KissMeData/090710/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
20240830,160716,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1509,8,2,0.53,1017347149,672954,45.93,1501,1533,1500,1951,1051,1501,1511.78,3.28,0,-19685,1599,1549,1491,1441,1383,1521,1413,548,450,500,900,1,1,109623165,1654,-27.94,1.70,12,0.61,-54.00,890.00,5462,20230908,-72.37,1433,20240829,5.30,4107,-63.26,20240119,1433,5.30,20240829,3860,-60.91,20240228,1139,32.48,20240202,0.34,N,090710,500,548 억,,3600071,N,N,0,N,00,N
20240830,150721,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1506,5,2,0.33,904527854,598001,40.81,1501,1533,1500,1951,1051,1501,1512.59,3.28,0,-18920,1599,1549,1491,1441,1383,1521,1413,548,450,500,900,1,1,109623165,1651,-27.89,1.69,12,0.55,-54.00,890.00,5462,20230908,-72.43,1433,20240829,5.09,4107,-63.33,20240119,1433,5.09,20240829,3860,-60.98,20240228,1139,32.22,20240202,0.34,N,090710,500,548 억,,3600071,N,N,0,N,00,N
20240830,140721,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1505,4,2,0.27,772286530,510030,34.81,1501,1533,1500,1951,1051,1501,1514.20,3.28,0,-42592,1599,1549,1491,1441,1383,1521,1413,548,450,500,900,1,1,109623165,1650,-27.87,1.69,12,0.47,-54.00,890.00,5462,20230908,-72.45,1433,20240829,5.02,4107,-63.36,20240119,1433,5.02,20240829,3860,-61.01,20240228,1139,32.13,20240202,0.34,N,090710,500,548 억,,3600071,N,N,0,N,00,N
20240830,130715,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1502,1,2,0.07,660731999,435847,29.75,1501,1533,1501,1951,1051,1501,1515.97,3.28,0,-25111,1599,1549,1491,1441,1383,1521,1413,548,450,500,900,1,1,109623165,1647,-27.81,1.69,12,0.40,-54.00,890.00,5462,20230908,-72.50,1433,20240829,4.82,4107,-63.43,20240119,1433,4.82,20240829,3860,-61.09,20240228,1139,31.87,20240202,0.34,N,090710,500,548 억,,3600071,N,N,0,N,00,N
20240830,120718,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1508,7,2,0.47,559714961,368819,25.17,1501,1533,1501,1951,1051,1501,1517.59,3.28,0,-24147,1599,1549,1491,1441,1383,1521,1413,548,450,500,900,1,1,109623165,1653,-27.93,1.69,12,0.34,-54.00,890.00,5462,20230908,-72.39,1433,20240829,5.23,4107,-63.28,20240119,1433,5.23,20240829,3860,-60.93,20240228,1139,32.40,20240202,0.34,N,090710,500,548 억,,3600071,N,N,0,N,00,N
20240830,110726,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1518,17,2,1.13,432261148,284504,19.42,1501,1533,1501,1951,1051,1501,1519.35,3.28,0,-10337,1599,1549,1491,1441,1383,1521,1413,548,450,500,900,1,1,109623165,1664,-28.11,1.71,12,0.26,-54.00,890.00,5462,20230908,-72.21,1433,20240829,5.93,4107,-63.04,20240119,1433,5.93,20240829,3860,-60.67,20240228,1139,33.27,20240202,0.34,N,090710,500,548 억,,3600071,N,N,0,N,00,N
20240830,100722,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1520,19,2,1.27,360517242,237263,16.19,1501,1533,1501,1951,1051,1501,1519.48,3.28,0,-25149,1599,1549,1491,1441,1383,1521,1413,548,450,500,900,1,1,109623165,1666,-28.15,1.71,12,0.22,-54.00,890.00,5462,20230908,-72.17,1433,20240829,6.07,4107,-62.99,20240119,1433,6.07,20240829,3860,-60.62,20240228,1139,33.45,20240202,0.34,N,090710,500,548 억,,3600071,N,N,0,N,00,N
20240830,090724,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1515,14,2,0.93,84752083,55989,3.82,1501,1517,1501,1951,1051,1501,1513.73,3.28,0,-35862,1599,1549,1491,1441,1383,1521,1413,548,450,500,900,1,1,109623165,1661,-28.06,1.70,12,0.05,-54.00,890.00,5462,20230908,-72.26,1433,20240829,5.72,4107,-63.11,20240119,1433,5.72,20240829,3860,-60.75,20240228,1139,33.01,20240202,0.34,N,090710,500,548 억,,3600071,N,N,0,N,00,N
20240829,160723,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1501,-51,5,-3.29,2164564969,1444257,125.86,1540,1541,1433,2015,1087,1552,1498.74,3.03,0,279548,1608,1579,1562,1533,1516,1571,1525,548,463,500,930,1,1,109623165,1645,-27.80,1.69,12,1.32,-54.00,890.00,5462,20230908,-72.52,1433,20240829,4.75,4107,-63.45,20240119,1433,4.75,20240829,3860,-61.11,20240228,1139,31.78,20240202,0.36,N,090710,500,548 억,,3321389,N,N,0,N,00,N
20240829,150731,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1506,-46,5,-2.96,2092982127,1396621,121.71,1540,1541,1433,2015,1087,1552,1498.60,3.03,0,274482,1608,1579,1562,1533,1516,1571,1525,548,463,500,930,1,1,109623165,1651,-27.89,1.69,12,1.27,-54.00,890.00,5462,20230908,-72.43,1433,20240829,5.09,4107,-63.33,20240119,1433,5.09,20240829,3860,-60.98,20240228,1139,32.22,20240202,0.36,N,090710,500,548 억,,3321389,N,N,0,N,00,N
20240829,140732,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1505,-47,5,-3.03,1906278328,1272517,110.89,1540,1541,1433,2015,1087,1552,1498.04,3.03,0,241525,1608,1579,1562,1533,1516,1571,1525,548,463,500,930,1,1,109623165,1650,-27.87,1.69,12,1.16,-54.00,890.00,5462,20230908,-72.45,1433,20240829,5.02,4107,-63.36,20240119,1433,5.02,20240829,3860,-61.01,20240228,1139,32.13,20240202,0.36,N,090710,500,548 억,,3321389,N,N,0,N,00,N
20240829,130733,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1495,-57,5,-3.67,1717135785,1146380,99.90,1540,1541,1433,2015,1087,1552,1497.88,3.03,0,220921,1608,1579,1562,1533,1516,1571,1525,548,463,500,930,1,1,109623165,1639,-27.69,1.68,12,1.05,-54.00,890.00,5462,20230908,-72.63,1433,20240829,4.33,4107,-63.60,20240119,1433,4.33,20240829,3860,-61.27,20240228,1139,31.26,20240202,0.36,N,090710,500,548 억,,3321389,N,N,0,N,00,N
20240829,120730,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1498,-54,5,-3.48,1530655277,1021887,89.05,1540,1541,1433,2015,1087,1552,1497.87,3.03,0,207686,1608,1579,1562,1533,1516,1571,1525,548,463,500,930,1,1,109623165,1642,-27.74,1.68,12,0.93,-54.00,890.00,5462,20230908,-72.57,1433,20240829,4.54,4107,-63.53,20240119,1433,4.54,20240829,3860,-61.19,20240228,1139,31.52,20240202,0.36,N,090710,500,548 억,,3321389,N,N,0,N,00,N
20240829,110732,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1503,-49,5,-3.16,1387634730,926264,80.72,1540,1541,1433,2015,1087,1552,1498.10,3.03,0,179482,1608,1579,1562,1533,1516,1571,1525,548,463,500,930,1,1,109623165,1648,-27.83,1.69,12,0.84,-54.00,890.00,5462,20230908,-72.48,1433,20240829,4.88,4107,-63.40,20240119,1433,4.88,20240829,3860,-61.06,20240228,1139,31.96,20240202,0.36,N,090710,500,548 억,,3321389,N,N,0,N,00,N
20240829,100727,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1498,-54,5,-3.48,1124661540,750740,65.42,1540,1541,1433,2015,1087,1552,1498.07,3.03,0,179620,1608,1579,1562,1533,1516,1571,1525,548,463,500,930,1,1,109623165,1642,-27.74,1.68,12,0.68,-54.00,890.00,5462,20230908,-72.57,1433,20240829,4.54,4107,-63.53,20240119,1433,4.54,20240829,3860,-61.19,20240228,1139,31.52,20240202,0.36,N,090710,500,548 억,,3321389,N,N,0,N,00,N
20240829,090730,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1520,-32,5,-2.06,188887171,123680,10.78,1540,1541,1514,2015,1087,1552,1527.22,3.03,0,15394,1608,1579,1562,1533,1516,1571,1525,548,463,500,930,1,1,109623165,1666,-28.15,1.71,12,0.11,-54.00,890.00,5462,20230908,-72.17,1514,20240829,0.40,4107,-62.99,20240119,1514,0.40,20240829,3860,-60.62,20240228,1139,33.45,20240202,0.36,N,090710,500,548 억,,3321389,N,N,0,N,00,N
20240828,160708,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1552,-32,5,-2.02,1767089710,1132184,139.24,1585,1591,1545,2055,1109,1584,1560.80,3.19,0,-179660,1621,1602,1581,1562,1541,1592,1552,548,471,500,950,1,1,109623165,1701,-28.74,1.74,12,1.03,-54.00,890.00,5462,20230908,-71.59,1540,20240808,0.78,4107,-62.21,20240119,1540,0.78,20240808,3860,-59.79,20240228,1139,36.26,20240202,0.38,N,090710,500,548 억,,3500348,N,N,0,N,00,N
20240828,150712,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1551,-33,5,-2.08,1645435663,1053740,129.59,1585,1591,1545,2055,1109,1584,1561.52,3.19,0,-179829,1621,1602,1581,1562,1541,1592,1552,548,471,500,950,1,1,109623165,1700,-28.72,1.74,12,0.96,-54.00,890.00,5462,20230908,-71.60,1540,20240808,0.71,4107,-62.24,20240119,1540,0.71,20240808,3860,-59.82,20240228,1139,36.17,20240202,0.38,N,090710,500,548 억,,3500348,N,N,0,N,00,N
20240828,140714,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1551,-33,5,-2.08,1399259537,895026,110.07,1585,1591,1550,2055,1109,1584,1563.37,3.19,0,-172333,1621,1602,1581,1562,1541,1592,1552,548,471,500,950,1,1,109623165,1700,-28.72,1.74,12,0.82,-54.00,890.00,5462,20230908,-71.60,1540,20240808,0.71,4107,-62.24,20240119,1540,0.71,20240808,3860,-59.82,20240228,1139,36.17,20240202,0.38,N,090710,500,548 억,,3500348,N,N,0,N,00,N
20240828,130711,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1553,-31,5,-1.96,1178293570,752657,92.56,1585,1591,1550,2055,1109,1584,1565.51,3.19,0,-148450,1621,1602,1581,1562,1541,1592,1552,548,471,500,950,1,1,109623165,1702,-28.76,1.74,12,0.69,-54.00,890.00,5462,20230908,-71.57,1540,20240808,0.84,4107,-62.19,20240119,1540,0.84,20240808,3860,-59.77,20240228,1139,36.35,20240202,0.38,N,090710,500,548 억,,3500348,N,N,0,N,00,N
20240828,120710,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1564,-20,5,-1.26,787320159,501414,61.67,1585,1591,1560,2055,1109,1584,1570.20,3.19,0,-121279,1621,1602,1581,1562,1541,1592,1552,548,471,500,950,1,1,109623165,1715,-28.96,1.76,12,0.46,-54.00,890.00,5462,20230908,-71.37,1540,20240808,1.56,4107,-61.92,20240119,1540,1.56,20240808,3860,-59.48,20240228,1139,37.31,20240202,0.38,N,090710,500,548 억,,3500348,N,N,0,N,00,N
