KissMeData/079950/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
20230927,160639,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1241,38,2,3.16,56934511,46123,122.59,1197,1294,1190,1563,843,1203,1234.41,1.69,0,295,1260,1231,1213,1184,1166,1222,1175,116,360,500,790,1,1,23200000,288,-28.20,0.51,12,0.20,-44.00,2412.00,2500,20230518,-50.36,1190,20230927,4.29,2500,-50.36,20230518,1190,4.29,20230927,2500,-50.36,20230518,1190,4.29,20230927,0.71,N,079950,500,116 억,,393224,N,N,0,N,00,N
20230927,150643,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1269,66,2,5.49,54469988,44144,117.33,1197,1294,1190,1563,843,1203,1233.92,1.69,0,291,1260,1231,1213,1184,1166,1222,1175,116,360,500,790,1,1,23200000,294,-28.84,0.53,12,0.19,-44.00,2412.00,2500,20230518,-49.24,1190,20230927,6.64,2500,-49.24,20230518,1190,6.64,20230927,2500,-49.24,20230518,1190,6.64,20230927,0.71,N,079950,500,116 억,,393224,N,N,0,N,00,N
20230927,140644,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1254,51,2,4.24,52372597,42485,112.92,1197,1294,1190,1563,843,1203,1232.73,1.69,0,341,1260,1231,1213,1184,1166,1222,1175,116,360,500,790,1,1,23200000,291,-28.50,0.52,12,0.18,-44.00,2412.00,2500,20230518,-49.84,1190,20230927,5.38,2500,-49.84,20230518,1190,5.38,20230927,2500,-49.84,20230518,1190,5.38,20230927,0.71,N,079950,500,116 억,,393224,N,N,0,N,00,N
20230927,130636,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1246,43,2,3.57,49153377,39903,106.06,1197,1294,1190,1563,843,1203,1231.82,1.69,0,320,1260,1231,1213,1184,1166,1222,1175,116,360,500,790,1,1,23200000,289,-28.32,0.52,12,0.17,-44.00,2412.00,2500,20230518,-50.16,1190,20230927,4.71,2500,-50.16,20230518,1190,4.71,20230927,2500,-50.16,20230518,1190,4.71,20230927,0.71,N,079950,500,116 억,,393224,N,N,0,N,00,N
20230927,120636,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1251,48,2,3.99,42078810,34272,91.09,1197,1294,1190,1563,843,1203,1227.79,1.69,0,440,1260,1231,1213,1184,1166,1222,1175,116,360,500,790,1,1,23200000,290,-28.43,0.52,12,0.15,-44.00,2412.00,2500,20230518,-49.96,1190,20230927,5.13,2500,-49.96,20230518,1190,5.13,20230927,2500,-49.96,20230518,1190,5.13,20230927,0.71,N,079950,500,116 억,,393224,N,N,0,N,00,N
20230927,110642,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1244,41,2,3.41,41303515,33650,89.44,1197,1294,1190,1563,843,1203,1227.44,1.69,0,631,1260,1231,1213,1184,1166,1222,1175,116,360,500,790,1,1,23200000,289,-28.27,0.52,12,0.15,-44.00,2412.00,2500,20230518,-50.24,1190,20230927,4.54,2500,-50.24,20230518,1190,4.54,20230927,2500,-50.24,20230518,1190,4.54,20230927,0.71,N,079950,500,116 억,,393224,N,N,0,N,00,N
20230927,100637,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1200,-3,5,-0.25,19236155,16035,42.62,1197,1213,1190,1563,843,1203,1199.64,1.69,0,3910,1260,1231,1213,1184,1166,1222,1175,116,360,500,790,1,1,23200000,278,-27.27,0.50,12,0.07,-44.00,2412.00,2500,20230518,-52.00,1190,20230927,0.84,2500,-52.00,20230518,1190,0.84,20230927,2500,-52.00,20230518,1190,0.84,20230927,0.71,N,079950,500,116 억,,393224,N,N,0,N,00,N
20230927,090647,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1190,-13,5,-1.08,4252259,3554,9.45,1197,1197,1190,1563,843,1203,1196.47,1.69,0,-1152,1260,1231,1213,1184,1166,1222,1175,116,360,500,790,1,1,23200000,276,-27.05,0.49,12,0.02,-44.00,2412.00,2500,20230518,-52.40,1190,20230927,0.00,2500,-52.40,20230518,1190,0.00,20230927,2500,-52.40,20230518,1190,0.00,20230927,0.71,N,079950,500,116 억,,393224,N,N,0,N,00,N
20230926,160636,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1203,-32,5,-2.59,45653751,37624,72.15,1235,1242,1195,1605,865,1235,1213.42,1.72,0,-5184,1305,1269,1248,1212,1191,1259,1202,116,370,500,810,1,1,23200000,279,-27.34,0.50,12,0.16,-44.00,2412.00,2500,20230518,-51.88,1195,20230926,0.67,2500,-51.88,20230518,1195,0.67,20230926,2500,-51.88,20230518,1195,0.67,20230926,0.70,N,079950,500,116 억,,398701,N,N,0,N,00,N
20230926,150637,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1215,-20,5,-1.62,41979549,34570,66.29,1235,1242,1195,1605,865,1235,1214.33,1.72,0,-5184,1305,1269,1248,1212,1191,1259,1202,116,370,500,810,1,1,23200000,282,-27.61,0.50,12,0.15,-44.00,2412.00,2500,20230518,-51.40,1195,20230926,1.67,2500,-51.40,20230518,1195,1.67,20230926,2500,-51.40,20230518,1195,1.67,20230926,0.70,N,079950,500,116 억,,398701,N,N,0,N,00,N
20230926,140630,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1209,-26,5,-2.11,34328830,28222,54.12,1235,1242,1195,1605,865,1235,1216.38,1.72,0,-5174,1305,1269,1248,1212,1191,1259,1202,116,370,500,810,1,1,23200000,280,-27.48,0.50,12,0.12,-44.00,2412.00,2500,20230518,-51.64,1195,20230926,1.17,2500,-51.64,20230518,1195,1.17,20230926,2500,-51.64,20230518,1195,1.17,20230926,0.70,N,079950,500,116 억,,398701,N,N,0,N,00,N
20230926,130635,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1211,-24,5,-1.94,32935115,27065,51.90,1235,1242,1195,1605,865,1235,1216.89,1.72,0,-5143,1305,1269,1248,1212,1191,1259,1202,116,370,500,810,1,1,23200000,281,-27.52,0.50,12,0.12,-44.00,2412.00,2500,20230518,-51.56,1195,20230926,1.34,2500,-51.56,20230518,1195,1.34,20230926,2500,-51.56,20230518,1195,1.34,20230926,0.70,N,079950,500,116 억,,398701,N,N,0,N,00,N
20230926,120636,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1209,-26,5,-2.11,30850670,25336,48.59,1235,1242,1195,1605,865,1235,1217.66,1.72,0,-4974,1305,1269,1248,1212,1191,1259,1202,116,370,500,810,1,1,23200000,280,-27.48,0.50,12,0.11,-44.00,2412.00,2500,20230518,-51.64,1195,20230926,1.17,2500,-51.64,20230518,1195,1.17,20230926,2500,-51.64,20230518,1195,1.17,20230926,0.70,N,079950,500,116 억,,398701,N,N,0,N,00,N
20230926,110636,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1203,-32,5,-2.59,24969084,20445,39.21,1235,1242,1203,1605,865,1235,1221.28,1.72,0,-4792,1305,1269,1248,1212,1191,1259,1202,116,370,500,810,1,1,23200000,279,-27.34,0.50,12,0.09,-44.00,2412.00,2500,20230518,-51.88,1203,20230926,0.00,2500,-51.88,20230518,1203,0.00,20230926,2500,-51.88,20230518,1203,0.00,20230926,0.70,N,079950,500,116 억,,398701,N,N,0,N,00,N
20230926,100635,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1215,-20,5,-1.62,18926779,15451,29.63,1235,1242,1210,1605,865,1235,1224.95,1.72,0,-4640,1305,1269,1248,1212,1191,1259,1202,116,370,500,810,1,1,23200000,282,-27.61,0.50,12,0.07,-44.00,2412.00,2500,20230518,-51.40,1210,20230926,0.41,2500,-51.40,20230518,1210,0.41,20230926,2500,-51.40,20230518,1210,0.41,20230926,0.70,N,079950,500,116 억,,398701,N,N,0,N,00,N
20230926,090635,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1230,-5,5,-0.40,4860153,3936,7.55,1235,1242,1230,1605,865,1235,1234.79,1.72,0,-1987,1305,1269,1248,1212,1191,1259,1202,116,370,500,810,1,1,23200000,285,-27.95,0.51,12,0.02,-44.00,2412.00,2500,20230518,-50.80,1227,20230925,0.24,2500,-50.80,20230518,1227,0.24,20230925,2500,-50.80,20230518,1227,0.24,20230925,0.70,N,079950,500,116 억,,398701,N,N,0,N,00,N
20230925,160634,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1235,-53,5,-4.11,64803010,52123,210.59,1275,1284,1227,1674,902,1288,1243.27,1.76,0,-9691,1295,1291,1285,1281,1275,1288,1278,116,386,500,850,1,1,23200000,287,-28.07,0.51,12,0.22,-44.00,2412.00,2500,20230518,-50.60,1227,20230925,0.65,2500,-50.60,20230518,1227,0.65,20230925,2500,-50.60,20230518,1227,0.65,20230925,0.71,N,079950,500,116 억,,408740,N,N,0,N,00,N
20230925,150638,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1228,-60,5,-4.66,63251899,50867,205.51,1275,1284,1228,1674,902,1288,1243.48,1.76,0,-8940,1295,1291,1285,1281,1275,1288,1278,116,386,500,850,1,1,23200000,285,-27.91,0.51,12,0.22,-44.00,2412.00,2500,20230518,-50.88,1228,20230925,0.00,2500,-50.88,20230518,1228,0.00,20230925,2500,-50.88,20230518,1228,0.00,20230925,0.71,N,079950,500,116 억,,408740,N,N,0,N,00,N
20230925,140626,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1230,-58,5,-4.50,56294508,45209,182.66,1275,1284,1229,1674,902,1288,1245.21,1.76,0,-7366,1295,1291,1285,1281,1275,1288,1278,116,386,500,850,1,1,23200000,285,-27.95,0.51,12,0.19,-44.00,2412.00,2500,20230518,-50.80,1229,20230925,0.08,2500,-50.80,20230518,1229,0.08,20230925,2500,-50.80,20230518,1229,0.08,20230925,0.71,N,079950,500,116 억,,408740,N,N,0,N,00,N
