KissMeData/083310/price/prices-20240801.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
20240830,160651,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10900,120,2,1.11,439165170,40576,87.81,10810,10940,10740,14010,7550,10780,10823.27,4.56,0,3137,11106,10942,10826,10662,10546,10885,10605,89,3230,500,7540,10,1,17810033,1941,3.63,0.71,12,0.23,3003.00,15323.00,35150,20230904,-68.99,9880,20240805,10.32,24450,-55.42,20240223,9880,10.32,20240805,35150,-68.99,20230904,9880,10.32,20240805,3.02,N,083310,500,89 억,,812024,N,N,1,N,00,N
20240830,150656,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10900,120,2,1.11,413371070,38209,82.69,10810,10940,10740,14010,7550,10780,10818.68,4.56,0,2598,11106,10942,10826,10662,10546,10885,10605,89,3230,500,7540,10,1,17810033,1941,3.63,0.71,12,0.21,3003.00,15323.00,35150,20230904,-68.99,9880,20240805,10.32,24450,-55.42,20240223,9880,10.32,20240805,35150,-68.99,20230904,9880,10.32,20240805,3.02,N,083310,500,89 억,,812024,N,N,1,N,00,N
20240830,140656,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10830,50,2,0.46,342860770,31724,68.65,10810,10940,10740,14010,7550,10780,10807.61,4.56,0,-676,11106,10942,10826,10662,10546,10885,10605,89,3230,500,7540,10,1,17810033,1929,3.61,0.71,12,0.18,3003.00,15323.00,35150,20230904,-69.19,9880,20240805,9.62,24450,-55.71,20240223,9880,9.62,20240805,35150,-69.19,20230904,9880,9.62,20240805,3.02,N,083310,500,89 억,,812024,N,N,1,N,00,N
20240830,130651,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10780,0,3,0.00,291827580,26995,58.42,10810,10940,10740,14010,7550,10780,10810.43,4.56,0,-2640,11106,10942,10826,10662,10546,10885,10605,89,3230,500,7540,10,1,17810033,1920,3.59,0.70,12,0.15,3003.00,15323.00,35150,20230904,-69.33,9880,20240805,9.11,24450,-55.91,20240223,9880,9.11,20240805,35150,-69.33,20230904,9880,9.11,20240805,3.02,N,083310,500,89 억,,812024,N,N,1,N,00,N
20240830,120654,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10760,-20,5,-0.19,242686370,22428,48.54,10810,10940,10750,14010,7550,10780,10820.69,4.56,0,-2711,11106,10942,10826,10662,10546,10885,10605,89,3230,500,7540,10,1,17810033,1916,3.58,0.70,12,0.13,3003.00,15323.00,35150,20230904,-69.39,9880,20240805,8.91,24450,-55.99,20240223,9880,8.91,20240805,35150,-69.39,20230904,9880,8.91,20240805,3.02,N,083310,500,89 억,,812024,N,N,1,N,00,N
20240830,110702,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10790,10,2,0.09,170354000,15720,34.02,10810,10940,10790,14010,7550,10780,10836.77,4.56,0,-962,11106,10942,10826,10662,10546,10885,10605,89,3230,500,7540,10,1,17810033,1922,3.59,0.70,12,0.09,3003.00,15323.00,35150,20230904,-69.30,9880,20240805,9.21,24450,-55.87,20240223,9880,9.21,20240805,35150,-69.30,20230904,9880,9.21,20240805,3.02,N,083310,500,89 억,,812024,N,N,1,N,00,N
20240830,100658,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10920,140,2,1.30,116418720,10736,23.23,10810,10940,10790,14010,7550,10780,10843.77,4.56,0,-122,11106,10942,10826,10662,10546,10885,10605,89,3230,500,7540,10,1,17810033,1945,3.64,0.71,12,0.06,3003.00,15323.00,35150,20230904,-68.93,9880,20240805,10.53,24450,-55.34,20240223,9880,10.53,20240805,35150,-68.93,20230904,9880,10.53,20240805,3.02,N,083310,500,89 억,,812024,N,N,1,N,00,N
20240830,090659,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10880,100,2,0.93,4136530,382,0.83,10810,10880,10800,14010,7550,10780,10828.61,4.56,0,132,11106,10942,10826,10662,10546,10885,10605,89,3230,500,7540,10,1,17810033,1938,3.62,0.71,12,0.00,3003.00,15323.00,35150,20230904,-69.05,9880,20240805,10.12,24450,-55.50,20240223,9880,10.12,20240805,35150,-69.05,20230904,9880,10.12,20240805,3.02,N,083310,500,89 억,,812024,N,N,1,N,00,N
20240829,160658,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10780,-280,5,-2.53,496486870,46028,80.85,10880,10990,10710,14370,7750,11060,10786.63,4.63,0,-11321,11306,11182,10966,10842,10626,11245,10905,89,3310,500,7740,10,1,17810033,1920,3.59,0.70,12,0.26,3003.00,15323.00,35150,20230904,-69.33,9880,20240805,9.11,24450,-55.91,20240223,9880,9.11,20240805,35150,-69.33,20230904,9880,9.11,20240805,3.02,N,083310,500,89 억,,823838,N,N,1,N,00,N
20240829,150706,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10830,-230,5,-2.08,481860340,44673,78.47,10880,10990,10710,14370,7750,11060,10786.39,4.63,0,-11126,11306,11182,10966,10842,10626,11245,10905,89,3310,500,7740,10,1,17810033,1929,3.61,0.71,12,0.25,3003.00,15323.00,35150,20230904,-69.19,9880,20240805,9.62,24450,-55.71,20240223,9880,9.62,20240805,35150,-69.19,20230904,9880,9.62,20240805,3.02,N,083310,500,89 억,,823838,N,N,6,N,00,N
20240829,140707,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10800,-260,5,-2.35,435116890,40347,70.87,10880,10990,10710,14370,7750,11060,10784.37,4.63,0,-11763,11306,11182,10966,10842,10626,11245,10905,89,3310,500,7740,10,1,17810033,1923,3.60,0.70,12,0.23,3003.00,15323.00,35150,20230904,-69.27,9880,20240805,9.31,24450,-55.83,20240223,9880,9.31,20240805,35150,-69.27,20230904,9880,9.31,20240805,3.02,N,083310,500,89 억,,823838,N,N,6,N,00,N
20240829,130708,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10790,-270,5,-2.44,404116350,37474,65.83,10880,10990,10710,14370,7750,11060,10783.91,4.63,0,-11915,11306,11182,10966,10842,10626,11245,10905,89,3310,500,7740,10,1,17810033,1922,3.59,0.70,12,0.21,3003.00,15323.00,35150,20230904,-69.30,9880,20240805,9.21,24450,-55.87,20240223,9880,9.21,20240805,35150,-69.30,20230904,9880,9.21,20240805,3.02,N,083310,500,89 억,,823838,N,N,6,N,00,N
20240829,120705,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10780,-280,5,-2.53,342855700,31787,55.84,10880,10990,10710,14370,7750,11060,10786.04,4.63,0,-10973,11306,11182,10966,10842,10626,11245,10905,89,3310,500,7740,10,1,17810033,1920,3.59,0.70,12,0.18,3003.00,15323.00,35150,20230904,-69.33,9880,20240805,9.11,24450,-55.91,20240223,9880,9.11,20240805,35150,-69.33,20230904,9880,9.11,20240805,3.02,N,083310,500,89 억,,823838,N,N,6,N,00,N
20240829,110708,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10720,-340,5,-3.07,287840100,26669,46.85,10880,10990,10720,14370,7750,11060,10793.06,4.63,0,-9528,11306,11182,10966,10842,10626,11245,10905,89,3310,500,7740,10,1,17810033,1909,3.57,0.70,12,0.15,3003.00,15323.00,35150,20230904,-69.50,9880,20240805,8.50,24450,-56.16,20240223,9880,8.50,20240805,35150,-69.50,20230904,9880,8.50,20240805,3.02,N,083310,500,89 억,,823838,N,N,6,N,00,N
20240829,100703,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10820,-240,5,-2.17,198344900,18361,32.25,10880,10990,10730,14370,7750,11060,10802.51,4.63,0,-4919,11306,11182,10966,10842,10626,11245,10905,89,3310,500,7740,10,1,17810033,1927,3.60,0.71,12,0.10,3003.00,15323.00,35150,20230904,-69.22,9880,20240805,9.51,24450,-55.75,20240223,9880,9.51,20240805,35150,-69.22,20230904,9880,9.51,20240805,3.02,N,083310,500,89 억,,823838,N,N,6,N,00,N
20240829,090705,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10950,-110,5,-0.99,66708870,6155,10.81,10880,10990,10790,14370,7750,11060,10838.16,4.63,0,-1669,11306,11182,10966,10842,10626,11245,10905,89,3310,500,7740,10,1,17810033,1950,3.65,0.71,12,0.03,3003.00,15323.00,35150,20230904,-68.85,9880,20240805,10.83,24450,-55.21,20240223,9880,10.83,20240805,35150,-68.85,20230904,9880,10.83,20240805,3.02,N,083310,500,89 억,,823838,N,N,6,N,00,N
20240828,160644,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11060,170,2,1.56,619153720,56765,113.50,10900,11090,10750,14150,7630,10890,10907.29,4.66,0,-7563,11136,11012,10926,10802,10716,10970,10760,89,3260,500,7620,10,1,17810033,1970,3.68,0.72,12,0.32,3003.00,15323.00,35150,20230904,-68.53,9880,20240805,11.94,24450,-54.76,20240223,9880,11.94,20240805,35150,-68.53,20230904,9880,11.94,20240805,3.08,N,083310,500,89 억,,829967,N,N,6,N,00,N
20240828,150648,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11050,160,2,1.47,575507230,52815,105.60,10900,11090,10750,14150,7630,10890,10896.66,4.66,0,-5777,11136,11012,10926,10802,10716,10970,10760,89,3260,500,7620,10,1,17810033,1968,3.68,0.72,12,0.30,3003.00,15323.00,35150,20230904,-68.56,9880,20240805,11.84,24450,-54.81,20240223,9880,11.84,20240805,35150,-68.56,20230904,9880,11.84,20240805,3.08,N,083310,500,89 억,,829967,N,N,6,N,00,N
20240828,140651,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10990,100,2,0.92,463965350,42700,85.38,10900,11050,10750,14150,7630,10890,10865.70,4.66,0,-8082,11136,11012,10926,10802,10716,10970,10760,89,3260,500,7620,10,1,17810033,1957,3.66,0.72,12,0.24,3003.00,15323.00,35150,20230904,-68.73,9880,20240805,11.23,24450,-55.05,20240223,9880,11.23,20240805,35150,-68.73,20230904,9880,11.23,20240805,3.08,N,083310,500,89 억,,829967,N,N,6,N,00,N
20240828,130648,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10810,-80,5,-0.73,393302400,36228,72.44,10900,11050,10750,14150,7630,10890,10856.31,4.66,0,-11617,11136,11012,10926,10802,10716,10970,10760,89,3260,500,7620,10,1,17810033,1925,3.60,0.71,12,0.20,3003.00,15323.00,35150,20230904,-69.25,9880,20240805,9.41,24450,-55.79,20240223,9880,9.41,20240805,35150,-69.25,20230904,9880,9.41,20240805,3.08,N,083310,500,89 억,,829967,N,N,6,N,00,N
20240828,120646,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10780,-110,5,-1.01,330159120,30372,60.73,10900,11050,10760,14150,7630,10890,10870.51,4.66,0,-12370,11136,11012,10926,10802,10716,10970,10760,89,3260,500,7620,10,1,17810033,1920,3.59,0.70,12,0.17,3003.00,15323.00,35150,20230904,-69.33,9880,20240805,9.11,24450,-55.91,20240223,9880,9.11,20240805,35150,-69.33,20230904,9880,9.11,20240805,3.08,N,083310,500,89 억,,829967,N,N,6,N,00,N
