KissMeData/090710/price/prices-20240901.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240930,160728,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1380,-24,5,-1.71,1214973601,868194,142.93,1409,1430,1380,1825,983,1404,1399.45,3.93,0,-201817,1436,1420,1407,1391,1378,1413,1384,548,421,500,840,1,1,109623165,1513,-25.56,1.55,12,0.79,-54.00,890.00,4372,20230919,-68.44,1250,20240911,10.40,4107,-66.40,20240119,1250,10.40,20240911,3860,-64.25,20240228,1139,21.16,20240202,0.40,N,090710,500,548 억,,4306777,N,N,0,N,00,N
20240930,150739,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1385,-19,5,-1.35,1159751105,828218,136.35,1409,1430,1381,1825,983,1404,1400.30,3.93,0,-193529,1436,1420,1407,1391,1378,1413,1384,548,421,500,840,1,1,109623165,1518,-25.65,1.56,12,0.76,-54.00,890.00,4372,20230919,-68.32,1250,20240911,10.80,4107,-66.28,20240119,1250,10.80,20240911,3860,-64.12,20240228,1139,21.60,20240202,0.40,N,090710,500,548 억,,4306777,N,N,0,N,00,N
20240930,140737,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1387,-17,5,-1.21,1087655756,776139,127.77,1409,1430,1381,1825,983,1404,1401.37,3.93,0,-173134,1436,1420,1407,1391,1378,1413,1384,548,421,500,840,1,1,109623165,1520,-25.69,1.56,12,0.71,-54.00,890.00,4372,20230919,-68.28,1250,20240911,10.96,4107,-66.23,20240119,1250,10.96,20240911,3860,-64.07,20240228,1139,21.77,20240202,0.40,N,090710,500,548 억,,4306777,N,N,0,N,00,N
20240930,130735,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1398,-6,5,-0.43,1010635230,720817,118.66,1409,1430,1384,1825,983,1404,1402.07,3.93,0,-168669,1436,1420,1407,1391,1378,1413,1384,548,421,500,840,1,1,109623165,1533,-25.89,1.57,12,0.66,-54.00,890.00,4372,20230919,-68.02,1250,20240911,11.84,4107,-65.96,20240119,1250,11.84,20240911,3860,-63.78,20240228,1139,22.74,20240202,0.40,N,090710,500,548 억,,4306777,N,N,0,N,00,N
20240930,120731,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1385,-19,5,-1.35,936585117,667701,109.92,1409,1430,1384,1825,983,1404,1402.70,3.93,0,-186507,1436,1420,1407,1391,1378,1413,1384,548,421,500,840,1,1,109623165,1518,-25.65,1.56,12,0.61,-54.00,890.00,4372,20230919,-68.32,1250,20240911,10.80,4107,-66.28,20240119,1250,10.80,20240911,3860,-64.12,20240228,1139,21.60,20240202,0.40,N,090710,500,548 억,,4306777,N,N,0,N,00,N
20240930,110730,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1394,-10,5,-0.71,805257122,573140,94.35,1409,1430,1391,1825,983,1404,1404.99,3.93,0,-167391,1436,1420,1407,1391,1378,1413,1384,548,421,500,840,1,1,109623165,1528,-25.81,1.57,12,0.52,-54.00,890.00,4372,20230919,-68.12,1250,20240911,11.52,4107,-66.06,20240119,1250,11.52,20240911,3860,-63.89,20240228,1139,22.39,20240202,0.40,N,090710,500,548 억,,4306777,N,N,0,N,00,N
20240930,100728,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1423,19,2,1.35,443455717,314756,51.82,1409,1430,1396,1825,983,1404,1408.89,3.93,0,-60507,1436,1420,1407,1391,1378,1413,1384,548,421,500,840,1,1,109623165,1560,-26.35,1.60,12,0.29,-54.00,890.00,4372,20230919,-67.45,1250,20240911,13.84,4107,-65.35,20240119,1250,13.84,20240911,3860,-63.13,20240228,1139,24.93,20240202,0.40,N,090710,500,548 억,,4306777,N,N,0,N,00,N