20230925,130631,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1232,-56,5,-4.35,42200948,33757,136.39,1275,1284,1230,1674,902,1288,1250.14,1.76,0,-6055,1295,1291,1285,1281,1275,1288,1278,116,386,500,850,1,1,23200000,286,-28.00,0.51,12,0.15,-44.00,2412.00,2500,20230518,-50.72,1230,20230925,0.16,2500,-50.72,20230518,1230,0.16,20230925,2500,-50.72,20230518,1230,0.16,20230925,0.71,N,079950,500,116 억,,408740,N,N,0,N,00,N
20230925,120635,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1236,-52,5,-4.04,40620567,32475,131.21,1275,1284,1230,1674,902,1288,1250.83,1.76,0,-5995,1295,1291,1285,1281,1275,1288,1278,116,386,500,850,1,1,23200000,287,-28.09,0.51,12,0.14,-44.00,2412.00,2500,20230518,-50.56,1230,20230925,0.49,2500,-50.56,20230518,1230,0.49,20230925,2500,-50.56,20230518,1230,0.49,20230925,0.71,N,079950,500,116 억,,408740,N,N,0,N,00,N
20230925,110630,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1244,-44,5,-3.42,31746971,25311,102.26,1275,1284,1244,1674,902,1288,1254.28,1.76,0,-3428,1295,1291,1285,1281,1275,1288,1278,116,386,500,850,1,1,23200000,289,-28.27,0.52,12,0.11,-44.00,2412.00,2500,20230518,-50.24,1244,20230925,0.00,2500,-50.24,20230518,1244,0.00,20230925,2500,-50.24,20230518,1244,0.00,20230925,0.71,N,079950,500,116 억,,408740,N,N,0,N,00,N
20230925,100633,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1254,-34,5,-2.64,21468983,17072,68.97,1275,1284,1250,1674,902,1288,1257.56,1.76,0,-2808,1295,1291,1285,1281,1275,1288,1278,116,386,500,850,1,1,23200000,291,-28.50,0.52,12,0.07,-44.00,2412.00,2500,20230518,-49.84,1250,20230925,0.32,2500,-49.84,20230518,1250,0.32,20230925,2500,-49.84,20230518,1250,0.32,20230925,0.71,N,079950,500,116 억,,408740,N,N,0,N,00,N
20230925,090630,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1271,-17,5,-1.32,2246292,1775,7.17,1275,1275,1255,1674,902,1288,1265.52,1.76,0,398,1295,1291,1285,1281,1275,1288,1278,116,386,500,850,1,1,23200000,295,-28.89,0.53,12,0.01,-44.00,2412.00,2500,20230518,-49.16,1255,20230925,1.27,2500,-49.16,20230518,1255,1.27,20230925,2500,-49.16,20230518,1255,1.27,20230925,0.71,N,079950,500,116 억,,408740,N,N,0,N,00,N
20230922,160653,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1288,-1,5,-0.08,31082674,24211,67.92,1289,1289,1279,1675,903,1289,1283.82,1.81,0,-11333,1306,1297,1293,1284,1280,1295,1282,116,386,500,850,1,1,23200000,299,-29.27,0.53,12,0.10,-44.00,2412.00,2500,20230518,-48.48,1279,20230922,0.70,2500,-48.48,20230518,1279,0.70,20230922,2500,-48.48,20230518,1279,0.70,20230922,0.69,N,079950,500,116 억,,420525,N,N,0,N,00,N
20230922,150649,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1284,-5,5,-0.39,29574757,23033,64.62,1289,1289,1279,1675,903,1289,1284.02,1.81,0,-11332,1306,1297,1293,1284,1280,1295,1282,116,386,500,850,1,1,23200000,298,-29.18,0.53,12,0.10,-44.00,2412.00,2500,20230518,-48.64,1279,20230922,0.39,2500,-48.64,20230518,1279,0.39,20230922,2500,-48.64,20230518,1279,0.39,20230922,0.69,N,079950,500,116 억,,420525,N,N,0,N,00,N
20230922,140650,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1284,-5,5,-0.39,26745624,20828,58.43,1289,1289,1279,1675,903,1289,1284.12,1.81,0,-10472,1306,1297,1293,1284,1280,1295,1282,116,386,500,850,1,1,23200000,298,-29.18,0.53,12,0.09,-44.00,2412.00,2500,20230518,-48.64,1279,20230922,0.39,2500,-48.64,20230518,1279,0.39,20230922,2500,-48.64,20230518,1279,0.39,20230922,0.69,N,079950,500,116 억,,420525,N,N,0,N,00,N
20230922,130609,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1281,-8,5,-0.62,22825294,17767,49.84,1289,1289,1279,1675,903,1289,1284.70,1.81,0,-9187,1306,1297,1293,1284,1280,1295,1282,116,386,500,850,1,1,23200000,297,-29.11,0.53,12,0.08,-44.00,2412.00,2500,20230518,-48.76,1279,20230922,0.16,2500,-48.76,20230518,1279,0.16,20230922,2500,-48.76,20230518,1279,0.16,20230922,0.69,N,079950,500,116 억,,420525,N,N,0,N,00,N
20230922,120609,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1289,0,3,0.00,17002673,13233,37.12,1289,1289,1279,1675,903,1289,1284.87,1.81,0,-7038,1306,1297,1293,1284,1280,1295,1282,116,386,500,850,1,1,23200000,299,-29.30,0.53,12,0.06,-44.00,2412.00,2500,20230518,-48.44,1279,20230922,0.78,2500,-48.44,20230518,1279,0.78,20230922,2500,-48.44,20230518,1279,0.78,20230922,0.69,N,079950,500,116 억,,420525,N,N,0,N,00,N
20230922,110605,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1289,0,3,0.00,16564596,12893,36.17,1289,1289,1279,1675,903,1289,1284.77,1.81,0,-7226,1306,1297,1293,1284,1280,1295,1282,116,386,500,850,1,1,23200000,299,-29.30,0.53,12,0.06,-44.00,2412.00,2500,20230518,-48.44,1279,20230922,0.78,2500,-48.44,20230518,1279,0.78,20230922,2500,-48.44,20230518,1279,0.78,20230922,0.69,N,079950,500,116 억,,420525,N,N,0,N,00,N
20230922,100606,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1285,-4,5,-0.31,15179615,11816,33.15,1289,1289,1279,1675,903,1289,1284.67,1.81,0,-6937,1306,1297,1293,1284,1280,1295,1282,116,386,500,850,1,1,23200000,298,-29.20,0.53,12,0.05,-44.00,2412.00,2500,20230518,-48.60,1279,20230922,0.47,2500,-48.60,20230518,1279,0.47,20230922,2500,-48.60,20230518,1279,0.47,20230922,0.69,N,079950,500,116 억,,420525,N,N,0,N,00,N
20230922,090601,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1287,-2,5,-0.16,5917956,4603,12.91,1289,1289,1279,1675,903,1289,1285.67,1.81,0,-3244,1306,1297,1293,1284,1280,1295,1282,116,386,500,850,1,1,23200000,299,-29.25,0.53,12,0.02,-44.00,2412.00,2500,20230518,-48.52,1279,20230922,0.63,2500,-48.52,20230518,1279,0.63,20230922,2500,-48.52,20230518,1279,0.63,20230922,0.69,N,079950,500,116 억,,420525,N,N,0,N,00,N
20230921,160608,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1289,-13,5,-1.00,46138964,35646,94.27,1302,1302,1289,1692,912,1302,1294.37,1.85,0,-8924,1318,1310,1305,1297,1292,1307,1294,116,390,500,850,1,1,23200000,299,-29.30,0.53,12,0.15,-44.00,2412.00,2500,20230518,-48.44,1289,20230921,0.00,2500,-48.44,20230518,1289,0.00,20230921,2500,-48.44,20230518,1289,0.00,20230921,0.69,N,079950,500,116 억,,429721,N,N,0,N,00,N
20230921,150559,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1300,-2,5,-0.15,36700432,28338,74.94,1302,1302,1289,1692,912,1302,1295.10,1.85,0,-8920,1318,1310,1305,1297,1292,1307,1294,116,390,500,850,1,1,23200000,302,-29.55,0.54,12,0.12,-44.00,2412.00,2500,20230518,-48.00,1289,20230921,0.85,2500,-48.00,20230518,1289,0.85,20230921,2500,-48.00,20230518,1289,0.85,20230921,0.69,N,079950,500,116 억,,429721,N,N,0,N,00,N
20230921,140605,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1300,-2,5,-0.15,34833837,26900,71.14,1302,1302,1289,1692,912,1302,1294.94,1.85,0,-7810,1318,1310,1305,1297,1292,1307,1294,116,390,500,850,1,1,23200000,302,-29.55,0.54,12,0.12,-44.00,2412.00,2500,20230518,-48.00,1289,20230921,0.85,2500,-48.00,20230518,1289,0.85,20230921,2500,-48.00,20230518,1289,0.85,20230921,0.69,N,079950,500,116 억,,429721,N,N,0,N,00,N
20230921,130558,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1289,-13,5,-1.00,31830745,24573,64.99,1302,1302,1289,1692,912,1302,1295.35,1.85,0,-7662,1318,1310,1305,1297,1292,1307,1294,116,390,500,850,1,1,23200000,299,-29.30,0.53,12,0.11,-44.00,2412.00,2500,20230518,-48.44,1289,20230921,0.00,2500,-48.44,20230518,1289,0.00,20230921,2500,-48.44,20230518,1289,0.00,20230921,0.69,N,079950,500,116 억,,429721,N,N,0,N,00,N
20230921,120553,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1293,-9,5,-0.69,27418410,21156,55.95,1302,1302,1290,1692,912,1302,1296.01,1.85,0,-5771,1318,1310,1305,1297,1292,1307,1294,116,390,500,850,1,1,23200000,300,-29.39,0.54,12,0.09,-44.00,2412.00,2500,20230518,-48.28,1290,20230921,0.23,2500,-48.28,20230518,1290,0.23,20230921,2500,-48.28,20230518,1290,0.23,20230921,0.69,N,079950,500,116 억,,429721,N,N,0,N,00,N
20230921,110608,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1294,-8,5,-0.61,22489518,17351,45.89,1302,1302,1290,1692,912,1302,1296.15,1.85,0,-4909,1318,1310,1305,1297,1292,1307,1294,116,390,500,850,1,1,23200000,300,-29.41,0.54,12,0.07,-44.00,2412.00,2500,20230518,-48.24,1290,20230921,0.31,2500,-48.24,20230518,1290,0.31,20230921,2500,-48.24,20230518,1290,0.31,20230921,0.69,N,079950,500,116 억,,429721,N,N,0,N,00,N