20240828,110709,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1565,-19,5,-1.20,625992786,398147,48.97,1585,1591,1561,2055,1109,1584,1572.27,3.19,0,-95878,1621,1602,1581,1562,1541,1592,1552,548,471,500,950,1,1,109623165,1716,-28.98,1.76,12,0.36,-54.00,890.00,5462,20230908,-71.35,1540,20240808,1.62,4107,-61.89,20240119,1540,1.62,20240808,3860,-59.46,20240228,1139,37.40,20240202,0.38,N,090710,500,548 억,,3500348,N,N,0,N,00,N
20240828,100736,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1573,-11,5,-0.69,343109066,217693,26.77,1585,1591,1567,2055,1109,1584,1576.11,3.19,0,-51109,1621,1602,1581,1562,1541,1592,1552,548,471,500,950,1,1,109623165,1724,-29.13,1.77,12,0.20,-54.00,890.00,5462,20230908,-71.20,1540,20240808,2.14,4107,-61.70,20240119,1540,2.14,20240808,3860,-59.25,20240228,1139,38.10,20240202,0.38,N,090710,500,548 억,,3500348,N,N,0,N,00,N
20240828,090722,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1582,-2,5,-0.13,51599252,32579,4.01,1585,1588,1575,2055,1109,1584,1583.82,3.19,0,-14441,1621,1602,1581,1562,1541,1592,1552,548,471,500,950,1,1,109623165,1734,-29.30,1.78,12,0.03,-54.00,890.00,5462,20230908,-71.04,1540,20240808,2.73,4107,-61.48,20240119,1540,2.73,20240808,3860,-59.02,20240228,1139,38.89,20240202,0.38,N,090710,500,548 억,,3500348,N,N,0,N,00,N
20240827,160706,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1584,-4,5,-0.25,1260810810,799573,64.67,1590,1600,1560,2060,1112,1588,1576.85,3.14,0,53472,1655,1621,1603,1569,1551,1612,1560,548,472,500,950,1,1,109623165,1736,-29.33,1.78,12,0.73,-54.00,890.00,5462,20230908,-71.00,1540,20240808,2.86,4107,-61.43,20240119,1540,2.86,20240808,3860,-58.96,20240228,1139,39.07,20240202,0.39,N,090710,500,548 억,,3447586,N,N,0,N,00,N
20240827,150711,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1589,1,2,0.06,1215720603,771140,62.37,1590,1600,1560,2060,1112,1588,1576.52,3.14,0,50785,1655,1621,1603,1569,1551,1612,1560,548,472,500,950,1,1,109623165,1742,-29.43,1.79,12,0.70,-54.00,890.00,5462,20230908,-70.91,1540,20240808,3.18,4107,-61.31,20240119,1540,3.18,20240808,3860,-58.83,20240228,1139,39.51,20240202,0.39,N,090710,500,548 억,,3447586,N,N,0,N,00,N
20240827,140712,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1585,-3,5,-0.19,1061396252,674174,54.52,1590,1590,1560,2060,1112,1588,1574.37,3.14,0,40943,1655,1621,1603,1569,1551,1612,1560,548,472,500,950,1,1,109623165,1738,-29.35,1.78,12,0.61,-54.00,890.00,5462,20230908,-70.98,1540,20240808,2.92,4107,-61.41,20240119,1540,2.92,20240808,3860,-58.94,20240228,1139,39.16,20240202,0.39,N,090710,500,548 억,,3447586,N,N,0,N,00,N
20240827,130715,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1581,-7,5,-0.44,965033192,613237,49.60,1590,1590,1560,2060,1112,1588,1573.67,3.14,0,18874,1655,1621,1603,1569,1551,1612,1560,548,472,500,950,1,1,109623165,1733,-29.28,1.78,12,0.56,-54.00,890.00,5462,20230908,-71.05,1540,20240808,2.66,4107,-61.50,20240119,1540,2.66,20240808,3860,-59.04,20240228,1139,38.81,20240202,0.39,N,090710,500,548 억,,3447586,N,N,0,N,00,N
20240827,120717,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1574,-14,5,-0.88,904838760,575039,46.51,1590,1590,1560,2060,1112,1588,1573.53,3.14,0,6456,1655,1621,1603,1569,1551,1612,1560,548,472,500,950,1,1,109623165,1725,-29.15,1.77,12,0.52,-54.00,890.00,5462,20230908,-71.18,1540,20240808,2.21,4107,-61.68,20240119,1540,2.21,20240808,3860,-59.22,20240228,1139,38.19,20240202,0.39,N,090710,500,548 억,,3447586,N,N,0,N,00,N
20240827,110713,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1571,-17,5,-1.07,802382536,509855,41.23,1590,1590,1560,2060,1112,1588,1573.75,3.14,0,-7745,1655,1621,1603,1569,1551,1612,1560,548,472,500,950,1,1,109623165,1722,-29.09,1.77,12,0.47,-54.00,890.00,5462,20230908,-71.24,1540,20240808,2.01,4107,-61.75,20240119,1540,2.01,20240808,3860,-59.30,20240228,1139,37.93,20240202,0.39,N,090710,500,548 억,,3447586,N,N,0,N,00,N
20240827,100711,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1580,-8,5,-0.50,612389205,388974,31.46,1590,1590,1560,2060,1112,1588,1574.37,3.14,0,-8626,1655,1621,1603,1569,1551,1612,1560,548,472,500,950,1,1,109623165,1732,-29.26,1.78,12,0.35,-54.00,890.00,5462,20230908,-71.07,1540,20240808,2.60,4107,-61.53,20240119,1540,2.60,20240808,3860,-59.07,20240228,1139,38.72,20240202,0.39,N,090710,500,548 억,,3447586,N,N,0,N,00,N
20240827,090711,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1575,-13,5,-0.82,120159537,75952,6.14,1590,1590,1575,2060,1112,1588,1582.05,3.14,0,-28024,1655,1621,1603,1569,1551,1612,1560,548,472,500,950,1,1,109623165,1727,-29.17,1.77,12,0.07,-54.00,890.00,5462,20230908,-71.16,1540,20240808,2.27,4107,-61.65,20240119,1540,2.27,20240808,3860,-59.20,20240228,1139,38.28,20240202,0.39,N,090710,500,548 억,,3447586,N,N,0,N,00,N
20240826,160701,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1588,-32,5,-1.98,1969637110,1232392,93.99,1620,1637,1585,2105,1134,1620,1598.21,3.16,0,-19667,1681,1650,1628,1597,1575,1639,1586,548,485,500,970,1,1,109623165,1741,-29.41,1.78,12,1.12,-54.00,890.00,5462,20230908,-70.93,1540,20240808,3.12,4107,-61.33,20240119,1540,3.12,20240808,3860,-58.86,20240228,1139,39.42,20240202,0.38,N,090710,500,548 억,,3467260,N,N,0,N,00,N
20240826,150706,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1588,-32,5,-1.98,1882360434,1177417,89.80,1620,1637,1585,2105,1134,1620,1598.70,3.16,0,-11022,1681,1650,1628,1597,1575,1639,1586,548,485,500,970,1,1,109623165,1741,-29.41,1.78,12,1.07,-54.00,890.00,5462,20230908,-70.93,1540,20240808,3.12,4107,-61.33,20240119,1540,3.12,20240808,3860,-58.86,20240228,1139,39.42,20240202,0.38,N,090710,500,548 억,,3467260,N,N,0,N,00,N
20240826,140709,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1589,-31,5,-1.91,1567189791,979015,74.67,1620,1637,1585,2105,1134,1620,1600.76,3.16,0,11883,1681,1650,1628,1597,1575,1639,1586,548,485,500,970,1,1,109623165,1742,-29.43,1.79,12,0.89,-54.00,890.00,5462,20230908,-70.91,1540,20240808,3.18,4107,-61.31,20240119,1540,3.18,20240808,3860,-58.83,20240228,1139,39.51,20240202,0.38,N,090710,500,548 억,,3467260,N,N,0,N,00,N
20240826,130712,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1591,-29,5,-1.79,1467798627,916544,69.90,1620,1637,1585,2105,1134,1620,1601.43,3.16,0,11636,1681,1650,1628,1597,1575,1639,1586,548,485,500,970,1,1,109623165,1744,-29.46,1.79,12,0.84,-54.00,890.00,5462,20230908,-70.87,1540,20240808,3.31,4107,-61.26,20240119,1540,3.31,20240808,3860,-58.78,20240228,1139,39.68,20240202,0.38,N,090710,500,548 억,,3467260,N,N,0,N,00,N
20240826,120707,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1592,-28,5,-1.73,1335263617,833207,63.55,1620,1637,1585,2105,1134,1620,1602.54,3.16,0,14426,1681,1650,1628,1597,1575,1639,1586,548,485,500,970,1,1,109623165,1745,-29.48,1.79,12,0.76,-54.00,890.00,5462,20230908,-70.85,1540,20240808,3.38,4107,-61.24,20240119,1540,3.38,20240808,3860,-58.76,20240228,1139,39.77,20240202,0.38,N,090710,500,548 억,,3467260,N,N,0,N,00,N
20240826,110708,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1595,-25,5,-1.54,1118408754,696951,53.15,1620,1637,1585,2105,1134,1620,1604.69,3.16,0,15610,1681,1650,1628,1597,1575,1639,1586,548,485,500,970,1,1,109623165,1748,-29.54,1.79,12,0.64,-54.00,890.00,5462,20230908,-70.80,1540,20240808,3.57,4107,-61.16,20240119,1540,3.57,20240808,3860,-58.68,20240228,1139,40.04,20240202,0.38,N,090710,500,548 억,,3467260,N,N,0,N,00,N
20240826,100710,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1604,-16,5,-0.99,690612059,428830,32.71,1620,1637,1599,2105,1134,1620,1610.43,3.16,0,57230,1681,1650,1628,1597,1575,1639,1586,548,485,500,970,1,1,109623165,1758,-29.70,1.80,12,0.39,-54.00,890.00,5462,20230908,-70.63,1540,20240808,4.16,4107,-60.94,20240119,1540,4.16,20240808,3860,-58.45,20240228,1139,40.83,20240202,0.38,N,090710,500,548 억,,3467260,N,N,0,N,00,N
20240826,090707,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1629,9,2,0.56,93593280,57648,4.40,1620,1637,1620,2105,1134,1620,1623.59,3.16,0,177,1681,1650,1628,1597,1575,1639,1586,548,485,500,970,1,1,109623165,1786,-30.17,1.83,12,0.05,-54.00,890.00,5462,20230908,-70.18,1540,20240808,5.78,4107,-60.34,20240119,1540,5.78,20240808,3860,-57.80,20240228,1139,43.02,20240202,0.38,N,090710,500,548 억,,3467260,N,N,0,N,00,N
20240823,160703,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1620,-41,5,-2.47,2118030727,1302410,125.73,1659,1659,1606,2155,1163,1661,1626.25,3.36,0,-212880,1703,1682,1669,1648,1635,1675,1641,548,494,500,990,1,1,109623165,1776,-30.00,1.82,12,1.19,-54.00,890.00,5462,20230908,-70.34,1540,20240808,5.19,4107,-60.56,20240119,1540,5.19,20240808,3860,-58.03,20240228,1139,42.23,20240202,0.40,N,090710,500,548 억,,3679009,N,N,0,N,00,N
20240823,150709,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1618,-43,5,-2.59,1983341374,1219174,117.69,1659,1659,1606,2155,1163,1661,1626.79,3.36,0,-202598,1703,1682,1669,1648,1635,1675,1641,548,494,500,990,1,1,109623165,1774,-29.96,1.82,12,1.11,-54.00,890.00,5462,20230908,-70.38,1540,20240808,5.06,4107,-60.60,20240119,1540,5.06,20240808,3860,-58.08,20240228,1139,42.05,20240202,0.40,N,090710,500,548 억,,3679009,N,N,0,N,00,N