20240930,090700,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1407,3,2,0.21,72298627,51462,8.47,1409,1409,1399,1825,983,1404,1404.89,3.93,0,1897,1436,1420,1407,1391,1378,1413,1384,548,421,500,840,1,1,109623165,1542,-26.06,1.58,12,0.05,-54.00,890.00,4372,20230919,-67.82,1250,20240911,12.56,4107,-65.74,20240119,1250,12.56,20240911,3860,-63.55,20240228,1139,23.53,20240202,0.40,N,090710,500,548 억,,4306777,N,N,0,N,00,N
20240927,160731,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1404,2,2,0.14,846254840,602384,105.87,1420,1423,1394,1822,982,1402,1404.84,3.93,0,-7431,1420,1410,1393,1383,1366,1416,1389,548,420,500,840,1,1,109623165,1539,-26.00,1.58,12,0.55,-54.00,890.00,4485,20230918,-68.70,1250,20240911,12.32,4107,-65.81,20240119,1250,12.32,20240911,3860,-63.63,20240228,1139,23.27,20240202,0.33,N,090710,500,548 억,,4310306,N,N,0,N,00,N
20240927,150736,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1405,3,2,0.21,814308162,579627,101.87,1420,1423,1394,1822,982,1402,1404.88,3.93,0,-15928,1420,1410,1393,1383,1366,1416,1389,548,420,500,840,1,1,109623165,1540,-26.02,1.58,12,0.53,-54.00,890.00,4485,20230918,-68.67,1250,20240911,12.40,4107,-65.79,20240119,1250,12.40,20240911,3860,-63.60,20240228,1139,23.35,20240202,0.33,N,090710,500,548 억,,4310306,N,N,0,N,00,N
20240927,140743,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1402,0,3,0.00,698365116,497046,87.35,1420,1423,1394,1822,982,1402,1405.03,3.93,0,-64496,1420,1410,1393,1383,1366,1416,1389,548,420,500,840,1,1,109623165,1537,-25.96,1.58,12,0.45,-54.00,890.00,4485,20230918,-68.74,1250,20240911,12.16,4107,-65.86,20240119,1250,12.16,20240911,3860,-63.68,20240228,1139,23.09,20240202,0.33,N,090710,500,548 억,,4310306,N,N,0,N,00,N
20240927,130735,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1405,3,2,0.21,597414814,425078,74.71,1420,1423,1394,1822,982,1402,1405.42,3.93,0,-78797,1420,1410,1393,1383,1366,1416,1389,548,420,500,840,1,1,109623165,1540,-26.02,1.58,12,0.39,-54.00,890.00,4485,20230918,-68.67,1250,20240911,12.40,4107,-65.79,20240119,1250,12.40,20240911,3860,-63.60,20240228,1139,23.35,20240202,0.33,N,090710,500,548 억,,4310306,N,N,0,N,00,N
20240927,120731,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1397,-5,5,-0.36,548974134,390478,68.63,1420,1423,1394,1822,982,1402,1405.90,3.93,0,-74311,1420,1410,1393,1383,1366,1416,1389,548,420,500,840,1,1,109623165,1531,-25.87,1.57,12,0.36,-54.00,890.00,4485,20230918,-68.85,1250,20240911,11.76,4107,-65.98,20240119,1250,11.76,20240911,3860,-63.81,20240228,1139,22.65,20240202,0.33,N,090710,500,548 억,,4310306,N,N,0,N,00,N
20240927,110735,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1399,-3,5,-0.21,480713879,341647,60.04,1420,1423,1394,1822,982,1402,1407.05,3.93,0,-57218,1420,1410,1393,1383,1366,1416,1389,548,420,500,840,1,1,109623165,1534,-25.91,1.57,12,0.31,-54.00,890.00,4485,20230918,-68.81,1250,20240911,11.92,4107,-65.94,20240119,1250,11.92,20240911,3860,-63.76,20240228,1139,22.83,20240202,0.33,N,090710,500,548 억,,4310306,N,N,0,N,00,N
20240927,100734,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1409,7,2,0.50,315056699,223418,39.27,1420,1423,1398,1822,982,1402,1410.17,3.93,0,-4942,1420,1410,1393,1383,1366,1416,1389,548,420,500,840,1,1,109623165,1545,-26.09,1.58,12,0.20,-54.00,890.00,4485,20230918,-68.58,1250,20240911,12.72,4107,-65.69,20240119,1250,12.72,20240911,3860,-63.50,20240228,1139,23.71,20240202,0.33,N,090710,500,548 억,,4310306,N,N,0,N,00,N