20230921,100558,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1293,-9,5,-0.69,15840823,12209,32.29,1302,1302,1290,1692,912,1302,1297.47,1.85,0,-4717,1318,1310,1305,1297,1292,1307,1294,116,390,500,850,1,1,23200000,300,-29.39,0.54,12,0.05,-44.00,2412.00,2500,20230518,-48.28,1290,20230921,0.23,2500,-48.28,20230518,1290,0.23,20230921,2500,-48.28,20230518,1290,0.23,20230921,0.69,N,079950,500,116 억,,429721,N,N,0,N,00,N
20230921,090605,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1294,-8,5,-0.61,6463040,4975,13.16,1302,1302,1290,1692,912,1302,1299.10,1.85,0,-2651,1318,1310,1305,1297,1292,1307,1294,116,390,500,850,1,1,23200000,300,-29.41,0.54,12,0.02,-44.00,2412.00,2500,20230518,-48.24,1290,20230921,0.31,2500,-48.24,20230518,1290,0.31,20230921,2500,-48.24,20230518,1290,0.31,20230921,0.69,N,079950,500,116 억,,429721,N,N,0,N,00,N
20230920,160604,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1302,-8,5,-0.61,47568386,36468,103.01,1303,1313,1300,1703,917,1310,1304.39,1.88,0,-6738,1336,1322,1316,1302,1296,1320,1300,116,393,500,860,1,1,23200000,302,-29.59,0.54,12,0.16,-44.00,2412.00,2500,20230518,-47.92,1300,20230920,0.15,2500,-47.92,20230518,1300,0.15,20230920,2500,-47.92,20230518,1300,0.15,20230920,0.68,N,079950,500,116 억,,436202,N,N,0,N,00,N
20230920,150551,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1303,-7,5,-0.53,45464253,34852,98.45,1303,1313,1300,1703,917,1310,1304.49,1.88,0,-6601,1336,1322,1316,1302,1296,1320,1300,116,393,500,860,1,1,23200000,302,-29.61,0.54,12,0.15,-44.00,2412.00,2500,20230518,-47.88,1300,20230920,0.23,2500,-47.88,20230518,1300,0.23,20230920,2500,-47.88,20230518,1300,0.23,20230920,0.68,N,079950,500,116 억,,436202,N,N,0,N,00,N
20230920,140557,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1308,-2,5,-0.15,34159075,26177,73.94,1303,1313,1302,1703,917,1310,1304.93,1.88,0,-4982,1336,1322,1316,1302,1296,1320,1300,116,393,500,860,1,1,23200000,303,-29.73,0.54,12,0.11,-44.00,2412.00,2500,20230518,-47.68,1300,20230327,0.62,2500,-47.68,20230518,1300,0.62,20230327,2500,-47.68,20230518,1300,0.62,20230327,0.68,N,079950,500,116 억,,436202,N,N,0,N,00,N
20230920,130552,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1303,-7,5,-0.53,31533297,24165,68.26,1303,1313,1302,1703,917,1310,1304.92,1.88,0,-4888,1336,1322,1316,1302,1296,1320,1300,116,393,500,860,1,1,23200000,302,-29.61,0.54,12,0.10,-44.00,2412.00,2500,20230518,-47.88,1300,20230327,0.23,2500,-47.88,20230518,1300,0.23,20230327,2500,-47.88,20230518,1300,0.23,20230327,0.68,N,079950,500,116 억,,436202,N,N,0,N,00,N
20230920,120551,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1306,-4,5,-0.31,28004455,21457,60.61,1303,1313,1303,1703,917,1310,1305.14,1.88,0,-3305,1336,1322,1316,1302,1296,1320,1300,116,393,500,860,1,1,23200000,303,-29.68,0.54,12,0.09,-44.00,2412.00,2500,20230518,-47.76,1300,20230327,0.46,2500,-47.76,20230518,1300,0.46,20230327,2500,-47.76,20230518,1300,0.46,20230327,0.68,N,079950,500,116 억,,436202,N,N,0,N,00,N
20230920,110558,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1303,-7,5,-0.53,25031175,19178,54.17,1303,1313,1303,1703,917,1310,1305.20,1.88,0,-3233,1336,1322,1316,1302,1296,1320,1300,116,393,500,860,1,1,23200000,302,-29.61,0.54,12,0.08,-44.00,2412.00,2500,20230518,-47.88,1300,20230327,0.23,2500,-47.88,20230518,1300,0.23,20230327,2500,-47.88,20230518,1300,0.23,20230327,0.68,N,079950,500,116 억,,436202,N,N,0,N,00,N
20230920,100546,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1305,-5,5,-0.38,24131693,18489,52.23,1303,1313,1303,1703,917,1310,1305.19,1.88,0,-3222,1336,1322,1316,1302,1296,1320,1300,116,393,500,860,1,1,23200000,303,-29.66,0.54,12,0.08,-44.00,2412.00,2500,20230518,-47.80,1300,20230327,0.38,2500,-47.80,20230518,1300,0.38,20230327,2500,-47.80,20230518,1300,0.38,20230327,0.68,N,079950,500,116 억,,436202,N,N,0,N,00,N
20230920,090555,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1303,-7,5,-0.53,7759741,5953,16.82,1303,1308,1303,1703,917,1310,1303.50,1.88,0,-760,1336,1322,1316,1302,1296,1320,1300,116,393,500,860,1,1,23200000,302,-29.61,0.54,12,0.03,-44.00,2412.00,2500,20230518,-47.88,1300,20230327,0.23,2500,-47.88,20230518,1300,0.23,20230327,2500,-47.88,20230518,1300,0.23,20230327,0.68,N,079950,500,116 억,,436202,N,N,0,N,00,N
20230919,160552,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1310,-11,5,-0.83,46178669,35063,63.07,1321,1330,1310,1717,925,1321,1317.02,1.93,0,-12440,1376,1348,1334,1306,1292,1341,1299,116,396,500,870,1,1,23200000,304,-29.77,0.54,12,0.15,-44.00,2412.00,2500,20230518,-47.60,1300,20230327,0.77,2500,-47.60,20230518,1300,0.77,20230327,2500,-47.60,20230518,1300,0.77,20230327,0.69,N,079950,500,116 억,,448393,N,N,0,N,00,N
20230919,150551,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1316,-5,5,-0.38,40239137,30532,54.92,1321,1330,1310,1717,925,1321,1317.93,1.93,0,-12315,1376,1348,1334,1306,1292,1341,1299,116,396,500,870,1,1,23200000,305,-29.91,0.55,12,0.13,-44.00,2412.00,2500,20230518,-47.36,1300,20230327,1.23,2500,-47.36,20230518,1300,1.23,20230327,2500,-47.36,20230518,1300,1.23,20230327,0.69,N,079950,500,116 억,,448393,N,N,0,N,00,N
20230919,140548,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1315,-6,5,-0.45,26625279,20159,36.26,1321,1330,1311,1717,925,1321,1320.76,1.93,0,-10265,1376,1348,1334,1306,1292,1341,1299,116,396,500,870,1,1,23200000,305,-29.89,0.55,12,0.09,-44.00,2412.00,2500,20230518,-47.40,1300,20230327,1.15,2500,-47.40,20230518,1300,1.15,20230327,2500,-47.40,20230518,1300,1.15,20230327,0.69,N,079950,500,116 억,,448393,N,N,0,N,00,N
20230919,130540,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1319,-2,5,-0.15,22247010,16838,30.29,1321,1330,1311,1717,925,1321,1321.24,1.93,0,-8736,1376,1348,1334,1306,1292,1341,1299,116,396,500,870,1,1,23200000,306,-29.98,0.55,12,0.07,-44.00,2412.00,2500,20230518,-47.24,1300,20230327,1.46,2500,-47.24,20230518,1300,1.46,20230327,2500,-47.24,20230518,1300,1.46,20230327,0.69,N,079950,500,116 억,,448393,N,N,0,N,00,N
20230919,120556,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1314,-7,5,-0.53,21696098,16420,29.54,1321,1330,1311,1717,925,1321,1321.32,1.93,0,-8632,1376,1348,1334,1306,1292,1341,1299,116,396,500,870,1,1,23200000,305,-29.86,0.54,12,0.07,-44.00,2412.00,2500,20230518,-47.44,1300,20230327,1.08,2500,-47.44,20230518,1300,1.08,20230327,2500,-47.44,20230518,1300,1.08,20230327,0.69,N,079950,500,116 억,,448393,N,N,0,N,00,N
20230919,110556,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1324,3,2,0.23,11473548,8687,15.63,1321,1330,1311,1717,925,1321,1320.77,1.93,0,-3031,1376,1348,1334,1306,1292,1341,1299,116,396,500,870,1,1,23200000,307,-30.09,0.55,12,0.04,-44.00,2412.00,2500,20230518,-47.04,1300,20230327,1.85,2500,-47.04,20230518,1300,1.85,20230327,2500,-47.04,20230518,1300,1.85,20230327,0.69,N,079950,500,116 억,,448393,N,N,0,N,00,N
20230919,100553,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1322,1,2,0.08,5531811,4185,7.53,1321,1326,1320,1717,925,1321,1321.82,1.93,0,-1286,1376,1348,1334,1306,1292,1341,1299,116,396,500,870,1,1,23200000,307,-30.05,0.55,12,0.02,-44.00,2412.00,2500,20230518,-47.12,1300,20230327,1.69,2500,-47.12,20230518,1300,1.69,20230327,2500,-47.12,20230518,1300,1.69,20230327,0.69,N,079950,500,116 억,,448393,N,N,0,N,00,N
20230919,090548,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1321,0,3,0.00,1557459,1179,2.12,1321,1321,1321,1717,925,1321,1321.00,1.93,0,-153,1376,1348,1334,1306,1292,1341,1299,116,396,500,870,1,1,23200000,306,-30.02,0.55,12,0.01,-44.00,2412.00,2500,20230518,-47.16,1300,20230327,1.62,2500,-47.16,20230518,1300,1.62,20230327,2500,-47.16,20230518,1300,1.62,20230327,0.69,N,079950,500,116 억,,448393,N,N,0,N,00,N
20230918,160552,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1321,-28,5,-2.08,74150096,55594,86.75,1349,1362,1320,1753,945,1349,1333.92,1.95,0,-4652,1404,1376,1356,1328,1308,1366,1318,116,404,500,890,1,1,23200000,306,-30.02,0.55,12,0.24,-44.00,2412.00,2500,20230518,-47.16,1300,20230327,1.62,2500,-47.16,20230518,1300,1.62,20230327,2500,-47.16,20230518,1300,1.62,20230327,0.65,N,079950,500,116 억,,452915,N,N,0,N,00,N