20240823,140707,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1628,-33,5,-1.99,1681288377,1032975,99.72,1659,1659,1606,2155,1163,1661,1627.62,3.36,0,-199386,1703,1682,1669,1648,1635,1675,1641,548,494,500,990,1,1,109623165,1785,-30.15,1.83,12,0.94,-54.00,890.00,5462,20230908,-70.19,1540,20240808,5.71,4107,-60.36,20240119,1540,5.71,20240808,3860,-57.82,20240228,1139,42.93,20240202,0.40,N,090710,500,548 억,,3679009,N,N,0,N,00,N
20240823,130708,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1630,-31,5,-1.87,1602743193,984812,95.07,1659,1659,1606,2155,1163,1661,1627.46,3.36,0,-186440,1703,1682,1669,1648,1635,1675,1641,548,494,500,990,1,1,109623165,1787,-30.19,1.83,12,0.90,-54.00,890.00,5462,20230908,-70.16,1540,20240808,5.84,4107,-60.31,20240119,1540,5.84,20240808,3860,-57.77,20240228,1139,43.11,20240202,0.40,N,090710,500,548 억,,3679009,N,N,0,N,00,N
20240823,120706,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1619,-42,5,-2.53,1485911157,912840,88.12,1659,1659,1606,2155,1163,1661,1627.79,3.36,0,-190537,1703,1682,1669,1648,1635,1675,1641,548,494,500,990,1,1,109623165,1775,-29.98,1.82,12,0.83,-54.00,890.00,5462,20230908,-70.36,1540,20240808,5.13,4107,-60.58,20240119,1540,5.13,20240808,3860,-58.06,20240228,1139,42.14,20240202,0.40,N,090710,500,548 억,,3679009,N,N,0,N,00,N
20240823,110706,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1615,-46,5,-2.77,1242254139,762042,73.56,1659,1659,1606,2155,1163,1661,1630.16,3.36,0,-179885,1703,1682,1669,1648,1635,1675,1641,548,494,500,990,1,1,109623165,1770,-29.91,1.81,12,0.70,-54.00,890.00,5462,20230908,-70.43,1540,20240808,4.87,4107,-60.68,20240119,1540,4.87,20240808,3860,-58.16,20240228,1139,41.79,20240202,0.40,N,090710,500,548 억,,3679009,N,N,0,N,00,N
20240823,100707,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1637,-24,5,-1.44,553698028,337771,32.61,1659,1659,1631,2155,1163,1661,1639.27,3.36,0,-54779,1703,1682,1669,1648,1635,1675,1641,548,494,500,990,1,1,109623165,1795,-30.31,1.84,12,0.31,-54.00,890.00,5462,20230908,-70.03,1540,20240808,6.30,4107,-60.14,20240119,1540,6.30,20240808,3860,-57.59,20240228,1139,43.72,20240202,0.40,N,090710,500,548 억,,3679009,N,N,0,N,00,N
20240823,090708,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1643,-18,5,-1.08,112947174,68703,6.63,1659,1659,1631,2155,1163,1661,1643.99,3.36,0,-3175,1703,1682,1669,1648,1635,1675,1641,548,494,500,990,1,1,109623165,1801,-30.43,1.85,12,0.06,-54.00,890.00,5462,20230908,-69.92,1540,20240808,6.69,4107,-60.00,20240119,1540,6.69,20240808,3860,-57.44,20240228,1139,44.25,20240202,0.40,N,090710,500,548 억,,3679009,N,N,0,N,00,N
20240822,160702,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1661,-22,5,-1.31,1704975553,1020897,62.09,1685,1690,1656,2185,1179,1683,1670.09,3.46,0,-108613,1725,1704,1677,1656,1629,1690,1642,548,502,500,1000,1,1,109623165,1821,-30.76,1.87,12,0.93,-54.00,890.00,5462,20230908,-69.59,1540,20240808,7.86,4107,-59.56,20240119,1540,7.86,20240808,3860,-56.97,20240228,1139,45.83,20240202,0.39,N,090710,500,548 억,,3787488,N,N,0,N,00,N
20240822,150707,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1658,-25,5,-1.49,1593274091,953570,57.99,1685,1690,1656,2185,1179,1683,1670.85,3.46,0,-109977,1725,1704,1677,1656,1629,1690,1642,548,502,500,1000,1,1,109623165,1818,-30.70,1.86,12,0.87,-54.00,890.00,5462,20230908,-69.64,1540,20240808,7.66,4107,-59.63,20240119,1540,7.66,20240808,3860,-57.05,20240228,1139,45.57,20240202,0.39,N,090710,500,548 억,,3787488,N,N,0,N,00,N
20240822,140709,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1668,-15,5,-0.89,1449131948,866848,52.72,1685,1690,1656,2185,1179,1683,1671.73,3.46,0,-113216,1725,1704,1677,1656,1629,1690,1642,548,502,500,1000,1,1,109623165,1829,-30.89,1.87,12,0.79,-54.00,890.00,5462,20230908,-69.46,1540,20240808,8.31,4107,-59.39,20240119,1540,8.31,20240808,3860,-56.79,20240228,1139,46.44,20240202,0.39,N,090710,500,548 억,,3787488,N,N,0,N,00,N
20240822,130709,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1658,-25,5,-1.49,1361956732,814521,49.54,1685,1690,1656,2185,1179,1683,1672.10,3.46,0,-119557,1725,1704,1677,1656,1629,1690,1642,548,502,500,1000,1,1,109623165,1818,-30.70,1.86,12,0.74,-54.00,890.00,5462,20230908,-69.64,1540,20240808,7.66,4107,-59.63,20240119,1540,7.66,20240808,3860,-57.05,20240228,1139,45.57,20240202,0.39,N,090710,500,548 억,,3787488,N,N,0,N,00,N
20240822,120711,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1665,-18,5,-1.07,1166307543,696663,42.37,1685,1690,1661,2185,1179,1683,1674.13,3.46,0,-84753,1725,1704,1677,1656,1629,1690,1642,548,502,500,1000,1,1,109623165,1825,-30.83,1.87,12,0.64,-54.00,890.00,5462,20230908,-69.52,1540,20240808,8.12,4107,-59.46,20240119,1540,8.12,20240808,3860,-56.87,20240228,1139,46.18,20240202,0.39,N,090710,500,548 억,,3787488,N,N,0,N,00,N
20240822,110705,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1672,-11,5,-0.65,995528353,594079,36.13,1685,1690,1664,2185,1179,1683,1675.75,3.46,0,-61297,1725,1704,1677,1656,1629,1690,1642,548,502,500,1000,1,1,109623165,1833,-30.96,1.88,12,0.54,-54.00,890.00,5462,20230908,-69.39,1540,20240808,8.57,4107,-59.29,20240119,1540,8.57,20240808,3860,-56.68,20240228,1139,46.80,20240202,0.39,N,090710,500,548 억,,3787488,N,N,0,N,00,N
20240822,100704,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1672,-11,5,-0.65,743713696,443198,26.95,1685,1690,1665,2185,1179,1683,1678.06,3.46,0,-12102,1725,1704,1677,1656,1629,1690,1642,548,502,500,1000,1,1,109623165,1833,-30.96,1.88,12,0.40,-54.00,890.00,5462,20230908,-69.39,1540,20240808,8.57,4107,-59.29,20240119,1540,8.57,20240808,3860,-56.68,20240228,1139,46.80,20240202,0.39,N,090710,500,548 억,,3787488,N,N,0,N,00,N
20240822,090706,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1686,3,2,0.18,189178305,112454,6.84,1685,1690,1676,2185,1179,1683,1682.27,3.46,0,28400,1725,1704,1677,1656,1629,1690,1642,548,502,500,1000,1,1,109623165,1848,-31.22,1.89,12,0.10,-54.00,890.00,5462,20230908,-69.13,1540,20240808,9.48,4107,-58.95,20240119,1540,9.48,20240808,3860,-56.32,20240228,1139,48.02,20240202,0.39,N,090710,500,548 억,,3787488,N,N,0,N,00,N
20240821,160700,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1683,1,2,0.06,2714803233,1630237,80.69,1685,1698,1650,2185,1178,1682,1665.26,3.37,0,90686,1712,1697,1673,1658,1634,1704,1665,548,503,500,1000,1,1,109623165,1845,-31.17,1.89,12,1.49,-54.00,890.00,5462,20230908,-69.19,1540,20240808,9.29,4107,-59.02,20240119,1540,9.29,20240808,3860,-56.40,20240228,1139,47.76,20240202,0.39,N,090710,500,548 억,,3689136,N,N,0,N,00,N
20240821,150710,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1685,3,2,0.18,2576407925,1548116,76.63,1685,1698,1650,2185,1178,1682,1664.22,3.37,0,88882,1712,1697,1673,1658,1634,1704,1665,548,503,500,1000,1,1,109623165,1847,-31.20,1.89,12,1.41,-54.00,890.00,5462,20230908,-69.15,1540,20240808,9.42,4107,-58.97,20240119,1540,9.42,20240808,3860,-56.35,20240228,1139,47.94,20240202,0.39,N,090710,500,548 억,,3689136,N,N,0,N,00,N
20240821,140704,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1665,-17,5,-1.01,1913100799,1153952,57.12,1685,1685,1650,2185,1178,1682,1657.87,3.37,0,-92225,1712,1697,1673,1658,1634,1704,1665,548,503,500,1000,1,1,109623165,1825,-30.83,1.87,12,1.05,-54.00,890.00,5462,20230908,-69.52,1540,20240808,8.12,4107,-59.46,20240119,1540,8.12,20240808,3860,-56.87,20240228,1139,46.18,20240202,0.39,N,090710,500,548 억,,3689136,N,N,0,N,00,N
20240821,130712,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1658,-24,5,-1.43,1587430079,957357,47.39,1685,1685,1650,2185,1178,1682,1658.14,3.37,0,-109966,1712,1697,1673,1658,1634,1704,1665,548,503,500,1000,1,1,109623165,1818,-30.70,1.86,12,0.87,-54.00,890.00,5462,20230908,-69.64,1540,20240808,7.66,4107,-59.63,20240119,1540,7.66,20240808,3860,-57.05,20240228,1139,45.57,20240202,0.39,N,090710,500,548 억,,3689136,N,N,0,N,00,N
20240821,120711,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1658,-24,5,-1.43,1463125794,882282,43.67,1685,1685,1650,2185,1178,1682,1658.34,3.37,0,-108174,1712,1697,1673,1658,1634,1704,1665,548,503,500,1000,1,1,109623165,1818,-30.70,1.86,12,0.80,-54.00,890.00,5462,20230908,-69.64,1540,20240808,7.66,4107,-59.63,20240119,1540,7.66,20240808,3860,-57.05,20240228,1139,45.57,20240202,0.39,N,090710,500,548 억,,3689136,N,N,0,N,00,N
20240821,110706,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1652,-30,5,-1.78,1322742891,797342,39.47,1685,1685,1650,2185,1178,1682,1658.94,3.37,0,-88425,1712,1697,1673,1658,1634,1704,1665,548,503,500,1000,1,1,109623165,1811,-30.59,1.86,12,0.73,-54.00,890.00,5462,20230908,-69.75,1540,20240808,7.27,4107,-59.78,20240119,1540,7.27,20240808,3860,-57.20,20240228,1139,45.04,20240202,0.39,N,090710,500,548 억,,3689136,N,N,0,N,00,N
20240821,100711,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1665,-17,5,-1.01,869495782,523433,25.91,1685,1685,1650,2185,1178,1682,1661.14,3.37,0,-88216,1712,1697,1673,1658,1634,1704,1665,548,503,500,1000,1,1,109623165,1825,-30.83,1.87,12,0.48,-54.00,890.00,5462,20230908,-69.52,1540,20240808,8.12,4107,-59.46,20240119,1540,8.12,20240808,3860,-56.87,20240228,1139,46.18,20240202,0.39,N,090710,500,548 억,,3689136,N,N,0,N,00,N
