552,11410,11120,10910,10620,10410,11265,10765,50,3240,500,7580,10,1,10000000,1073,22.83,1.29,12,0.25,470.00,8338.00,15200,20230324,-29.41,7750,20230103,38.45,15200,-29.41,20230324,7750,38.45,20230103,15200,-29.41,20230324,7750,38.45,20230103,4.53,N,071670,500,50 억,,143860,N,N,0,N,00,N
20230925,110614,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,10700,-130,5,-1.20,218996660,20297,38.04,10670,11000,10670,14070,7590,10830,10789.61,1.44,0,-5472,11410,11120,10910,10620,10410,11265,10765,50,3240,500,7580,10,1,10000000,1070,22.77,1.28,12,0.20,470.00,8338.00,15200,20230324,-29.61,7750,20230103,38.06,15200,-29.61,20230324,7750,38.06,20230103,15200,-29.61,20230324,7750,38.06,20230103,4.53,N,071670,500,50 억,,143860,N,N,0,N,00,N
20230925,100617,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,10760,-70,5,-0.65,150700480,13944,26.13,10670,11000,10670,14070,7590,10830,10807.55,1.44,0,-2723,11410,11120,10910,10620,10410,11265,10765,50,3240,500,7580,10,1,10000000,1076,22.89,1.29,12,0.14,470.00,8338.00,15200,20230324,-29.21,7750,20230103,38.84,15200,-29.21,20230324,7750,38.84,20230103,15200,-29.21,20230324,7750,38.84,20230103,4.53,N,071670,500,50 억,,143860,N,N,0,N,00,N
20230925,090614,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,10900,70,2,0.65,58519870,5445,10.20,10670,10900,10670,14070,7590,10830,10747.45,1.44,0,1240,11410,11120,10910,10620,10410,11265,10765,50,3240,500,7580,10,1,10000000,1090,23.19,1.31,12,0.05,470.00,8338.00,15200,20230324,-28.29,7750,20230103,40.65,15200,-28.29,20230324,7750,40.65,20230103,15200,-28.29,20230324,7750,40.65,20230103,4.53,N,071670,500,50 억,,143860,N,N,0,N,00,N
20230922,160635,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,10830,-120,5,-1.10,572918050,52694,55.85,10800,11200,10700,14230,7670,10950,10872.75,1.40,0,4059,11776,11362,11136,10722,10496,11250,10610,50,3280,500,7660,10,1,10000000,1083,23.04,1.30,12,0.53,470.00,8338.00,15200,20230324,-28.75,7750,20230103,39.74,15200,-28.75,20230324,7750,39.74,20230103,15200,-28.75,20230324,7750,39.74,20230103,4.58,N,071670,500,50 억,,139800,N,N,0,N,00,N
20230922,150632,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,10960,10,2,0.09,536303480,49323,52.28,10800,11200,10700,14230,7670,10950,10873.29,1.40,0,4192,11776,11362,11136,10722,10496,11250,10610,50,3280,500,7660,10,1,10000000,1096,23.32,1.31,12,0.49,470.00,8338.00,15200,20230324,-27.89,7750,20230103,41.42,15200,-27.89,20230324,7750,41.42,20230103,15200,-27.89,20230324,7750,41.42,20230103,4.58,N,071670,500,50 억,,139800,N,N,0,N,00,N
20230922,140632,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,10930,-20,5,-0.18,489406860,45023,47.72,10800,11200,10700,14230,7670,10950,10870.15,1.40,0,5797,11776,11362,11136,10722,10496,11250,10610,50,3280,500,7660,10,1,10000000,1093,23.26,1.31,12,0.45,470.00,8338.00,15200,20230324,-28.09,7750,20230103,41.03,15200,-28.09,20230324,7750,41.03,20230103,15200,-28.09,20230324,7750,41.03,20230103,4.58,N,071670,500,50 억,,139800,N,N,0,N,00,N
20230922,130554,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11000,50,2,0.46,445727430,41025,43.48,10800,11200,10700,14230,7670,10950,10864.78,1.40,0,5376,11776,11362,11136,10722,10496,11250,10610,50,3280,500,7660,10,1,10000000,1100,23.40,1.32,12,0.41,470.00,8338.00,15200,20230324,-27.63,7750,20230103,41.94,15200,-27.63,20230324,7750,41.94,20230103,15200,-27.63,20230324,7750,41.94,20230103,4.58,N,071670,500,50 억,,139800,N,N,0,N,00,N
20230922,120553,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,10970,20,2,0.18,385727290,35541,37.67,10800,11200,10700,14230,7670,10950,10853.02,1.40,0,5585,11776,11362,11136,10722,10496,11250,10610,50,3280,500,7660,10,1,10000000,1097,23.34,1.32,12,0.36,470.00,8338.00,15200,20230324,-27.83,7750,20230103,41.55,15200,-27.83,20230324,7750,41.55,20230103,15200,-27.83,20230324,7750,41.55,20230103,4.58,N,071670,500,50 억,,139800,N,N,0,N,00,N
20230922,110549,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11090,140,2,1.28,355359530,32787,34.75,10800,11200,10700,14230,7670,10950,10838.43,1.40,0,7116,11776,11362,11136,10722,10496,11250,10610,50,3280,500,7660,10,1,10000000,1109,23.60,1.33,12,0.33,470.00,8338.00,15200,20230324,-27.04,7750,20230103,43.10,15200,-27.04,20230324,7750,43.10,20230103,15200,-27.04,20230324,7750,43.10,20230103,4.58,N,071670,500,50 억,,139800,N,N,0,N,00,N
20230922,100551,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,10820,-130,5,-1.19,283987680,26246,27.82,10800,11200,10700,14230,7670,10950,10820.23,1.40,0,5289,11776,11362,11136,10722,10496,11250,10610,50,3280,500,7660,10,1,10000000,1082,23.02,1.30,12,0.26,470.00,8338.00,15200,20230324,-28.82,7750,20230103,39.61,15200,-28.82,20230324,7750,39.61,20230103,15200,-28.82,20230324,7750,39.61,20230103,4.58,N,071670,500,50 억,,139800,N,N,0,N,00,N
20230922,090545,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,10720,-230,5,-2.10,113949830,10594,11.23,10800,10810,10700,14230,7670,10950,10756.07,1.40,0,-59,11776,11362,11136,10722,10496,11250,10610,50,3280,500,7660,10,1,10000000,1072,22.81,1.29,12,0.11,470.00,8338.00,15200,20230324,-29.47,7750,20230103,38.32,15200,-29.47,20230324,7750,38.32,20230103,15200,-29.47,20230324,7750,38.32,20230103,4.58,N,071670,500,50 억,,139800,N,N,0,N,00,N
20230921,160553,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,10950,-490,5,-4.28,1044972490,93951,152.51,11330,11550,10910,14870,8010,11440,11122.29,1.46,0,-6096,11786,11612,11416,11242,11046,11700,11330,50,3430,500,8000,10,1,10000000,1095,23.30,1.31,12,0.94,470.00,8338.00,15200,20230324,-27.96,7750,20230103,41.29,15200,-27.96,20230324,7750,41.29,20230103,15200,-27.96,20230324,7750,41.29,20230103,4.59,N,071670,500,50 억,,146015,N,N,0,N,00,N
20230921,150544,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,10990,-450,5,-3.93,985004180,88472,143.61,11330,11550,10950,14870,8010,11440,11133.26,1.46,0,-6906,11786,11612,11416,11242,11046,11700,11330,50,3430,500,8000,10,1,10000000,1099,23.38,1.32,12,0.88,470.00,8338.00,15200,20230324,-27.70,7750,20230103,41.81,15200,-27.70,20230324,7750,41.81,20230103,15200,-27.70,20230324,7750,41.81,20230103,4.59,N,071670,500,50 억,,146015,N,N,0,N,00,N
20230921,140550,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,10950,-490,5,-4.28,896865880,80439,130.57,11330,11550,10950,14870,8010,11440,11149.38,1.46,0,-4819,11786,11612,11416,11242,11046,11700,11330,50,3430,500,8000,10,1,10000000,1095,23.30,1.31,12,0.80,470.00,8338.00,15200,20230324,-27.96,7750,20230103,41.29,15200,-27.96,20230324,7750,41.29,20230103,15200,-27.96,20230324,7750,41.29,20230103,4.59,N,071670,500,50 억,,146015,N,N,0,N,00,N
20230921,130543,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,10990,-450,5,-3.93,821871990,73602,119.48,11330,11550,10960,14870,8010,11440,11166.17,1.46,0,-5505,11786,11612,11416,11242,11046,11700,11330,50,3430,500,8000,10,1,10000000,1099,23.38,1.32,12,0.74,470.00,8338.00,15200,20230324,-27.70,7750,20230103,41.81,15200,-27.70,20230324,7750,41.81,20230103,15200,-27.70,20230324,7750,41.81,20230103,4.59,N,071670,500,50 억,,146015,N,N,0,N,00,N
20230921,120538,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11050,-390,5,-3.41,573957540,51072,82.90,11330,11550,11020,14870,8010,11440,11237.92,1.46,0,-2872,11786,11612,11416,11242,11046,11700,11330,50,3430,500,8000,10,1,10000000,1105,23.51,1.33,12,0.51,470.00,8338.00,15200,20230324,-27.30,7750,20230103,42.58,15200,-27.30,20230324,7750,42.58,20230103,15200,-27.30,20230324,7750,42.58,20230103,4.59,N,071670,500,50 억,,146015,N,N,0,N,00,N