20230918,150550,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1328,-21,5,-1.56,68007214,50952,79.51,1349,1362,1320,1753,945,1349,1334.73,1.95,0,-4268,1404,1376,1356,1328,1308,1366,1318,116,404,500,890,1,1,23200000,308,-30.18,0.55,12,0.22,-44.00,2412.00,2500,20230518,-46.88,1300,20230327,2.15,2500,-46.88,20230518,1300,2.15,20230327,2500,-46.88,20230518,1300,2.15,20230327,0.65,N,079950,500,116 억,,452915,N,N,0,N,00,N
20230918,140604,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1322,-27,5,-2.00,58517200,43773,68.31,1349,1362,1320,1753,945,1349,1336.83,1.95,0,-4159,1404,1376,1356,1328,1308,1366,1318,116,404,500,890,1,1,23200000,307,-30.05,0.55,12,0.19,-44.00,2412.00,2500,20230518,-47.12,1300,20230327,1.69,2500,-47.12,20230518,1300,1.69,20230327,2500,-47.12,20230518,1300,1.69,20230327,0.65,N,079950,500,116 억,,452915,N,N,0,N,00,N
20230918,130550,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1332,-17,5,-1.26,43269142,32268,50.35,1349,1362,1329,1753,945,1349,1340.93,1.95,0,-1850,1404,1376,1356,1328,1308,1366,1318,116,404,500,890,1,1,23200000,309,-30.27,0.55,12,0.14,-44.00,2412.00,2500,20230518,-46.72,1300,20230327,2.46,2500,-46.72,20230518,1300,2.46,20230327,2500,-46.72,20230518,1300,2.46,20230327,0.65,N,079950,500,116 억,,452915,N,N,0,N,00,N
20230918,120551,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1335,-14,5,-1.04,37774933,28141,43.91,1349,1362,1332,1753,945,1349,1342.35,1.95,0,-1359,1404,1376,1356,1328,1308,1366,1318,116,404,500,890,1,1,23200000,310,-30.34,0.55,12,0.12,-44.00,2412.00,2500,20230518,-46.60,1300,20230327,2.69,2500,-46.60,20230518,1300,2.69,20230327,2500,-46.60,20230518,1300,2.69,20230327,0.65,N,079950,500,116 억,,452915,N,N,0,N,00,N
20230918,110549,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1335,-14,5,-1.04,33263141,24762,38.64,1349,1362,1332,1753,945,1349,1343.31,1.95,0,-1356,1404,1376,1356,1328,1308,1366,1318,116,404,500,890,1,1,23200000,310,-30.34,0.55,12,0.11,-44.00,2412.00,2500,20230518,-46.60,1300,20230327,2.69,2500,-46.60,20230518,1300,2.69,20230327,2500,-46.60,20230518,1300,2.69,20230327,0.65,N,079950,500,116 억,,452915,N,N,0,N,00,N
20230918,100544,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1342,-7,5,-0.52,21293881,15821,24.69,1349,1362,1333,1753,945,1349,1345.93,1.95,0,-1389,1404,1376,1356,1328,1308,1366,1318,116,404,500,890,1,1,23200000,311,-30.50,0.56,12,0.07,-44.00,2412.00,2500,20230518,-46.32,1300,20230327,3.23,2500,-46.32,20230518,1300,3.23,20230327,2500,-46.32,20230518,1300,3.23,20230327,0.65,N,079950,500,116 억,,452915,N,N,0,N,00,N
20230918,090541,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1352,3,2,0.22,4895380,3626,5.66,1349,1352,1349,1753,945,1349,1350.08,1.95,0,-404,1404,1376,1356,1328,1308,1366,1318,116,404,500,890,1,1,23200000,314,-30.73,0.56,12,0.02,-44.00,2412.00,2500,20230518,-45.92,1300,20230327,4.00,2500,-45.92,20230518,1300,4.00,20230327,2500,-45.92,20230518,1300,4.00,20230327,0.65,N,079950,500,116 억,,452915,N,N,0,N,00,N
20230915,160547,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1349,-8,5,-0.59,86204134,63905,22.62,1384,1384,1336,1764,950,1357,1348.94,1.98,0,-8098,1522,1439,1398,1315,1274,1419,1295,116,407,500,890,1,1,23200000,313,-30.66,0.56,12,0.28,-44.00,2412.00,2500,20230518,-46.04,1300,20230327,3.77,2500,-46.04,20230518,1300,3.77,20230327,2500,-46.04,20230518,1300,3.77,20230327,0.66,N,079950,500,116 억,,460469,N,N,0,N,00,N
20230915,150548,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1351,-6,5,-0.44,81658647,60535,21.43,1384,1384,1336,1764,950,1357,1348.95,1.98,0,-7647,1522,1439,1398,1315,1274,1419,1295,116,407,500,890,1,1,23200000,313,-30.70,0.56,12,0.26,-44.00,2412.00,2500,20230518,-45.96,1300,20230327,3.92,2500,-45.96,20230518,1300,3.92,20230327,2500,-45.96,20230518,1300,3.92,20230327,0.66,N,079950,500,116 억,,460469,N,N,0,N,00,N
20230915,140545,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1345,-12,5,-0.88,72476244,53713,19.02,1384,1384,1336,1764,950,1357,1349.32,1.98,0,-7332,1522,1439,1398,1315,1274,1419,1295,116,407,500,890,1,1,23200000,312,-30.57,0.56,12,0.23,-44.00,2412.00,2500,20230518,-46.20,1300,20230327,3.46,2500,-46.20,20230518,1300,3.46,20230327,2500,-46.20,20230518,1300,3.46,20230327,0.66,N,079950,500,116 억,,460469,N,N,0,N,00,N
20230915,130544,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1350,-7,5,-0.52,71640001,53092,18.80,1384,1384,1336,1764,950,1357,1349.36,1.98,0,-7178,1522,1439,1398,1315,1274,1419,1295,116,407,500,890,1,1,23200000,313,-30.68,0.56,12,0.23,-44.00,2412.00,2500,20230518,-46.00,1300,20230327,3.85,2500,-46.00,20230518,1300,3.85,20230327,2500,-46.00,20230518,1300,3.85,20230327,0.66,N,079950,500,116 억,,460469,N,N,0,N,00,N
20230915,120549,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1352,-5,5,-0.37,66163265,49020,17.35,1384,1384,1336,1764,950,1357,1349.72,1.98,0,-7079,1522,1439,1398,1315,1274,1419,1295,116,407,500,890,1,1,23200000,314,-30.73,0.56,12,0.21,-44.00,2412.00,2500,20230518,-45.92,1300,20230327,4.00,2500,-45.92,20230518,1300,4.00,20230327,2500,-45.92,20230518,1300,4.00,20230327,0.66,N,079950,500,116 억,,460469,N,N,0,N,00,N
20230915,110553,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1337,-20,5,-1.47,47529955,35122,12.43,1384,1384,1337,1764,950,1357,1353.28,1.98,0,-7023,1522,1439,1398,1315,1274,1419,1295,116,407,500,890,1,1,23200000,310,-30.39,0.55,12,0.15,-44.00,2412.00,2500,20230518,-46.52,1300,20230327,2.85,2500,-46.52,20230518,1300,2.85,20230327,2500,-46.52,20230518,1300,2.85,20230327,0.66,N,079950,500,116 억,,460469,N,N,0,N,00,N
20230915,100550,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1347,-10,5,-0.74,30794457,22649,8.02,1384,1384,1344,1764,950,1357,1359.64,1.98,0,-6122,1522,1439,1398,1315,1274,1419,1295,116,407,500,890,1,1,23200000,313,-30.61,0.56,12,0.10,-44.00,2412.00,2500,20230518,-46.12,1300,20230327,3.62,2500,-46.12,20230518,1300,3.62,20230327,2500,-46.12,20230518,1300,3.62,20230327,0.66,N,079950,500,116 억,,460469,N,N,0,N,00,N
20230915,090540,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1363,6,2,0.44,6091454,4413,1.56,1384,1384,1363,1764,950,1357,1380.34,1.98,0,-2695,1522,1439,1398,1315,1274,1419,1295,116,407,500,890,1,1,23200000,316,-30.98,0.57,12,0.02,-44.00,2412.00,2500,20230518,-45.48,1300,20230327,4.85,2500,-45.48,20230518,1300,4.85,20230327,2500,-45.48,20230518,1300,4.85,20230327,0.66,N,079950,500,116 억,,460469,N,N,0,N,00,N
20230914,160546,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1357,-56,5,-3.96,401787332,282360,89.05,1433,1481,1357,1836,990,1413,1423.08,2.00,0,-4547,1531,1471,1388,1328,1245,1502,1359,116,423,500,930,1,1,23200000,315,-30.84,0.56,12,1.22,-44.00,2412.00,2500,20230518,-45.72,1300,20230327,4.38,2500,-45.72,20230518,1300,4.38,20230327,2500,-45.72,20230518,1300,4.38,20230327,0.67,N,079950,500,116 억,,464050,N,N,0,N,00,N
20230914,150535,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1362,-51,5,-3.61,388498420,272581,85.96,1433,1481,1360,1836,990,1413,1425.26,2.00,0,-4322,1531,1471,1388,1328,1245,1502,1359,116,423,500,930,1,1,23200000,316,-30.95,0.56,12,1.17,-44.00,2412.00,2500,20230518,-45.52,1300,20230327,4.77,2500,-45.52,20230518,1300,4.77,20230327,2500,-45.52,20230518,1300,4.77,20230327,0.67,N,079950,500,116 억,,464050,N,N,0,N,00,N
20230914,140542,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1394,-19,5,-1.34,331823915,231263,72.93,1433,1481,1378,1836,990,1413,1434.83,2.00,0,-4225,1531,1471,1388,1328,1245,1502,1359,116,423,500,930,1,1,23200000,323,-31.68,0.58,12,1.00,-44.00,2412.00,2500,20230518,-44.24,1300,20230327,7.23,2500,-44.24,20230518,1300,7.23,20230327,2500,-44.24,20230518,1300,7.23,20230327,0.67,N,079950,500,116 억,,464050,N,N,0,N,00,N
20230914,130531,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1393,-20,5,-1.42,328252491,228697,72.12,1433,1481,1378,1836,990,1413,1435.32,2.00,0,-3940,1531,1471,1388,1328,1245,1502,1359,116,423,500,930,1,1,23200000,323,-31.66,0.58,12,0.99,-44.00,2412.00,2500,20230518,-44.28,1300,20230327,7.15,2500,-44.28,20230518,1300,7.15,20230327,2500,-44.28,20230518,1300,7.15,20230327,0.67,N,079950,500,116 억,,464050,N,N,0,N,00,N