20240828,110647,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10800,-90,5,-0.83,248354340,22793,45.58,10900,11050,10800,14150,7630,10890,10896.08,4.66,0,-10421,11136,11012,10926,10802,10716,10970,10760,89,3260,500,7620,10,1,17810033,1923,3.60,0.70,12,0.13,3003.00,15323.00,35150,20230904,-69.27,9880,20240805,9.31,24450,-55.83,20240223,9880,9.31,20240805,35150,-69.27,20230904,9880,9.31,20240805,3.08,N,083310,500,89 억,,829967,N,N,6,N,00,N
20240828,100712,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10940,50,2,0.46,108192580,9898,19.79,10900,11050,10830,14150,7630,10890,10930.75,4.66,0,-4691,11136,11012,10926,10802,10716,10970,10760,89,3260,500,7620,10,1,17810033,1948,3.64,0.71,12,0.06,3003.00,15323.00,35150,20230904,-68.88,9880,20240805,10.73,24450,-55.26,20240223,9880,10.73,20240805,35150,-68.88,20230904,9880,10.73,20240805,3.08,N,083310,500,89 억,,829967,N,N,6,N,00,N
20240828,090657,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10970,80,2,0.73,10867990,992,1.98,10900,10990,10900,14150,7630,10890,10955.64,4.66,0,-450,11136,11012,10926,10802,10716,10970,10760,89,3260,500,7620,10,1,17810033,1954,3.65,0.72,12,0.01,3003.00,15323.00,35150,20230904,-68.79,9880,20240805,11.03,24450,-55.13,20240223,9880,11.03,20240805,35150,-68.79,20230904,9880,11.03,20240805,3.08,N,083310,500,89 억,,829967,N,N,6,N,00,N
20240827,160643,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10890,-180,5,-1.63,542773530,49667,81.56,10960,11050,10840,14390,7750,11070,10927.96,4.62,0,7689,11423,11246,11093,10916,10763,11170,10840,89,3320,500,7740,10,1,17810033,1940,3.63,0.71,12,0.28,3003.00,15323.00,35150,20230904,-69.02,9880,20240805,10.22,24450,-55.46,20240223,9880,10.22,20240805,35150,-69.02,20230904,9880,10.22,20240805,3.12,N,083310,500,89 억,,822142,N,N,6,N,00,N
20240827,150647,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10900,-170,5,-1.54,485675090,44426,72.95,10960,11050,10840,14390,7750,11070,10931.86,4.62,0,5651,11423,11246,11093,10916,10763,11170,10840,89,3320,500,7740,10,1,17810033,1941,3.63,0.71,12,0.25,3003.00,15323.00,35150,20230904,-68.99,9880,20240805,10.32,24450,-55.42,20240223,9880,10.32,20240805,35150,-68.99,20230904,9880,10.32,20240805,3.12,N,083310,500,89 억,,822142,N,N,2,N,00,N
20240827,140648,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10930,-140,5,-1.26,350524660,32055,52.64,10960,11050,10840,14390,7750,11070,10934.60,4.62,0,-94,11423,11246,11093,10916,10763,11170,10840,89,3320,500,7740,10,1,17810033,1947,3.64,0.71,12,0.18,3003.00,15323.00,35150,20230904,-68.90,9880,20240805,10.63,24450,-55.30,20240223,9880,10.63,20240805,35150,-68.90,20230904,9880,10.63,20240805,3.12,N,083310,500,89 억,,822142,N,N,2,N,00,N
20240827,130651,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10930,-140,5,-1.26,306161680,27992,45.97,10960,11050,10840,14390,7750,11070,10936.90,4.62,0,-1711,11423,11246,11093,10916,10763,11170,10840,89,3320,500,7740,10,1,17810033,1947,3.64,0.71,12,0.16,3003.00,15323.00,35150,20230904,-68.90,9880,20240805,10.63,24450,-55.30,20240223,9880,10.63,20240805,35150,-68.90,20230904,9880,10.63,20240805,3.12,N,083310,500,89 억,,822142,N,N,2,N,00,N
20240827,120654,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10920,-150,5,-1.36,258853990,23667,38.86,10960,11050,10840,14390,7750,11070,10936.67,4.62,0,-3611,11423,11246,11093,10916,10763,11170,10840,89,3320,500,7740,10,1,17810033,1945,3.64,0.71,12,0.13,3003.00,15323.00,35150,20230904,-68.93,9880,20240805,10.53,24450,-55.34,20240223,9880,10.53,20240805,35150,-68.93,20230904,9880,10.53,20240805,3.12,N,083310,500,89 억,,822142,N,N,2,N,00,N
20240827,110649,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10960,-110,5,-0.99,216478310,19794,32.50,10960,11050,10840,14390,7750,11070,10935.76,4.62,0,-4986,11423,11246,11093,10916,10763,11170,10840,89,3320,500,7740,10,1,17810033,1952,3.65,0.72,12,0.11,3003.00,15323.00,35150,20230904,-68.82,9880,20240805,10.93,24450,-55.17,20240223,9880,10.93,20240805,35150,-68.82,20230904,9880,10.93,20240805,3.12,N,083310,500,89 억,,822142,N,N,2,N,00,N
20240827,100647,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10980,-90,5,-0.81,173884330,15919,26.14,10960,11050,10840,14390,7750,11070,10921.96,4.62,0,-5102,11423,11246,11093,10916,10763,11170,10840,89,3320,500,7740,10,1,17810033,1956,3.66,0.72,12,0.09,3003.00,15323.00,35150,20230904,-68.76,9880,20240805,11.13,24450,-55.09,20240223,9880,11.13,20240805,35150,-68.76,20230904,9880,11.13,20240805,3.12,N,083310,500,89 억,,822142,N,N,2,N,00,N
20240827,090647,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10930,-140,5,-1.26,39458860,3601,5.91,10960,10970,10930,14390,7750,11070,10953.91,4.62,0,-1635,11423,11246,11093,10916,10763,11170,10840,89,3320,500,7740,10,1,17810033,1947,3.64,0.71,12,0.02,3003.00,15323.00,35150,20230904,-68.90,9880,20240805,10.63,24450,-55.30,20240223,9880,10.63,20240805,35150,-68.90,20230904,9880,10.63,20240805,3.12,N,083310,500,89 억,,822142,N,N,2,N,00,N
20240826,160638,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11070,-160,5,-1.42,670907750,60682,117.17,11240,11270,10940,14590,7870,11230,11056.11,4.66,0,-8304,11396,11312,11176,11092,10956,11355,11135,89,3360,500,7860,10,1,17810033,1972,3.69,0.72,12,0.34,3003.00,15323.00,35150,20230904,-68.51,9880,20240805,12.04,24450,-54.72,20240223,9880,12.04,20240805,35150,-68.51,20230904,9880,12.04,20240805,3.09,N,083310,500,89 억,,830040,N,N,2,N,00,N
20240826,150643,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11000,-230,5,-2.05,639815190,57860,111.72,11240,11270,10940,14590,7870,11230,11057.98,4.66,0,-8375,11396,11312,11176,11092,10956,11355,11135,89,3360,500,7860,10,1,17810033,1959,3.66,0.72,12,0.32,3003.00,15323.00,35150,20230904,-68.71,9880,20240805,11.34,24450,-55.01,20240223,9880,11.34,20240805,35150,-68.71,20230904,9880,11.34,20240805,3.09,N,083310,500,89 억,,830040,N,N,1,N,00,N
20240826,140646,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10980,-250,5,-2.23,588617560,53205,102.73,11240,11270,10940,14590,7870,11230,11063.19,4.66,0,-7354,11396,11312,11176,11092,10956,11355,11135,89,3360,500,7860,10,1,17810033,1956,3.66,0.72,12,0.30,3003.00,15323.00,35150,20230904,-68.76,9880,20240805,11.13,24450,-55.09,20240223,9880,11.13,20240805,35150,-68.76,20230904,9880,11.13,20240805,3.09,N,083310,500,89 억,,830040,N,N,1,N,00,N
20240826,130649,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11020,-210,5,-1.87,499194240,45074,87.03,11240,11270,10940,14590,7870,11230,11074.99,4.66,0,-7930,11396,11312,11176,11092,10956,11355,11135,89,3360,500,7860,10,1,17810033,1963,3.67,0.72,12,0.25,3003.00,15323.00,35150,20230904,-68.65,9880,20240805,11.54,24450,-54.93,20240223,9880,11.54,20240805,35150,-68.65,20230904,9880,11.54,20240805,3.09,N,083310,500,89 억,,830040,N,N,1,N,00,N
20240826,120643,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11000,-230,5,-2.05,439612170,39645,76.55,11240,11270,10990,14590,7870,11230,11088.71,4.66,0,-7628,11396,11312,11176,11092,10956,11355,11135,89,3360,500,7860,10,1,17810033,1959,3.66,0.72,12,0.22,3003.00,15323.00,35150,20230904,-68.71,9880,20240805,11.34,24450,-55.01,20240223,9880,11.34,20240805,35150,-68.71,20230904,9880,11.34,20240805,3.09,N,083310,500,89 억,,830040,N,N,1,N,00,N
20240826,110644,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11040,-190,5,-1.69,269058610,24162,46.65,11240,11270,11030,14590,7870,11230,11135.60,4.66,0,-7378,11396,11312,11176,11092,10956,11355,11135,89,3360,500,7860,10,1,17810033,1966,3.68,0.72,12,0.14,3003.00,15323.00,35150,20230904,-68.59,9880,20240805,11.74,24450,-54.85,20240223,9880,11.74,20240805,35150,-68.59,20230904,9880,11.74,20240805,3.09,N,083310,500,89 억,,830040,N,N,1,N,00,N
20240826,100647,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11140,-90,5,-0.80,203915660,18285,35.31,11240,11270,11030,14590,7870,11230,11152.06,4.66,0,-4756,11396,11312,11176,11092,10956,11355,11135,89,3360,500,7860,10,1,17810033,1984,3.71,0.73,12,0.10,3003.00,15323.00,35150,20230904,-68.31,9880,20240805,12.75,24450,-54.44,20240223,9880,12.75,20240805,35150,-68.31,20230904,9880,12.75,20240805,3.09,N,083310,500,89 억,,830040,N,N,1,N,00,N
20240826,090645,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11190,-40,5,-0.36,40476460,3606,6.96,11240,11270,11180,14590,7870,11230,11224.75,4.66,0,167,11396,11312,11176,11092,10956,11355,11135,89,3360,500,7860,10,1,17810033,1993,3.73,0.73,12,0.02,3003.00,15323.00,35150,20230904,-68.17,9880,20240805,13.26,24450,-54.23,20240223,9880,13.26,20240805,35150,-68.17,20230904,9880,13.26,20240805,3.09,N,083310,500,89 억,,830040,N,N,1,N,00,N
20240823,160641,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11230,-60,5,-0.53,577863800,51789,50.17,11140,11260,11040,14670,7910,11290,11158.01,4.64,0,-957,11976,11632,11456,11112,10936,11545,11025,89,3380,500,7900,10,1,17810033,2000,3.74,0.73,12,0.29,3003.00,15323.00,35150,20230904,-68.05,9880,20240805,13.66,24450,-54.07,20240223,9880,13.66,20240805,35150,-68.05,20230904,9880,13.66,20240805,3.07,N,083310,500,89 억,,825756,N,N,1,N,00,N
20240823,150645,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11230,-60,5,-0.53,561688560,50350,48.78,11140,11260,11040,14670,7910,11290,11155.68,4.64,0,-683,11976,11632,11456,11112,10936,11545,11025,89,3380,500,7900,10,1,17810033,2000,3.74,0.73,12,0.28,3003.00,15323.00,35150,20230904,-68.05,9880,20240805,13.66,24450,-54.07,20240223,9880,13.66,20240805,35150,-68.05,20230904,9880,13.66,20240805,3.07,N,083310,500,89 억,,825756,N,N,1,N,00,N