20230921,110553,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11100,-340,5,-2.97,483057540,42852,69.56,11330,11550,11080,14870,8010,11440,11272.41,1.46,0,-3929,11786,11612,11416,11242,11046,11700,11330,50,3430,500,8000,10,1,10000000,1110,23.62,1.33,12,0.43,470.00,8338.00,15200,20230324,-26.97,7750,20230103,43.23,15200,-26.97,20230324,7750,43.23,20230103,15200,-26.97,20230324,7750,43.23,20230103,4.59,N,071670,500,50 억,,146015,N,N,0,N,00,N
20230921,100543,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11330,-110,5,-0.96,220205120,19381,31.46,11330,11550,11250,14870,8010,11440,11361.62,1.46,0,-177,11786,11612,11416,11242,11046,11700,11330,50,3430,500,8000,10,1,10000000,1133,24.11,1.36,12,0.19,470.00,8338.00,15200,20230324,-25.46,7750,20230103,46.19,15200,-25.46,20230324,7750,46.19,20230103,15200,-25.46,20230324,7750,46.19,20230103,4.59,N,071670,500,50 억,,146015,N,N,0,N,00,N
20230921,090550,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11340,-100,5,-0.87,54773340,4840,7.86,11330,11400,11250,14870,8010,11440,11314.95,1.46,0,88,11786,11612,11416,11242,11046,11700,11330,50,3430,500,8000,10,1,10000000,1134,24.13,1.36,12,0.05,470.00,8338.00,15200,20230324,-25.39,7750,20230103,46.32,15200,-25.39,20230324,7750,46.32,20230103,15200,-25.39,20230324,7750,46.32,20230103,4.59,N,071670,500,50 억,,146015,N,N,0,N,00,N
20230920,160549,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11440,250,2,2.23,697179850,60992,75.96,11220,11590,11220,14540,7840,11190,11430.68,1.31,0,14419,11883,11536,11363,11016,10843,11450,10930,50,3350,500,7830,10,1,10000000,1144,24.34,1.37,12,0.61,470.00,8338.00,15200,20230324,-24.74,7750,20230103,47.61,15200,-24.74,20230324,7750,47.61,20230103,15200,-24.74,20230324,7750,47.61,20230103,4.63,N,071670,500,50 억,,131219,N,N,0,N,00,N
20230920,150536,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11470,280,2,2.50,649677900,56838,70.78,11220,11590,11220,14540,7840,11190,11430.34,1.31,0,13564,11883,11536,11363,11016,10843,11450,10930,50,3350,500,7830,10,1,10000000,1147,24.40,1.38,12,0.57,470.00,8338.00,15200,20230324,-24.54,7750,20230103,48.00,15200,-24.54,20230324,7750,48.00,20230103,15200,-24.54,20230324,7750,48.00,20230103,4.63,N,071670,500,50 억,,131219,N,N,0,N,00,N
20230920,140543,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11510,320,2,2.86,590925010,51708,64.39,11220,11590,11220,14540,7840,11190,11428.12,1.31,0,11828,11883,11536,11363,11016,10843,11450,10930,50,3350,500,7830,10,1,10000000,1151,24.49,1.38,12,0.52,470.00,8338.00,15200,20230324,-24.28,7750,20230103,48.52,15200,-24.28,20230324,7750,48.52,20230103,15200,-24.28,20230324,7750,48.52,20230103,4.63,N,071670,500,50 억,,131219,N,N,0,N,00,N
20230920,130538,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11520,330,2,2.95,543248600,47548,59.21,11220,11590,11220,14540,7840,11190,11425.27,1.31,0,11380,11883,11536,11363,11016,10843,11450,10930,50,3350,500,7830,10,1,10000000,1152,24.51,1.38,12,0.48,470.00,8338.00,15200,20230324,-24.21,7750,20230103,48.65,15200,-24.21,20230324,7750,48.65,20230103,15200,-24.21,20230324,7750,48.65,20230103,4.63,N,071670,500,50 억,,131219,N,N,0,N,00,N
20230920,120536,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11450,260,2,2.32,412814270,36226,45.11,11220,11530,11220,14540,7840,11190,11395.52,1.31,0,8230,11883,11536,11363,11016,10843,11450,10930,50,3350,500,7830,10,1,10000000,1145,24.36,1.37,12,0.36,470.00,8338.00,15200,20230324,-24.67,7750,20230103,47.74,15200,-24.67,20230324,7750,47.74,20230103,15200,-24.67,20230324,7750,47.74,20230103,4.63,N,071670,500,50 억,,131219,N,N,0,N,00,N
20230920,110543,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11350,160,2,1.43,347750240,30527,38.02,11220,11530,11220,14540,7840,11190,11391.56,1.31,0,5714,11883,11536,11363,11016,10843,11450,10930,50,3350,500,7830,10,1,10000000,1135,24.15,1.36,12,0.31,470.00,8338.00,15200,20230324,-25.33,7750,20230103,46.45,15200,-25.33,20230324,7750,46.45,20230103,15200,-25.33,20230324,7750,46.45,20230103,4.63,N,071670,500,50 억,,131219,N,N,0,N,00,N
20230920,100532,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11320,130,2,1.16,277005980,24272,30.23,11220,11530,11220,14540,7840,11190,11412.57,1.31,0,5595,11883,11536,11363,11016,10843,11450,10930,50,3350,500,7830,10,1,10000000,1132,24.09,1.36,12,0.24,470.00,8338.00,15200,20230324,-25.53,7750,20230103,46.06,15200,-25.53,20230324,7750,46.06,20230103,15200,-25.53,20230324,7750,46.06,20230103,4.63,N,071670,500,50 억,,131219,N,N,0,N,00,N
20230920,090540,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11430,240,2,2.14,75259110,6614,8.24,11220,11430,11220,14540,7840,11190,11378.76,1.31,0,3845,11883,11536,11363,11016,10843,11450,10930,50,3350,500,7830,10,1,10000000,1143,24.32,1.37,12,0.07,470.00,8338.00,15200,20230324,-24.80,7750,20230103,47.48,15200,-24.80,20230324,7750,47.48,20230103,15200,-24.80,20230324,7750,47.48,20230103,4.63,N,071670,500,50 억,,131219,N,N,0,N,00,N
20230919,160537,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11190,-430,5,-3.70,908588950,79776,89.55,11600,11710,11190,15100,8140,11620,11391.28,1.28,0,3664,12213,11916,11743,11446,11273,11830,11360,50,3480,500,8130,10,1,10000000,1119,23.81,1.34,12,0.80,470.00,8338.00,15200,20230324,-26.38,7750,20230103,44.39,15200,-26.38,20230324,7750,44.39,20230103,15200,-26.38,20230324,7750,44.39,20230103,4.67,N,071670,500,50 억,,127555,N,N,0,N,00,N
20230919,150536,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11290,-330,5,-2.84,792709500,69444,77.96,11600,11710,11200,15100,8140,11620,11415.09,1.28,0,-1628,12213,11916,11743,11446,11273,11830,11360,50,3480,500,8130,10,1,10000000,1129,24.02,1.35,12,0.69,470.00,8338.00,15200,20230324,-25.72,7750,20230103,45.68,15200,-25.72,20230324,7750,45.68,20230103,15200,-25.72,20230324,7750,45.68,20230103,4.67,N,071670,500,50 억,,127555,N,N,0,N,00,N
20230919,140533,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11320,-300,5,-2.58,620109780,54117,60.75,11600,11710,11300,15100,8140,11620,11458.69,1.28,0,-4499,12213,11916,11743,11446,11273,11830,11360,50,3480,500,8130,10,1,10000000,1132,24.09,1.36,12,0.54,470.00,8338.00,15200,20230324,-25.53,7750,20230103,46.06,15200,-25.53,20230324,7750,46.06,20230103,15200,-25.53,20230324,7750,46.06,20230103,4.67,N,071670,500,50 억,,127555,N,N,0,N,00,N
20230919,130525,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11480,-140,5,-1.20,390229600,33869,38.02,11600,11710,11400,15100,8140,11620,11521.73,1.28,0,-6194,12213,11916,11743,11446,11273,11830,11360,50,3480,500,8130,10,1,10000000,1148,24.43,1.38,12,0.34,470.00,8338.00,15200,20230324,-24.47,7750,20230103,48.13,15200,-24.47,20230324,7750,48.13,20230103,15200,-24.47,20230324,7750,48.13,20230103,4.67,N,071670,500,50 억,,127555,N,N,0,N,00,N
20230919,120540,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11460,-160,5,-1.38,354296410,30732,34.50,11600,11710,11400,15100,8140,11620,11528.58,1.28,0,-6050,12213,11916,11743,11446,11273,11830,11360,50,3480,500,8130,10,1,10000000,1146,24.38,1.37,12,0.31,470.00,8338.00,15200,20230324,-24.61,7750,20230103,47.87,15200,-24.61,20230324,7750,47.87,20230103,15200,-24.61,20230324,7750,47.87,20230103,4.67,N,071670,500,50 억,,127555,N,N,0,N,00,N