20240821,090705,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1662,-20,5,-1.19,186780616,111731,5.53,1685,1685,1660,2185,1178,1682,1671.70,3.37,0,-47105,1712,1697,1673,1658,1634,1704,1665,548,503,500,1000,1,1,109623165,1822,-30.78,1.87,12,0.10,-54.00,890.00,5462,20230908,-69.57,1540,20240808,7.92,4107,-59.53,20240119,1540,7.92,20240808,3860,-56.94,20240228,1139,45.92,20240202,0.39,N,090710,500,548 억,,3689136,N,N,0,N,00,N
20240820,160655,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1682,35,2,2.13,3314345757,1977635,134.60,1663,1688,1649,2140,1153,1647,1675.91,2.84,0,586161,1701,1674,1648,1621,1595,1661,1608,548,493,500,980,1,1,109623165,1844,-31.15,1.89,12,1.80,-54.00,890.00,5462,20230908,-69.21,1540,20240808,9.22,4107,-59.05,20240119,1540,9.22,20240808,3860,-56.42,20240228,1139,47.67,20240202,0.35,N,090710,500,548 억,,3109891,N,N,0,N,00,N
20240820,150705,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1680,33,2,2.00,3184993556,1900687,129.36,1663,1688,1649,2140,1153,1647,1675.71,2.84,0,584501,1701,1674,1648,1621,1595,1661,1608,548,493,500,980,1,1,109623165,1842,-31.11,1.89,12,1.73,-54.00,890.00,5462,20230908,-69.24,1540,20240808,9.09,4107,-59.09,20240119,1540,9.09,20240808,3860,-56.48,20240228,1139,47.50,20240202,0.35,N,090710,500,548 억,,3109891,N,N,0,N,00,N
20240820,140703,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1679,32,2,1.94,2720684653,1624298,110.55,1663,1688,1649,2140,1153,1647,1674.99,2.84,0,523387,1701,1674,1648,1621,1595,1661,1608,548,493,500,980,1,1,109623165,1841,-31.09,1.89,12,1.48,-54.00,890.00,5462,20230908,-69.26,1540,20240808,9.03,4107,-59.12,20240119,1540,9.03,20240808,3860,-56.50,20240228,1139,47.41,20240202,0.35,N,090710,500,548 억,,3109891,N,N,0,N,00,N
20240820,130704,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1680,33,2,2.00,2459158102,1468478,99.95,1663,1688,1649,2140,1153,1647,1674.63,2.84,0,486844,1701,1674,1648,1621,1595,1661,1608,548,493,500,980,1,1,109623165,1842,-31.11,1.89,12,1.34,-54.00,890.00,5462,20230908,-69.24,1540,20240808,9.09,4107,-59.09,20240119,1540,9.09,20240808,3860,-56.48,20240228,1139,47.50,20240202,0.35,N,090710,500,548 억,,3109891,N,N,0,N,00,N
20240820,120703,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1677,30,2,1.82,2211428446,1320966,89.91,1663,1688,1649,2140,1153,1647,1674.10,2.84,0,426757,1701,1674,1648,1621,1595,1661,1608,548,493,500,980,1,1,109623165,1838,-31.06,1.88,12,1.21,-54.00,890.00,5462,20230908,-69.30,1540,20240808,8.90,4107,-59.17,20240119,1540,8.90,20240808,3860,-56.55,20240228,1139,47.23,20240202,0.35,N,090710,500,548 억,,3109891,N,N,0,N,00,N
20240820,110700,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1677,30,2,1.82,2002116860,1196150,81.41,1663,1688,1649,2140,1153,1647,1673.80,2.84,0,391936,1701,1674,1648,1621,1595,1661,1608,548,493,500,980,1,1,109623165,1838,-31.06,1.88,12,1.09,-54.00,890.00,5462,20230908,-69.30,1540,20240808,8.90,4107,-59.17,20240119,1540,8.90,20240808,3860,-56.55,20240228,1139,47.23,20240202,0.35,N,090710,500,548 억,,3109891,N,N,0,N,00,N
20240820,100658,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1677,30,2,1.82,1595872620,953989,64.93,1663,1688,1649,2140,1153,1647,1672.84,2.84,0,323981,1701,1674,1648,1621,1595,1661,1608,548,493,500,980,1,1,109623165,1838,-31.06,1.88,12,0.87,-54.00,890.00,5462,20230908,-69.30,1540,20240808,8.90,4107,-59.17,20240119,1540,8.90,20240808,3860,-56.55,20240228,1139,47.23,20240202,0.35,N,090710,500,548 억,,3109891,N,N,0,N,00,N
20240820,090700,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1654,7,2,0.43,82933863,50151,3.41,1663,1663,1649,2140,1153,1647,1653.68,2.84,0,266,1701,1674,1648,1621,1595,1661,1608,548,493,500,980,1,1,109623165,1813,-30.63,1.86,12,0.05,-54.00,890.00,5462,20230908,-69.72,1540,20240808,7.40,4107,-59.73,20240119,1540,7.40,20240808,3860,-57.15,20240228,1139,45.22,20240202,0.35,N,090710,500,548 억,,3109891,N,N,0,N,00,N
20240819,160651,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1647,-16,5,-0.96,2405884099,1454607,31.30,1669,1675,1622,2160,1165,1663,1653.98,2.69,0,165820,1743,1702,1673,1632,1603,1723,1653,548,497,500,990,1,1,109623165,1805,-30.50,1.85,12,1.33,-54.00,890.00,5462,20230908,-69.85,1540,20240808,6.95,4107,-59.90,20240119,1540,6.95,20240808,3860,-57.33,20240228,1139,44.60,20240202,0.38,N,090710,500,548 억,,2944538,N,N,0,N,00,N
20240819,150657,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1648,-15,5,-0.90,2273878237,1374470,29.58,1669,1675,1622,2160,1165,1663,1654.37,2.69,0,168501,1743,1702,1673,1632,1603,1723,1653,548,497,500,990,1,1,109623165,1807,-30.52,1.85,12,1.25,-54.00,890.00,5462,20230908,-69.83,1540,20240808,7.01,4107,-59.87,20240119,1540,7.01,20240808,3860,-57.31,20240228,1139,44.69,20240202,0.38,N,090710,500,548 억,,2944538,N,N,0,N,00,N
20240819,140658,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1652,-11,5,-0.66,2079120941,1256421,27.04,1669,1675,1622,2160,1165,1663,1654.80,2.69,0,185119,1743,1702,1673,1632,1603,1723,1653,548,497,500,990,1,1,109623165,1811,-30.59,1.86,12,1.15,-54.00,890.00,5462,20230908,-69.75,1540,20240808,7.27,4107,-59.78,20240119,1540,7.27,20240808,3860,-57.20,20240228,1139,45.04,20240202,0.38,N,090710,500,548 억,,2944538,N,N,0,N,00,N
20240819,130655,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1665,2,2,0.12,1916567426,1158215,24.92,1669,1675,1622,2160,1165,1663,1654.76,2.69,0,186431,1743,1702,1673,1632,1603,1723,1653,548,497,500,990,1,1,109623165,1825,-30.83,1.87,12,1.06,-54.00,890.00,5462,20230908,-69.52,1540,20240808,8.12,4107,-59.46,20240119,1540,8.12,20240808,3860,-56.87,20240228,1139,46.18,20240202,0.38,N,090710,500,548 억,,2944538,N,N,0,N,00,N
20240819,120655,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1659,-4,5,-0.24,1467421225,888711,19.13,1669,1671,1622,2160,1165,1663,1651.18,2.69,0,117423,1743,1702,1673,1632,1603,1723,1653,548,497,500,990,1,1,109623165,1819,-30.72,1.86,12,0.81,-54.00,890.00,5462,20230908,-69.63,1540,20240808,7.73,4107,-59.61,20240119,1540,7.73,20240808,3860,-57.02,20240228,1139,45.65,20240202,0.38,N,090710,500,548 억,,2944538,N,N,0,N,00,N
20240819,110657,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1652,-11,5,-0.66,1288194432,780094,16.79,1669,1671,1622,2160,1165,1663,1651.33,2.69,0,81654,1743,1702,1673,1632,1603,1723,1653,548,497,500,990,1,1,109623165,1811,-30.59,1.86,12,0.71,-54.00,890.00,5462,20230908,-69.75,1540,20240808,7.27,4107,-59.78,20240119,1540,7.27,20240808,3860,-57.20,20240228,1139,45.04,20240202,0.38,N,090710,500,548 억,,2944538,N,N,0,N,00,N
20240819,100658,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1651,-12,5,-0.72,1011102174,611901,13.17,1669,1671,1622,2160,1165,1663,1652.40,2.69,0,47139,1743,1702,1673,1632,1603,1723,1653,548,497,500,990,1,1,109623165,1810,-30.57,1.86,12,0.56,-54.00,890.00,5462,20230908,-69.77,1540,20240808,7.21,4107,-59.80,20240119,1540,7.21,20240808,3860,-57.23,20240228,1139,44.95,20240202,0.38,N,090710,500,548 억,,2944538,N,N,0,N,00,N
20240819,090657,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1640,-23,5,-1.38,249792936,150658,3.24,1669,1671,1640,2160,1165,1663,1658.01,2.69,0,-36042,1743,1702,1673,1632,1603,1723,1653,548,497,500,990,1,1,109623165,1798,-30.37,1.84,12,0.14,-54.00,890.00,5462,20230908,-69.97,1540,20240808,6.49,4107,-60.07,20240119,1540,6.49,20240808,3860,-57.51,20240228,1139,43.99,20240202,0.38,N,090710,500,548 억,,2944538,N,N,0,N,00,N
20240816,160651,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1663,21,2,1.28,7727844334,4605630,210.62,1650,1714,1644,2130,1150,1642,1677.92,2.98,0,-326683,1695,1668,1640,1613,1585,1682,1627,548,488,500,980,1,1,109623165,1823,-30.80,1.87,12,4.20,-54.00,890.00,5462,20230908,-69.55,1540,20240808,7.99,4107,-59.51,20240119,1540,7.99,20240808,3860,-56.92,20240228,1139,46.01,20240202,0.37,N,090710,500,548 억,,3267799,N,N,0,N,00,N
20240816,150652,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1663,21,2,1.28,7492105307,4463780,204.13,1650,1714,1644,2130,1150,1642,1678.42,2.98,0,-340254,1695,1668,1640,1613,1585,1682,1627,548,488,500,980,1,1,109623165,1823,-30.80,1.87,12,4.07,-54.00,890.00,5462,20230908,-69.55,1540,20240808,7.99,4107,-59.51,20240119,1540,7.99,20240808,3860,-56.92,20240228,1139,46.01,20240202,0.37,N,090710,500,548 억,,3267799,N,N,0,N,00,N
20240816,140656,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1667,25,2,1.52,7093186184,4224423,193.18,1650,1714,1644,2130,1150,1642,1679.09,2.98,0,-343146,1695,1668,1640,1613,1585,1682,1627,548,488,500,980,1,1,109623165,1827,-30.87,1.87,12,3.85,-54.00,890.00,5462,20230908,-69.48,1540,20240808,8.25,4107,-59.41,20240119,1540,8.25,20240808,3860,-56.81,20240228,1139,46.36,20240202,0.37,N,090710,500,548 억,,3267799,N,N,0,N,00,N
20240816,130658,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1665,23,2,1.40,6708473505,3993149,182.61,1650,1714,1644,2130,1150,1642,1680.00,2.98,0,-324428,1695,1668,1640,1613,1585,1682,1627,548,488,500,980,1,1,109623165,1825,-30.83,1.87,12,3.64,-54.00,890.00,5462,20230908,-69.52,1540,20240808,8.12,4107,-59.46,20240119,1540,8.12,20240808,3860,-56.87,20240228,1139,46.18,20240202,0.37,N,090710,500,548 억,,3267799,N,N,0,N,00,N