20240823,140644,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11210,-80,5,-0.71,525761590,47151,45.68,11140,11260,11040,14670,7910,11290,11150.59,4.64,0,-1325,11976,11632,11456,11112,10936,11545,11025,89,3380,500,7900,10,1,17810033,1997,3.73,0.73,12,0.26,3003.00,15323.00,35150,20230904,-68.11,9880,20240805,13.46,24450,-54.15,20240223,9880,13.46,20240805,35150,-68.11,20230904,9880,13.46,20240805,3.07,N,083310,500,89 억,,825756,N,N,1,N,00,N
20240823,130645,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11200,-90,5,-0.80,499087750,44774,43.38,11140,11260,11040,14670,7910,11290,11146.81,4.64,0,-1232,11976,11632,11456,11112,10936,11545,11025,89,3380,500,7900,10,1,17810033,1995,3.73,0.73,12,0.25,3003.00,15323.00,35150,20230904,-68.14,9880,20240805,13.36,24450,-54.19,20240223,9880,13.36,20240805,35150,-68.14,20230904,9880,13.36,20240805,3.07,N,083310,500,89 억,,825756,N,N,1,N,00,N
20240823,120643,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11150,-140,5,-1.24,454574460,40799,39.53,11140,11250,11040,14670,7910,11290,11141.80,4.64,0,-3338,11976,11632,11456,11112,10936,11545,11025,89,3380,500,7900,10,1,17810033,1986,3.71,0.73,12,0.23,3003.00,15323.00,35150,20230904,-68.28,9880,20240805,12.85,24450,-54.40,20240223,9880,12.85,20240805,35150,-68.28,20230904,9880,12.85,20240805,3.07,N,083310,500,89 억,,825756,N,N,1,N,00,N
20240823,110643,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11070,-220,5,-1.95,365929920,32842,31.82,11140,11250,11040,14670,7910,11290,11142.12,4.64,0,-6674,11976,11632,11456,11112,10936,11545,11025,89,3380,500,7900,10,1,17810033,1972,3.69,0.72,12,0.18,3003.00,15323.00,35150,20230904,-68.51,9880,20240805,12.04,24450,-54.72,20240223,9880,12.04,20240805,35150,-68.51,20230904,9880,12.04,20240805,3.07,N,083310,500,89 억,,825756,N,N,1,N,00,N
20240823,100643,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11170,-120,5,-1.06,149952830,13423,13.00,11140,11250,11100,14670,7910,11290,11171.32,4.64,0,1201,11976,11632,11456,11112,10936,11545,11025,89,3380,500,7900,10,1,17810033,1989,3.72,0.73,12,0.08,3003.00,15323.00,35150,20230904,-68.22,9880,20240805,13.06,24450,-54.31,20240223,9880,13.06,20240805,35150,-68.22,20230904,9880,13.06,20240805,3.07,N,083310,500,89 억,,825756,N,N,1,N,00,N
20240823,090645,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11150,-140,5,-1.24,36664870,3287,3.18,11140,11220,11100,14670,7910,11290,11154.43,4.64,0,298,11976,11632,11456,11112,10936,11545,11025,89,3380,500,7900,10,1,17810033,1986,3.71,0.73,12,0.02,3003.00,15323.00,35150,20230904,-68.28,9880,20240805,12.85,24450,-54.40,20240223,9880,12.85,20240805,35150,-68.28,20230904,9880,12.85,20240805,3.07,N,083310,500,89 억,,825756,N,N,1,N,00,N
20240822,160640,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11290,-410,5,-3.50,1170912960,102610,162.78,11700,11800,11280,15210,8190,11700,11411.36,4.80,0,-32733,11926,11812,11676,11562,11426,11745,11495,89,3510,500,8190,10,1,17810033,2011,3.76,0.74,12,0.58,3003.00,15323.00,35150,20230904,-67.88,9880,20240805,14.27,24450,-53.82,20240223,9880,14.27,20240805,35150,-67.88,20230904,9880,14.27,20240805,3.13,N,083310,500,89 억,,854127,N,N,1,N,00,N
20240822,150645,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11290,-410,5,-3.50,1102135460,96518,153.12,11700,11800,11290,15210,8190,11700,11418.96,4.80,0,-31476,11926,11812,11676,11562,11426,11745,11495,89,3510,500,8190,10,1,17810033,2011,3.76,0.74,12,0.54,3003.00,15323.00,35150,20230904,-67.88,9880,20240805,14.27,24450,-53.82,20240223,9880,14.27,20240805,35150,-67.88,20230904,9880,14.27,20240805,3.13,N,083310,500,89 억,,854127,N,N,4,N,00,N
20240822,140646,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11310,-390,5,-3.33,950598630,83125,131.87,11700,11800,11290,15210,8190,11700,11435.77,4.80,0,-29279,11926,11812,11676,11562,11426,11745,11495,89,3510,500,8190,10,1,17810033,2014,3.77,0.74,12,0.47,3003.00,15323.00,35150,20230904,-67.82,9880,20240805,14.47,24450,-53.74,20240223,9880,14.47,20240805,35150,-67.82,20230904,9880,14.47,20240805,3.13,N,083310,500,89 억,,854127,N,N,4,N,00,N
20240822,130646,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11320,-380,5,-3.25,830726390,72531,115.06,11700,11800,11290,15210,8190,11700,11453.39,4.80,0,-27987,11926,11812,11676,11562,11426,11745,11495,89,3510,500,8190,10,1,17810033,2016,3.77,0.74,12,0.41,3003.00,15323.00,35150,20230904,-67.80,9880,20240805,14.57,24450,-53.70,20240223,9880,14.57,20240805,35150,-67.80,20230904,9880,14.57,20240805,3.13,N,083310,500,89 억,,854127,N,N,4,N,00,N
20240822,120648,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11360,-340,5,-2.91,653062270,56841,90.17,11700,11800,11340,15210,8190,11700,11489.27,4.80,0,-24140,11926,11812,11676,11562,11426,11745,11495,89,3510,500,8190,10,1,17810033,2023,3.78,0.74,12,0.32,3003.00,15323.00,35150,20230904,-67.68,9880,20240805,14.98,24450,-53.54,20240223,9880,14.98,20240805,35150,-67.68,20230904,9880,14.98,20240805,3.13,N,083310,500,89 억,,854127,N,N,4,N,00,N
20240822,110642,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11360,-340,5,-2.91,535875880,46520,73.80,11700,11800,11340,15210,8190,11700,11519.25,4.80,0,-19609,11926,11812,11676,11562,11426,11745,11495,89,3510,500,8190,10,1,17810033,2023,3.78,0.74,12,0.26,3003.00,15323.00,35150,20230904,-67.68,9880,20240805,14.98,24450,-53.54,20240223,9880,14.98,20240805,35150,-67.68,20230904,9880,14.98,20240805,3.13,N,083310,500,89 억,,854127,N,N,4,N,00,N
20240822,100641,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11540,-160,5,-1.37,298291590,25715,40.79,11700,11800,11510,15210,8190,11700,11599.90,4.80,0,-14390,11926,11812,11676,11562,11426,11745,11495,89,3510,500,8190,10,1,17810033,2055,3.84,0.75,12,0.14,3003.00,15323.00,35150,20230904,-67.17,9880,20240805,16.80,24450,-52.80,20240223,9880,16.80,20240805,35150,-67.17,20230904,9880,16.80,20240805,3.13,N,083310,500,89 억,,854127,N,N,4,N,00,N
20240822,090644,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11650,-50,5,-0.43,48010860,4105,6.51,11700,11800,11650,15210,8190,11700,11695.70,4.80,0,-2953,11926,11812,11676,11562,11426,11745,11495,89,3510,500,8190,10,1,17810033,2075,3.88,0.76,12,0.02,3003.00,15323.00,35150,20230904,-66.86,9880,20240805,17.91,24450,-52.35,20240223,9880,17.91,20240805,35150,-66.86,20230904,9880,17.91,20240805,3.13,N,083310,500,89 억,,854127,N,N,4,N,00,N
20240821,160638,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11700,-100,5,-0.85,733422750,63014,51.27,11790,11790,11540,15340,8260,11800,11638.97,4.88,0,-15262,12180,11990,11710,11520,11240,12085,11615,89,3540,500,8260,10,1,17810033,2084,3.90,0.76,12,0.35,3003.00,15323.00,35150,20230904,-66.71,9880,20240805,18.42,24450,-52.15,20240223,9880,18.42,20240805,35150,-66.71,20230904,9880,18.42,20240805,3.17,N,083310,500,89 억,,868618,N,N,4,N,00,N
20240821,150646,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11620,-180,5,-1.53,677064230,58180,47.34,11790,11790,11540,15340,8260,11800,11637.33,4.88,0,-14916,12180,11990,11710,11520,11240,12085,11615,89,3540,500,8260,10,1,17810033,2070,3.87,0.76,12,0.33,3003.00,15323.00,35150,20230904,-66.94,9880,20240805,17.61,24450,-52.47,20240223,9880,17.61,20240805,35150,-66.94,20230904,9880,17.61,20240805,3.17,N,083310,500,89 억,,868618,N,N,3,N,00,N
20240821,140641,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11580,-220,5,-1.86,568391670,48821,39.73,11790,11790,11540,15340,8260,11800,11642.27,4.88,0,-18286,12180,11990,11710,11520,11240,12085,11615,89,3540,500,8260,10,1,17810033,2062,3.86,0.76,12,0.27,3003.00,15323.00,35150,20230904,-67.06,9880,20240805,17.21,24450,-52.64,20240223,9880,17.21,20240805,35150,-67.06,20230904,9880,17.21,20240805,3.17,N,083310,500,89 억,,868618,N,N,3,N,00,N
20240821,130648,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11570,-230,5,-1.95,498308100,42762,34.80,11790,11790,11540,15340,8260,11800,11652.97,4.88,0,-17119,12180,11990,11710,11520,11240,12085,11615,89,3540,500,8260,10,1,17810033,2061,3.85,0.76,12,0.24,3003.00,15323.00,35150,20230904,-67.08,9880,20240805,17.11,24450,-52.68,20240223,9880,17.11,20240805,35150,-67.08,20230904,9880,17.11,20240805,3.17,N,083310,500,89 억,,868618,N,N,3,N,00,N
20240821,120648,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11550,-250,5,-2.12,448216140,38428,31.27,11790,11790,11540,15340,8260,11800,11663.69,4.88,0,-15956,12180,11990,11710,11520,11240,12085,11615,89,3540,500,8260,10,1,17810033,2057,3.85,0.75,12,0.22,3003.00,15323.00,35150,20230904,-67.14,9880,20240805,16.90,24450,-52.76,20240223,9880,16.90,20240805,35150,-67.14,20230904,9880,16.90,20240805,3.17,N,083310,500,89 억,,868618,N,N,3,N,00,N
20240821,110642,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11560,-240,5,-2.03,372669630,31890,25.95,11790,11790,11560,15340,8260,11800,11686.00,4.88,0,-14348,12180,11990,11710,11520,11240,12085,11615,89,3540,500,8260,10,1,17810033,2059,3.85,0.75,12,0.18,3003.00,15323.00,35150,20230904,-67.11,9880,20240805,17.00,24450,-52.72,20240223,9880,17.00,20240805,35150,-67.11,20230904,9880,17.00,20240805,3.17,N,083310,500,89 억,,868618,N,N,3,N,00,N
20240821,100648,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11730,-70,5,-0.59,223603280,19064,15.51,11790,11790,11620,15340,8260,11800,11728.98,4.88,0,-6447,12180,11990,11710,11520,11240,12085,11615,89,3540,500,8260,10,1,17810033,2089,3.91,0.77,12,0.11,3003.00,15323.00,35150,20230904,-66.63,9880,20240805,18.72,24450,-52.02,20240223,9880,18.72,20240805,35150,-66.63,20230904,9880,18.72,20240805,3.17,N,083310,500,89 억,,868618,N,N,3,N,00,N