20230919,110541,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11470,-150,5,-1.29,245413980,21205,23.80,11600,11710,11460,15100,8140,11620,11573.40,1.28,0,-5025,12213,11916,11743,11446,11273,11830,11360,50,3480,500,8130,10,1,10000000,1147,24.40,1.38,12,0.21,470.00,8338.00,15200,20230324,-24.54,7750,20230103,48.00,15200,-24.54,20230324,7750,48.00,20230103,15200,-24.54,20230324,7750,48.00,20230103,4.67,N,071670,500,50 억,,127555,N,N,0,N,00,N
20230919,100538,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11610,-10,5,-0.09,147053130,12656,14.21,11600,11710,11540,15100,8140,11620,11619.24,1.28,0,-4266,12213,11916,11743,11446,11273,11830,11360,50,3480,500,8130,10,1,10000000,1161,24.70,1.39,12,0.13,470.00,8338.00,15200,20230324,-23.62,7750,20230103,49.81,15200,-23.62,20230324,7750,49.81,20230103,15200,-23.62,20230324,7750,49.81,20230103,4.67,N,071670,500,50 억,,127555,N,N,0,N,00,N
20230919,090534,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11650,30,2,0.26,18293960,1576,1.77,11600,11670,11570,15100,8140,11620,11607.84,1.28,0,-616,12213,11916,11743,11446,11273,11830,11360,50,3480,500,8130,10,1,10000000,1165,24.79,1.40,12,0.02,470.00,8338.00,15200,20230324,-23.36,7750,20230103,50.32,15200,-23.36,20230324,7750,50.32,20230103,15200,-23.36,20230324,7750,50.32,20230103,4.67,N,071670,500,50 억,,127555,N,N,0,N,00,N
20230918,160538,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11620,-260,5,-2.19,1033867800,88133,78.11,11890,12040,11570,15440,8320,11880,11730.74,1.25,0,2761,12186,12032,11886,11732,11586,12110,11810,50,3560,500,8310,10,1,10000000,1162,24.72,1.39,12,0.88,470.00,8338.00,15200,20230324,-23.55,7750,20230103,49.94,15200,-23.55,20230324,7750,49.94,20230103,15200,-23.55,20230324,7750,49.94,20230103,4.69,N,071670,500,50 억,,124780,N,N,0,N,00,N
20230918,150535,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11600,-280,5,-2.36,918822120,78214,69.32,11890,12040,11570,15440,8320,11880,11747.44,1.25,0,-1534,12186,12032,11886,11732,11586,12110,11810,50,3560,500,8310,10,1,10000000,1160,24.68,1.39,12,0.78,470.00,8338.00,15200,20230324,-23.68,7750,20230103,49.68,15200,-23.68,20230324,7750,49.68,20230103,15200,-23.68,20230324,7750,49.68,20230103,4.69,N,071670,500,50 억,,124780,N,N,0,N,00,N
20230918,140549,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11690,-190,5,-1.60,736485490,62513,55.40,11890,12040,11610,15440,8320,11880,11781.22,1.25,0,-4108,12186,12032,11886,11732,11586,12110,11810,50,3560,500,8310,10,1,10000000,1169,24.87,1.40,12,0.63,470.00,8338.00,15200,20230324,-23.09,7750,20230103,50.84,15200,-23.09,20230324,7750,50.84,20230103,15200,-23.09,20230324,7750,50.84,20230103,4.69,N,071670,500,50 억,,124780,N,N,0,N,00,N
20230918,130536,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11640,-240,5,-2.02,686594810,58231,51.61,11890,12040,11610,15440,8320,11880,11790.79,1.25,0,-3630,12186,12032,11886,11732,11586,12110,11810,50,3560,500,8310,10,1,10000000,1164,24.77,1.40,12,0.58,470.00,8338.00,15200,20230324,-23.42,7750,20230103,50.19,15200,-23.42,20230324,7750,50.19,20230103,15200,-23.42,20230324,7750,50.19,20230103,4.69,N,071670,500,50 억,,124780,N,N,0,N,00,N
20230918,120537,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11640,-240,5,-2.02,640924310,54302,48.12,11890,12040,11610,15440,8320,11880,11802.87,1.25,0,-3587,12186,12032,11886,11732,11586,12110,11810,50,3560,500,8310,10,1,10000000,1164,24.77,1.40,12,0.54,470.00,8338.00,15200,20230324,-23.42,7750,20230103,50.19,15200,-23.42,20230324,7750,50.19,20230103,15200,-23.42,20230324,7750,50.19,20230103,4.69,N,071670,500,50 억,,124780,N,N,0,N,00,N
20230918,110535,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11710,-170,5,-1.43,531916570,44948,39.83,11890,12040,11650,15440,8320,11880,11833.98,1.25,0,-884,12186,12032,11886,11732,11586,12110,11810,50,3560,500,8310,10,1,10000000,1171,24.91,1.40,12,0.45,470.00,8338.00,15200,20230324,-22.96,7750,20230103,51.10,15200,-22.96,20230324,7750,51.10,20230103,15200,-22.96,20230324,7750,51.10,20230103,4.69,N,071670,500,50 억,,124780,N,N,0,N,00,N
20230918,100530,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11750,-130,5,-1.09,389392060,32787,29.06,11890,12040,11720,15440,8320,11880,11876.41,1.25,0,-83,12186,12032,11886,11732,11586,12110,11810,50,3560,500,8310,10,1,10000000,1175,25.00,1.41,12,0.33,470.00,8338.00,15200,20230324,-22.70,7750,20230103,51.61,15200,-22.70,20230324,7750,51.61,20230103,15200,-22.70,20230324,7750,51.61,20230103,4.69,N,071670,500,50 억,,124780,N,N,0,N,00,N
20230918,090526,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,12030,150,2,1.26,101854430,8524,7.55,11890,12040,11840,15440,8320,11880,11949.63,1.25,0,2066,12186,12032,11886,11732,11586,12110,11810,50,3560,500,8310,10,1,10000000,1203,25.60,1.44,12,0.09,470.00,8338.00,15200,20230324,-20.86,7750,20230103,55.23,15200,-20.86,20230324,7750,55.23,20230103,15200,-20.86,20230324,7750,55.23,20230103,4.69,N,071670,500,50 억,,124780,N,N,0,N,00,N
20230915,160533,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11880,150,2,1.28,1336680190,112203,84.04,11750,12040,11740,15240,8220,11730,11913.24,0.97,0,27566,12263,11996,11803,11536,11343,11900,11440,50,3510,500,8210,10,1,10000000,1188,25.28,1.42,12,1.12,470.00,8338.00,15200,20230324,-21.84,7750,20230103,53.29,15200,-21.84,20230324,7750,53.29,20230103,15200,-21.84,20230324,7750,53.29,20230103,4.57,N,071670,500,50 억,,97214,N,N,0,N,00,N
20230915,150534,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11870,140,2,1.19,1249267170,104837,78.52,11750,12040,11740,15240,8220,11730,11916.40,0.97,0,27059,12263,11996,11803,11536,11343,11900,11440,50,3510,500,8210,10,1,10000000,1187,25.26,1.42,12,1.05,470.00,8338.00,15200,20230324,-21.91,7750,20230103,53.16,15200,-21.91,20230324,7750,53.16,20230103,15200,-21.91,20230324,7750,53.16,20230103,4.57,N,071670,500,50 억,,97214,N,N,0,N,00,N
20230915,140531,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11960,230,2,1.96,1059039030,88842,66.54,11750,12040,11740,15240,8220,11730,11920.62,0.97,0,27003,12263,11996,11803,11536,11343,11900,11440,50,3510,500,8210,10,1,10000000,1196,25.45,1.43,12,0.89,470.00,8338.00,15200,20230324,-21.32,7750,20230103,54.32,15200,-21.32,20230324,7750,54.32,20230103,15200,-21.32,20230324,7750,54.32,20230103,4.57,N,071670,500,50 억,,97214,N,N,0,N,00,N
20230915,130529,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11970,240,2,2.05,969192070,81330,60.91,11750,12040,11740,15240,8220,11730,11916.94,0.97,0,26663,12263,11996,11803,11536,11343,11900,11440,50,3510,500,8210,10,1,10000000,1197,25.47,1.44,12,0.81,470.00,8338.00,15200,20230324,-21.25,7750,20230103,54.45,15200,-21.25,20230324,7750,54.45,20230103,15200,-21.25,20230324,7750,54.45,20230103,4.57,N,071670,500,50 억,,97214,N,N,0,N,00,N
20230915,120535,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11990,260,2,2.22,890863750,74785,56.01,11750,12040,11740,15240,8220,11730,11912.50,0.97,0,26325,12263,11996,11803,11536,11343,11900,11440,50,3510,500,8210,10,1,10000000,1199,25.51,1.44,12,0.75,470.00,8338.00,15200,20230324,-21.12,7750,20230103,54.71,15200,-21.12,20230324,7750,54.71,20230103,15200,-21.12,20230324,7750,54.71,20230103,4.57,N,071670,500,50 억,,97214,N,N,0,N,00,N
20230915,110537,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11960,230,2,1.96,700310330,58902,44.12,11750,12010,11740,15240,8220,11730,11889.60,0.97,0,20229,12263,11996,11803,11536,11343,11900,11440,50,3510,500,8210,10,1,10000000,1196,25.45,1.43,12,0.59,470.00,8338.00,15200,20230324,-21.32,7750,20230103,54.32,15200,-21.32,20230324,7750,54.32,20230103,15200,-21.32,20230324,7750,54.32,20230103,4.57,N,071670,500,50 억,,97214,N,N,0,N,00,N