20240816,120653,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1670,28,2,1.71,6366990752,3788098,173.23,1650,1714,1644,2130,1150,1642,1680.79,2.98,0,-301189,1695,1668,1640,1613,1585,1682,1627,548,488,500,980,1,1,109623165,1831,-30.93,1.88,12,3.46,-54.00,890.00,5462,20230908,-69.43,1540,20240808,8.44,4107,-59.34,20240119,1540,8.44,20240808,3860,-56.74,20240228,1139,46.62,20240202,0.37,N,090710,500,548 억,,3267799,N,N,0,N,00,N
20240816,110656,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1674,32,2,1.95,5946289710,3536431,161.72,1650,1714,1644,2130,1150,1642,1681.44,2.98,0,-269724,1695,1668,1640,1613,1585,1682,1627,548,488,500,980,1,1,109623165,1835,-31.00,1.88,12,3.23,-54.00,890.00,5462,20230908,-69.35,1540,20240808,8.70,4107,-59.24,20240119,1540,8.70,20240808,3860,-56.63,20240228,1139,46.97,20240202,0.37,N,090710,500,548 억,,3267799,N,N,0,N,00,N
20240816,100653,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1674,32,2,1.95,4783212135,2841344,129.94,1650,1714,1644,2130,1150,1642,1683.43,2.98,0,-222503,1695,1668,1640,1613,1585,1682,1627,548,488,500,980,1,1,109623165,1835,-31.00,1.88,12,2.59,-54.00,890.00,5462,20230908,-69.35,1540,20240808,8.70,4107,-59.24,20240119,1540,8.70,20240808,3860,-56.63,20240228,1139,46.97,20240202,0.37,N,090710,500,548 억,,3267799,N,N,0,N,00,N
20240816,090655,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1646,4,2,0.24,205532251,124562,5.70,1650,1659,1644,2130,1150,1642,1650.04,2.98,0,-27992,1695,1668,1640,1613,1585,1682,1627,548,488,500,980,1,1,109623165,1804,-30.48,1.85,12,0.11,-54.00,890.00,5462,20230908,-69.86,1540,20240808,6.88,4107,-59.92,20240119,1540,6.88,20240808,3860,-57.36,20240228,1139,44.51,20240202,0.37,N,090710,500,548 억,,3267799,N,N,0,N,00,N
20240814,160653,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1642,16,2,0.98,3543817284,2157912,106.53,1632,1667,1612,2110,1139,1626,1642.24,2.61,0,409968,1698,1662,1633,1597,1568,1647,1582,548,484,500,970,1,1,109623165,1800,-30.41,1.84,12,1.97,-54.00,890.00,5462,20230908,-69.94,1540,20240808,6.62,4107,-60.02,20240119,1540,6.62,20240808,3860,-57.46,20240228,1139,44.16,20240202,0.36,N,090710,500,548 억,,2860816,N,N,0,N,00,N
20240814,150656,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1646,20,2,1.23,3406625404,2074461,102.41,1632,1667,1612,2110,1139,1626,1642.17,2.61,0,404165,1698,1662,1633,1597,1568,1647,1582,548,484,500,970,1,1,109623165,1804,-30.48,1.85,12,1.89,-54.00,890.00,5462,20230908,-69.86,1540,20240808,6.88,4107,-59.92,20240119,1540,6.88,20240808,3860,-57.36,20240228,1139,44.51,20240202,0.36,N,090710,500,548 억,,2860816,N,N,0,N,00,N
20240814,140659,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1640,14,2,0.86,3171970372,1931524,95.35,1632,1667,1612,2110,1139,1626,1642.21,2.61,0,361055,1698,1662,1633,1597,1568,1647,1582,548,484,500,970,1,1,109623165,1798,-30.37,1.84,12,1.76,-54.00,890.00,5462,20230908,-69.97,1540,20240808,6.49,4107,-60.07,20240119,1540,6.49,20240808,3860,-57.51,20240228,1139,43.99,20240202,0.36,N,090710,500,548 억,,2860816,N,N,0,N,00,N
20240814,130657,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1646,20,2,1.23,2881014280,1754039,86.59,1632,1667,1612,2110,1139,1626,1642.50,2.61,0,325042,1698,1662,1633,1597,1568,1647,1582,548,484,500,970,1,1,109623165,1804,-30.48,1.85,12,1.60,-54.00,890.00,5462,20230908,-69.86,1540,20240808,6.88,4107,-59.92,20240119,1540,6.88,20240808,3860,-57.36,20240228,1139,44.51,20240202,0.36,N,090710,500,548 억,,2860816,N,N,0,N,00,N
20240814,120653,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1657,31,2,1.91,2480962793,1511379,74.61,1632,1667,1612,2110,1139,1626,1641.52,2.61,0,278995,1698,1662,1633,1597,1568,1647,1582,548,484,500,970,1,1,109623165,1816,-30.69,1.86,12,1.38,-54.00,890.00,5462,20230908,-69.66,1540,20240808,7.60,4107,-59.65,20240119,1540,7.60,20240808,3860,-57.07,20240228,1139,45.48,20240202,0.36,N,090710,500,548 억,,2860816,N,N,0,N,00,N
20240814,110650,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1630,4,2,0.25,1089651271,668301,32.99,1632,1645,1612,2110,1139,1626,1630.48,2.61,0,35496,1698,1662,1633,1597,1568,1647,1582,548,484,500,970,1,1,109623165,1787,-30.19,1.83,12,0.61,-54.00,890.00,5462,20230908,-70.16,1540,20240808,5.84,4107,-60.31,20240119,1540,5.84,20240808,3860,-57.77,20240228,1139,43.11,20240202,0.36,N,090710,500,548 억,,2860816,N,N,0,N,00,N
20240814,100649,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1631,5,2,0.31,853039213,523063,25.82,1632,1645,1612,2110,1139,1626,1630.85,2.61,0,13030,1698,1662,1633,1597,1568,1647,1582,548,484,500,970,1,1,109623165,1788,-30.20,1.83,12,0.48,-54.00,890.00,5462,20230908,-70.14,1540,20240808,5.91,4107,-60.29,20240119,1540,5.91,20240808,3860,-57.75,20240228,1139,43.20,20240202,0.36,N,090710,500,548 억,,2860816,N,N,0,N,00,N
20240814,090722,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1643,17,2,1.05,172346810,105116,5.19,1632,1645,1632,2110,1139,1626,1639.59,2.61,0,33019,1698,1662,1633,1597,1568,1647,1582,548,484,500,970,1,1,109623165,1801,-30.43,1.85,12,0.10,-54.00,890.00,5462,20230908,-69.92,1540,20240808,6.69,4107,-60.00,20240119,1540,6.69,20240808,3860,-57.44,20240228,1139,44.25,20240202,0.36,N,090710,500,548 억,,2860816,N,N,0,N,00,N
20240813,160642,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1626,-32,5,-1.93,3246216461,1982488,102.81,1655,1669,1604,2155,1161,1658,1637.46,2.55,0,62047,1698,1678,1658,1638,1618,1668,1628,548,497,500,990,1,1,109623165,1782,-30.11,1.83,12,1.81,-54.00,890.00,5462,20230908,-70.23,1540,20240808,5.58,4107,-60.41,20240119,1540,5.58,20240808,3860,-57.88,20240228,1139,42.76,20240202,0.38,N,090710,500,548 억,,2798923,N,N,0,N,00,N
20240813,150648,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1625,-33,5,-1.99,3143135693,1919086,99.52,1655,1669,1604,2155,1161,1658,1637.83,2.55,0,65384,1698,1678,1658,1638,1618,1668,1628,548,497,500,990,1,1,109623165,1781,-30.09,1.83,12,1.75,-54.00,890.00,5462,20230908,-70.25,1540,20240808,5.52,4107,-60.43,20240119,1540,5.52,20240808,3860,-57.90,20240228,1139,42.67,20240202,0.38,N,090710,500,548 억,,2798923,N,N,0,N,00,N
20240813,140649,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1624,-34,5,-2.05,2800632464,1708195,88.58,1655,1669,1604,2155,1161,1658,1639.53,2.55,0,-2279,1698,1678,1658,1638,1618,1668,1628,548,497,500,990,1,1,109623165,1780,-30.07,1.82,12,1.56,-54.00,890.00,5462,20230908,-70.27,1540,20240808,5.45,4107,-60.46,20240119,1540,5.45,20240808,3860,-57.93,20240228,1139,42.58,20240202,0.38,N,090710,500,548 억,,2798923,N,N,0,N,00,N
20240813,130648,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1628,-30,5,-1.81,2407407790,1465570,76.00,1655,1669,1604,2155,1161,1658,1642.64,2.55,0,-35461,1698,1678,1658,1638,1618,1668,1628,548,497,500,990,1,1,109623165,1785,-30.15,1.83,12,1.34,-54.00,890.00,5462,20230908,-70.19,1540,20240808,5.71,4107,-60.36,20240119,1540,5.71,20240808,3860,-57.82,20240228,1139,42.93,20240202,0.38,N,090710,500,548 억,,2798923,N,N,0,N,00,N
20240813,120643,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1632,-26,5,-1.57,2168442513,1318800,68.39,1655,1669,1604,2155,1161,1658,1644.25,2.55,0,-22150,1698,1678,1658,1638,1618,1668,1628,548,497,500,990,1,1,109623165,1789,-30.22,1.83,12,1.20,-54.00,890.00,5462,20230908,-70.12,1540,20240808,5.97,4107,-60.26,20240119,1540,5.97,20240808,3860,-57.72,20240228,1139,43.28,20240202,0.38,N,090710,500,548 억,,2798923,N,N,0,N,00,N
20240813,110641,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1630,-28,5,-1.69,1930220624,1172689,60.81,1655,1669,1604,2155,1161,1658,1645.98,2.55,0,-59133,1698,1678,1658,1638,1618,1668,1628,548,497,500,990,1,1,109623165,1787,-30.19,1.83,12,1.07,-54.00,890.00,5462,20230908,-70.16,1540,20240808,5.84,4107,-60.31,20240119,1540,5.84,20240808,3860,-57.77,20240228,1139,43.11,20240202,0.38,N,090710,500,548 억,,2798923,N,N,0,N,00,N
20240813,100644,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1649,-9,5,-0.54,1136222528,687078,35.63,1655,1669,1642,2155,1161,1658,1653.70,2.55,0,-64285,1698,1678,1658,1638,1618,1668,1628,548,497,500,990,1,1,109623165,1808,-30.54,1.85,12,0.63,-54.00,890.00,5462,20230908,-69.81,1540,20240808,7.08,4107,-59.85,20240119,1540,7.08,20240808,3860,-57.28,20240228,1139,44.78,20240202,0.38,N,090710,500,548 억,,2798923,N,N,0,N,00,N
20240813,090648,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1662,4,2,0.24,184597262,111442,5.78,1655,1665,1648,2155,1161,1658,1656.44,2.55,0,14404,1698,1678,1658,1638,1618,1668,1628,548,497,500,990,1,1,109623165,1822,-30.78,1.87,12,0.10,-54.00,890.00,5462,20230908,-69.57,1540,20240808,7.92,4107,-59.53,20240119,1540,7.92,20240808,3860,-56.94,20240228,1139,45.92,20240202,0.38,N,090710,500,548 억,,2798923,N,N,0,N,00,N
20240812,160640,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1658,-3,5,-0.18,3145748149,1902741,56.28,1667,1678,1638,2155,1163,1661,1653.24,2.64,0,-89181,1702,1681,1658,1637,1614,1692,1648,548,494,500,990,1,1,109623165,1818,-30.70,1.86,12,1.74,-54.00,890.00,5462,20230908,-69.64,1540,20240808,7.66,4107,-59.63,20240119,1540,7.66,20240808,3860,-57.05,20240228,1139,45.57,20240202,0.31,N,090710,500,548 억,,2888708,N,N,0,N,00,N