20240821,090641,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11650,-150,5,-1.27,37323610,3183,2.59,11790,11790,11650,15340,8260,11800,11725.29,4.88,0,-2586,12180,11990,11710,11520,11240,12085,11615,89,3540,500,8260,10,1,17810033,2075,3.88,0.76,12,0.02,3003.00,15323.00,35150,20230904,-66.86,9880,20240805,17.91,24450,-52.35,20240223,9880,17.91,20240805,35150,-66.86,20230904,9880,17.91,20240805,3.17,N,083310,500,89 억,,868618,N,N,3,N,00,N
20240820,160633,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11800,490,2,4.33,1434355570,122213,148.59,11480,11900,11430,14700,7920,11310,11736.46,4.65,0,39095,11990,11650,11480,11140,10970,11565,11055,89,3390,500,7910,10,1,17810033,2102,3.93,0.77,12,0.69,3003.00,15323.00,35150,20230904,-66.43,9880,20240805,19.43,24450,-51.74,20240223,9880,19.43,20240805,35150,-66.43,20230904,9880,19.43,20240805,3.07,N,083310,500,89 억,,828803,N,N,3,N,00,N
20240820,150642,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11820,510,2,4.51,1324311690,112873,137.23,11480,11900,11430,14700,7920,11310,11732.76,4.65,0,39010,11990,11650,11480,11140,10970,11565,11055,89,3390,500,7910,10,1,17810033,2105,3.94,0.77,12,0.63,3003.00,15323.00,35150,20230904,-66.37,9880,20240805,19.64,24450,-51.66,20240223,9880,19.64,20240805,35150,-66.37,20230904,9880,19.64,20240805,3.07,N,083310,500,89 억,,828803,N,N,1,N,00,N
20240820,140640,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11690,380,2,3.36,756281020,64769,78.75,11480,11800,11430,14700,7920,11310,11676.59,4.65,0,20836,11990,11650,11480,11140,10970,11565,11055,89,3390,500,7910,10,1,17810033,2082,3.89,0.76,12,0.36,3003.00,15323.00,35150,20230904,-66.74,9880,20240805,18.32,24450,-52.19,20240223,9880,18.32,20240805,35150,-66.74,20230904,9880,18.32,20240805,3.07,N,083310,500,89 억,,828803,N,N,1,N,00,N
20240820,130641,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11710,400,2,3.54,649742860,55672,67.69,11480,11800,11430,14700,7920,11310,11670.91,4.65,0,18657,11990,11650,11480,11140,10970,11565,11055,89,3390,500,7910,10,1,17810033,2086,3.90,0.76,12,0.31,3003.00,15323.00,35150,20230904,-66.69,9880,20240805,18.52,24450,-52.11,20240223,9880,18.52,20240805,35150,-66.69,20230904,9880,18.52,20240805,3.07,N,083310,500,89 억,,828803,N,N,1,N,00,N
20240820,120640,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11680,370,2,3.27,549314660,47075,57.23,11480,11800,11430,14700,7920,11310,11668.93,4.65,0,16087,11990,11650,11480,11140,10970,11565,11055,89,3390,500,7910,10,1,17810033,2080,3.89,0.76,12,0.26,3003.00,15323.00,35150,20230904,-66.77,9880,20240805,18.22,24450,-52.23,20240223,9880,18.22,20240805,35150,-66.77,20230904,9880,18.22,20240805,3.07,N,083310,500,89 억,,828803,N,N,1,N,00,N
20240820,110637,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11680,370,2,3.27,466693060,40003,48.64,11480,11800,11430,14700,7920,11310,11666.45,4.65,0,15168,11990,11650,11480,11140,10970,11565,11055,89,3390,500,7910,10,1,17810033,2080,3.89,0.76,12,0.22,3003.00,15323.00,35150,20230904,-66.77,9880,20240805,18.22,24450,-52.23,20240223,9880,18.22,20240805,35150,-66.77,20230904,9880,18.22,20240805,3.07,N,083310,500,89 억,,828803,N,N,1,N,00,N
20240820,100636,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11600,290,2,2.56,392605000,33633,40.89,11480,11800,11430,14700,7920,11310,11673.21,4.65,0,14152,11990,11650,11480,11140,10970,11565,11055,89,3390,500,7910,10,1,17810033,2066,3.86,0.76,12,0.19,3003.00,15323.00,35150,20230904,-67.00,9880,20240805,17.41,24450,-52.56,20240223,9880,17.41,20240805,35150,-67.00,20230904,9880,17.41,20240805,3.07,N,083310,500,89 억,,828803,N,N,1,N,00,N
20240820,090638,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11700,390,2,3.45,89566870,7732,9.40,11480,11700,11430,14700,7920,11310,11583.92,4.65,0,5708,11990,11650,11480,11140,10970,11565,11055,89,3390,500,7910,10,1,17810033,2084,3.90,0.76,12,0.04,3003.00,15323.00,35150,20230904,-66.71,9880,20240805,18.42,24450,-52.15,20240223,9880,18.42,20240805,35150,-66.71,20230904,9880,18.42,20240805,3.07,N,083310,500,89 억,,828803,N,N,1,N,00,N
20240819,160630,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11310,-430,5,-3.66,938896430,81648,44.33,11740,11820,11310,15260,8220,11740,11499.64,4.72,0,-11028,12080,11910,11780,11610,11480,11845,11545,89,3520,500,8210,10,1,17810033,2014,3.77,0.74,12,0.46,3003.00,15323.00,35150,20230904,-67.82,9880,20240805,14.47,24450,-53.74,20240223,9880,14.47,20240805,35150,-67.82,20230904,9880,14.47,20240805,3.12,N,083310,500,89 억,,840417,N,N,1,N,00,N
20240819,150635,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11360,-380,5,-3.24,864299950,75059,40.75,11740,11820,11320,15260,8220,11740,11514.94,4.72,0,-11009,12080,11910,11780,11610,11480,11845,11545,89,3520,500,8210,10,1,17810033,2023,3.78,0.74,12,0.42,3003.00,15323.00,35150,20230904,-67.68,9880,20240805,14.98,24450,-53.54,20240223,9880,14.98,20240805,35150,-67.68,20230904,9880,14.98,20240805,3.12,N,083310,500,89 억,,840417,N,N,1,N,00,N
20240819,140636,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11380,-360,5,-3.07,746612000,64687,35.12,11740,11820,11350,15260,8220,11740,11541.92,4.72,0,-9561,12080,11910,11780,11610,11480,11845,11545,89,3520,500,8210,10,1,17810033,2027,3.79,0.74,12,0.36,3003.00,15323.00,35150,20230904,-67.62,9880,20240805,15.18,24450,-53.46,20240223,9880,15.18,20240805,35150,-67.62,20230904,9880,15.18,20240805,3.12,N,083310,500,89 억,,840417,N,N,1,N,00,N
20240819,130632,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11420,-320,5,-2.73,662734080,57319,31.12,11740,11820,11410,15260,8220,11740,11562.21,4.72,0,-8884,12080,11910,11780,11610,11480,11845,11545,89,3520,500,8210,10,1,17810033,2034,3.80,0.75,12,0.32,3003.00,15323.00,35150,20230904,-67.51,9880,20240805,15.59,24450,-53.29,20240223,9880,15.59,20240805,35150,-67.51,20230904,9880,15.59,20240805,3.12,N,083310,500,89 억,,840417,N,N,1,N,00,N
20240819,120633,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11490,-250,5,-2.13,562232330,48533,26.35,11740,11820,11470,15260,8220,11740,11584.54,4.72,0,-7239,12080,11910,11780,11610,11480,11845,11545,89,3520,500,8210,10,1,17810033,2046,3.83,0.75,12,0.27,3003.00,15323.00,35150,20230904,-67.31,9880,20240805,16.30,24450,-53.01,20240223,9880,16.30,20240805,35150,-67.31,20230904,9880,16.30,20240805,3.12,N,083310,500,89 억,,840417,N,N,1,N,00,N
20240819,110635,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11530,-210,5,-1.79,456163900,39312,21.34,11740,11820,11480,15260,8220,11740,11603.68,4.72,0,-4409,12080,11910,11780,11610,11480,11845,11545,89,3520,500,8210,10,1,17810033,2053,3.84,0.75,12,0.22,3003.00,15323.00,35150,20230904,-67.20,9880,20240805,16.70,24450,-52.84,20240223,9880,16.70,20240805,35150,-67.20,20230904,9880,16.70,20240805,3.12,N,083310,500,89 억,,840417,N,N,1,N,00,N
20240819,100636,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11570,-170,5,-1.45,266813560,22883,12.42,11740,11820,11560,15260,8220,11740,11659.90,4.72,0,-4112,12080,11910,11780,11610,11480,11845,11545,89,3520,500,8210,10,1,17810033,2061,3.85,0.76,12,0.13,3003.00,15323.00,35150,20230904,-67.08,9880,20240805,17.11,24450,-52.68,20240223,9880,17.11,20240805,35150,-67.08,20230904,9880,17.11,20240805,3.12,N,083310,500,89 억,,840417,N,N,1,N,00,N
20240819,090635,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11580,-160,5,-1.36,64928590,5561,3.02,11740,11740,11560,15260,8220,11740,11675.70,4.72,0,-2280,12080,11910,11780,11610,11480,11845,11545,89,3520,500,8210,10,1,17810033,2062,3.86,0.76,12,0.03,3003.00,15323.00,35150,20230904,-67.06,9880,20240805,17.21,24450,-52.64,20240223,9880,17.21,20240805,35150,-67.06,20230904,9880,17.21,20240805,3.12,N,083310,500,89 억,,840417,N,N,1,N,00,N
20240816,160629,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11740,-140,5,-1.18,2169771050,183889,73.51,11800,11950,11650,15440,8320,11880,11798.30,4.95,0,-40914,12360,12120,11660,11420,10960,12240,11540,89,3560,500,8310,10,1,17810033,2091,3.91,0.77,12,1.03,3003.00,15323.00,35150,20230904,-66.60,9880,20240805,18.83,24450,-51.98,20240223,9880,18.83,20240805,35150,-66.60,20230904,9880,18.83,20240805,3.05,N,083310,500,89 억,,881267,N,N,1,N,00,N
20240816,150631,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11740,-140,5,-1.18,2077542630,176032,70.37,11800,11950,11650,15440,8320,11880,11800.98,4.95,0,-40355,12360,12120,11660,11420,10960,12240,11540,89,3560,500,8310,10,1,17810033,2091,3.91,0.77,12,0.99,3003.00,15323.00,35150,20230904,-66.60,9880,20240805,18.83,24450,-51.98,20240223,9880,18.83,20240805,35150,-66.60,20230904,9880,18.83,20240805,3.05,N,083310,500,89 억,,881267,N,N,0,N,00,N
20240816,140634,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11720,-160,5,-1.35,1910817330,161833,64.69,11800,11950,11650,15440,8320,11880,11806.23,4.95,0,-41792,12360,12120,11660,11420,10960,12240,11540,89,3560,500,8310,10,1,17810033,2087,3.90,0.76,12,0.91,3003.00,15323.00,35150,20230904,-66.66,9880,20240805,18.62,24450,-52.07,20240223,9880,18.62,20240805,35150,-66.66,20230904,9880,18.62,20240805,3.05,N,083310,500,89 억,,881267,N,N,0,N,00,N
20240816,130635,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11730,-150,5,-1.26,1781746090,150807,60.28,11800,11950,11650,15440,8320,11880,11813.68,4.95,0,-38359,12360,12120,11660,11420,10960,12240,11540,89,3560,500,8310,10,1,17810033,2089,3.91,0.77,12,0.85,3003.00,15323.00,35150,20230904,-66.63,9880,20240805,18.72,24450,-52.02,20240223,9880,18.72,20240805,35150,-66.63,20230904,9880,18.72,20240805,3.05,N,083310,500,89 억,,881267,N,N,0,N,00,N