20230915,100535,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11980,250,2,2.13,536118630,45158,33.82,11750,12000,11740,15240,8220,11730,11872.27,0.97,0,16243,12263,11996,11803,11536,11343,11900,11440,50,3510,500,8210,10,1,10000000,1198,25.49,1.44,12,0.45,470.00,8338.00,15200,20230324,-21.18,7750,20230103,54.58,15200,-21.18,20230324,7750,54.58,20230103,15200,-21.18,20230324,7750,54.58,20230103,4.57,N,071670,500,50 억,,97214,N,N,0,N,00,N
20230915,090527,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11860,130,2,1.11,130050460,11052,8.28,11750,11860,11740,15240,8220,11730,11767.37,0.97,0,8596,12263,11996,11803,11536,11343,11900,11440,50,3510,500,8210,10,1,10000000,1186,25.23,1.42,12,0.11,470.00,8338.00,15200,20230324,-21.97,7750,20230103,53.03,15200,-21.97,20230324,7750,53.03,20230103,15200,-21.97,20230324,7750,53.03,20230103,4.57,N,071670,500,50 억,,97214,N,N,0,N,00,N
20230914,160531,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11730,-80,5,-0.68,1544489890,130927,22.22,11760,12070,11610,15350,8270,11810,11796.89,0.90,0,7586,13516,12662,12186,11332,10856,12425,11095,50,3540,500,8260,10,1,10000000,1173,24.96,1.41,12,1.31,470.00,8338.00,15200,20230324,-22.83,7750,20230103,51.35,15200,-22.83,20230324,7750,51.35,20230103,15200,-22.83,20230324,7750,51.35,20230103,4.55,N,071670,500,50 억,,89628,N,N,0,N,00,N
20230914,150521,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11810,0,3,0.00,1392255370,117987,20.02,11760,12070,11610,15350,8270,11810,11800.07,0.90,0,3932,13516,12662,12186,11332,10856,12425,11095,50,3540,500,8260,10,1,10000000,1181,25.13,1.42,12,1.18,470.00,8338.00,15200,20230324,-22.30,7750,20230103,52.39,15200,-22.30,20230324,7750,52.39,20230103,15200,-22.30,20230324,7750,52.39,20230103,4.55,N,071670,500,50 억,,89628,N,N,0,N,00,N
20230914,140527,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11860,50,2,0.42,1260963370,106860,18.13,11760,12070,11610,15350,8270,11810,11800.14,0.90,0,2459,13516,12662,12186,11332,10856,12425,11095,50,3540,500,8260,10,1,10000000,1186,25.23,1.42,12,1.07,470.00,8338.00,15200,20230324,-21.97,7750,20230103,53.03,15200,-21.97,20230324,7750,53.03,20230103,15200,-21.97,20230324,7750,53.03,20230103,4.55,N,071670,500,50 억,,89628,N,N,0,N,00,N
20230914,130517,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11810,0,3,0.00,1153075760,97744,16.59,11760,12070,11610,15350,8270,11810,11796.90,0.90,0,2703,13516,12662,12186,11332,10856,12425,11095,50,3540,500,8260,10,1,10000000,1181,25.13,1.42,12,0.98,470.00,8338.00,15200,20230324,-22.30,7750,20230103,52.39,15200,-22.30,20230324,7750,52.39,20230103,15200,-22.30,20230324,7750,52.39,20230103,4.55,N,071670,500,50 억,,89628,N,N,0,N,00,N
20230914,120527,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11840,30,2,0.25,1099111080,93186,15.81,11760,12070,11610,15350,8270,11810,11794.81,0.90,0,3019,13516,12662,12186,11332,10856,12425,11095,50,3540,500,8260,10,1,10000000,1184,25.19,1.42,12,0.93,470.00,8338.00,15200,20230324,-22.11,7750,20230103,52.77,15200,-22.11,20230324,7750,52.77,20230103,15200,-22.11,20230324,7750,52.77,20230103,4.55,N,071670,500,50 억,,89628,N,N,0,N,00,N
20230914,110523,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11700,-110,5,-0.93,956564680,81141,13.77,11760,12070,11610,15350,8270,11810,11788.92,0.90,0,-785,13516,12662,12186,11332,10856,12425,11095,50,3540,500,8260,10,1,10000000,1170,24.89,1.40,12,0.81,470.00,8338.00,15200,20230324,-23.03,7750,20230103,50.97,15200,-23.03,20230324,7750,50.97,20230103,15200,-23.03,20230324,7750,50.97,20230103,4.55,N,071670,500,50 억,,89628,N,N,0,N,00,N
20230914,100518,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11810,0,3,0.00,522012640,44019,7.47,11760,12070,11760,15350,8270,11810,11858.80,0.90,0,-4462,13516,12662,12186,11332,10856,12425,11095,50,3540,500,8260,10,1,10000000,1181,25.13,1.42,12,0.44,470.00,8338.00,15200,20230324,-22.30,7750,20230103,52.39,15200,-22.30,20230324,7750,52.39,20230103,15200,-22.30,20230324,7750,52.39,20230103,4.55,N,071670,500,50 억,,89628,N,N,0,N,00,N
20230914,090527,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11890,80,2,0.68,61132290,5168,0.88,11760,11970,11760,15350,8270,11810,11829.00,0.90,0,290,13516,12662,12186,11332,10856,12425,11095,50,3540,500,8260,10,1,10000000,1189,25.30,1.43,12,0.05,470.00,8338.00,15200,20230324,-21.78,7750,20230103,53.42,15200,-21.78,20230324,7750,53.42,20230103,15200,-21.78,20230324,7750,53.42,20230103,4.55,N,071670,500,50 억,,89628,N,N,0,N,00,N
20230913,160531,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11810,-640,5,-5.14,7150825170,587965,67.53,12050,13040,11710,16180,8720,12450,12162.00,1.00,0,-11834,13103,12776,12263,11936,11423,12940,12100,50,3730,500,8710,10,1,10000000,1181,25.13,1.42,12,5.88,470.00,8338.00,15200,20230324,-22.30,7750,20230103,52.39,15200,-22.30,20230324,7750,52.39,20230103,15200,-22.30,20230324,7750,52.39,20230103,4.81,N,071670,500,50 억,,100000,N,N,0,N,00,N
20230913,150525,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11900,-550,5,-4.42,6897272640,566533,65.07,12050,13040,11710,16180,8720,12450,12174.28,1.00,0,-16125,13103,12776,12263,11936,11423,12940,12100,50,3730,500,8710,10,1,10000000,1190,25.32,1.43,12,5.67,470.00,8338.00,15200,20230324,-21.71,7750,20230103,53.55,15200,-21.71,20230324,7750,53.55,20230103,15200,-21.71,20230324,7750,53.55,20230103,4.81,N,071670,500,50 억,,100000,N,N,0,N,00,N
20230913,140528,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,12080,-370,5,-2.97,6624261480,543725,62.45,12050,13040,11710,16180,8720,12450,12182.86,1.00,0,-11683,13103,12776,12263,11936,11423,12940,12100,50,3730,500,8710,10,1,10000000,1208,25.70,1.45,12,5.44,470.00,8338.00,15200,20230324,-20.53,7750,20230103,55.87,15200,-20.53,20230324,7750,55.87,20230103,15200,-20.53,20230324,7750,55.87,20230103,4.81,N,071670,500,50 억,,100000,N,N,0,N,00,N
20230913,130515,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11970,-480,5,-3.86,6289112350,515710,59.23,12050,13040,11710,16180,8720,12450,12194.80,1.00,0,-15275,13103,12776,12263,11936,11423,12940,12100,50,3730,500,8710,10,1,10000000,1197,25.47,1.44,12,5.16,470.00,8338.00,15200,20230324,-21.25,7750,20230103,54.45,15200,-21.25,20230324,7750,54.45,20230103,15200,-21.25,20230324,7750,54.45,20230103,4.81,N,071670,500,50 억,,100000,N,N,0,N,00,N
20230913,120527,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,12060,-390,5,-3.13,5849940840,479149,55.03,12050,13040,11710,16180,8720,12450,12208.76,1.00,0,-4761,13103,12776,12263,11936,11423,12940,12100,50,3730,500,8710,10,1,10000000,1206,25.66,1.45,12,4.79,470.00,8338.00,15200,20230324,-20.66,7750,20230103,55.61,15200,-20.66,20230324,7750,55.61,20230103,15200,-20.66,20230324,7750,55.61,20230103,4.81,N,071670,500,50 억,,100000,N,N,0,N,00,N
20230913,110526,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11750,-700,5,-5.62,2157172300,180023,20.68,12050,12200,11710,16180,8720,12450,11981.42,1.00,0,-20347,13103,12776,12263,11936,11423,12940,12100,50,3730,500,8710,10,1,10000000,1175,25.00,1.41,12,1.80,470.00,8338.00,15200,20230324,-22.70,7750,20230103,51.61,15200,-22.70,20230324,7750,51.61,20230103,15200,-22.70,20230324,7750,51.61,20230103,4.81,N,071670,500,50 억,,100000,N,N,0,N,00,N