20240812,150640,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1654,-7,5,-0.42,2990797634,1809176,53.52,1667,1678,1638,2155,1163,1661,1653.13,2.64,0,-94399,1702,1681,1658,1637,1614,1692,1648,548,494,500,990,1,1,109623165,1813,-30.63,1.86,12,1.65,-54.00,890.00,5462,20230908,-69.72,1540,20240808,7.40,4107,-59.73,20240119,1540,7.40,20240808,3860,-57.15,20240228,1139,45.22,20240202,0.31,N,090710,500,548 억,,2888708,N,N,0,N,00,N
20240812,140640,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1652,-9,5,-0.54,2715640504,1642779,48.59,1667,1678,1638,2155,1163,1661,1653.08,2.64,0,-92205,1702,1681,1658,1637,1614,1692,1648,548,494,500,990,1,1,109623165,1811,-30.59,1.86,12,1.50,-54.00,890.00,5462,20230908,-69.75,1540,20240808,7.27,4107,-59.78,20240119,1540,7.27,20240808,3860,-57.20,20240228,1139,45.04,20240202,0.31,N,090710,500,548 억,,2888708,N,N,0,N,00,N
20240812,130637,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1648,-13,5,-0.78,2543121308,1538222,45.50,1667,1678,1638,2155,1163,1661,1653.29,2.64,0,-109634,1702,1681,1658,1637,1614,1692,1648,548,494,500,990,1,1,109623165,1807,-30.52,1.85,12,1.40,-54.00,890.00,5462,20230908,-69.83,1540,20240808,7.01,4107,-59.87,20240119,1540,7.01,20240808,3860,-57.31,20240228,1139,44.69,20240202,0.31,N,090710,500,548 억,,2888708,N,N,0,N,00,N
20240812,120636,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1662,1,2,0.06,2198518863,1330119,39.35,1667,1678,1638,2155,1163,1661,1652.87,2.64,0,-111162,1702,1681,1658,1637,1614,1692,1648,548,494,500,990,1,1,109623165,1822,-30.78,1.87,12,1.21,-54.00,890.00,5462,20230908,-69.57,1540,20240808,7.92,4107,-59.53,20240119,1540,7.92,20240808,3860,-56.94,20240228,1139,45.92,20240202,0.31,N,090710,500,548 억,,2888708,N,N,0,N,00,N
20240812,110638,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1649,-12,5,-0.72,1905393427,1153371,34.12,1667,1678,1638,2155,1163,1661,1652.02,2.64,0,-161845,1702,1681,1658,1637,1614,1692,1648,548,494,500,990,1,1,109623165,1808,-30.54,1.85,12,1.05,-54.00,890.00,5462,20230908,-69.81,1540,20240808,7.08,4107,-59.85,20240119,1540,7.08,20240808,3860,-57.28,20240228,1139,44.78,20240202,0.31,N,090710,500,548 억,,2888708,N,N,0,N,00,N
20240812,100634,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1641,-20,5,-1.20,1497352604,906016,26.80,1667,1678,1638,2155,1163,1661,1652.68,2.64,0,-175771,1702,1681,1658,1637,1614,1692,1648,548,494,500,990,1,1,109623165,1799,-30.39,1.84,12,0.83,-54.00,890.00,5462,20230908,-69.96,1540,20240808,6.56,4107,-60.04,20240119,1540,6.56,20240808,3860,-57.49,20240228,1139,44.07,20240202,0.31,N,090710,500,548 억,,2888708,N,N,0,N,00,N
20240812,090632,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1657,-4,5,-0.24,388922748,233808,6.92,1667,1678,1647,2155,1163,1661,1663.43,2.64,0,-70364,1702,1681,1658,1637,1614,1692,1648,548,494,500,990,1,1,109623165,1816,-30.69,1.86,12,0.21,-54.00,890.00,5462,20230908,-69.66,1540,20240808,7.60,4107,-59.65,20240119,1540,7.60,20240808,3860,-57.07,20240228,1139,45.48,20240202,0.31,N,090710,500,548 억,,2888708,N,N,0,N,00,N
20240809,160630,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1661,46,2,2.85,5516873511,3320847,74.72,1635,1679,1635,2095,1131,1615,1661.29,2.15,0,534951,1723,1668,1604,1549,1485,1637,1518,548,480,500,960,1,1,109623165,1821,-30.76,1.87,12,3.03,-54.00,890.00,5462,20230908,-69.59,1540,20240808,7.86,4107,-59.56,20240119,1540,7.86,20240808,3860,-56.97,20240228,1139,45.83,20240202,0.36,N,090710,500,548 억,,2353757,N,N,0,N,00,N
20240809,150646,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1661,46,2,2.85,5337295863,3212795,72.29,1635,1679,1635,2095,1131,1615,1661.26,2.15,0,509312,1723,1668,1604,1549,1485,1637,1518,548,480,500,960,1,1,109623165,1821,-30.76,1.87,12,2.93,-54.00,890.00,5462,20230908,-69.59,1540,20240808,7.86,4107,-59.56,20240119,1540,7.86,20240808,3860,-56.97,20240228,1139,45.83,20240202,0.36,N,090710,500,548 억,,2353757,N,N,0,N,00,N
20240809,140644,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1653,38,2,2.35,4897909798,2948496,66.34,1635,1679,1635,2095,1131,1615,1661.16,2.15,0,439958,1723,1668,1604,1549,1485,1637,1518,548,480,500,960,1,1,109623165,1812,-30.61,1.86,12,2.69,-54.00,890.00,5462,20230908,-69.74,1540,20240808,7.34,4107,-59.75,20240119,1540,7.34,20240808,3860,-57.18,20240228,1139,45.13,20240202,0.36,N,090710,500,548 억,,2353757,N,N,0,N,00,N
20240809,130643,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1655,40,2,2.48,4253826064,2558195,57.56,1635,1679,1635,2095,1131,1615,1662.82,2.15,0,592491,1723,1668,1604,1549,1485,1637,1518,548,480,500,960,1,1,109623165,1814,-30.65,1.86,12,2.33,-54.00,890.00,5462,20230908,-69.70,1540,20240808,7.47,4107,-59.70,20240119,1540,7.47,20240808,3860,-57.12,20240228,1139,45.30,20240202,0.36,N,090710,500,548 억,,2353757,N,N,0,N,00,N
20240809,120641,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1667,52,2,3.22,3757890503,2260746,50.87,1635,1679,1635,2095,1131,1615,1662.23,2.15,0,605908,1723,1668,1604,1549,1485,1637,1518,548,480,500,960,1,1,109623165,1827,-30.87,1.87,12,2.06,-54.00,890.00,5462,20230908,-69.48,1540,20240808,8.25,4107,-59.41,20240119,1540,8.25,20240808,3860,-56.81,20240228,1139,46.36,20240202,0.36,N,090710,500,548 억,,2353757,N,N,0,N,00,N
20240809,110635,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1665,50,2,3.10,3370238407,2028374,45.64,1635,1679,1635,2095,1131,1615,1661.55,2.15,0,533164,1723,1668,1604,1549,1485,1637,1518,548,480,500,960,1,1,109623165,1825,-30.83,1.87,12,1.85,-54.00,890.00,5462,20230908,-69.52,1540,20240808,8.12,4107,-59.46,20240119,1540,8.12,20240808,3860,-56.87,20240228,1139,46.18,20240202,0.36,N,090710,500,548 억,,2353757,N,N,0,N,00,N
20240809,100645,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1667,52,2,3.22,2647193401,1593178,35.85,1635,1679,1635,2095,1131,1615,1661.58,2.15,0,443687,1723,1668,1604,1549,1485,1637,1518,548,480,500,960,1,1,109623165,1827,-30.87,1.87,12,1.45,-54.00,890.00,5462,20230908,-69.48,1540,20240808,8.25,4107,-59.41,20240119,1540,8.25,20240808,3860,-56.81,20240228,1139,46.36,20240202,0.36,N,090710,500,548 억,,2353757,N,N,0,N,00,N
20240809,090636,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1656,41,2,2.54,404800511,245823,5.53,1635,1656,1635,2095,1131,1615,1646.72,2.15,0,88964,1723,1668,1604,1549,1485,1637,1518,548,480,500,960,1,1,109623165,1815,-30.67,1.86,12,0.22,-54.00,890.00,5462,20230908,-69.68,1540,20240808,7.53,4107,-59.68,20240119,1540,7.53,20240808,3860,-57.10,20240228,1139,45.39,20240202,0.36,N,090710,500,548 억,,2353757,N,N,0,N,00,N
20240808,160627,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1615,-49,5,-2.94,7067171350,4419583,101.48,1658,1659,1540,2160,1165,1664,1598.94,1.74,0,446113,1702,1683,1669,1650,1636,1692,1659,548,496,500,990,1,1,109623165,1770,-29.91,1.81,12,4.03,-54.00,890.00,5462,20230908,-70.43,1540,20240808,4.87,4107,-60.68,20240119,1540,4.87,20240808,3860,-58.16,20240228,1139,41.79,20240202,0.26,N,090710,500,548 억,,1907321,N,N,0,N,00,N
20240808,150633,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1617,-47,5,-2.82,6840548970,4279319,98.26,1658,1659,1540,2160,1165,1664,1598.45,1.74,0,440019,1702,1683,1669,1650,1636,1692,1659,548,496,500,990,1,1,109623165,1773,-29.94,1.82,12,3.90,-54.00,890.00,5462,20230908,-70.40,1540,20240808,5.00,4107,-60.63,20240119,1540,5.00,20240808,3860,-58.11,20240228,1139,41.97,20240202,0.26,N,090710,500,548 억,,1907321,N,N,0,N,00,N
20240808,140635,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1629,-35,5,-2.10,6428182975,4024871,92.42,1658,1659,1540,2160,1165,1664,1597.04,1.74,0,428767,1702,1683,1669,1650,1636,1692,1659,548,496,500,990,1,1,109623165,1786,-30.17,1.83,12,3.67,-54.00,890.00,5462,20230908,-70.18,1540,20240808,5.78,4107,-60.34,20240119,1540,5.78,20240808,3860,-57.80,20240228,1139,43.02,20240202,0.26,N,090710,500,548 억,,1907321,N,N,0,N,00,N
20240808,130635,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1622,-42,5,-2.52,6140686564,3848150,88.36,1658,1659,1540,2160,1165,1664,1595.67,1.74,0,395612,1702,1683,1669,1650,1636,1692,1659,548,496,500,990,1,1,109623165,1778,-30.04,1.82,12,3.51,-54.00,890.00,5462,20230908,-70.30,1540,20240808,5.32,4107,-60.51,20240119,1540,5.32,20240808,3860,-57.98,20240228,1139,42.41,20240202,0.26,N,090710,500,548 억,,1907321,N,N,0,N,00,N
20240808,120640,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1634,-30,5,-1.80,5577282230,3503234,80.44,1658,1659,1540,2160,1165,1664,1591.95,1.74,0,369135,1702,1683,1669,1650,1636,1692,1659,548,496,500,990,1,1,109623165,1791,-30.26,1.84,12,3.20,-54.00,890.00,5462,20230908,-70.08,1540,20240808,6.10,4107,-60.21,20240119,1540,6.10,20240808,3860,-57.67,20240228,1139,43.46,20240202,0.26,N,090710,500,548 억,,1907321,N,N,0,N,00,N
20240808,110636,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1593,-71,5,-4.27,4822124645,3036506,69.72,1658,1659,1540,2160,1165,1664,1587.94,1.74,0,192209,1702,1683,1669,1650,1636,1692,1659,548,496,500,990,1,1,109623165,1746,-29.50,1.79,12,2.77,-54.00,890.00,5462,20230908,-70.83,1540,20240808,3.44,4107,-61.21,20240119,1540,3.44,20240808,3860,-58.73,20240228,1139,39.86,20240202,0.26,N,090710,500,548 억,,1907321,N,N,0,N,00,N