20240816,120631,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11740,-140,5,-1.18,1530765760,129368,51.71,11800,11950,11730,15440,8320,11880,11831.74,4.95,0,-34843,12360,12120,11660,11420,10960,12240,11540,89,3560,500,8310,10,1,17810033,2091,3.91,0.77,12,0.73,3003.00,15323.00,35150,20230904,-66.60,9880,20240805,18.83,24450,-51.98,20240223,9880,18.83,20240805,35150,-66.60,20230904,9880,18.83,20240805,3.05,N,083310,500,89 억,,881267,N,N,0,N,00,N
20240816,110634,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11830,-50,5,-0.42,1284857190,108495,43.37,11800,11950,11770,15440,8320,11880,11841.69,4.95,0,-27825,12360,12120,11660,11420,10960,12240,11540,89,3560,500,8310,10,1,17810033,2107,3.94,0.77,12,0.61,3003.00,15323.00,35150,20230904,-66.34,9880,20240805,19.74,24450,-51.62,20240223,9880,19.74,20240805,35150,-66.34,20230904,9880,19.74,20240805,3.05,N,083310,500,89 억,,881267,N,N,0,N,00,N
20240816,100631,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11880,0,3,0.00,913500460,77063,30.80,11800,11950,11790,15440,8320,11880,11853.10,4.95,0,-5816,12360,12120,11660,11420,10960,12240,11540,89,3560,500,8310,10,1,17810033,2116,3.96,0.78,12,0.43,3003.00,15323.00,35150,20230904,-66.20,9880,20240805,20.24,24450,-51.41,20240223,9880,20.24,20240805,35150,-66.20,20230904,9880,20.24,20240805,3.05,N,083310,500,89 억,,881267,N,N,0,N,00,N
20240816,090632,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11880,0,3,0.00,264716970,22314,8.92,11800,11950,11800,15440,8320,11880,11861.22,4.95,0,128,12360,12120,11660,11420,10960,12240,11540,89,3560,500,8310,10,1,17810033,2116,3.96,0.78,12,0.13,3003.00,15323.00,35150,20230904,-66.20,9880,20240805,20.24,24450,-51.41,20240223,9880,20.24,20240805,35150,-66.20,20230904,9880,20.24,20240805,3.05,N,083310,500,89 억,,881267,N,N,0,N,00,N
20240814,160631,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11880,870,2,7.90,2800522350,241130,89.61,11240,11900,11200,14310,7710,11010,11613.61,5.01,0,-12219,11683,11346,11063,10726,10443,11205,10585,89,3300,500,7700,10,1,17810033,2116,3.96,0.78,12,1.35,3003.00,15323.00,35150,20230904,-66.20,9880,20240805,20.24,24450,-51.41,20240223,9880,20.24,20240805,35150,-66.20,20230904,9880,20.24,20240805,3.11,N,083310,500,89 억,,892211,N,N,0,N,00,N
20240814,150633,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11870,860,2,7.81,2631325260,226872,84.31,11240,11900,11200,14310,7710,11010,11598.28,5.01,0,-8149,11683,11346,11063,10726,10443,11205,10585,89,3300,500,7700,10,1,17810033,2114,3.95,0.77,12,1.27,3003.00,15323.00,35150,20230904,-66.23,9880,20240805,20.14,24450,-51.45,20240223,9880,20.14,20240805,35150,-66.23,20230904,9880,20.14,20240805,3.11,N,083310,500,89 억,,892211,N,N,0,N,00,N
20240814,140637,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11820,810,2,7.36,1991474280,172872,64.25,11240,11830,11200,14310,7710,11010,11519.94,5.01,0,11967,11683,11346,11063,10726,10443,11205,10585,89,3300,500,7700,10,1,17810033,2105,3.94,0.77,12,0.97,3003.00,15323.00,35150,20230904,-66.37,9880,20240805,19.64,24450,-51.66,20240223,9880,19.64,20240805,35150,-66.37,20230904,9880,19.64,20240805,3.11,N,083310,500,89 억,,892211,N,N,0,N,00,N
20240814,130634,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11570,560,2,5.09,1451154950,126829,47.13,11240,11630,11200,14310,7710,11010,11441.82,5.01,0,21456,11683,11346,11063,10726,10443,11205,10585,89,3300,500,7700,10,1,17810033,2061,3.85,0.76,12,0.71,3003.00,15323.00,35150,20230904,-67.08,9880,20240805,17.11,24450,-52.68,20240223,9880,17.11,20240805,35150,-67.08,20230904,9880,17.11,20240805,3.11,N,083310,500,89 억,,892211,N,N,0,N,00,N
20240814,120631,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11630,620,2,5.63,1240252780,108596,40.36,11240,11630,11200,14310,7710,11010,11420.80,5.01,0,18344,11683,11346,11063,10726,10443,11205,10585,89,3300,500,7700,10,1,17810033,2071,3.87,0.76,12,0.61,3003.00,15323.00,35150,20230904,-66.91,9880,20240805,17.71,24450,-52.43,20240223,9880,17.71,20240805,35150,-66.91,20230904,9880,17.71,20240805,3.11,N,083310,500,89 억,,892211,N,N,0,N,00,N
20240814,110628,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11540,530,2,4.81,974259800,85582,31.81,11240,11550,11200,14310,7710,11010,11383.93,5.01,0,14492,11683,11346,11063,10726,10443,11205,10585,89,3300,500,7700,10,1,17810033,2055,3.84,0.75,12,0.48,3003.00,15323.00,35150,20230904,-67.17,9880,20240805,16.80,24450,-52.80,20240223,9880,16.80,20240805,35150,-67.17,20230904,9880,16.80,20240805,3.11,N,083310,500,89 억,,892211,N,N,0,N,00,N
20240814,100628,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11350,340,2,3.09,665452480,58583,21.77,11240,11470,11200,14310,7710,11010,11359.14,5.01,0,14266,11683,11346,11063,10726,10443,11205,10585,89,3300,500,7700,10,1,17810033,2021,3.78,0.74,12,0.33,3003.00,15323.00,35150,20230904,-67.71,9880,20240805,14.88,24450,-53.58,20240223,9880,14.88,20240805,35150,-67.71,20230904,9880,14.88,20240805,3.11,N,083310,500,89 억,,892211,N,N,0,N,00,N
20240814,090701,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11210,200,2,1.82,78901530,7013,2.61,11240,11290,11200,14310,7710,11010,11250.75,5.01,0,2727,11683,11346,11063,10726,10443,11205,10585,89,3300,500,7700,10,1,17810033,1997,3.73,0.73,12,0.04,3003.00,15323.00,35150,20230904,-68.11,9880,20240805,13.46,24450,-54.15,20240223,9880,13.46,20240805,35150,-68.11,20230904,9880,13.46,20240805,3.11,N,083310,500,89 억,,892211,N,N,0,N,00,N
20240813,160621,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11010,10,2,0.09,2951948400,266959,248.20,11180,11400,10780,14300,7700,11000,11057.71,5.15,0,-25503,11433,11216,10983,10766,10533,11325,10875,89,3300,500,7700,10,1,17810033,1961,3.67,0.72,12,1.50,3003.00,15323.00,35150,20230904,-68.68,9880,20240805,11.44,24450,-54.97,20240223,9880,11.44,20240805,35150,-68.68,20230904,9880,11.44,20240805,3.13,N,083310,500,89 억,,917744,N,N,0,N,00,N
20240813,150626,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10990,-10,5,-0.09,2868289210,259349,241.13,11180,11400,10780,14300,7700,11000,11059.57,5.15,0,-29221,11433,11216,10983,10766,10533,11325,10875,89,3300,500,7700,10,1,17810033,1957,3.66,0.72,12,1.46,3003.00,15323.00,35150,20230904,-68.73,9880,20240805,11.23,24450,-55.05,20240223,9880,11.23,20240805,35150,-68.73,20230904,9880,11.23,20240805,3.13,N,083310,500,89 억,,917744,N,N,0,N,00,N
20240813,140627,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10900,-100,5,-0.91,2749093690,248472,231.02,11180,11400,10780,14300,7700,11000,11064.00,5.15,0,-32261,11433,11216,10983,10766,10533,11325,10875,89,3300,500,7700,10,1,17810033,1941,3.63,0.71,12,1.40,3003.00,15323.00,35150,20230904,-68.99,9880,20240805,10.32,24450,-55.42,20240223,9880,10.32,20240805,35150,-68.99,20230904,9880,10.32,20240805,3.13,N,083310,500,89 억,,917744,N,N,0,N,00,N
20240813,130627,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10920,-80,5,-0.73,2642073210,238671,221.90,11180,11400,10780,14300,7700,11000,11069.94,5.15,0,-34495,11433,11216,10983,10766,10533,11325,10875,89,3300,500,7700,10,1,17810033,1945,3.64,0.71,12,1.34,3003.00,15323.00,35150,20230904,-68.93,9880,20240805,10.53,24450,-55.34,20240223,9880,10.53,20240805,35150,-68.93,20230904,9880,10.53,20240805,3.13,N,083310,500,89 억,,917744,N,N,0,N,00,N
20240813,120622,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10850,-150,5,-1.36,2554622160,230641,214.44,11180,11400,10780,14300,7700,11000,11076.18,5.15,0,-37168,11433,11216,10983,10766,10533,11325,10875,89,3300,500,7700,10,1,17810033,1932,3.61,0.71,12,1.30,3003.00,15323.00,35150,20230904,-69.13,9880,20240805,9.82,24450,-55.62,20240223,9880,9.82,20240805,35150,-69.13,20230904,9880,9.82,20240805,3.13,N,083310,500,89 억,,917744,N,N,0,N,00,N
20240813,110621,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10840,-160,5,-1.45,2416519130,217879,202.57,11180,11400,10810,14300,7700,11000,11091.11,5.15,0,-35752,11433,11216,10983,10766,10533,11325,10875,89,3300,500,7700,10,1,17810033,1931,3.61,0.71,12,1.22,3003.00,15323.00,35150,20230904,-69.16,9880,20240805,9.72,24450,-55.66,20240223,9880,9.72,20240805,35150,-69.16,20230904,9880,9.72,20240805,3.13,N,083310,500,89 억,,917744,N,N,0,N,00,N
20240813,100623,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10830,-170,5,-1.55,2187338200,196768,182.94,11180,11400,10810,14300,7700,11000,11116.33,5.15,0,-33388,11433,11216,10983,10766,10533,11325,10875,89,3300,500,7700,10,1,17810033,1929,3.61,0.71,12,1.10,3003.00,15323.00,35150,20230904,-69.19,9880,20240805,9.62,24450,-55.71,20240223,9880,9.62,20240805,35150,-69.19,20230904,9880,9.62,20240805,3.13,N,083310,500,89 억,,917744,N,N,0,N,00,N
20240813,090626,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11020,20,2,0.18,70906190,6382,5.93,11180,11180,11020,14300,7700,11000,11110.34,5.15,0,-512,11433,11216,10983,10766,10533,11325,10875,89,3300,500,7700,10,1,17810033,1963,3.67,0.72,12,0.04,3003.00,15323.00,35150,20230904,-68.65,9880,20240805,11.54,24450,-54.93,20240223,9880,11.54,20240805,35150,-68.65,20230904,9880,11.54,20240805,3.13,N,083310,500,89 억,,917744,N,N,0,N,00,N
20240812,160619,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11000,250,2,2.33,1182550950,107443,100.40,10750,11200,10750,13970,7530,10750,11006.75,5.13,0,2981,11350,11050,10900,10600,10450,10975,10525,89,3220,500,7520,10,1,17810033,1959,3.66,0.72,12,0.60,3003.00,15323.00,35150,20230904,-68.71,9880,20240805,11.34,24450,-55.01,20240223,9880,11.34,20240805,35150,-68.71,20230904,9880,11.34,20240805,3.12,N,083310,500,89 억,,913765,N,N,0,N,00,N