20230914,120541,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1391,-22,5,-1.56,320668214,223247,70.41,1433,1481,1378,1836,990,1413,1436.38,2.00,0,-3122,1531,1471,1388,1328,1245,1502,1359,116,423,500,930,1,1,23200000,323,-31.61,0.58,12,0.96,-44.00,2412.00,2500,20230518,-44.36,1300,20230327,7.00,2500,-44.36,20230518,1300,7.00,20230327,2500,-44.36,20230518,1300,7.00,20230327,0.67,N,079950,500,116 억,,464050,N,N,0,N,00,N
20230914,110536,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1381,-32,5,-2.26,309523215,215193,67.87,1433,1481,1380,1836,990,1413,1438.35,2.00,0,-2634,1531,1471,1388,1328,1245,1502,1359,116,423,500,930,1,1,23200000,320,-31.39,0.57,12,0.93,-44.00,2412.00,2500,20230518,-44.76,1300,20230327,6.23,2500,-44.76,20230518,1300,6.23,20230327,2500,-44.76,20230518,1300,6.23,20230327,0.67,N,079950,500,116 억,,464050,N,N,0,N,00,N
20230914,100531,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1400,-13,5,-0.92,268468509,185669,58.55,1433,1481,1400,1836,990,1413,1445.95,2.00,0,51,1531,1471,1388,1328,1245,1502,1359,116,423,500,930,1,1,23200000,325,-31.82,0.58,12,0.80,-44.00,2412.00,2500,20230518,-44.00,1300,20230327,7.69,2500,-44.00,20230518,1300,7.69,20230327,2500,-44.00,20230518,1300,7.69,20230327,0.67,N,079950,500,116 억,,464050,N,N,0,N,00,N
20230914,090542,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1427,14,2,0.99,19466561,13638,4.30,1433,1434,1413,1836,990,1413,1427.38,2.00,0,-445,1531,1471,1388,1328,1245,1502,1359,116,423,500,930,1,1,23200000,331,-32.43,0.59,12,0.06,-44.00,2412.00,2500,20230518,-42.92,1300,20230327,9.77,2500,-42.92,20230518,1300,9.77,20230327,2500,-42.92,20230518,1300,9.77,20230327,0.67,N,079950,500,116 억,,464050,N,N,0,N,00,N
20230913,160545,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1413,90,2,6.80,437555937,310944,610.45,1323,1448,1305,1719,927,1323,1407.17,2.09,0,-17311,1358,1340,1325,1307,1292,1349,1316,116,396,500,870,1,1,23200000,328,-32.11,0.59,12,1.34,-44.00,2412.00,2500,20230518,-43.48,1300,20230327,8.69,2500,-43.48,20230518,1300,8.69,20230327,2500,-43.48,20230518,1300,8.69,20230327,0.69,N,079950,500,116 억,,484184,N,N,0,N,00,N
20230913,150538,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1401,78,2,5.90,425036436,301975,592.84,1323,1448,1305,1719,927,1323,1407.52,2.09,0,-18464,1358,1340,1325,1307,1292,1349,1316,116,396,500,870,1,1,23200000,325,-31.84,0.58,12,1.30,-44.00,2412.00,2500,20230518,-43.96,1300,20230327,7.77,2500,-43.96,20230518,1300,7.77,20230327,2500,-43.96,20230518,1300,7.77,20230327,0.69,N,079950,500,116 억,,484184,N,N,0,N,00,N
20230913,140542,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1426,103,2,7.79,263070347,187951,368.99,1323,1439,1305,1719,927,1323,1399.68,2.09,0,-17554,1358,1340,1325,1307,1292,1349,1316,116,396,500,870,1,1,23200000,331,-32.41,0.59,12,0.81,-44.00,2412.00,2500,20230518,-42.96,1300,20230327,9.69,2500,-42.96,20230518,1300,9.69,20230327,2500,-42.96,20230518,1300,9.69,20230327,0.69,N,079950,500,116 억,,484184,N,N,0,N,00,N
20230913,130528,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1348,25,2,1.89,37073265,27985,54.94,1323,1355,1305,1719,927,1323,1324.75,2.09,0,-5769,1358,1340,1325,1307,1292,1349,1316,116,396,500,870,1,1,23200000,313,-30.64,0.56,12,0.12,-44.00,2412.00,2500,20230518,-46.08,1300,20230327,3.69,2500,-46.08,20230518,1300,3.69,20230327,2500,-46.08,20230518,1300,3.69,20230327,0.69,N,079950,500,116 억,,484184,N,N,0,N,00,N
20230913,120541,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1353,30,2,2.27,30638914,23167,45.48,1323,1355,1305,1719,927,1323,1322.52,2.09,0,-4883,1358,1340,1325,1307,1292,1349,1316,116,396,500,870,1,1,23200000,314,-30.75,0.56,12,0.10,-44.00,2412.00,2500,20230518,-45.88,1300,20230327,4.08,2500,-45.88,20230518,1300,4.08,20230327,2500,-45.88,20230518,1300,4.08,20230327,0.69,N,079950,500,116 억,,484184,N,N,0,N,00,N
20230913,110540,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1308,-15,5,-1.13,18939143,14390,28.25,1323,1329,1305,1719,927,1323,1316.13,2.09,0,-3543,1358,1340,1325,1307,1292,1349,1316,116,396,500,870,1,1,23200000,303,-29.73,0.54,12,0.06,-44.00,2412.00,2500,20230518,-47.68,1300,20230327,0.62,2500,-47.68,20230518,1300,0.62,20230327,2500,-47.68,20230518,1300,0.62,20230327,0.69,N,079950,500,116 억,,484184,N,N,0,N,00,N
20230913,100533,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1320,-3,5,-0.23,11787012,8945,17.56,1323,1329,1305,1719,927,1323,1317.72,2.09,0,169,1358,1340,1325,1307,1292,1349,1316,116,396,500,870,1,1,23200000,306,-30.00,0.55,12,0.04,-44.00,2412.00,2500,20230518,-47.20,1300,20230327,1.54,2500,-47.20,20230518,1300,1.54,20230327,2500,-47.20,20230518,1300,1.54,20230327,0.69,N,079950,500,116 억,,484184,N,N,0,N,00,N
20230913,090531,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1309,-14,5,-1.06,5693201,4330,8.50,1323,1325,1305,1719,927,1323,1314.83,2.09,0,75,1358,1340,1325,1307,1292,1349,1316,116,396,500,870,1,1,23200000,304,-29.75,0.54,12,0.02,-44.00,2412.00,2500,20230518,-47.64,1300,20230327,0.69,2500,-47.64,20230518,1300,0.69,20230327,2500,-47.64,20230518,1300,0.69,20230327,0.69,N,079950,500,116 억,,484184,N,N,0,N,00,N
20230912,160525,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1323,1,2,0.08,67127063,50937,72.32,1322,1343,1310,1718,926,1322,1317.84,2.12,0,-7019,1370,1345,1330,1305,1290,1338,1298,116,396,500,870,1,1,23200000,307,-30.07,0.55,12,0.22,-44.00,2412.00,2500,20230518,-47.08,1300,20230327,1.77,2500,-47.08,20230518,1300,1.77,20230327,2500,-47.08,20230518,1300,1.77,20230327,0.68,N,079950,500,116 억,,491203,N,N,0,N,00,N
20230912,150534,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1323,1,2,0.08,62593341,47497,67.43,1322,1343,1310,1718,926,1322,1317.84,2.12,0,-7004,1370,1345,1330,1305,1290,1338,1298,116,396,500,870,1,1,23200000,307,-30.07,0.55,12,0.20,-44.00,2412.00,2500,20230518,-47.08,1300,20230327,1.77,2500,-47.08,20230518,1300,1.77,20230327,2500,-47.08,20230518,1300,1.77,20230327,0.68,N,079950,500,116 억,,491203,N,N,0,N,00,N
20230912,140533,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1311,-11,5,-0.83,59686971,45292,64.30,1322,1343,1310,1718,926,1322,1317.83,2.12,0,-6912,1370,1345,1330,1305,1290,1338,1298,116,396,500,870,1,1,23200000,304,-29.80,0.54,12,0.20,-44.00,2412.00,2500,20230518,-47.56,1300,20230327,0.85,2500,-47.56,20230518,1300,0.85,20230327,2500,-47.56,20230518,1300,0.85,20230327,0.68,N,079950,500,116 억,,491203,N,N,0,N,00,N
20230912,130527,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1318,-4,5,-0.30,50677278,38428,54.56,1322,1343,1310,1718,926,1322,1318.76,2.12,0,-3617,1370,1345,1330,1305,1290,1338,1298,116,396,500,870,1,1,23200000,306,-29.95,0.55,12,0.17,-44.00,2412.00,2500,20230518,-47.28,1300,20230327,1.38,2500,-47.28,20230518,1300,1.38,20230327,2500,-47.28,20230518,1300,1.38,20230327,0.68,N,079950,500,116 억,,491203,N,N,0,N,00,N
20230912,120523,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1319,-3,5,-0.23,36977213,27992,39.74,1322,1343,1310,1718,926,1322,1320.99,2.12,0,-1921,1370,1345,1330,1305,1290,1338,1298,116,396,500,870,1,1,23200000,306,-29.98,0.55,12,0.12,-44.00,2412.00,2500,20230518,-47.24,1300,20230327,1.46,2500,-47.24,20230518,1300,1.46,20230327,2500,-47.24,20230518,1300,1.46,20230327,0.68,N,079950,500,116 억,,491203,N,N,0,N,00,N
20230912,110529,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1315,-7,5,-0.53,31686558,23969,34.03,1322,1343,1310,1718,926,1322,1321.98,2.12,0,-1659,1370,1345,1330,1305,1290,1338,1298,116,396,500,870,1,1,23200000,305,-29.89,0.55,12,0.10,-44.00,2412.00,2500,20230518,-47.40,1300,20230327,1.15,2500,-47.40,20230518,1300,1.15,20230327,2500,-47.40,20230518,1300,1.15,20230327,0.68,N,079950,500,116 억,,491203,N,N,0,N,00,N
20230912,100526,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1318,-4,5,-0.30,18756366,14172,20.12,1322,1343,1310,1718,926,1322,1323.48,2.12,0,-1093,1370,1345,1330,1305,1290,1338,1298,116,396,500,870,1,1,23200000,306,-29.95,0.55,12,0.06,-44.00,2412.00,2500,20230518,-47.28,1300,20230327,1.38,2500,-47.28,20230518,1300,1.38,20230327,2500,-47.28,20230518,1300,1.38,20230327,0.68,N,079950,500,116 억,,491203,N,N,0,N,00,N