20240808,100632,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1574,-90,5,-5.41,3801264238,2394236,54.97,1658,1659,1540,2160,1165,1664,1587.53,1.74,0,17400,1702,1683,1669,1650,1636,1692,1659,548,496,500,990,1,1,109623165,1725,-29.15,1.77,12,2.18,-54.00,890.00,5462,20230908,-71.18,1540,20240808,2.21,4107,-61.68,20240119,1540,2.21,20240808,3860,-59.22,20240228,1139,38.19,20240202,0.26,N,090710,500,548 억,,1907321,N,N,0,N,00,N
20240808,090629,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1620,-44,5,-2.64,548719086,339084,7.79,1658,1659,1590,2160,1165,1664,1617.64,1.74,0,10600,1702,1683,1669,1650,1636,1692,1659,548,496,500,990,1,1,109623165,1776,-30.00,1.82,12,0.31,-54.00,890.00,5462,20230908,-70.34,1550,20240806,4.52,4107,-60.56,20240119,1550,4.52,20240806,3860,-58.03,20240228,1139,42.23,20240202,0.26,N,090710,500,548 억,,1907321,N,N,0,N,00,N
20240807,160618,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1664,9,2,0.54,7177611865,4301811,19.30,1662,1688,1655,2150,1159,1655,1668.51,1.96,0,441723,1782,1718,1634,1570,1486,1750,1602,373,495,500,990,1,1,74623165,1242,-30.81,1.87,12,5.76,-54.00,890.00,5462,20230908,-69.53,1550,20240806,7.35,4107,-59.48,20240119,1550,7.35,20240806,3860,-56.89,20240228,1139,46.09,20240202,0.28,N,090710,500,373 억,,1465644,N,N,0,N,00,N
20240807,150629,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1664,9,2,0.54,6826256587,4090776,18.35,1662,1688,1655,2150,1159,1655,1668.69,1.96,0,446596,1782,1718,1634,1570,1486,1750,1602,373,495,500,990,1,1,74623165,1242,-30.81,1.87,12,5.48,-54.00,890.00,5462,20230908,-69.53,1550,20240806,7.35,4107,-59.48,20240119,1550,7.35,20240806,3860,-56.89,20240228,1139,46.09,20240202,0.28,N,090710,500,373 억,,1465644,N,N,0,N,00,N
20240807,140633,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1669,14,2,0.85,6253882262,3747333,16.81,1662,1688,1655,2150,1159,1655,1668.89,1.96,0,463175,1782,1718,1634,1570,1486,1750,1602,373,495,500,990,1,1,74623165,1245,-30.91,1.88,12,5.02,-54.00,890.00,5462,20230908,-69.44,1550,20240806,7.68,4107,-59.36,20240119,1550,7.68,20240806,3860,-56.76,20240228,1139,46.53,20240202,0.28,N,090710,500,373 억,,1465644,N,N,0,N,00,N
20240807,130627,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1672,17,2,1.03,5763760750,3454060,15.49,1662,1688,1655,2150,1159,1655,1668.69,1.96,0,461950,1782,1718,1634,1570,1486,1750,1602,373,495,500,990,1,1,74623165,1248,-30.96,1.88,12,4.63,-54.00,890.00,5462,20230908,-69.39,1550,20240806,7.87,4107,-59.29,20240119,1550,7.87,20240806,3860,-56.68,20240228,1139,46.80,20240202,0.28,N,090710,500,373 억,,1465644,N,N,0,N,00,N
20240807,120631,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1679,24,2,1.45,5277247298,3163526,14.19,1662,1688,1655,2150,1159,1655,1668.15,1.96,0,391576,1782,1718,1634,1570,1486,1750,1602,373,495,500,990,1,1,74623165,1253,-31.09,1.89,12,4.24,-54.00,890.00,5462,20230908,-69.26,1550,20240806,8.32,4107,-59.12,20240119,1550,8.32,20240806,3860,-56.50,20240228,1139,47.41,20240202,0.28,N,090710,500,373 억,,1465644,N,N,0,N,00,N
20240807,110630,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1667,12,2,0.73,4370456589,2620945,11.76,1662,1688,1655,2150,1159,1655,1667.51,1.96,0,204774,1782,1718,1634,1570,1486,1750,1602,373,495,500,990,1,1,74623165,1244,-30.87,1.87,12,3.51,-54.00,890.00,5462,20230908,-69.48,1550,20240806,7.55,4107,-59.41,20240119,1550,7.55,20240806,3860,-56.81,20240228,1139,46.36,20240202,0.28,N,090710,500,373 억,,1465644,N,N,0,N,00,N
20240807,100623,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1673,18,2,1.09,3327272516,1993565,8.94,1662,1688,1655,2150,1159,1655,1669.01,1.96,0,189699,1782,1718,1634,1570,1486,1750,1602,373,495,500,990,1,1,74623165,1248,-30.98,1.88,12,2.67,-54.00,890.00,5462,20230908,-69.37,1550,20240806,7.94,4107,-59.26,20240119,1550,7.94,20240806,3860,-56.66,20240228,1139,46.88,20240202,0.28,N,090710,500,373 억,,1465644,N,N,0,N,00,N
20240807,090632,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1677,22,2,1.33,1196590578,713728,3.20,1662,1688,1662,2150,1159,1655,1676.54,1.96,0,62319,1782,1718,1634,1570,1486,1750,1602,373,495,500,990,1,1,74623165,1251,-31.06,1.88,12,0.96,-54.00,890.00,5462,20230908,-69.30,1550,20240806,8.19,4107,-59.17,20240119,1550,8.19,20240806,3860,-56.55,20240228,1139,47.23,20240202,0.28,N,090710,500,373 억,,1465644,N,N,0,N,00,N
20240806,160616,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1655,-314,5,-15.95,36666233773,22158466,2482.03,1648,1698,1550,2555,1379,1969,1654.73,2.03,0,-47773,2296,2132,1996,1832,1696,2064,1764,373,586,500,1180,1,1,74623165,1235,-30.65,1.86,12,29.69,-54.00,890.00,5462,20230908,-69.70,1550,20240806,6.77,4107,-59.70,20240119,1550,6.77,20240806,3860,-57.12,20240228,1139,45.30,20240202,0.31,N,090710,500,373 억,,1512432,N,N,0,N,00,N
20240806,150628,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1659,-310,5,-15.74,35646094553,21541883,2412.96,1648,1698,1550,2555,1379,1969,1654.73,2.03,0,-28542,2296,2132,1996,1832,1696,2064,1764,373,586,500,1180,1,1,74623165,1238,-30.72,1.86,12,28.87,-54.00,890.00,5462,20230908,-69.63,1550,20240806,7.03,4107,-59.61,20240119,1550,7.03,20240806,3860,-57.02,20240228,1139,45.65,20240202,0.31,N,090710,500,373 억,,1512432,N,N,0,N,00,N
20240806,140624,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1669,-300,5,-15.24,32822639212,19834680,2221.74,1648,1698,1550,2555,1379,1969,1654.81,2.03,0,-68036,2296,2132,1996,1832,1696,2064,1764,373,586,500,1180,1,1,74623165,1245,-30.91,1.88,12,26.58,-54.00,890.00,5462,20230908,-69.44,1550,20240806,7.68,4107,-59.36,20240119,1550,7.68,20240806,3860,-56.76,20240228,1139,46.53,20240202,0.31,N,090710,500,373 억,,1512432,N,N,0,N,00,N
20240806,130625,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1688,-281,5,-14.27,30790887631,18622410,2085.95,1648,1698,1550,2555,1379,1969,1653.43,2.03,0,-48168,2296,2132,1996,1832,1696,2064,1764,373,586,500,1180,1,1,74623165,1260,-31.26,1.90,12,24.96,-54.00,890.00,5462,20230908,-69.10,1550,20240806,8.90,4107,-58.90,20240119,1550,8.90,20240806,3860,-56.27,20240228,1139,48.20,20240202,0.31,N,090710,500,373 억,,1512432,N,N,0,N,00,N
20240806,120627,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1661,-308,5,-15.64,28688078862,17370105,1945.67,1648,1698,1550,2555,1379,1969,1651.57,2.03,0,12778,2296,2132,1996,1832,1696,2064,1764,373,586,500,1180,1,1,74623165,1239,-30.76,1.87,12,23.28,-54.00,890.00,5462,20230908,-69.59,1550,20240806,7.16,4107,-59.56,20240119,1550,7.16,20240806,3860,-56.97,20240228,1139,45.83,20240202,0.31,N,090710,500,373 억,,1512432,N,N,0,N,00,N
20240806,110619,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1660,-309,5,-15.69,27034632686,16372555,1833.93,1648,1698,1550,2555,1379,1969,1651.21,2.03,0,-12332,2296,2132,1996,1832,1696,2064,1764,373,586,500,1180,1,1,74623165,1239,-30.74,1.87,12,21.94,-54.00,890.00,5462,20230908,-69.61,1550,20240806,7.10,4107,-59.58,20240119,1550,7.10,20240806,3860,-56.99,20240228,1139,45.74,20240202,0.31,N,090710,500,373 억,,1512432,N,N,0,N,00,N
20240806,100619,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1694,-275,5,-13.97,20284408745,12322342,1380.26,1648,1698,1550,2555,1379,1969,1646.14,2.03,0,420849,2296,2132,1996,1832,1696,2064,1764,373,586,500,1180,1,1,74623165,1264,-31.37,1.90,12,16.51,-54.00,890.00,5462,20230908,-68.99,1550,20240806,9.29,4107,-58.75,20240119,1550,9.29,20240806,3860,-56.11,20240228,1139,48.73,20240202,0.31,N,090710,500,373 억,,1512432,N,N,0,N,00,N
20240806,090621,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1592,-377,5,-19.15,4781324875,2955960,331.11,1648,1673,1550,2555,1379,1969,1617.50,2.03,0,292177,2296,2132,1996,1832,1696,2064,1764,373,586,500,1180,1,1,74623165,1188,-29.48,1.79,12,3.96,-54.00,890.00,5462,20230908,-70.85,1550,20240806,2.71,4107,-61.24,20240119,1550,2.71,20240806,3860,-58.76,20240228,1139,39.77,20240202,0.31,N,090710,500,373 억,,1512432,N,N,0,N,00,N
20240805,160610,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1969,-191,5,-8.84,1786977812,887225,115.62,2150,2160,1860,2805,1515,2160,2014.15,2.01,0,12787,2253,2206,2173,2126,2093,2190,2110,373,645,500,1290,1,1,74623165,1469,-36.46,2.21,12,1.19,-54.00,890.00,5462,20230908,-63.95,1860,20240805,5.86,4107,-52.06,20240119,1860,5.86,20240805,3860,-48.99,20240228,1139,72.87,20240202,0.31,N,090710,500,373 억,,1497522,N,N,0,N,00,N
20240805,150621,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1958,-202,5,-9.35,1679215440,831457,108.35,2150,2160,1860,2805,1515,2160,2019.61,2.01,0,-11085,2253,2206,2173,2126,2093,2190,2110,373,645,500,1290,1,1,74623165,1461,-36.26,2.20,12,1.11,-54.00,890.00,5462,20230908,-64.15,1860,20240805,5.27,4107,-52.33,20240119,1860,5.27,20240805,3860,-49.27,20240228,1139,71.91,20240202,0.31,N,090710,500,373 억,,1497522,N,N,0,N,00,N
20240805,140623,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2000,-160,5,-7.41,1340222039,658574,85.82,2150,2160,1997,2805,1515,2160,2035.04,2.01,0,-34414,2253,2206,2173,2126,2093,2190,2110,373,645,500,1290,5,1,74623165,1492,-37.04,2.25,12,0.88,-54.00,890.00,5462,20230908,-63.38,1997,20240805,0.15,4107,-51.30,20240119,1997,0.15,20240805,3860,-48.19,20240228,1139,75.59,20240202,0.31,N,090710,500,373 억,,1497522,N,N,0,N,00,N