20240812,150619,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11000,250,2,2.33,1107746850,100637,94.04,10750,11200,10750,13970,7530,10750,11007.82,5.13,0,3220,11350,11050,10900,10600,10450,10975,10525,89,3220,500,7520,10,1,17810033,1959,3.66,0.72,12,0.57,3003.00,15323.00,35150,20230904,-68.71,9880,20240805,11.34,24450,-55.01,20240223,9880,11.34,20240805,35150,-68.71,20230904,9880,11.34,20240805,3.12,N,083310,500,89 억,,913765,N,N,0,N,00,N
20240812,140619,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10890,140,2,1.30,1010166410,91740,85.73,10750,11200,10750,13970,7530,10750,11011.71,5.13,0,2783,11350,11050,10900,10600,10450,10975,10525,89,3220,500,7520,10,1,17810033,1940,3.63,0.71,12,0.52,3003.00,15323.00,35150,20230904,-69.02,9880,20240805,10.22,24450,-55.46,20240223,9880,10.22,20240805,35150,-69.02,20230904,9880,10.22,20240805,3.12,N,083310,500,89 억,,913765,N,N,0,N,00,N
20240812,130616,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10980,230,2,2.14,775055300,70222,65.62,10750,11200,10750,13970,7530,10750,11037.97,5.13,0,-1202,11350,11050,10900,10600,10450,10975,10525,89,3220,500,7520,10,1,17810033,1956,3.66,0.72,12,0.39,3003.00,15323.00,35150,20230904,-68.76,9880,20240805,11.13,24450,-55.09,20240223,9880,11.13,20240805,35150,-68.76,20230904,9880,11.13,20240805,3.12,N,083310,500,89 억,,913765,N,N,0,N,00,N
20240812,120614,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10970,220,2,2.05,673291190,60964,56.97,10750,11200,10750,13970,7530,10750,11044.97,5.13,0,-2805,11350,11050,10900,10600,10450,10975,10525,89,3220,500,7520,10,1,17810033,1954,3.65,0.72,12,0.34,3003.00,15323.00,35150,20230904,-68.79,9880,20240805,11.03,24450,-55.13,20240223,9880,11.03,20240805,35150,-68.79,20230904,9880,11.03,20240805,3.12,N,083310,500,89 억,,913765,N,N,0,N,00,N
20240812,110616,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10970,220,2,2.05,609539430,55162,51.55,10750,11200,10750,13970,7530,10750,11050.99,5.13,0,-2059,11350,11050,10900,10600,10450,10975,10525,89,3220,500,7520,10,1,17810033,1954,3.65,0.72,12,0.31,3003.00,15323.00,35150,20230904,-68.79,9880,20240805,11.03,24450,-55.13,20240223,9880,11.03,20240805,35150,-68.79,20230904,9880,11.03,20240805,3.12,N,083310,500,89 억,,913765,N,N,0,N,00,N
20240812,100612,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11040,290,2,2.70,488298380,44176,41.28,10750,11200,10750,13970,7530,10750,11054.75,5.13,0,2130,11350,11050,10900,10600,10450,10975,10525,89,3220,500,7520,10,1,17810033,1966,3.68,0.72,12,0.25,3003.00,15323.00,35150,20230904,-68.59,9880,20240805,11.74,24450,-54.85,20240223,9880,11.74,20240805,35150,-68.59,20230904,9880,11.74,20240805,3.12,N,083310,500,89 억,,913765,N,N,0,N,00,N
20240812,090611,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10910,160,2,1.49,55680830,5154,4.82,10750,10920,10750,13970,7530,10750,10805.40,5.13,0,621,11350,11050,10900,10600,10450,10975,10525,89,3220,500,7520,10,1,17810033,1943,3.63,0.71,12,0.03,3003.00,15323.00,35150,20230904,-68.96,9880,20240805,10.43,24450,-55.38,20240223,9880,10.43,20240805,35150,-68.96,20230904,9880,10.43,20240805,3.12,N,083310,500,89 억,,913765,N,N,0,N,00,N
20240809,160610,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10750,80,2,0.75,1158830580,106097,82.19,10980,11200,10750,13870,7470,10670,10923.04,5.20,0,-11938,11023,10846,10583,10406,10143,10935,10495,89,3200,500,7460,10,1,17810033,1915,3.58,0.70,12,0.60,3003.00,15323.00,35150,20230904,-69.42,9880,20240805,8.81,24450,-56.03,20240223,9880,8.81,20240805,35150,-69.42,20230904,9880,8.81,20240805,3.09,N,083310,500,89 억,,925744,N,N,0,N,00,N
20240809,150624,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10780,110,2,1.03,1094792390,100146,77.58,10980,11200,10760,13870,7470,10670,10931.97,5.20,0,-12920,11023,10846,10583,10406,10143,10935,10495,89,3200,500,7460,10,1,17810033,1920,3.59,0.70,12,0.56,3003.00,15323.00,35150,20230904,-69.33,9880,20240805,9.11,24450,-55.91,20240223,9880,9.11,20240805,35150,-69.33,20230904,9880,9.11,20240805,3.09,N,083310,500,89 억,,925744,N,N,0,N,00,N
20240809,140622,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10780,110,2,1.03,967324590,88349,68.44,10980,11200,10760,13870,7470,10670,10948.91,5.20,0,-18258,11023,10846,10583,10406,10143,10935,10495,89,3200,500,7460,10,1,17810033,1920,3.59,0.70,12,0.50,3003.00,15323.00,35150,20230904,-69.33,9880,20240805,9.11,24450,-55.91,20240223,9880,9.11,20240805,35150,-69.33,20230904,9880,9.11,20240805,3.09,N,083310,500,89 억,,925744,N,N,0,N,00,N
20240809,130622,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10870,200,2,1.87,839764570,76544,59.30,10980,11200,10810,13870,7470,10670,10971.01,5.20,0,-12022,11023,10846,10583,10406,10143,10935,10495,89,3200,500,7460,10,1,17810033,1936,3.62,0.71,12,0.43,3003.00,15323.00,35150,20230904,-69.08,9880,20240805,10.02,24450,-55.54,20240223,9880,10.02,20240805,35150,-69.08,20230904,9880,10.02,20240805,3.09,N,083310,500,89 억,,925744,N,N,0,N,00,N
20240809,120620,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10840,170,2,1.59,744025310,67719,52.46,10980,11200,10810,13870,7470,10670,10986.96,5.20,0,-10252,11023,10846,10583,10406,10143,10935,10495,89,3200,500,7460,10,1,17810033,1931,3.61,0.71,12,0.38,3003.00,15323.00,35150,20230904,-69.16,9880,20240805,9.72,24450,-55.66,20240223,9880,9.72,20240805,35150,-69.16,20230904,9880,9.72,20240805,3.09,N,083310,500,89 억,,925744,N,N,0,N,00,N
20240809,110614,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10860,190,2,1.78,677671930,61604,47.72,10980,11200,10840,13870,7470,10670,11000.46,5.20,0,-8726,11023,10846,10583,10406,10143,10935,10495,89,3200,500,7460,10,1,17810033,1934,3.62,0.71,12,0.35,3003.00,15323.00,35150,20230904,-69.10,9880,20240805,9.92,24450,-55.58,20240223,9880,9.92,20240805,35150,-69.10,20230904,9880,9.92,20240805,3.09,N,083310,500,89 억,,925744,N,N,0,N,00,N
20240809,100624,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10970,300,2,2.81,520721070,47199,36.56,10980,11200,10890,13870,7470,10670,11032.48,5.20,0,-434,11023,10846,10583,10406,10143,10935,10495,89,3200,500,7460,10,1,17810033,1954,3.65,0.72,12,0.27,3003.00,15323.00,35150,20230904,-68.79,9880,20240805,11.03,24450,-55.13,20240223,9880,11.03,20240805,35150,-68.79,20230904,9880,11.03,20240805,3.09,N,083310,500,89 억,,925744,N,N,0,N,00,N
20240809,090615,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11120,450,2,4.22,173441810,15696,12.16,10980,11120,10950,13870,7470,10670,11050.11,5.20,0,3642,11023,10846,10583,10406,10143,10935,10495,89,3200,500,7460,10,1,17810033,1980,3.70,0.73,12,0.09,3003.00,15323.00,35150,20230904,-68.36,9880,20240805,12.55,24450,-54.52,20240223,9880,12.55,20240805,35150,-68.36,20230904,9880,12.55,20240805,3.09,N,083310,500,89 억,,925744,N,N,0,N,00,N
20240808,160607,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10670,-130,5,-1.20,1360855470,128937,79.63,10650,10760,10320,14040,7560,10800,10554.24,5.13,0,11073,11140,10970,10830,10660,10520,11055,10745,89,3240,500,7560,10,1,17810033,1900,3.55,0.70,12,0.72,3003.00,15323.00,35150,20230904,-69.64,9880,20240805,8.00,24450,-56.36,20240223,9880,8.00,20240805,35150,-69.64,20230904,9880,8.00,20240805,3.30,N,083310,500,89 억,,914098,N,N,5,N,00,N
20240808,150612,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10610,-190,5,-1.76,1286423350,121954,75.32,10650,10760,10320,14040,7560,10800,10548.43,5.13,0,12784,11140,10970,10830,10660,10520,11055,10745,89,3240,500,7560,10,1,17810033,1890,3.53,0.69,12,0.68,3003.00,15323.00,35150,20230904,-69.82,9880,20240805,7.39,24450,-56.61,20240223,9880,7.39,20240805,35150,-69.82,20230904,9880,7.39,20240805,3.30,N,083310,500,89 억,,914098,N,N,5,N,00,N
20240808,140614,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10690,-110,5,-1.02,1193555270,113221,69.93,10650,10760,10320,14040,7560,10800,10541.82,5.13,0,13843,11140,10970,10830,10660,10520,11055,10745,89,3240,500,7560,10,1,17810033,1904,3.56,0.70,12,0.64,3003.00,15323.00,35150,20230904,-69.59,9880,20240805,8.20,24450,-56.28,20240223,9880,8.20,20240805,35150,-69.59,20230904,9880,8.20,20240805,3.30,N,083310,500,89 억,,914098,N,N,5,N,00,N
20240808,130615,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10680,-120,5,-1.11,1076390320,102212,63.13,10650,10760,10320,14040,7560,10800,10530.96,5.13,0,12527,11140,10970,10830,10660,10520,11055,10745,89,3240,500,7560,10,1,17810033,1902,3.56,0.70,12,0.57,3003.00,15323.00,35150,20230904,-69.62,9880,20240805,8.10,24450,-56.32,20240223,9880,8.10,20240805,35150,-69.62,20230904,9880,8.10,20240805,3.30,N,083310,500,89 억,,914098,N,N,5,N,00,N
20240808,120620,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10670,-130,5,-1.20,915826870,87203,53.86,10650,10700,10320,14040,7560,10800,10502.24,5.13,0,12047,11140,10970,10830,10660,10520,11055,10745,89,3240,500,7560,10,1,17810033,1900,3.55,0.70,12,0.49,3003.00,15323.00,35150,20230904,-69.64,9880,20240805,8.00,24450,-56.36,20240223,9880,8.00,20240805,35150,-69.64,20230904,9880,8.00,20240805,3.30,N,083310,500,89 억,,914098,N,N,5,N,00,N
20240808,110615,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10560,-240,5,-2.22,808343740,77052,47.59,10650,10700,10320,14040,7560,10800,10490.89,5.13,0,10684,11140,10970,10830,10660,10520,11055,10745,89,3240,500,7560,10,1,17810033,1881,3.52,0.69,12,0.43,3003.00,15323.00,35150,20230904,-69.96,9880,20240805,6.88,24450,-56.81,20240223,9880,6.88,20240805,35150,-69.96,20230904,9880,6.88,20240805,3.30,N,083310,500,89 억,,914098,N,N,5,N,00,N