20230912,090538,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1336,14,2,1.06,3284062,2465,3.50,1322,1343,1322,1718,926,1322,1332.28,2.12,0,-265,1370,1345,1330,1305,1290,1338,1298,116,396,500,870,1,1,23200000,310,-30.36,0.55,12,0.01,-44.00,2412.00,2500,20230518,-46.56,1300,20230327,2.77,2500,-46.56,20230518,1300,2.77,20230327,2500,-46.56,20230518,1300,2.77,20230327,0.68,N,079950,500,116 억,,491203,N,N,0,N,00,N
20230911,160523,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1322,-21,5,-1.56,93399182,70385,315.78,1343,1355,1315,1745,941,1343,1326.98,2.16,0,-9116,1354,1348,1339,1333,1324,1351,1336,116,402,500,880,1,1,23200000,307,-30.05,0.55,12,0.30,-44.00,2412.00,2500,20230518,-47.12,1300,20230327,1.69,2500,-47.12,20230518,1300,1.69,20230327,2500,-47.12,20230518,1300,1.69,20230327,0.69,N,079950,500,116 억,,500319,N,N,0,N,00,N
20230911,150532,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1321,-22,5,-1.64,77491140,58304,261.58,1343,1355,1317,1745,941,1343,1329.09,2.16,0,-9018,1354,1348,1339,1333,1324,1351,1336,116,402,500,880,1,1,23200000,306,-30.02,0.55,12,0.25,-44.00,2412.00,2500,20230518,-47.16,1300,20230327,1.62,2500,-47.16,20230518,1300,1.62,20230327,2500,-47.16,20230518,1300,1.62,20230327,0.69,N,079950,500,116 억,,500319,N,N,0,N,00,N
20230911,140538,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1333,-10,5,-0.74,41242842,30844,138.38,1343,1355,1321,1745,941,1343,1337.14,2.16,0,-8640,1354,1348,1339,1333,1324,1351,1336,116,402,500,880,1,1,23200000,309,-30.30,0.55,12,0.13,-44.00,2412.00,2500,20230518,-46.68,1300,20230327,2.54,2500,-46.68,20230518,1300,2.54,20230327,2500,-46.68,20230518,1300,2.54,20230327,0.69,N,079950,500,116 억,,500319,N,N,0,N,00,N
20230911,130517,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1344,1,2,0.07,31193696,23331,104.67,1343,1355,1321,1745,941,1343,1337.01,2.16,0,-8638,1354,1348,1339,1333,1324,1351,1336,116,402,500,880,1,1,23200000,312,-30.55,0.56,12,0.10,-44.00,2412.00,2500,20230518,-46.24,1300,20230327,3.38,2500,-46.24,20230518,1300,3.38,20230327,2500,-46.24,20230518,1300,3.38,20230327,0.69,N,079950,500,116 억,,500319,N,N,0,N,00,N
20230911,120525,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1343,0,3,0.00,27465997,20544,92.17,1343,1355,1321,1745,941,1343,1336.94,2.16,0,-8573,1354,1348,1339,1333,1324,1351,1336,116,402,500,880,1,1,23200000,312,-30.52,0.56,12,0.09,-44.00,2412.00,2500,20230518,-46.28,1300,20230327,3.31,2500,-46.28,20230518,1300,3.31,20230327,2500,-46.28,20230518,1300,3.31,20230327,0.69,N,079950,500,116 억,,500319,N,N,0,N,00,N
20230911,110515,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1339,-4,5,-0.30,26379527,19732,88.53,1343,1355,1321,1745,941,1343,1336.89,2.16,0,-8693,1354,1348,1339,1333,1324,1351,1336,116,402,500,880,1,1,23200000,311,-30.43,0.56,12,0.09,-44.00,2412.00,2500,20230518,-46.44,1300,20230327,3.00,2500,-46.44,20230518,1300,3.00,20230327,2500,-46.44,20230518,1300,3.00,20230327,0.69,N,079950,500,116 억,,500319,N,N,0,N,00,N
20230911,100518,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1335,-8,5,-0.60,20285826,15195,68.17,1343,1355,1321,1745,941,1343,1335.03,2.16,0,-7495,1354,1348,1339,1333,1324,1351,1336,116,402,500,880,1,1,23200000,310,-30.34,0.55,12,0.07,-44.00,2412.00,2500,20230518,-46.60,1300,20230327,2.69,2500,-46.60,20230518,1300,2.69,20230327,2500,-46.60,20230518,1300,2.69,20230327,0.69,N,079950,500,116 억,,500319,N,N,0,N,00,N
20230911,090516,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1340,-3,5,-0.22,5850601,4357,19.55,1343,1349,1340,1745,941,1343,1342.80,2.16,0,-3962,1354,1348,1339,1333,1324,1351,1336,116,402,500,880,1,1,23200000,311,-30.45,0.56,12,0.02,-44.00,2412.00,2500,20230518,-46.40,1300,20230327,3.08,2500,-46.40,20230518,1300,3.08,20230327,2500,-46.40,20230518,1300,3.08,20230327,0.69,N,079950,500,116 억,,500319,N,N,0,N,00,N
20230908,160526,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1343,8,2,0.60,29742638,22289,76.72,1335,1345,1330,1735,935,1335,1334.41,2.17,0,-3127,1379,1357,1346,1324,1313,1351,1318,116,400,500,880,1,1,23200000,312,-30.52,0.56,12,0.10,-44.00,2412.00,2500,20230518,-46.28,1300,20230327,3.31,2500,-46.28,20230518,1300,3.31,20230327,2500,-46.28,20230518,1300,3.31,20230327,0.65,N,079950,500,116 억,,503446,N,N,0,N,00,N
20230908,150527,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1331,-4,5,-0.30,28647969,21468,73.89,1335,1345,1330,1735,935,1335,1334.45,2.17,0,-3127,1379,1357,1346,1324,1313,1351,1318,116,400,500,880,1,1,23200000,309,-30.25,0.55,12,0.09,-44.00,2412.00,2500,20230518,-46.76,1300,20230327,2.38,2500,-46.76,20230518,1300,2.38,20230327,2500,-46.76,20230518,1300,2.38,20230327,0.65,N,079950,500,116 억,,503446,N,N,0,N,00,N
20230908,140526,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1335,0,3,0.00,23446263,17558,60.43,1335,1345,1330,1735,935,1335,1335.36,2.17,0,-3014,1379,1357,1346,1324,1313,1351,1318,116,400,500,880,1,1,23200000,310,-30.34,0.55,12,0.08,-44.00,2412.00,2500,20230518,-46.60,1300,20230327,2.69,2500,-46.60,20230518,1300,2.69,20230327,2500,-46.60,20230518,1300,2.69,20230327,0.65,N,079950,500,116 억,,503446,N,N,0,N,00,N
20230908,130530,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1333,-2,5,-0.15,18965035,14194,48.85,1335,1345,1331,1735,935,1335,1336.13,2.17,0,-2798,1379,1357,1346,1324,1313,1351,1318,116,400,500,880,1,1,23200000,309,-30.30,0.55,12,0.06,-44.00,2412.00,2500,20230518,-46.68,1300,20230327,2.54,2500,-46.68,20230518,1300,2.54,20230327,2500,-46.68,20230518,1300,2.54,20230327,0.65,N,079950,500,116 억,,503446,N,N,0,N,00,N
20230908,120537,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1342,7,2,0.52,18367740,13747,47.32,1335,1345,1331,1735,935,1335,1336.13,2.17,0,-2771,1379,1357,1346,1324,1313,1351,1318,116,400,500,880,1,1,23200000,311,-30.50,0.56,12,0.06,-44.00,2412.00,2500,20230518,-46.32,1300,20230327,3.23,2500,-46.32,20230518,1300,3.23,20230327,2500,-46.32,20230518,1300,3.23,20230327,0.65,N,079950,500,116 억,,503446,N,N,0,N,00,N
20230908,110531,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1343,8,2,0.60,18358346,13740,47.29,1335,1345,1331,1735,935,1335,1336.12,2.17,0,-2771,1379,1357,1346,1324,1313,1351,1318,116,400,500,880,1,1,23200000,312,-30.52,0.56,12,0.06,-44.00,2412.00,2500,20230518,-46.28,1300,20230327,3.31,2500,-46.28,20230518,1300,3.31,20230327,2500,-46.28,20230518,1300,3.31,20230327,0.65,N,079950,500,116 억,,503446,N,N,0,N,00,N
20230908,100527,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1338,3,2,0.22,14078597,10545,36.29,1335,1338,1331,1735,935,1335,1335.10,2.17,0,-2595,1379,1357,1346,1324,1313,1351,1318,116,400,500,880,1,1,23200000,310,-30.41,0.55,12,0.05,-44.00,2412.00,2500,20230518,-46.48,1300,20230327,2.92,2500,-46.48,20230518,1300,2.92,20230327,2500,-46.48,20230518,1300,2.92,20230327,0.65,N,079950,500,116 억,,503446,N,N,0,N,00,N
20230908,090531,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1335,0,3,0.00,12123135,9081,31.26,1335,1335,1335,1735,935,1335,1335.00,2.17,0,-2595,1379,1357,1346,1324,1313,1351,1318,116,400,500,880,1,1,23200000,310,-30.34,0.55,12,0.04,-44.00,2412.00,2500,20230518,-46.60,1300,20230327,2.69,2500,-46.60,20230518,1300,2.69,20230327,2500,-46.60,20230518,1300,2.69,20230327,0.65,N,079950,500,116 억,,503446,N,N,0,N,00,N
20230907,160523,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1335,-39,5,-2.84,38928242,28954,92.48,1360,1368,1335,1786,962,1374,1344.49,2.20,0,-7960,1398,1385,1374,1361,1350,1380,1356,116,412,500,900,1,1,23200000,310,-30.34,0.55,12,0.12,-44.00,2412.00,2500,20230518,-46.60,1300,20230327,2.69,2500,-46.60,20230518,1300,2.69,20230327,2500,-46.60,20230518,1300,2.69,20230327,0.66,N,079950,500,116 억,,511406,N,N,0,N,00,N
20230907,150526,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1342,-32,5,-2.33,23491514,17413,55.62,1360,1368,1341,1786,962,1374,1349.08,2.20,0,-7957,1398,1385,1374,1361,1350,1380,1356,116,412,500,900,1,1,23200000,311,-30.50,0.56,12,0.08,-44.00,2412.00,2500,20230518,-46.32,1300,20230327,3.23,2500,-46.32,20230518,1300,3.23,20230327,2500,-46.32,20230518,1300,3.23,20230327,0.66,N,079950,500,116 억,,511406,N,N,0,N,00,N