20240927,090735,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1398,-4,5,-0.29,88632927,62970,11.07,1420,1420,1398,1822,982,1402,1407.54,3.93,0,-36382,1420,1410,1393,1383,1366,1416,1389,548,420,500,840,1,1,109623165,1533,-25.89,1.57,12,0.06,-54.00,890.00,4485,20230918,-68.83,1250,20240911,11.84,4107,-65.96,20240119,1250,11.84,20240911,3860,-63.78,20240228,1139,22.74,20240202,0.33,N,090710,500,548 억,,4310306,N,N,0,N,00,N
20240926,160721,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1402,18,2,1.30,780662144,559740,63.43,1384,1403,1376,1799,969,1384,1394.69,3.75,0,199007,1418,1400,1388,1370,1358,1395,1365,548,415,500,830,1,1,109623165,1537,-25.96,1.58,12,0.51,-54.00,890.00,4485,20230918,-68.74,1250,20240911,12.16,4107,-65.86,20240119,1250,12.16,20240911,3860,-63.68,20240228,1139,23.09,20240202,0.34,N,090710,500,548 억,,4108826,N,N,0,N,00,N
20240926,150722,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1400,16,2,1.16,693741866,497688,56.40,1384,1403,1376,1799,969,1384,1393.93,3.75,0,160322,1418,1400,1388,1370,1358,1395,1365,548,415,500,830,1,1,109623165,1535,-25.93,1.57,12,0.45,-54.00,890.00,4485,20230918,-68.78,1250,20240911,12.00,4107,-65.91,20240119,1250,12.00,20240911,3860,-63.73,20240228,1139,22.91,20240202,0.34,N,090710,500,548 억,,4108826,N,N,0,N,00,N
20240926,140731,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1401,17,2,1.23,601600759,431819,48.94,1384,1403,1376,1799,969,1384,1393.18,3.75,0,130661,1418,1400,1388,1370,1358,1395,1365,548,415,500,830,1,1,109623165,1536,-25.94,1.57,12,0.39,-54.00,890.00,4485,20230918,-68.76,1250,20240911,12.08,4107,-65.89,20240119,1250,12.08,20240911,3860,-63.70,20240228,1139,23.00,20240202,0.34,N,090710,500,548 억,,4108826,N,N,0,N,00,N
20240926,130729,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1397,13,2,0.94,522143484,374993,42.50,1384,1403,1376,1799,969,1384,1392.41,3.75,0,99071,1418,1400,1388,1370,1358,1395,1365,548,415,500,830,1,1,109623165,1531,-25.87,1.57,12,0.34,-54.00,890.00,4485,20230918,-68.85,1250,20240911,11.76,4107,-65.98,20240119,1250,11.76,20240911,3860,-63.81,20240228,1139,22.65,20240202,0.34,N,090710,500,548 억,,4108826,N,N,0,N,00,N
20240926,120731,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1399,15,2,1.08,451087966,324109,36.73,1384,1403,1376,1799,969,1384,1391.78,3.75,0,80169,1418,1400,1388,1370,1358,1395,1365,548,415,500,830,1,1,109623165,1534,-25.91,1.57,12,0.30,-54.00,890.00,4485,20230918,-68.81,1250,20240911,11.92,4107,-65.94,20240119,1250,11.92,20240911,3860,-63.76,20240228,1139,22.83,20240202,0.34,N,090710,500,548 억,,4108826,N,N,0,N,00,N
20240926,110729,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1395,11,2,0.79,320538176,230572,26.13,1384,1403,1376,1799,969,1384,1390.19,3.75,0,28803,1418,1400,1388,1370,1358,1395,1365,548,415,500,830,1,1,109623165,1529,-25.83,1.57,12,0.21,-54.00,890.00,4485,20230918,-68.90,1250,20240911,11.60,4107,-66.03,20240119,1250,11.60,20240911,3860,-63.86,20240228,1139,22.48,20240202,0.34,N,090710,500,548 억,,4108826,N,N,0,N,00,N
20240926,100731,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1393,9,2,0.65,243134221,175121,19.85,1384,1403,1376,1799,969,1384,1388.38,3.75,0,8815,1418,1400,1388,1370,1358,1395,1365,548,415,500,830,1,1,109623165,1527,-25.80,1.57,12,0.16,-54.00,890.00,4485,20230918,-68.94,1250,20240911,11.44,4107,-66.08,20240119,1250,11.44,20240911,3860,-63.91,20240228,1139,22.30,20240202,0.34,N,090710,500,548 억,,4108826,N,N,0,N,00,N