20230913,100519,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,12100,-350,5,-2.81,1342102120,111532,12.81,12050,12200,11890,16180,8720,12450,12031.40,1.00,0,-13720,13103,12776,12263,11936,11423,12940,12100,50,3730,500,8710,10,1,10000000,1210,25.74,1.45,12,1.12,470.00,8338.00,15200,20230324,-20.39,7750,20230103,56.13,15200,-20.39,20230324,7750,56.13,20230103,15200,-20.39,20230324,7750,56.13,20230103,4.81,N,071670,500,50 억,,100000,N,N,0,N,00,N
20230913,090517,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11940,-510,5,-4.10,486633190,40467,4.65,12050,12170,11890,16180,8720,12450,12019.96,1.00,0,-5664,13103,12776,12263,11936,11423,12940,12100,50,3730,500,8710,10,1,10000000,1194,25.40,1.43,12,0.40,470.00,8338.00,15200,20230324,-21.45,7750,20230103,54.06,15200,-21.45,20230324,7750,54.06,20230103,15200,-21.45,20230324,7750,54.06,20230103,4.81,N,071670,500,50 억,,100000,N,N,0,N,00,N
20230912,160512,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,12450,970,2,8.45,10392010380,851811,497.54,11820,12590,11750,14920,8040,11480,12199.18,1.55,0,-53569,12160,11820,11620,11280,11080,11990,11450,50,3440,500,8030,10,1,10000000,1245,26.49,1.49,12,8.52,470.00,8338.00,15200,20230324,-18.09,7750,20230103,60.65,15200,-18.09,20230324,7750,60.65,20230103,15200,-18.09,20230324,7750,60.65,20230103,4.99,N,071670,500,50 억,,154694,N,N,0,N,00,N
20230912,150521,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,12110,630,2,5.49,9077231030,745465,435.42,11820,12590,11750,14920,8040,11480,12176.60,1.55,0,-52259,12160,11820,11620,11280,11080,11990,11450,50,3440,500,8030,10,1,10000000,1211,25.77,1.45,12,7.45,470.00,8338.00,15200,20230324,-20.33,7750,20230103,56.26,15200,-20.33,20230324,7750,56.26,20230103,15200,-20.33,20230324,7750,56.26,20230103,4.99,N,071670,500,50 억,,154694,N,N,0,N,00,N
20230912,140520,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,12100,620,2,5.40,7123646340,585536,342.01,11820,12590,11750,14920,8040,11480,12166.03,1.55,0,-36263,12160,11820,11620,11280,11080,11990,11450,50,3440,500,8030,10,1,10000000,1210,25.74,1.45,12,5.86,470.00,8338.00,15200,20230324,-20.39,7750,20230103,56.13,15200,-20.39,20230324,7750,56.13,20230103,15200,-20.39,20230324,7750,56.13,20230103,4.99,N,071670,500,50 억,,154694,N,N,0,N,00,N
20230912,130514,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,12120,640,2,5.57,5281144010,434812,253.97,11820,12590,11750,14920,8040,11480,12145.81,1.55,0,-30911,12160,11820,11620,11280,11080,11990,11450,50,3440,500,8030,10,1,10000000,1212,25.79,1.45,12,4.35,470.00,8338.00,15200,20230324,-20.26,7750,20230103,56.39,15200,-20.26,20230324,7750,56.39,20230103,15200,-20.26,20230324,7750,56.39,20230103,4.99,N,071670,500,50 억,,154694,N,N,0,N,00,N
20230912,120510,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,12000,520,2,4.53,5027913330,413815,241.71,11820,12590,11750,14920,8040,11480,12150.15,1.55,0,-35354,12160,11820,11620,11280,11080,11990,11450,50,3440,500,8030,10,1,10000000,1200,25.53,1.44,12,4.14,470.00,8338.00,15200,20230324,-21.05,7750,20230103,54.84,15200,-21.05,20230324,7750,54.84,20230103,15200,-21.05,20230324,7750,54.84,20230103,4.99,N,071670,500,50 억,,154694,N,N,0,N,00,N
20230912,110516,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11990,510,2,4.44,4793993290,394278,230.29,11820,12590,11750,14920,8040,11480,12158.92,1.55,0,-30794,12160,11820,11620,11280,11080,11990,11450,50,3440,500,8030,10,1,10000000,1199,25.51,1.44,12,3.94,470.00,8338.00,15200,20230324,-21.12,7750,20230103,54.71,15200,-21.12,20230324,7750,54.71,20230103,15200,-21.12,20230324,7750,54.71,20230103,4.99,N,071670,500,50 억,,154694,N,N,0,N,00,N
20230912,100513,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11890,410,2,3.57,3957859460,325232,189.97,11820,12590,11750,14920,8040,11480,12169.34,1.55,0,-28485,12160,11820,11620,11280,11080,11990,11450,50,3440,500,8030,10,1,10000000,1189,25.30,1.43,12,3.25,470.00,8338.00,15200,20230324,-21.78,7750,20230103,53.42,15200,-21.78,20230324,7750,53.42,20230103,15200,-21.78,20230324,7750,53.42,20230103,4.99,N,071670,500,50 억,,154694,N,N,0,N,00,N
20230912,090524,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,12430,950,2,8.28,1006197180,83214,48.60,11820,12430,11750,14920,8040,11480,12091.68,1.55,0,13338,12160,11820,11620,11280,11080,11990,11450,50,3440,500,8030,10,1,10000000,1243,26.45,1.49,12,0.83,470.00,8338.00,15200,20230324,-18.22,7750,20230103,60.39,15200,-18.22,20230324,7750,60.39,20230103,15200,-18.22,20230324,7750,60.39,20230103,4.99,N,071670,500,50 억,,154694,N,N,0,N,00,N
20230911,160510,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11480,-70,5,-0.61,1990280260,170169,101.45,11420,11960,11420,15010,8090,11550,11695.99,1.24,0,30296,12016,11782,11556,11322,11096,11670,11210,50,3460,500,8080,10,1,10000000,1148,24.43,1.38,12,1.70,470.00,8338.00,15200,20230324,-24.47,7750,20230103,48.13,15200,-24.47,20230324,7750,48.13,20230103,15200,-24.47,20230324,7750,48.13,20230103,4.84,N,071670,500,50 억,,124298,N,N,0,N,00,N
20230911,150519,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11550,0,3,0.00,1914784750,163609,97.54,11420,11960,11420,15010,8090,11550,11703.44,1.24,0,29399,12016,11782,11556,11322,11096,11670,11210,50,3460,500,8080,10,1,10000000,1155,24.57,1.39,12,1.64,470.00,8338.00,15200,20230324,-24.01,7750,20230103,49.03,15200,-24.01,20230324,7750,49.03,20230103,15200,-24.01,20230324,7750,49.03,20230103,4.84,N,071670,500,50 억,,124298,N,N,0,N,00,N
20230911,140525,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11630,80,2,0.69,1650331850,140678,83.87,11420,11960,11420,15010,8090,11550,11731.30,1.24,0,35056,12016,11782,11556,11322,11096,11670,11210,50,3460,500,8080,10,1,10000000,1163,24.74,1.39,12,1.41,470.00,8338.00,15200,20230324,-23.49,7750,20230103,50.06,15200,-23.49,20230324,7750,50.06,20230103,15200,-23.49,20230324,7750,50.06,20230103,4.84,N,071670,500,50 억,,124298,N,N,0,N,00,N
20230911,130506,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11630,80,2,0.69,1504202150,128106,76.37,11420,11960,11420,15010,8090,11550,11741.89,1.24,0,30330,12016,11782,11556,11322,11096,11670,11210,50,3460,500,8080,10,1,10000000,1163,24.74,1.39,12,1.28,470.00,8338.00,15200,20230324,-23.49,7750,20230103,50.06,15200,-23.49,20230324,7750,50.06,20230103,15200,-23.49,20230324,7750,50.06,20230103,4.84,N,071670,500,50 억,,124298,N,N,0,N,00,N
20230911,120513,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11770,220,2,1.90,1280260910,108934,64.94,11420,11960,11420,15010,8090,11550,11752.67,1.24,0,29443,12016,11782,11556,11322,11096,11670,11210,50,3460,500,8080,10,1,10000000,1177,25.04,1.41,12,1.09,470.00,8338.00,15200,20230324,-22.57,7750,20230103,51.87,15200,-22.57,20230324,7750,51.87,20230103,15200,-22.57,20230324,7750,51.87,20230103,4.84,N,071670,500,50 억,,124298,N,N,0,N,00,N
20230911,110502,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11820,270,2,2.34,1104168460,93978,56.03,11420,11960,11420,15010,8090,11550,11749.27,1.24,0,25552,12016,11782,11556,11322,11096,11670,11210,50,3460,500,8080,10,1,10000000,1182,25.15,1.42,12,0.94,470.00,8338.00,15200,20230324,-22.24,7750,20230103,52.52,15200,-22.24,20230324,7750,52.52,20230103,15200,-22.24,20230324,7750,52.52,20230103,4.84,N,071670,500,50 억,,124298,N,N,0,N,00,N
20230911,100506,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11870,320,2,2.77,736145930,62983,37.55,11420,11890,11420,15010,8090,11550,11688.06,1.24,0,20759,12016,11782,11556,11322,11096,11670,11210,50,3460,500,8080,10,1,10000000,1187,25.26,1.42,12,0.63,470.00,8338.00,15200,20230324,-21.91,7750,20230103,53.16,15200,-21.91,20230324,7750,53.16,20230103,15200,-21.91,20230324,7750,53.16,20230103,4.84,N,071670,500,50 억,,124298,N,N,0,N,00,N