20240805,130619,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2005,-155,5,-7.18,1128445445,552763,72.03,2150,2160,2005,2805,1515,2160,2041.46,2.01,0,-19681,2253,2206,2173,2126,2093,2190,2110,373,645,500,1290,5,1,74623165,1496,-37.13,2.25,12,0.74,-54.00,890.00,5462,20230908,-63.29,2005,20240805,0.00,4107,-51.18,20240119,2005,0.00,20240805,3860,-48.06,20240228,1139,76.03,20240202,0.31,N,090710,500,373 억,,1497522,N,N,0,N,00,N
20240805,120616,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2025,-135,5,-6.25,960896895,469449,61.17,2150,2160,2005,2805,1515,2160,2046.86,2.01,0,-32187,2253,2206,2173,2126,2093,2190,2110,373,645,500,1290,5,1,74623165,1511,-37.50,2.28,12,0.63,-54.00,890.00,5462,20230908,-62.93,2005,20240805,1.00,4107,-50.69,20240119,2005,1.00,20240805,3860,-47.54,20240228,1139,77.79,20240202,0.31,N,090710,500,373 억,,1497522,N,N,0,N,00,N
20240805,110618,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2030,-130,5,-6.02,769229025,374526,48.81,2150,2160,2010,2805,1515,2160,2053.87,2.01,0,-32237,2253,2206,2173,2126,2093,2190,2110,373,645,500,1290,5,1,74623165,1515,-37.59,2.28,12,0.50,-54.00,890.00,5462,20230908,-62.83,2010,20240805,1.00,4107,-50.57,20240119,2010,1.00,20240805,3860,-47.41,20240228,1139,78.23,20240202,0.31,N,090710,500,373 억,,1497522,N,N,0,N,00,N
20240805,100614,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2045,-115,5,-5.32,577340840,279766,36.46,2150,2160,2020,2805,1515,2160,2063.66,2.01,0,-34410,2253,2206,2173,2126,2093,2190,2110,373,645,500,1290,5,1,74623165,1526,-37.87,2.30,12,0.37,-54.00,890.00,5462,20230908,-62.56,2020,20240805,1.24,4107,-50.21,20240119,2020,1.24,20240805,3860,-47.02,20240228,1139,79.54,20240202,0.31,N,090710,500,373 억,,1497522,N,N,0,N,00,N
20240805,090611,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2090,-70,5,-3.24,107854560,51265,6.68,2150,2160,2070,2805,1515,2160,2103.86,2.01,0,926,2253,2206,2173,2126,2093,2190,2110,373,645,500,1290,5,1,74623165,1560,-38.70,2.35,12,0.07,-54.00,890.00,5462,20230908,-61.74,2070,20240805,0.97,4107,-49.11,20240119,2070,0.97,20240805,3860,-45.85,20240228,1139,83.49,20240202,0.31,N,090710,500,373 억,,1497522,N,N,0,N,00,N
20240802,160606,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2160,-95,5,-4.21,1655830815,763148,175.58,2210,2220,2140,2930,1580,2255,2169.76,2.06,0,-42129,2301,2277,2261,2237,2221,2290,2250,373,675,500,1350,5,1,74623165,1612,-40.00,2.43,12,1.02,-54.00,890.00,5462,20230908,-60.45,2140,20240802,0.93,4107,-47.41,20240119,2140,0.93,20240802,3860,-44.04,20240228,1139,89.64,20240202,0.33,N,090710,500,373 억,,1540244,N,N,0,N,00,N
20240802,150604,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2165,-90,5,-3.99,1551096030,714657,164.42,2210,2220,2140,2930,1580,2255,2170.35,2.06,0,-44787,2301,2277,2261,2237,2221,2290,2250,373,675,500,1350,5,1,74623165,1616,-40.09,2.43,12,0.96,-54.00,890.00,5462,20230908,-60.36,2140,20240802,1.17,4107,-47.29,20240119,2140,1.17,20240802,3860,-43.91,20240228,1139,90.08,20240202,0.33,N,090710,500,373 억,,1540244,N,N,0,N,00,N
20240802,140608,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2170,-85,5,-3.77,1388466855,639314,147.09,2210,2220,2140,2930,1580,2255,2171.74,2.06,0,-46694,2301,2277,2261,2237,2221,2290,2250,373,675,500,1350,5,1,74623165,1619,-40.19,2.44,12,0.86,-54.00,890.00,5462,20230908,-60.27,2140,20240802,1.40,4107,-47.16,20240119,2140,1.40,20240802,3860,-43.78,20240228,1139,90.52,20240202,0.33,N,090710,500,373 억,,1540244,N,N,0,N,00,N
20240802,130607,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2170,-85,5,-3.77,1311623145,603848,138.93,2210,2220,2140,2930,1580,2255,2172.04,2.06,0,-45765,2301,2277,2261,2237,2221,2290,2250,373,675,500,1350,5,1,74623165,1619,-40.19,2.44,12,0.81,-54.00,890.00,5462,20230908,-60.27,2140,20240802,1.40,4107,-47.16,20240119,2140,1.40,20240802,3860,-43.78,20240228,1139,90.52,20240202,0.33,N,090710,500,373 억,,1540244,N,N,0,N,00,N
20240802,120607,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2170,-85,5,-3.77,1227022970,564902,129.97,2210,2220,2140,2930,1580,2255,2172.02,2.06,0,-32092,2301,2277,2261,2237,2221,2290,2250,373,675,500,1350,5,1,74623165,1619,-40.19,2.44,12,0.76,-54.00,890.00,5462,20230908,-60.27,2140,20240802,1.40,4107,-47.16,20240119,2140,1.40,20240802,3860,-43.78,20240228,1139,90.52,20240202,0.33,N,090710,500,373 억,,1540244,N,N,0,N,00,N
20240802,110608,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2175,-80,5,-3.55,1109434360,510573,117.47,2210,2220,2140,2930,1580,2255,2172.84,2.06,0,-40332,2301,2277,2261,2237,2221,2290,2250,373,675,500,1350,5,1,74623165,1623,-40.28,2.44,12,0.68,-54.00,890.00,5462,20230908,-60.18,2140,20240802,1.64,4107,-47.04,20240119,2140,1.64,20240802,3860,-43.65,20240228,1139,90.96,20240202,0.33,N,090710,500,373 억,,1540244,N,N,0,N,00,N
20240802,100604,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2185,-70,5,-3.10,556478685,255214,58.72,2210,2220,2150,2930,1580,2255,2180.29,2.06,0,-41908,2301,2277,2261,2237,2221,2290,2250,373,675,500,1350,5,1,74623165,1631,-40.46,2.46,12,0.34,-54.00,890.00,5462,20230908,-60.00,2145,20240315,1.86,4107,-46.80,20240119,2145,1.86,20240315,3860,-43.39,20240228,1139,91.83,20240202,0.33,N,090710,500,373 억,,1540244,N,N,0,N,00,N
20240802,090610,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2200,-55,5,-2.44,249937905,114690,26.39,2210,2220,2150,2930,1580,2255,2178.91,2.06,0,-1921,2301,2277,2261,2237,2221,2290,2250,373,675,500,1350,5,1,74623165,1642,-40.74,2.47,12,0.15,-54.00,890.00,5462,20230908,-59.72,2145,20240315,2.56,4107,-46.43,20240119,2145,2.56,20240315,3860,-43.01,20240228,1139,93.15,20240202,0.33,N,090710,500,373 억,,1540244,N,N,0,N,00,N
20240801,160603,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2255,20,2,0.89,971280235,429804,71.11,2245,2285,2245,2905,1565,2235,2259.84,1.98,0,62631,2315,2275,2245,2205,2175,2260,2190,373,670,500,1340,5,1,74623165,1683,-41.76,2.53,12,0.58,-54.00,890.00,5462,20230908,-58.71,2145,20240315,5.13,4107,-45.09,20240119,2145,5.13,20240315,3860,-41.58,20240228,1139,97.98,20240202,0.38,N,090710,500,373 억,,1477888,N,N,0,N,00,N
20240801,150621,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2265,30,2,1.34,865635300,382946,63.35,2245,2285,2245,2905,1565,2235,2260.47,1.98,0,66961,2315,2275,2245,2205,2175,2260,2190,373,670,500,1340,5,1,74623165,1690,-41.94,2.54,12,0.51,-54.00,890.00,5462,20230908,-58.53,2145,20240315,5.59,4107,-44.85,20240119,2145,5.59,20240315,3860,-41.32,20240228,1139,98.86,20240202,0.38,N,090710,500,373 억,,1477888,N,N,0,N,00,N
20240801,140614,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2265,30,2,1.34,751002895,332250,54.97,2245,2285,2245,2905,1565,2235,2260.36,1.98,0,66747,2315,2275,2245,2205,2175,2260,2190,373,670,500,1340,5,1,74623165,1690,-41.94,2.54,12,0.45,-54.00,890.00,5462,20230908,-58.53,2145,20240315,5.59,4107,-44.85,20240119,2145,5.59,20240315,3860,-41.32,20240228,1139,98.86,20240202,0.38,N,090710,500,373 억,,1477888,N,N,0,N,00,N
20240801,130605,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2270,35,2,1.57,670584865,296720,49.09,2245,2285,2245,2905,1565,2235,2260.00,1.98,0,59300,2315,2275,2245,2205,2175,2260,2190,373,670,500,1340,5,1,74623165,1694,-42.04,2.55,12,0.40,-54.00,890.00,5462,20230908,-58.44,2145,20240315,5.83,4107,-44.73,20240119,2145,5.83,20240315,3860,-41.19,20240228,1139,99.30,20240202,0.38,N,090710,500,373 억,,1477888,N,N,0,N,00,N
20240801,120610,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2265,30,2,1.34,545361155,241385,39.93,2245,2285,2245,2905,1565,2235,2259.31,1.98,0,42480,2315,2275,2245,2205,2175,2260,2190,373,670,500,1340,5,1,74623165,1690,-41.94,2.54,12,0.32,-54.00,890.00,5462,20230908,-58.53,2145,20240315,5.59,4107,-44.85,20240119,2145,5.59,20240315,3860,-41.32,20240228,1139,98.86,20240202,0.38,N,090710,500,373 억,,1477888,N,N,0,N,00,N
20240801,110610,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2260,25,2,1.12,493375210,218350,36.12,2245,2285,2245,2905,1565,2235,2259.57,1.98,0,36905,2315,2275,2245,2205,2175,2260,2190,373,670,500,1340,5,1,74623165,1686,-41.85,2.54,12,0.29,-54.00,890.00,5462,20230908,-58.62,2145,20240315,5.36,4107,-44.97,20240119,2145,5.36,20240315,3860,-41.45,20240228,1139,98.42,20240202,0.38,N,090710,500,373 억,,1477888,N,N,0,N,00,N
20240801,100607,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2265,30,2,1.34,284200285,125410,20.75,2245,2285,2245,2905,1565,2235,2266.19,1.98,0,27818,2315,2275,2245,2205,2175,2260,2190,373,670,500,1340,5,1,74623165,1690,-41.94,2.54,12,0.17,-54.00,890.00,5462,20230908,-58.53,2145,20240315,5.59,4107,-44.85,20240119,2145,5.59,20240315,3860,-41.32,20240228,1139,98.86,20240202,0.38,N,090710,500,373 억,,1477888,N,N,0,N,00,N
20240801,090559,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2265,30,2,1.34,44431235,19682,3.26,2245,2270,2245,2905,1565,2235,2257.56,1.98,0,7485,2315,2275,2245,2205,2175,2260,2190,373,670,500,1340,5,1,74623165,1690,-41.94,2.54,12,0.03,-54.00,890.00,5462,20230908,-58.53,2145,20240315,5.59,4107,-44.85,20240119,2145,5.59,20240315,3860,-41.32,20240228,1139,98.86,20240202,0.38,N,090710,500,373 억,,1477888,N,N,0,N,00,N