20240808,100612,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10460,-340,5,-3.15,505923600,48218,29.78,10650,10700,10320,14040,7560,10800,10492.42,5.13,0,792,11140,10970,10830,10660,10520,11055,10745,89,3240,500,7560,10,1,17810033,1863,3.48,0.68,12,0.27,3003.00,15323.00,35150,20230904,-70.24,9880,20240805,5.87,24450,-57.22,20240223,9880,5.87,20240805,35150,-70.24,20230904,9880,5.87,20240805,3.30,N,083310,500,89 억,,914098,N,N,5,N,00,N
20240808,090609,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10630,-170,5,-1.57,63087030,5950,3.67,10650,10650,10530,14040,7560,10800,10602.86,5.13,0,1540,11140,10970,10830,10660,10520,11055,10745,89,3240,500,7560,10,1,17810033,1893,3.54,0.69,12,0.03,3003.00,15323.00,35150,20230904,-69.76,9880,20240805,7.59,24450,-56.52,20240223,9880,7.59,20240805,35150,-69.76,20230904,9880,7.59,20240805,3.30,N,083310,500,89 억,,914098,N,N,5,N,00,N
20240807,160559,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10800,-130,5,-1.19,1745956700,160915,52.97,10780,11000,10690,14200,7660,10930,10850.21,5.21,0,-13389,11543,11236,10643,10336,9743,11390,10490,89,3270,500,7650,10,1,17810033,1923,3.60,0.70,12,0.90,3003.00,15323.00,35150,20230904,-69.27,9880,20240805,9.31,24450,-55.83,20240223,9880,9.31,20240805,35150,-69.27,20230904,9880,9.31,20240805,3.72,N,083310,500,89 억,,927429,N,N,5,N,00,N
20240807,150610,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10780,-150,5,-1.37,1668019580,153700,50.59,10780,11000,10690,14200,7660,10930,10852.39,5.21,0,-14036,11543,11236,10643,10336,9743,11390,10490,89,3270,500,7650,10,1,17810033,1920,3.59,0.70,12,0.86,3003.00,15323.00,35150,20230904,-69.33,9880,20240805,9.11,24450,-55.91,20240223,9880,9.11,20240805,35150,-69.33,20230904,9880,9.11,20240805,3.72,N,083310,500,89 억,,927429,N,N,0,N,00,N
20240807,140612,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10880,-50,5,-0.46,1367653610,125908,41.45,10780,11000,10690,14200,7660,10930,10862.27,5.21,0,-4758,11543,11236,10643,10336,9743,11390,10490,89,3270,500,7650,10,1,17810033,1938,3.62,0.71,12,0.71,3003.00,15323.00,35150,20230904,-69.05,9880,20240805,10.12,24450,-55.50,20240223,9880,10.12,20240805,35150,-69.05,20230904,9880,10.12,20240805,3.72,N,083310,500,89 억,,927429,N,N,0,N,00,N
20240807,130607,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10900,-30,5,-0.27,1182946010,108934,35.86,10780,11000,10690,14200,7660,10930,10859.22,5.21,0,-3069,11543,11236,10643,10336,9743,11390,10490,89,3270,500,7650,10,1,17810033,1941,3.63,0.71,12,0.61,3003.00,15323.00,35150,20230904,-68.99,9880,20240805,10.32,24450,-55.42,20240223,9880,10.32,20240805,35150,-68.99,20230904,9880,10.32,20240805,3.72,N,083310,500,89 억,,927429,N,N,0,N,00,N
20240807,120611,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10960,30,2,0.27,1078275720,99352,32.70,10780,11000,10690,14200,7660,10930,10853.01,5.21,0,373,11543,11236,10643,10336,9743,11390,10490,89,3270,500,7650,10,1,17810033,1952,3.65,0.72,12,0.56,3003.00,15323.00,35150,20230904,-68.82,9880,20240805,10.93,24450,-55.17,20240223,9880,10.93,20240805,35150,-68.82,20230904,9880,10.93,20240805,3.72,N,083310,500,89 억,,927429,N,N,0,N,00,N
20240807,110610,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10900,-30,5,-0.27,879040970,81087,26.69,10780,11000,10690,14200,7660,10930,10840.60,5.21,0,260,11543,11236,10643,10336,9743,11390,10490,89,3270,500,7650,10,1,17810033,1941,3.63,0.71,12,0.46,3003.00,15323.00,35150,20230904,-68.99,9880,20240805,10.32,24450,-55.42,20240223,9880,10.32,20240805,35150,-68.99,20230904,9880,10.32,20240805,3.72,N,083310,500,89 억,,927429,N,N,0,N,00,N
20240807,100604,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10780,-150,5,-1.37,413342430,38200,12.57,10780,10950,10690,14200,7660,10930,10820.19,5.21,0,-13414,11543,11236,10643,10336,9743,11390,10490,89,3270,500,7650,10,1,17810033,1920,3.59,0.70,12,0.21,3003.00,15323.00,35150,20230904,-69.33,9880,20240805,9.11,24450,-55.91,20240223,9880,9.11,20240805,35150,-69.33,20230904,9880,9.11,20240805,3.72,N,083310,500,89 억,,927429,N,N,0,N,00,N
20240807,090607,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10870,-60,5,-0.55,80288930,7435,2.45,10780,10930,10780,14200,7660,10930,10796.95,5.21,0,1430,11543,11236,10643,10336,9743,11390,10490,89,3270,500,7650,10,1,17810033,1936,3.62,0.71,12,0.04,3003.00,15323.00,35150,20230904,-69.08,9880,20240805,10.02,24450,-55.54,20240223,9880,10.02,20240805,35150,-69.08,20230904,9880,10.02,20240805,3.72,N,083310,500,89 억,,927429,N,N,0,N,00,N
20240806,160557,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10930,730,2,7.16,3242095160,303198,65.80,10050,10950,10050,13260,7140,10200,10692.93,4.88,0,57027,12933,11566,10723,9356,8513,11145,8935,89,3060,500,7140,10,1,17810033,1947,3.64,0.71,12,1.70,3003.00,15323.00,35150,20230904,-68.90,9880,20240805,10.63,24450,-55.30,20240223,9880,10.63,20240805,35150,-68.90,20230904,9880,10.63,20240805,3.70,N,083310,500,89 억,,869195,N,N,1,N,00,N
20240806,150607,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10930,730,2,7.16,3127869390,292743,63.53,10050,10950,10050,13260,7140,10200,10684.85,4.88,0,57245,12933,11566,10723,9356,8513,11145,8935,89,3060,500,7140,10,1,17810033,1947,3.64,0.71,12,1.64,3003.00,15323.00,35150,20230904,-68.90,9880,20240805,10.63,24450,-55.30,20240223,9880,10.63,20240805,35150,-68.90,20230904,9880,10.63,20240805,3.70,N,083310,500,89 억,,869195,N,N,1,N,00,N
20240806,140603,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10880,680,2,6.67,2874293920,269440,58.47,10050,10950,10050,13260,7140,10200,10667.83,4.88,0,49134,12933,11566,10723,9356,8513,11145,8935,89,3060,500,7140,10,1,17810033,1938,3.62,0.71,12,1.51,3003.00,15323.00,35150,20230904,-69.05,9880,20240805,10.12,24450,-55.50,20240223,9880,10.12,20240805,35150,-69.05,20230904,9880,10.12,20240805,3.70,N,083310,500,89 억,,869195,N,N,1,N,00,N
20240806,130605,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10890,690,2,6.76,2380062360,223989,48.61,10050,10920,10050,13260,7140,10200,10625.98,4.88,0,48543,12933,11566,10723,9356,8513,11145,8935,89,3060,500,7140,10,1,17810033,1940,3.63,0.71,12,1.26,3003.00,15323.00,35150,20230904,-69.02,9880,20240805,10.22,24450,-55.46,20240223,9880,10.22,20240805,35150,-69.02,20230904,9880,10.22,20240805,3.70,N,083310,500,89 억,,869195,N,N,1,N,00,N
20240806,120607,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10740,540,2,5.29,2078744100,196153,42.57,10050,10920,10050,13260,7140,10200,10597.76,4.88,0,33356,12933,11566,10723,9356,8513,11145,8935,89,3060,500,7140,10,1,17810033,1913,3.58,0.70,12,1.10,3003.00,15323.00,35150,20230904,-69.45,9880,20240805,8.70,24450,-56.07,20240223,9880,8.70,20240805,35150,-69.45,20230904,9880,8.70,20240805,3.70,N,083310,500,89 억,,869195,N,N,1,N,00,N
20240806,110559,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10690,490,2,4.80,1896855720,179162,38.88,10050,10920,10050,13260,7140,10200,10587.59,4.88,0,25811,12933,11566,10723,9356,8513,11145,8935,89,3060,500,7140,10,1,17810033,1904,3.56,0.70,12,1.01,3003.00,15323.00,35150,20230904,-69.59,9880,20240805,8.20,24450,-56.28,20240223,9880,8.20,20240805,35150,-69.59,20230904,9880,8.20,20240805,3.70,N,083310,500,89 억,,869195,N,N,1,N,00,N
20240806,100600,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10910,710,2,6.96,1473114800,139678,30.31,10050,10920,10050,13260,7140,10200,10546.74,4.88,0,23797,12933,11566,10723,9356,8513,11145,8935,89,3060,500,7140,10,1,17810033,1943,3.63,0.71,12,0.78,3003.00,15323.00,35150,20230904,-68.96,9880,20240805,10.43,24450,-55.38,20240223,9880,10.43,20240805,35150,-68.96,20230904,9880,10.43,20240805,3.70,N,083310,500,89 억,,869195,N,N,1,N,00,N
20240806,090601,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10580,380,2,3.73,604688530,58612,12.72,10050,10850,10050,13260,7140,10200,10317.00,4.88,0,9974,12933,11566,10723,9356,8513,11145,8935,89,3060,500,7140,10,1,17810033,1884,3.52,0.69,12,0.33,3003.00,15323.00,35150,20230904,-69.90,9880,20240805,7.09,24450,-56.73,20240223,9880,7.09,20240805,35150,-69.90,20230904,9880,7.09,20240805,3.70,N,083310,500,89 억,,869195,N,N,1,N,00,N
20240805,160550,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,10200,-1900,5,-15.70,4860468770,448326,290.13,12090,12090,9880,15730,8470,12100,10842.73,4.50,0,66803,12900,12500,12300,11900,11700,12400,11800,89,3630,500,8470,10,1,17810033,1817,3.40,0.67,12,2.52,3003.00,15323.00,35150,20230904,-70.98,9880,20240805,3.24,24450,-58.28,20240223,9880,3.24,20240805,35150,-70.98,20230904,9880,3.24,20240805,3.73,N,083310,500,89 억,,801551,N,N,1,N,00,N
20240805,150601,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,10220,-1880,5,-15.54,4299784110,393497,254.65,12090,12090,9880,15730,8470,12100,10927.10,4.50,0,61628,12900,12500,12300,11900,11700,12400,11800,89,3630,500,8470,10,1,17810033,1820,3.40,0.67,12,2.21,3003.00,15323.00,35150,20230904,-70.92,9880,20240805,3.44,24450,-58.20,20240223,9880,3.44,20240805,35150,-70.92,20230904,9880,3.44,20240805,3.73,N,083310,500,89 억,,801551,N,N,1,N,00,N
20240805,140603,58,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,10680,-1420,5,-11.74,3192391940,284837,184.33,12090,12090,10660,15730,8470,12100,11207.78,4.50,0,33762,12900,12500,12300,11900,11700,12400,11800,89,3630,500,8470,10,1,17810033,1902,3.56,0.70,12,1.60,3003.00,15323.00,35150,20230904,-69.62,10660,20240805,0.19,24450,-56.32,20240223,10660,0.19,20240805,35150,-69.62,20230904,10660,0.19,20240805,3.73,N,083310,500,89 억,,801551,N,N,1,N,00,N