20230911,090504,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11550,0,3,0.00,95425080,8283,4.94,11420,11650,11420,15010,8090,11550,11520.51,1.24,0,2446,12016,11782,11556,11322,11096,11670,11210,50,3460,500,8080,10,1,10000000,1155,24.57,1.39,12,0.08,470.00,8338.00,15200,20230324,-24.01,7750,20230103,49.03,15200,-24.01,20230324,7750,49.03,20230103,15200,-24.01,20230324,7750,49.03,20230103,4.84,N,071670,500,50 억,,124298,N,N,0,N,00,N
20230908,160513,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11550,-160,5,-1.37,1929833240,167009,56.89,11690,11790,11330,15220,8200,11710,11554.16,0.89,0,35629,12516,12112,11886,11482,11256,12000,11370,50,3510,500,8190,10,1,10000000,1155,24.57,1.39,12,1.67,470.00,8338.00,15200,20230324,-24.01,7750,20230103,49.03,15200,-24.01,20230324,7750,49.03,20230103,15200,-24.01,20230324,7750,49.03,20230103,4.77,N,071670,500,50 억,,88835,N,N,0,N,00,N
20230908,150514,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11440,-270,5,-2.31,1821678380,157614,53.69,11690,11790,11330,15220,8200,11710,11556.68,0.89,0,33824,12516,12112,11886,11482,11256,12000,11370,50,3510,500,8190,10,1,10000000,1144,24.34,1.37,12,1.58,470.00,8338.00,15200,20230324,-24.74,7750,20230103,47.61,15200,-24.74,20230324,7750,47.61,20230103,15200,-24.74,20230324,7750,47.61,20230103,4.77,N,071670,500,50 억,,88835,N,N,0,N,00,N
20230908,140513,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11380,-330,5,-2.82,1616376440,139593,47.55,11690,11790,11370,15220,8200,11710,11578.08,0.89,0,26682,12516,12112,11886,11482,11256,12000,11370,50,3510,500,8190,10,1,10000000,1138,24.21,1.36,12,1.40,470.00,8338.00,15200,20230324,-25.13,7750,20230103,46.84,15200,-25.13,20230324,7750,46.84,20230103,15200,-25.13,20230324,7750,46.84,20230103,4.77,N,071670,500,50 억,,88835,N,N,0,N,00,N
20230908,130517,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11460,-250,5,-2.13,1418659030,122275,41.65,11690,11790,11390,15220,8200,11710,11601.13,0.89,0,22602,12516,12112,11886,11482,11256,12000,11370,50,3510,500,8190,10,1,10000000,1146,24.38,1.37,12,1.22,470.00,8338.00,15200,20230324,-24.61,7750,20230103,47.87,15200,-24.61,20230324,7750,47.87,20230103,15200,-24.61,20230324,7750,47.87,20230103,4.77,N,071670,500,50 억,,88835,N,N,0,N,00,N
20230908,120523,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11600,-110,5,-0.94,1064138950,91354,31.12,11690,11790,11520,15220,8200,11710,11647.70,0.89,0,14446,12516,12112,11886,11482,11256,12000,11370,50,3510,500,8190,10,1,10000000,1160,24.68,1.39,12,0.91,470.00,8338.00,15200,20230324,-23.68,7750,20230103,49.68,15200,-23.68,20230324,7750,49.68,20230103,15200,-23.68,20230324,7750,49.68,20230103,4.77,N,071670,500,50 억,,88835,N,N,0,N,00,N
20230908,110517,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11700,-10,5,-0.09,878120580,75444,25.70,11690,11790,11520,15220,8200,11710,11638.23,0.89,0,16990,12516,12112,11886,11482,11256,12000,11370,50,3510,500,8190,10,1,10000000,1170,24.89,1.40,12,0.75,470.00,8338.00,15200,20230324,-23.03,7750,20230103,50.97,15200,-23.03,20230324,7750,50.97,20230103,15200,-23.03,20230324,7750,50.97,20230103,4.77,N,071670,500,50 억,,88835,N,N,0,N,00,N
20230908,100514,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11570,-140,5,-1.20,631260270,54206,18.47,11690,11790,11520,15220,8200,11710,11644.12,0.89,0,10584,12516,12112,11886,11482,11256,12000,11370,50,3510,500,8190,10,1,10000000,1157,24.62,1.39,12,0.54,470.00,8338.00,15200,20230324,-23.88,7750,20230103,49.29,15200,-23.88,20230324,7750,49.29,20230103,15200,-23.88,20230324,7750,49.29,20230103,4.77,N,071670,500,50 억,,88835,N,N,0,N,00,N
20230908,090518,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11590,-120,5,-1.02,176627760,15160,5.16,11690,11770,11520,15220,8200,11710,11645.84,0.89,0,1930,12516,12112,11886,11482,11256,12000,11370,50,3510,500,8190,10,1,10000000,1159,24.66,1.39,12,0.15,470.00,8338.00,15200,20230324,-23.75,7750,20230103,49.55,15200,-23.75,20230324,7750,49.55,20230103,15200,-23.75,20230324,7750,49.55,20230103,4.77,N,071670,500,50 억,,88835,N,N,0,N,00,N
20230907,160509,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11710,-200,5,-1.68,3429552210,286163,63.38,11800,12290,11660,15480,8340,11910,11985.64,0.82,0,7250,12590,12250,11980,11640,11370,12420,11810,50,3570,500,8330,10,1,10000000,1171,24.91,1.40,12,2.86,470.00,8338.00,15200,20230324,-22.96,7750,20230103,51.10,15200,-22.96,20230324,7750,51.10,20230103,15200,-22.96,20230324,7750,51.10,20230103,3.68,N,071670,500,50 억,,82367,N,N,0,N,00,N
20230907,150513,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11890,-20,5,-0.17,3127952610,260599,57.72,11800,12290,11660,15480,8340,11910,12002.93,0.82,0,470,12590,12250,11980,11640,11370,12420,11810,50,3570,500,8330,10,1,10000000,1189,25.30,1.43,12,2.61,470.00,8338.00,15200,20230324,-21.78,7750,20230103,53.42,15200,-21.78,20230324,7750,53.42,20230103,15200,-21.78,20230324,7750,53.42,20230103,3.68,N,071670,500,50 억,,82367,N,N,0,N,00,N
20230907,140509,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11930,20,2,0.17,2747054240,228564,50.62,11800,12290,11660,15480,8340,11910,12018.75,0.82,0,323,12590,12250,11980,11640,11370,12420,11810,50,3570,500,8330,10,1,10000000,1193,25.38,1.43,12,2.29,470.00,8338.00,15200,20230324,-21.51,7750,20230103,53.94,15200,-21.51,20230324,7750,53.94,20230103,15200,-21.51,20230324,7750,53.94,20230103,3.68,N,071670,500,50 억,,82367,N,N,0,N,00,N
20230907,130509,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,12010,100,2,0.84,2467994460,205228,45.46,11800,12290,11660,15480,8340,11910,12025.62,0.82,0,6207,12590,12250,11980,11640,11370,12420,11810,50,3570,500,8330,10,1,10000000,1201,25.55,1.44,12,2.05,470.00,8338.00,15200,20230324,-20.99,7750,20230103,54.97,15200,-20.99,20230324,7750,54.97,20230103,15200,-20.99,20230324,7750,54.97,20230103,3.68,N,071670,500,50 억,,82367,N,N,0,N,00,N
20230907,120517,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,12080,170,2,1.43,2087962330,173796,38.49,11800,12290,11660,15480,8340,11910,12013.87,0.82,0,3237,12590,12250,11980,11640,11370,12420,11810,50,3570,500,8330,10,1,10000000,1208,25.70,1.45,12,1.74,470.00,8338.00,15200,20230324,-20.53,7750,20230103,55.87,15200,-20.53,20230324,7750,55.87,20230103,15200,-20.53,20230324,7750,55.87,20230103,3.68,N,071670,500,50 억,,82367,N,N,0,N,00,N
20230907,110515,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11860,-50,5,-0.42,1836447810,152839,33.85,11800,12290,11660,15480,8340,11910,12015.57,0.82,0,3225,12590,12250,11980,11640,11370,12420,11810,50,3570,500,8330,10,1,10000000,1186,25.23,1.42,12,1.53,470.00,8338.00,15200,20230324,-21.97,7750,20230103,53.03,15200,-21.97,20230324,7750,53.03,20230103,15200,-21.97,20230324,7750,53.03,20230103,3.68,N,071670,500,50 억,,82367,N,N,0,N,00,N
20230907,100512,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,12060,150,2,1.26,1325357540,110358,24.44,11800,12290,11660,15480,8340,11910,12009.62,0.82,0,887,12590,12250,11980,11640,11370,12420,11810,50,3570,500,8330,10,1,10000000,1206,25.66,1.45,12,1.10,470.00,8338.00,15200,20230324,-20.66,7750,20230103,55.61,15200,-20.66,20230324,7750,55.61,20230103,15200,-20.66,20230324,7750,55.61,20230103,3.68,N,071670,500,50 억,,82367,N,N,0,N,00,N