20230907,140522,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1346,-28,5,-2.04,17355571,12848,41.04,1360,1368,1343,1786,962,1374,1350.84,2.20,0,-6277,1398,1385,1374,1361,1350,1380,1356,116,412,500,900,1,1,23200000,312,-30.59,0.56,12,0.06,-44.00,2412.00,2500,20230518,-46.16,1300,20230327,3.54,2500,-46.16,20230518,1300,3.54,20230327,2500,-46.16,20230518,1300,3.54,20230327,0.66,N,079950,500,116 억,,511406,N,N,0,N,00,N
20230907,130522,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1346,-28,5,-2.04,15824901,11711,37.40,1360,1368,1343,1786,962,1374,1351.29,2.20,0,-6094,1398,1385,1374,1361,1350,1380,1356,116,412,500,900,1,1,23200000,312,-30.59,0.56,12,0.05,-44.00,2412.00,2500,20230518,-46.16,1300,20230327,3.54,2500,-46.16,20230518,1300,3.54,20230327,2500,-46.16,20230518,1300,3.54,20230327,0.66,N,079950,500,116 억,,511406,N,N,0,N,00,N
20230907,120530,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1344,-30,5,-2.18,15541123,11500,36.73,1360,1368,1343,1786,962,1374,1351.40,2.20,0,-6093,1398,1385,1374,1361,1350,1380,1356,116,412,500,900,1,1,23200000,312,-30.55,0.56,12,0.05,-44.00,2412.00,2500,20230518,-46.24,1300,20230327,3.38,2500,-46.24,20230518,1300,3.38,20230327,2500,-46.24,20230518,1300,3.38,20230327,0.66,N,079950,500,116 억,,511406,N,N,0,N,00,N
20230907,110528,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1346,-28,5,-2.04,13680230,10116,32.31,1360,1368,1345,1786,962,1374,1352.34,2.20,0,-5528,1398,1385,1374,1361,1350,1380,1356,116,412,500,900,1,1,23200000,312,-30.59,0.56,12,0.04,-44.00,2412.00,2500,20230518,-46.16,1300,20230327,3.54,2500,-46.16,20230518,1300,3.54,20230327,2500,-46.16,20230518,1300,3.54,20230327,0.66,N,079950,500,116 억,,511406,N,N,0,N,00,N
20230907,100526,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1347,-27,5,-1.97,6672548,4927,15.74,1360,1365,1347,1786,962,1374,1354.28,2.20,0,-4744,1398,1385,1374,1361,1350,1380,1356,116,412,500,900,1,1,23200000,313,-30.61,0.56,12,0.02,-44.00,2412.00,2500,20230518,-46.12,1300,20230327,3.62,2500,-46.12,20230518,1300,3.62,20230327,2500,-46.12,20230518,1300,3.62,20230327,0.66,N,079950,500,116 억,,511406,N,N,0,N,00,N
20230907,090531,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1365,-9,5,-0.66,2382488,1755,5.61,1360,1365,1351,1786,962,1374,1357.54,2.20,0,-1589,1398,1385,1374,1361,1350,1380,1356,116,412,500,900,1,1,23200000,317,-31.02,0.57,12,0.01,-44.00,2412.00,2500,20230518,-45.40,1300,20230327,5.00,2500,-45.40,20230518,1300,5.00,20230327,2500,-45.40,20230518,1300,5.00,20230327,0.66,N,079950,500,116 억,,511406,N,N,0,N,00,N
20230906,160523,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1374,5,2,0.37,42906916,31309,59.55,1385,1387,1363,1779,959,1369,1370.43,2.23,0,-4797,1411,1390,1379,1358,1347,1384,1352,116,410,500,900,1,1,23200000,319,-31.23,0.57,12,0.13,-44.00,2412.00,2500,20230518,-45.04,1300,20230327,5.69,2500,-45.04,20230518,1300,5.69,20230327,2500,-45.04,20230518,1300,5.69,20230327,0.66,N,079950,500,116 억,,516203,N,N,0,N,00,N
20230906,150524,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1374,5,2,0.37,41226259,30085,57.22,1385,1387,1363,1779,959,1369,1370.33,2.23,0,-3630,1411,1390,1379,1358,1347,1384,1352,116,410,500,900,1,1,23200000,319,-31.23,0.57,12,0.13,-44.00,2412.00,2500,20230518,-45.04,1300,20230327,5.69,2500,-45.04,20230518,1300,5.69,20230327,2500,-45.04,20230518,1300,5.69,20230327,0.66,N,079950,500,116 억,,516203,N,N,0,N,00,N
20230906,140525,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1376,7,2,0.51,20656087,15054,28.63,1385,1387,1369,1779,959,1369,1372.13,2.23,0,-2192,1411,1390,1379,1358,1347,1384,1352,116,410,500,900,1,1,23200000,319,-31.27,0.57,12,0.06,-44.00,2412.00,2500,20230518,-44.96,1300,20230327,5.85,2500,-44.96,20230518,1300,5.85,20230327,2500,-44.96,20230518,1300,5.85,20230327,0.66,N,079950,500,116 억,,516203,N,N,0,N,00,N
20230906,130520,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1377,8,2,0.58,19247662,14030,26.69,1385,1387,1369,1779,959,1369,1371.89,2.23,0,-1690,1411,1390,1379,1358,1347,1384,1352,116,410,500,900,1,1,23200000,319,-31.30,0.57,12,0.06,-44.00,2412.00,2500,20230518,-44.92,1300,20230327,5.92,2500,-44.92,20230518,1300,5.92,20230327,2500,-44.92,20230518,1300,5.92,20230327,0.66,N,079950,500,116 억,,516203,N,N,0,N,00,N
20230906,120530,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1370,1,2,0.07,14290034,10411,19.80,1385,1387,1370,1779,959,1369,1372.59,2.23,0,-1677,1411,1390,1379,1358,1347,1384,1352,116,410,500,900,1,1,23200000,318,-31.14,0.57,12,0.04,-44.00,2412.00,2500,20230518,-45.20,1300,20230327,5.38,2500,-45.20,20230518,1300,5.38,20230327,2500,-45.20,20230518,1300,5.38,20230327,0.66,N,079950,500,116 억,,516203,N,N,0,N,00,N
20230906,110527,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1377,8,2,0.58,13517007,9847,18.73,1385,1387,1370,1779,959,1369,1372.70,2.23,0,-1658,1411,1390,1379,1358,1347,1384,1352,116,410,500,900,1,1,23200000,319,-31.30,0.57,12,0.04,-44.00,2412.00,2500,20230518,-44.92,1300,20230327,5.92,2500,-44.92,20230518,1300,5.92,20230327,2500,-44.92,20230518,1300,5.92,20230327,0.66,N,079950,500,116 억,,516203,N,N,0,N,00,N
20230906,100512,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1376,7,2,0.51,4467951,3255,6.19,1385,1387,1370,1779,959,1369,1372.64,2.23,0,-303,1411,1390,1379,1358,1347,1384,1352,116,410,500,900,1,1,23200000,319,-31.27,0.57,12,0.01,-44.00,2412.00,2500,20230518,-44.96,1300,20230327,5.85,2500,-44.96,20230518,1300,5.85,20230327,2500,-44.96,20230518,1300,5.85,20230327,0.66,N,079950,500,116 억,,516203,N,N,0,N,00,N
20230906,090517,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1385,16,2,1.17,8310,6,0.01,1385,1385,1385,1779,959,1369,1385.00,2.23,0,0,1411,1390,1379,1358,1347,1384,1352,116,410,500,900,1,1,23200000,321,-31.48,0.57,12,0.00,-44.00,2412.00,2500,20230518,-44.60,1300,20230327,6.54,2500,-44.60,20230518,1300,6.54,20230327,2500,-44.60,20230518,1300,6.54,20230327,0.66,N,079950,500,116 억,,516203,N,N,0,N,00,N
20230905,160518,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1369,-25,5,-1.79,72235034,52572,112.83,1376,1400,1368,1812,976,1394,1374.02,2.24,0,-4563,1462,1428,1409,1375,1356,1418,1365,116,418,500,920,1,1,23200000,318,-31.11,0.57,12,0.23,-44.00,2412.00,2500,20230518,-45.24,1300,20230327,5.31,2500,-45.24,20230518,1300,5.31,20230327,2500,-45.24,20230518,1300,5.31,20230327,0.66,N,079950,500,116 억,,520766,N,N,0,N,00,N
20230905,150528,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1368,-26,5,-1.87,68817753,50077,107.47,1376,1400,1368,1812,976,1394,1374.24,2.24,0,-3886,1462,1428,1409,1375,1356,1418,1365,116,418,500,920,1,1,23200000,317,-31.09,0.57,12,0.22,-44.00,2412.00,2500,20230518,-45.28,1300,20230327,5.23,2500,-45.28,20230518,1300,5.23,20230327,2500,-45.28,20230518,1300,5.23,20230327,0.66,N,079950,500,116 억,,520766,N,N,0,N,00,N
20230905,140525,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1373,-21,5,-1.51,62122552,45190,96.98,1376,1400,1368,1812,976,1394,1374.70,2.24,0,-3401,1462,1428,1409,1375,1356,1418,1365,116,418,500,920,1,1,23200000,319,-31.20,0.57,12,0.19,-44.00,2412.00,2500,20230518,-45.08,1300,20230327,5.62,2500,-45.08,20230518,1300,5.62,20230327,2500,-45.08,20230518,1300,5.62,20230327,0.66,N,079950,500,116 억,,520766,N,N,0,N,00,N
20230905,130507,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1375,-19,5,-1.36,54011560,39285,84.31,1376,1400,1368,1812,976,1394,1374.86,2.24,0,-2819,1462,1428,1409,1375,1356,1418,1365,116,418,500,920,1,1,23200000,319,-31.25,0.57,12,0.17,-44.00,2412.00,2500,20230518,-45.00,1300,20230327,5.77,2500,-45.00,20230518,1300,5.77,20230327,2500,-45.00,20230518,1300,5.77,20230327,0.66,N,079950,500,116 억,,520766,N,N,0,N,00,N
20230905,120515,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1379,-15,5,-1.08,51167954,37216,79.87,1376,1400,1368,1812,976,1394,1374.89,2.24,0,-2747,1462,1428,1409,1375,1356,1418,1365,116,418,500,920,1,1,23200000,320,-31.34,0.57,12,0.16,-44.00,2412.00,2500,20230518,-44.84,1300,20230327,6.08,2500,-44.84,20230518,1300,6.08,20230327,2500,-44.84,20230518,1300,6.08,20230327,0.66,N,079950,500,116 억,,520766,N,N,0,N,00,N