20240805,130559,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,10820,-1280,5,-10.58,2771380760,245769,159.05,12090,12090,10760,15730,8470,12100,11276.35,4.50,0,28193,12900,12500,12300,11900,11700,12400,11800,89,3630,500,8470,10,1,17810033,1927,3.60,0.71,12,1.38,3003.00,15323.00,35150,20230904,-69.22,10760,20240805,0.56,24450,-55.75,20240223,10760,0.56,20240805,35150,-69.22,20230904,10760,0.56,20240805,3.73,N,083310,500,89 억,,801551,N,N,1,N,00,N
20240805,120556,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,10970,-1130,5,-9.34,2147482200,188635,122.07,12090,12090,10970,15730,8470,12100,11384.31,4.50,0,13544,12900,12500,12300,11900,11700,12400,11800,89,3630,500,8470,10,1,17810033,1954,3.65,0.72,12,1.06,3003.00,15323.00,35150,20230904,-68.79,10970,20240805,0.00,24450,-55.13,20240223,10970,0.00,20240805,35150,-68.79,20230904,10970,0.00,20240805,3.73,N,083310,500,89 억,,801551,N,N,1,N,00,N
20240805,110559,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,11190,-910,5,-7.52,1418323770,122778,79.46,12090,12090,11180,15730,8470,12100,11551.92,4.50,0,-8457,12900,12500,12300,11900,11700,12400,11800,89,3630,500,8470,10,1,17810033,1993,3.73,0.73,12,0.69,3003.00,15323.00,35150,20230904,-68.17,11180,20240805,0.09,24450,-54.23,20240223,11180,0.09,20240805,35150,-68.17,20230904,11180,0.09,20240805,3.73,N,083310,500,89 억,,801551,N,N,1,N,00,N
20240805,100555,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,11370,-730,5,-6.03,1013479600,86898,56.24,12090,12090,11370,15730,8470,12100,11662.85,4.50,0,-4779,12900,12500,12300,11900,11700,12400,11800,89,3630,500,8470,10,1,17810033,2025,3.79,0.74,12,0.49,3003.00,15323.00,35150,20230904,-67.65,11370,20240805,0.00,24450,-53.50,20240223,11370,0.00,20240805,35150,-67.65,20230904,11370,0.00,20240805,3.73,N,083310,500,89 억,,801551,N,N,1,N,00,N
20240805,090552,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,11620,-480,5,-3.97,375656890,31483,20.37,12090,12090,11620,15730,8470,12100,11932.04,4.50,0,-4603,12900,12500,12300,11900,11700,12400,11800,89,3630,500,8470,10,1,17810033,2070,3.87,0.76,12,0.18,3003.00,15323.00,35150,20230904,-66.94,11620,20240805,0.00,24450,-52.47,20240223,11620,0.00,20240805,35150,-66.94,20230904,11620,0.00,20240805,3.73,N,083310,500,89 억,,801551,N,N,1,N,00,N
20240802,160547,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,12100,-890,5,-6.85,1877579660,152899,164.16,12570,12700,12100,16880,9100,12990,12280.06,4.79,0,-51058,13223,13106,12973,12856,12723,13165,12915,89,3890,500,9090,10,1,17810033,2155,4.03,0.79,12,0.86,3003.00,15323.00,35150,20230904,-65.58,12100,20240802,0.00,24450,-50.51,20240223,12100,0.00,20240802,35150,-65.58,20230904,12100,0.00,20240802,3.80,N,083310,500,89 억,,852819,N,N,1,N,00,N
20240802,150545,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,12160,-830,5,-6.39,1684998580,137013,147.10,12570,12700,12140,16880,9100,12990,12298.09,4.79,0,-50297,13223,13106,12973,12856,12723,13165,12915,89,3890,500,9090,10,1,17810033,2166,4.05,0.79,12,0.77,3003.00,15323.00,35150,20230904,-65.41,12140,20240802,0.16,24450,-50.27,20240223,12140,0.16,20240802,35150,-65.41,20230904,12140,0.16,20240802,3.80,N,083310,500,89 억,,852819,N,N,1,N,00,N
20240802,140549,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,12210,-780,5,-6.00,1314413640,106571,114.42,12570,12700,12200,16880,9100,12990,12333.68,4.79,0,-41270,13223,13106,12973,12856,12723,13165,12915,89,3890,500,9090,10,1,17810033,2175,4.07,0.80,12,0.60,3003.00,15323.00,35150,20230904,-65.26,12200,20240802,0.08,24450,-50.06,20240223,12200,0.08,20240802,35150,-65.26,20230904,12200,0.08,20240802,3.80,N,083310,500,89 억,,852819,N,N,1,N,00,N
20240802,130548,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,12240,-750,5,-5.77,1104915590,89442,96.03,12570,12700,12220,16880,9100,12990,12353.42,4.79,0,-33182,13223,13106,12973,12856,12723,13165,12915,89,3890,500,9090,10,1,17810033,2180,4.08,0.80,12,0.50,3003.00,15323.00,35150,20230904,-65.18,12200,20240731,0.33,24450,-49.94,20240223,12200,0.33,20240731,35150,-65.18,20230904,12200,0.33,20240731,3.80,N,083310,500,89 억,,852819,N,N,1,N,00,N
20240802,120549,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,12240,-750,5,-5.77,982572870,79457,85.31,12570,12700,12220,16880,9100,12990,12366.09,4.79,0,-29977,13223,13106,12973,12856,12723,13165,12915,89,3890,500,9090,10,1,17810033,2180,4.08,0.80,12,0.45,3003.00,15323.00,35150,20230904,-65.18,12200,20240731,0.33,24450,-49.94,20240223,12200,0.33,20240731,35150,-65.18,20230904,12200,0.33,20240731,3.80,N,083310,500,89 억,,852819,N,N,1,N,00,N
20240802,110549,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,12310,-680,5,-5.23,740318940,59727,64.12,12570,12700,12300,16880,9100,12990,12395.04,4.79,0,-22168,13223,13106,12973,12856,12723,13165,12915,89,3890,500,9090,10,1,17810033,2192,4.10,0.80,12,0.34,3003.00,15323.00,35150,20230904,-64.98,12200,20240731,0.90,24450,-49.65,20240223,12200,0.90,20240731,35150,-64.98,20230904,12200,0.90,20240731,3.80,N,083310,500,89 억,,852819,N,N,1,N,00,N
20240802,100545,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,12400,-590,5,-4.54,532215790,42887,46.04,12570,12700,12300,16880,9100,12990,12409.71,4.79,0,-14338,13223,13106,12973,12856,12723,13165,12915,89,3890,500,9090,10,1,17810033,2208,4.13,0.81,12,0.24,3003.00,15323.00,35150,20230904,-64.72,12200,20240731,1.64,24450,-49.28,20240223,12200,1.64,20240731,35150,-64.72,20230904,12200,1.64,20240731,3.80,N,083310,500,89 억,,852819,N,N,1,N,00,N
20240802,090550,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,12530,-460,5,-3.54,88877300,7068,7.59,12570,12700,12520,16880,9100,12990,12574.55,4.79,0,-1391,13223,13106,12973,12856,12723,13165,12915,89,3890,500,9090,10,1,17810033,2232,4.17,0.82,12,0.04,3003.00,15323.00,35150,20230904,-64.35,12200,20240731,2.70,24450,-48.75,20240223,12200,2.70,20240731,35150,-64.35,20230904,12200,2.70,20240731,3.80,N,083310,500,89 억,,852819,N,N,1,N,00,N
20240801,160544,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,12990,290,2,2.28,1201853130,92615,120.98,12900,13090,12840,16510,8890,12700,12976.87,4.87,0,-13248,13033,12866,12533,12366,12033,12950,12450,89,3810,500,8890,10,1,17810033,2314,4.33,0.85,12,0.52,3003.00,15323.00,35150,20230904,-63.04,12200,20240731,6.48,24450,-46.87,20240223,12200,6.48,20240731,35150,-63.04,20230904,12200,6.48,20240731,3.82,N,083310,500,89 억,,866589,N,N,1,N,00,N
20240801,150601,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,13000,300,2,2.36,1128646670,86977,113.62,12900,13090,12840,16510,8890,12700,12976.38,4.87,0,-10506,13033,12866,12533,12366,12033,12950,12450,89,3810,500,8890,10,1,17810033,2315,4.33,0.85,12,0.49,3003.00,15323.00,35150,20230904,-63.02,12200,20240731,6.56,24450,-46.83,20240223,12200,6.56,20240731,35150,-63.02,20230904,12200,6.56,20240731,3.82,N,083310,500,89 억,,866589,N,N,1,N,00,N
20240801,140555,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,13040,340,2,2.68,993008400,76565,100.02,12900,13090,12840,16510,8890,12700,12969.48,4.87,0,-8736,13033,12866,12533,12366,12033,12950,12450,89,3810,500,8890,10,1,17810033,2322,4.34,0.85,12,0.43,3003.00,15323.00,35150,20230904,-62.90,12200,20240731,6.89,24450,-46.67,20240223,12200,6.89,20240731,35150,-62.90,20230904,12200,6.89,20240731,3.82,N,083310,500,89 억,,866589,N,N,1,N,00,N
20240801,130546,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,13030,330,2,2.60,929912370,71725,93.69,12900,13090,12840,16510,8890,12700,12964.97,4.87,0,-8037,13033,12866,12533,12366,12033,12950,12450,89,3810,500,8890,10,1,17810033,2321,4.34,0.85,12,0.40,3003.00,15323.00,35150,20230904,-62.93,12200,20240731,6.80,24450,-46.71,20240223,12200,6.80,20240731,35150,-62.93,20230904,12200,6.80,20240731,3.82,N,083310,500,89 억,,866589,N,N,1,N,00,N
20240801,120551,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,13040,340,2,2.68,819678810,63267,82.65,12900,13090,12840,16510,8890,12700,12955.87,4.87,0,-3495,13033,12866,12533,12366,12033,12950,12450,89,3810,500,8890,10,1,17810033,2322,4.34,0.85,12,0.36,3003.00,15323.00,35150,20230904,-62.90,12200,20240731,6.89,24450,-46.67,20240223,12200,6.89,20240731,35150,-62.90,20230904,12200,6.89,20240731,3.82,N,083310,500,89 억,,866589,N,N,1,N,00,N
20240801,110551,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,12960,260,2,2.05,642614990,49661,64.87,12900,13090,12840,16510,8890,12700,12940.03,4.87,0,-5672,13033,12866,12533,12366,12033,12950,12450,89,3810,500,8890,10,1,17810033,2308,4.32,0.85,12,0.28,3003.00,15323.00,35150,20230904,-63.13,12200,20240731,6.23,24450,-46.99,20240223,12200,6.23,20240731,35150,-63.13,20230904,12200,6.23,20240731,3.82,N,083310,500,89 억,,866589,N,N,1,N,00,N
20240801,100547,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,12930,230,2,1.81,458830020,35428,46.28,12900,13090,12840,16510,8890,12700,12951.06,4.87,0,-2103,13033,12866,12533,12366,12033,12950,12450,89,3810,500,8890,10,1,17810033,2303,4.31,0.84,12,0.20,3003.00,15323.00,35150,20230904,-63.21,12200,20240731,5.98,24450,-47.12,20240223,12200,5.98,20240731,35150,-63.21,20230904,12200,5.98,20240731,3.82,N,083310,500,89 억,,866589,N,N,1,N,00,N
20240801,090540,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,13080,380,2,2.99,174090820,13437,17.55,12900,13090,12840,16510,8890,12700,12956.08,4.87,0,3423,13033,12866,12533,12366,12033,12950,12450,89,3810,500,8890,10,1,17810033,2330,4.36,0.85,12,0.08,3003.00,15323.00,35150,20230904,-62.79,12200,20240731,7.21,24450,-46.50,20240223,12200,7.21,20240731,35150,-62.79,20230904,12200,7.21,20240731,3.82,N,083310,500,89 억,,866589,N,N,1,N,00,N