20230907,090517,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11780,-130,5,-1.09,156768720,13367,2.96,11800,11820,11660,15480,8340,11910,11728.04,0.82,0,3465,12590,12250,11980,11640,11370,12420,11810,50,3570,500,8330,10,1,10000000,1178,25.06,1.41,12,0.13,470.00,8338.00,15200,20230324,-22.50,7750,20230103,52.00,15200,-22.50,20230324,7750,52.00,20230103,15200,-22.50,20230324,7750,52.00,20230103,3.68,N,071670,500,50 억,,82367,N,N,0,N,00,N
20230906,160510,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11910,10,2,0.08,5399173870,448076,18.51,11840,12320,11710,15470,8330,11900,12051.39,0.62,0,19074,14933,13416,12633,11116,10333,13025,10725,50,3570,500,8330,10,1,10000000,1191,25.34,1.43,12,4.48,470.00,8338.00,15200,20230324,-21.64,7750,20230103,53.68,15200,-21.64,20230324,7750,53.68,20230103,15200,-21.64,20230324,7750,53.68,20230103,4.03,N,071670,500,50 억,,62397,N,N,0,N,00,N
20230906,150510,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11950,50,2,0.42,5140245080,426372,17.62,11840,12320,11710,15470,8330,11900,12056.68,0.62,0,17697,14933,13416,12633,11116,10333,13025,10725,50,3570,500,8330,10,1,10000000,1195,25.43,1.43,12,4.26,470.00,8338.00,15200,20230324,-21.38,7750,20230103,54.19,15200,-21.38,20230324,7750,54.19,20230103,15200,-21.38,20230324,7750,54.19,20230103,4.03,N,071670,500,50 억,,62397,N,N,0,N,00,N
20230906,140512,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,12150,250,2,2.10,4580710530,380017,15.70,11840,12320,11710,15470,8330,11900,12054.97,0.62,0,17167,14933,13416,12633,11116,10333,13025,10725,50,3570,500,8330,10,1,10000000,1215,25.85,1.46,12,3.80,470.00,8338.00,15200,20230324,-20.07,7750,20230103,56.77,15200,-20.07,20230324,7750,56.77,20230103,15200,-20.07,20230324,7750,56.77,20230103,4.03,N,071670,500,50 억,,62397,N,N,0,N,00,N
20230906,130508,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,12280,380,2,3.19,3997940410,332268,13.73,11840,12320,11710,15470,8330,11900,12033.27,0.62,0,24589,14933,13416,12633,11116,10333,13025,10725,50,3570,500,8330,10,1,10000000,1228,26.13,1.47,12,3.32,470.00,8338.00,15200,20230324,-19.21,7750,20230103,58.45,15200,-19.21,20230324,7750,58.45,20230103,15200,-19.21,20230324,7750,58.45,20230103,4.03,N,071670,500,50 억,,62397,N,N,0,N,00,N
20230906,120516,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,12000,100,2,0.84,3316668730,276238,11.41,11840,12180,11710,15470,8330,11900,12007.52,0.62,0,21869,14933,13416,12633,11116,10333,13025,10725,50,3570,500,8330,10,1,10000000,1200,25.53,1.44,12,2.76,470.00,8338.00,15200,20230324,-21.05,7750,20230103,54.84,15200,-21.05,20230324,7750,54.84,20230103,15200,-21.05,20230324,7750,54.84,20230103,4.03,N,071670,500,50 억,,62397,N,N,0,N,00,N
20230906,110513,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,12150,250,2,2.10,2706107340,225338,9.31,11840,12180,11710,15470,8330,11900,12010.31,0.62,0,13387,14933,13416,12633,11116,10333,13025,10725,50,3570,500,8330,10,1,10000000,1215,25.85,1.46,12,2.25,470.00,8338.00,15200,20230324,-20.07,7750,20230103,56.77,15200,-20.07,20230324,7750,56.77,20230103,15200,-20.07,20230324,7750,56.77,20230103,4.03,N,071670,500,50 억,,62397,N,N,0,N,00,N
20230906,100500,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,12030,130,2,1.09,2022306890,168653,6.97,11840,12140,11710,15470,8330,11900,11992.29,0.62,0,-1175,14933,13416,12633,11116,10333,13025,10725,50,3570,500,8330,10,1,10000000,1203,25.60,1.44,12,1.69,470.00,8338.00,15200,20230324,-20.86,7750,20230103,55.23,15200,-20.86,20230324,7750,55.23,20230103,15200,-20.86,20230324,7750,55.23,20230103,4.03,N,071670,500,50 억,,62397,N,N,0,N,00,N
20230906,090504,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11860,-40,5,-0.34,235834530,19947,0.82,11840,11870,11710,15470,8330,11900,11812.17,0.62,0,4321,14933,13416,12633,11116,10333,13025,10725,50,3570,500,8330,10,1,10000000,1186,25.23,1.42,12,0.20,470.00,8338.00,15200,20230324,-21.97,7750,20230103,53.03,15200,-21.97,20230324,7750,53.03,20230103,15200,-21.97,20230324,7750,53.03,20230103,4.03,N,071670,500,50 억,,62397,N,N,0,N,00,N
20230905,160505,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11900,-500,5,-4.03,31512827890,2405039,70.85,13540,14150,11850,16120,8680,12400,13105.58,1.13,0,-51195,14653,13526,12223,11096,9793,14090,11660,50,3720,500,8680,10,1,10000000,1190,25.32,1.43,12,24.05,470.00,8338.00,15200,20230324,-21.71,7750,20230103,53.55,15200,-21.71,20230324,7750,53.55,20230103,15200,-21.71,20230324,7750,53.55,20230103,4.03,N,071670,500,50 억,,113250,N,N,0,N,00,N
20230905,150515,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11960,-440,5,-3.55,30664921730,2333799,68.75,13540,14150,11850,16120,8680,12400,13139.51,1.13,0,-59577,14653,13526,12223,11096,9793,14090,11660,50,3720,500,8680,10,1,10000000,1196,25.45,1.43,12,23.34,470.00,8338.00,15200,20230324,-21.32,7750,20230103,54.32,15200,-21.32,20230324,7750,54.32,20230103,15200,-21.32,20230324,7750,54.32,20230103,4.03,N,071670,500,50 억,,113250,N,N,0,N,00,N
20230905,140512,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11990,-410,5,-3.31,29866704220,2267241,66.79,13540,14150,11850,16120,8680,12400,13173.18,1.13,0,-64554,14653,13526,12223,11096,9793,14090,11660,50,3720,500,8680,10,1,10000000,1199,25.51,1.44,12,22.67,470.00,8338.00,15200,20230324,-21.12,7750,20230103,54.71,15200,-21.12,20230324,7750,54.71,20230103,15200,-21.12,20230324,7750,54.71,20230103,4.03,N,071670,500,50 억,,113250,N,N,0,N,00,N
20230905,130453,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,12110,-290,5,-2.34,28791729810,2177575,64.15,13540,14150,12000,16120,8680,12400,13221.95,1.13,0,-65386,14653,13526,12223,11096,9793,14090,11660,50,3720,500,8680,10,1,10000000,1211,25.77,1.45,12,21.78,470.00,8338.00,15200,20230324,-20.33,7750,20230103,56.26,15200,-20.33,20230324,7750,56.26,20230103,15200,-20.33,20230324,7750,56.26,20230103,4.03,N,071670,500,50 억,,113250,N,N,0,N,00,N
20230905,120503,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,12200,-200,5,-1.61,28263706540,2134011,62.87,13540,14150,12000,16120,8680,12400,13244.44,1.13,0,-64453,14653,13526,12223,11096,9793,14090,11660,50,3720,500,8680,10,1,10000000,1220,25.96,1.46,12,21.34,470.00,8338.00,15200,20230324,-19.74,7750,20230103,57.42,15200,-19.74,20230324,7750,57.42,20230103,15200,-19.74,20230324,7750,57.42,20230103,4.03,N,071670,500,50 억,,113250,N,N,0,N,00,N
20230905,110507,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,12240,-160,5,-1.29,27146046590,2041565,60.14,13540,14150,12190,16120,8680,12400,13296.72,1.13,0,-64962,14653,13526,12223,11096,9793,14090,11660,50,3720,500,8680,10,1,10000000,1224,26.04,1.47,12,20.42,470.00,8338.00,15200,20230324,-19.47,7750,20230103,57.94,15200,-19.47,20230324,7750,57.94,20230103,15200,-19.47,20230324,7750,57.94,20230103,4.03,N,071670,500,50 억,,113250,N,N,0,N,00,N
20230905,100501,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,12360,-40,5,-0.32,25325896710,1893155,55.77,13540,14150,12290,16120,8680,12400,13377.66,1.13,0,-59773,14653,13526,12223,11096,9793,14090,11660,50,3720,500,8680,10,1,10000000,1236,26.30,1.48,12,18.93,470.00,8338.00,15200,20230324,-18.68,7750,20230103,59.48,15200,-18.68,20230324,7750,59.48,20230103,15200,-18.68,20230324,7750,59.48,20230103,4.03,N,071670,500,50 억,,113250,N,N,0,N,00,N
20230905,090457,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,13490,1090,2,8.79,5659371010,423744,12.48,13540,13540,13020,16120,8680,12400,13355.82,1.13,0,-32945,14653,13526,12223,11096,9793,14090,11660,50,3720,500,8680,10,1,10000000,1349,28.70,1.62,12,4.24,470.00,8338.00,15200,20230324,-11.25,7750,20230103,74.06,15200,-11.25,20230324,7750,74.06,20230103,15200,-11.25,20230324,7750,74.06,20230103,4.03,N,071670,500,50 억,,113250,N,N,0,N,00,N