20230905,110519,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1373,-21,5,-1.51,47269854,34377,73.78,1376,1400,1368,1812,976,1394,1375.04,2.24,0,-2846,1462,1428,1409,1375,1356,1418,1365,116,418,500,920,1,1,23200000,319,-31.20,0.57,12,0.15,-44.00,2412.00,2500,20230518,-45.08,1300,20230327,5.62,2500,-45.08,20230518,1300,5.62,20230327,2500,-45.08,20230518,1300,5.62,20230327,0.66,N,079950,500,116 억,,520766,N,N,0,N,00,N
20230905,100514,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1371,-23,5,-1.65,42922671,31205,66.97,1376,1400,1368,1812,976,1394,1375.51,2.24,0,-1416,1462,1428,1409,1375,1356,1418,1365,116,418,500,920,1,1,23200000,318,-31.16,0.57,12,0.13,-44.00,2412.00,2500,20230518,-45.16,1300,20230327,5.46,2500,-45.16,20230518,1300,5.46,20230327,2500,-45.16,20230518,1300,5.46,20230327,0.66,N,079950,500,116 억,,520766,N,N,0,N,00,N
20230905,090510,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1380,-14,5,-1.00,7352992,5343,11.47,1376,1400,1376,1812,976,1394,1376.19,2.24,0,-5,1462,1428,1409,1375,1356,1418,1365,116,418,500,920,1,1,23200000,320,-31.36,0.57,12,0.02,-44.00,2412.00,2500,20230518,-44.80,1300,20230327,6.15,2500,-44.80,20230518,1300,6.15,20230327,2500,-44.80,20230518,1300,6.15,20230327,0.66,N,079950,500,116 억,,520766,N,N,0,N,00,N
20230904,160511,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1394,-33,5,-2.31,63771533,45280,123.07,1427,1443,1390,1855,999,1427,1408.38,2.24,0,117,1462,1444,1412,1394,1362,1453,1403,116,428,500,940,1,1,23200000,323,-31.68,0.58,12,0.20,-44.00,2412.00,2500,20230518,-44.24,1300,20230327,7.23,2500,-44.24,20230518,1300,7.23,20230327,2500,-44.24,20230518,1300,7.23,20230327,0.68,N,079950,500,116 억,,520649,N,N,0,N,00,N
20230904,150504,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1399,-28,5,-1.96,59641849,42319,115.02,1427,1443,1390,1855,999,1427,1409.34,2.24,0,119,1462,1444,1412,1394,1362,1453,1403,116,428,500,940,1,1,23200000,325,-31.80,0.58,12,0.18,-44.00,2412.00,2500,20230518,-44.04,1300,20230327,7.62,2500,-44.04,20230518,1300,7.62,20230327,2500,-44.04,20230518,1300,7.62,20230327,0.68,N,079950,500,116 억,,520649,N,N,0,N,00,N
20230904,140459,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1397,-30,5,-2.10,52037923,36879,100.23,1427,1443,1390,1855,999,1427,1411.04,2.24,0,-258,1462,1444,1412,1394,1362,1453,1403,116,428,500,940,1,1,23200000,324,-31.75,0.58,12,0.16,-44.00,2412.00,2500,20230518,-44.12,1300,20230327,7.46,2500,-44.12,20230518,1300,7.46,20230327,2500,-44.12,20230518,1300,7.46,20230327,0.68,N,079950,500,116 억,,520649,N,N,0,N,00,N
20230904,130508,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1401,-26,5,-1.82,49578447,35115,95.44,1427,1443,1397,1855,999,1427,1411.89,2.24,0,-44,1462,1444,1412,1394,1362,1453,1403,116,428,500,940,1,1,23200000,325,-31.84,0.58,12,0.15,-44.00,2412.00,2500,20230518,-43.96,1300,20230327,7.77,2500,-43.96,20230518,1300,7.77,20230327,2500,-43.96,20230518,1300,7.77,20230327,0.68,N,079950,500,116 억,,520649,N,N,0,N,00,N
20230904,120459,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1403,-24,5,-1.68,47975342,33971,92.33,1427,1443,1398,1855,999,1427,1412.24,2.24,0,120,1462,1444,1412,1394,1362,1453,1403,116,428,500,940,1,1,23200000,325,-31.89,0.58,12,0.15,-44.00,2412.00,2500,20230518,-43.88,1300,20230327,7.92,2500,-43.88,20230518,1300,7.92,20230327,2500,-43.88,20230518,1300,7.92,20230327,0.68,N,079950,500,116 억,,520649,N,N,0,N,00,N
20230904,110452,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1406,-21,5,-1.47,33290391,23516,63.91,1427,1443,1400,1855,999,1427,1415.65,2.24,0,568,1462,1444,1412,1394,1362,1453,1403,116,428,500,940,1,1,23200000,326,-31.95,0.58,12,0.10,-44.00,2412.00,2500,20230518,-43.76,1300,20230327,8.15,2500,-43.76,20230518,1300,8.15,20230327,2500,-43.76,20230518,1300,8.15,20230327,0.68,N,079950,500,116 억,,520649,N,N,0,N,00,N
20230904,100454,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1409,-18,5,-1.26,28555007,20153,54.77,1427,1443,1400,1855,999,1427,1416.91,2.24,0,738,1462,1444,1412,1394,1362,1453,1403,116,428,500,940,1,1,23200000,327,-32.02,0.58,12,0.09,-44.00,2412.00,2500,20230518,-43.64,1300,20230327,8.38,2500,-43.64,20230518,1300,8.38,20230327,2500,-43.64,20230518,1300,8.38,20230327,0.68,N,079950,500,116 억,,520649,N,N,0,N,00,N
20230904,090504,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1414,-13,5,-0.91,1072434,754,2.05,1427,1427,1410,1855,999,1427,1422.33,2.24,0,-10,1462,1444,1412,1394,1362,1453,1403,116,428,500,940,1,1,23200000,328,-32.14,0.59,12,0.00,-44.00,2412.00,2500,20230518,-43.44,1300,20230327,8.77,2500,-43.44,20230518,1300,8.77,20230327,2500,-43.44,20230518,1300,8.77,20230327,0.68,N,079950,500,116 억,,520649,N,N,0,N,00,N
20230901,160457,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1427,38,2,2.74,51783963,36793,54.08,1389,1430,1380,1805,973,1389,1407.46,2.24,0,164,1439,1414,1400,1375,1361,1407,1368,116,416,500,910,1,1,23200000,331,-32.43,0.59,12,0.16,-44.00,2412.00,2500,20230518,-42.92,1300,20230327,9.77,2500,-42.92,20230518,1300,9.77,20230327,2500,-42.92,20230518,1300,9.77,20230327,0.67,N,079950,500,116 억,,520434,N,N,0,N,00,N
20230901,150503,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1417,28,2,2.02,42771495,30435,44.73,1389,1430,1380,1805,973,1389,1405.36,2.24,0,371,1439,1414,1400,1375,1361,1407,1368,116,416,500,910,1,1,23200000,329,-32.20,0.59,12,0.13,-44.00,2412.00,2500,20230518,-43.32,1300,20230327,9.00,2500,-43.32,20230518,1300,9.00,20230327,2500,-43.32,20230518,1300,9.00,20230327,0.67,N,079950,500,116 억,,520434,N,N,0,N,00,N
20230901,140503,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1410,21,2,1.51,20940704,15004,22.05,1389,1410,1380,1805,973,1389,1395.69,2.24,0,276,1439,1414,1400,1375,1361,1407,1368,116,416,500,910,1,1,23200000,327,-32.05,0.58,12,0.06,-44.00,2412.00,2500,20230518,-43.60,1300,20230327,8.46,2500,-43.60,20230518,1300,8.46,20230327,2500,-43.60,20230518,1300,8.46,20230327,0.67,N,079950,500,116 억,,520434,N,N,0,N,00,N
20230901,130451,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1410,21,2,1.51,17367825,12463,18.32,1389,1410,1380,1805,973,1389,1393.56,2.24,0,621,1439,1414,1400,1375,1361,1407,1368,116,416,500,910,1,1,23200000,327,-32.05,0.58,12,0.05,-44.00,2412.00,2500,20230518,-43.60,1300,20230327,8.46,2500,-43.60,20230518,1300,8.46,20230327,2500,-43.60,20230518,1300,8.46,20230327,0.67,N,079950,500,116 억,,520434,N,N,0,N,00,N
20230901,120455,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1401,12,2,0.86,15205247,10923,16.05,1389,1402,1380,1805,973,1389,1392.05,2.24,0,614,1439,1414,1400,1375,1361,1407,1368,116,416,500,910,1,1,23200000,325,-31.84,0.58,12,0.05,-44.00,2412.00,2500,20230518,-43.96,1300,20230327,7.77,2500,-43.96,20230518,1300,7.77,20230327,2500,-43.96,20230518,1300,7.77,20230327,0.67,N,079950,500,116 억,,520434,N,N,0,N,00,N
20230901,110457,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1400,11,2,0.79,14881886,10692,15.72,1389,1402,1380,1805,973,1389,1391.88,2.24,0,645,1439,1414,1400,1375,1361,1407,1368,116,416,500,910,1,1,23200000,325,-31.82,0.58,12,0.05,-44.00,2412.00,2500,20230518,-44.00,1300,20230327,7.69,2500,-44.00,20230518,1300,7.69,20230327,2500,-44.00,20230518,1300,7.69,20230327,0.67,N,079950,500,116 억,,520434,N,N,0,N,00,N
20230901,100454,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1390,1,2,0.07,13133704,9436,13.87,1389,1400,1380,1805,973,1389,1391.88,2.24,0,579,1439,1414,1400,1375,1361,1407,1368,116,416,500,910,1,1,23200000,322,-31.59,0.58,12,0.04,-44.00,2412.00,2500,20230518,-44.40,1300,20230327,6.92,2500,-44.40,20230518,1300,6.92,20230327,2500,-44.40,20230518,1300,6.92,20230327,0.67,N,079950,500,116 억,,520434,N,N,0,N,00,N
20230901,090448,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1389,0,3,0.00,2930296,2116,3.11,1389,1389,1380,1805,973,1389,1384.77,2.24,0,-388,1439,1414,1400,1375,1361,1407,1368,116,416,500,910,1,1,23200000,322,-31.57,0.58,12,0.01,-44.00,2412.00,2500,20230518,-44.44,1300,20230327,6.85,2500,-44.44,20230518,1300,6.85,20230327,2500,-44.44,20230518,1300,6.85,20230327,0.67,N,079950,500,116 억,,520434,N,N,0,N,00,N