20230904,160459,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,12400,1280,2,11.51,38827839510,3062153,4822.74,10940,13350,10920,14450,7790,11120,12680.53,1.27,0,-10498,11313,11216,11033,10936,10753,11265,10985,50,3330,500,7780,10,1,10000000,1240,26.38,1.49,12,30.62,470.00,8338.00,15200,20230324,-18.42,7750,20230103,60.00,15200,-18.42,20230324,7750,60.00,20230103,15200,-18.42,20230324,7750,60.00,20230103,3.83,N,071670,500,50 억,,126612,N,N,0,N,00,N
20230904,150451,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,12230,1110,2,9.98,37711860190,2971498,4679.97,10940,13350,10920,14450,7790,11120,12691.42,1.27,0,-21534,11313,11216,11033,10936,10753,11265,10985,50,3330,500,7780,10,1,10000000,1223,26.02,1.47,12,29.71,470.00,8338.00,15200,20230324,-19.54,7750,20230103,57.81,15200,-19.54,20230324,7750,57.81,20230103,15200,-19.54,20230324,7750,57.81,20230103,3.83,N,071670,500,50 억,,126612,N,N,0,N,00,N
20230904,140446,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,12330,1210,2,10.88,34419207500,2704683,4259.75,10940,13350,10920,14450,7790,11120,12726.04,1.27,0,-70438,11313,11216,11033,10936,10753,11265,10985,50,3330,500,7780,10,1,10000000,1233,26.23,1.48,12,27.05,470.00,8338.00,15200,20230324,-18.88,7750,20230103,59.10,15200,-18.88,20230324,7750,59.10,20230103,15200,-18.88,20230324,7750,59.10,20230103,3.83,N,071670,500,50 억,,126612,N,N,0,N,00,N
20230904,130455,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11890,770,2,6.92,6143500680,516088,812.81,10940,12380,10920,14450,7790,11120,11904.63,1.27,0,18365,11313,11216,11033,10936,10753,11265,10985,50,3330,500,7780,10,1,10000000,1189,25.30,1.43,12,5.16,470.00,8338.00,15200,20230324,-21.78,7750,20230103,53.42,15200,-21.78,20230324,7750,53.42,20230103,15200,-21.78,20230324,7750,53.42,20230103,3.83,N,071670,500,50 억,,126612,N,N,0,N,00,N
20230904,120447,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,12110,990,2,8.90,4474069570,376898,593.60,10940,12380,10920,14450,7790,11120,11871.63,1.27,0,-15861,11313,11216,11033,10936,10753,11265,10985,50,3330,500,7780,10,1,10000000,1211,25.77,1.45,12,3.77,470.00,8338.00,15200,20230324,-20.33,7750,20230103,56.26,15200,-20.33,20230324,7750,56.26,20230103,15200,-20.33,20230324,7750,56.26,20230103,3.83,N,071670,500,50 억,,126612,N,N,0,N,00,N
20230904,110440,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11380,260,2,2.34,866447350,76713,120.82,10940,11560,10920,14450,7790,11120,11295.65,1.27,0,7612,11313,11216,11033,10936,10753,11265,10985,50,3330,500,7780,10,1,10000000,1138,24.21,1.36,12,0.77,470.00,8338.00,15200,20230324,-25.13,7750,20230103,46.84,15200,-25.13,20230324,7750,46.84,20230103,15200,-25.13,20230324,7750,46.84,20230103,3.83,N,071670,500,50 억,,126612,N,N,0,N,00,N
20230904,100442,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11320,200,2,1.80,468534110,41849,65.91,10940,11400,10920,14450,7790,11120,11196.61,1.27,0,9681,11313,11216,11033,10936,10753,11265,10985,50,3330,500,7780,10,1,10000000,1132,24.09,1.36,12,0.42,470.00,8338.00,15200,20230324,-25.53,7750,20230103,46.06,15200,-25.53,20230324,7750,46.06,20230103,15200,-25.53,20230324,7750,46.06,20230103,3.83,N,071670,500,50 억,,126612,N,N,0,N,00,N
20230904,090451,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11190,70,2,0.63,137639810,12456,19.62,10940,11260,10920,14450,7790,11120,11047.58,1.27,0,2505,11313,11216,11033,10936,10753,11265,10985,50,3330,500,7780,10,1,10000000,1119,23.81,1.34,12,0.12,470.00,8338.00,15200,20230324,-26.38,7750,20230103,44.39,15200,-26.38,20230324,7750,44.39,20230103,15200,-26.38,20230324,7750,44.39,20230103,3.83,N,071670,500,50 억,,126612,N,N,0,N,00,N
20230901,160444,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11120,90,2,0.82,672433570,60957,36.86,10850,11130,10850,14330,7730,11030,11031.08,1.22,0,3767,11730,11380,11050,10700,10370,11215,10535,50,3300,500,7720,10,1,10000000,1112,23.66,1.33,12,0.61,470.00,8338.00,15200,20230324,-26.84,7750,20230103,43.48,15200,-26.84,20230324,7750,43.48,20230103,15200,-26.84,20230324,7750,43.48,20230103,3.78,N,071670,500,50 억,,122495,N,N,0,N,00,N
20230901,150451,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11080,50,2,0.45,538974570,48920,29.58,10850,11130,10850,14330,7730,11030,11017.40,1.22,0,2988,11730,11380,11050,10700,10370,11215,10535,50,3300,500,7720,10,1,10000000,1108,23.57,1.33,12,0.49,470.00,8338.00,15200,20230324,-27.11,7750,20230103,42.97,15200,-27.11,20230324,7750,42.97,20230103,15200,-27.11,20230324,7750,42.97,20230103,3.78,N,071670,500,50 억,,122495,N,N,0,N,00,N
20230901,140451,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11070,40,2,0.36,448955030,40753,24.65,10850,11130,10850,14330,7730,11030,11016.41,1.22,0,1303,11730,11380,11050,10700,10370,11215,10535,50,3300,500,7720,10,1,10000000,1107,23.55,1.33,12,0.41,470.00,8338.00,15200,20230324,-27.17,7750,20230103,42.84,15200,-27.17,20230324,7750,42.84,20230103,15200,-27.17,20230324,7750,42.84,20230103,3.78,N,071670,500,50 억,,122495,N,N,0,N,00,N
20230901,130440,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11000,-30,5,-0.27,382089620,34698,20.98,10850,11130,10850,14330,7730,11030,11011.73,1.22,0,859,11730,11380,11050,10700,10370,11215,10535,50,3300,500,7720,10,1,10000000,1100,23.40,1.32,12,0.35,470.00,8338.00,15200,20230324,-27.63,7750,20230103,41.94,15200,-27.63,20230324,7750,41.94,20230103,15200,-27.63,20230324,7750,41.94,20230103,3.78,N,071670,500,50 억,,122495,N,N,0,N,00,N
20230901,120444,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11030,0,3,0.00,321254840,29194,17.66,10850,11130,10850,14330,7730,11030,11003.91,1.22,0,153,11730,11380,11050,10700,10370,11215,10535,50,3300,500,7720,10,1,10000000,1103,23.47,1.32,12,0.29,470.00,8338.00,15200,20230324,-27.43,7750,20230103,42.32,15200,-27.43,20230324,7750,42.32,20230103,15200,-27.43,20230324,7750,42.32,20230103,3.78,N,071670,500,50 억,,122495,N,N,0,N,00,N
20230901,110444,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,10980,-50,5,-0.45,275778180,25057,15.15,10850,11130,10850,14330,7730,11030,11005.79,1.22,0,142,11730,11380,11050,10700,10370,11215,10535,50,3300,500,7720,10,1,10000000,1098,23.36,1.32,12,0.25,470.00,8338.00,15200,20230324,-27.76,7750,20230103,41.68,15200,-27.76,20230324,7750,41.68,20230103,15200,-27.76,20230324,7750,41.68,20230103,3.78,N,071670,500,50 억,,122495,N,N,0,N,00,N
20230901,100441,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11120,90,2,0.82,204720180,18608,11.25,10850,11130,10850,14330,7730,11030,11001.34,1.22,0,468,11730,11380,11050,10700,10370,11215,10535,50,3300,500,7720,10,1,10000000,1112,23.66,1.33,12,0.19,470.00,8338.00,15200,20230324,-26.84,7750,20230103,43.48,15200,-26.84,20230324,7750,43.48,20230103,15200,-26.84,20230324,7750,43.48,20230103,3.78,N,071670,500,50 억,,122495,N,N,0,N,00,N
20230901,090437,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11000,-30,5,-0.27,44419930,4084,2.47,10850,11000,10850,14330,7730,11030,10866.36,1.22,0,194,11730,11380,11050,10700,10370,11215,10535,50,3300,500,7720,10,1,10000000,1100,23.40,1.32,12,0.04,470.00,8338.00,15200,20230324,-27.63,7750,20230103,41.94,15200,-27.63,20230324,7750,41.94,20230103,15200,-27.63,20230324,7750,41.94,20230103,3.78,N,071670,500,50 억,,122495,N,N,0,N,00,N