20240926,090728,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1394,10,2,0.72,24549333,17645,2.00,1384,1396,1384,1799,969,1384,1391.34,3.75,0,4403,1418,1400,1388,1370,1358,1395,1365,548,415,500,830,1,1,109623165,1528,-25.81,1.57,12,0.02,-54.00,890.00,4485,20230918,-68.92,1250,20240911,11.52,4107,-66.06,20240119,1250,11.52,20240911,3860,-63.89,20240228,1139,22.39,20240202,0.34,N,090710,500,548 억,,4108826,N,N,0,N,00,N
20240925,160720,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1384,-16,5,-1.14,1219158245,876470,126.45,1390,1406,1376,1820,980,1400,1390.98,3.73,0,19715,1452,1425,1398,1371,1344,1439,1385,548,420,500,840,1,1,109623165,1517,-25.63,1.56,12,0.80,-54.00,890.00,4485,20230918,-69.14,1250,20240911,10.72,4107,-66.30,20240119,1250,10.72,20240911,3860,-64.15,20240228,1139,21.51,20240202,0.31,N,090710,500,548 억,,4088648,N,N,0,N,00,N
20240925,150726,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1381,-19,5,-1.36,1166793146,838636,120.99,1390,1406,1376,1820,980,1400,1391.29,3.73,0,22079,1452,1425,1398,1371,1344,1439,1385,548,420,500,840,1,1,109623165,1514,-25.57,1.55,12,0.77,-54.00,890.00,4485,20230918,-69.21,1250,20240911,10.48,4107,-66.37,20240119,1250,10.48,20240911,3860,-64.22,20240228,1139,21.25,20240202,0.31,N,090710,500,548 억,,4088648,N,N,0,N,00,N
20240925,140728,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1399,-1,5,-0.07,1006365449,723146,104.33,1390,1406,1376,1820,980,1400,1391.64,3.73,0,64188,1452,1425,1398,1371,1344,1439,1385,548,420,500,840,1,1,109623165,1534,-25.91,1.57,12,0.66,-54.00,890.00,4485,20230918,-68.81,1250,20240911,11.92,4107,-65.94,20240119,1250,11.92,20240911,3860,-63.76,20240228,1139,22.83,20240202,0.31,N,090710,500,548 억,,4088648,N,N,0,N,00,N
20240925,130726,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1398,-2,5,-0.14,942626294,677559,97.75,1390,1406,1376,1820,980,1400,1391.19,3.73,0,57890,1452,1425,1398,1371,1344,1439,1385,548,420,500,840,1,1,109623165,1533,-25.89,1.57,12,0.62,-54.00,890.00,4485,20230918,-68.83,1250,20240911,11.84,4107,-65.96,20240119,1250,11.84,20240911,3860,-63.78,20240228,1139,22.74,20240202,0.31,N,090710,500,548 억,,4088648,N,N,0,N,00,N
20240925,120727,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1394,-6,5,-0.43,857927870,616900,89.00,1390,1406,1376,1820,980,1400,1390.69,3.73,0,82623,1452,1425,1398,1371,1344,1439,1385,548,420,500,840,1,1,109623165,1528,-25.81,1.57,12,0.56,-54.00,890.00,4485,20230918,-68.92,1250,20240911,11.52,4107,-66.06,20240119,1250,11.52,20240911,3860,-63.89,20240228,1139,22.39,20240202,0.31,N,090710,500,548 억,,4088648,N,N,0,N,00,N
20240925,110724,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1400,0,3,0.00,731206866,526184,75.91,1390,1406,1376,1820,980,1400,1389.62,3.73,0,114690,1452,1425,1398,1371,1344,1439,1385,548,420,500,840,1,1,109623165,1535,-25.93,1.57,12,0.48,-54.00,890.00,4485,20230918,-68.78,1250,20240911,12.00,4107,-65.91,20240119,1250,12.00,20240911,3860,-63.73,20240228,1139,22.91,20240202,0.31,N,090710,500,548 억,,4088648,N,N,0,N,00,N
20240925,100726,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1390,-10,5,-0.71,541958507,390621,56.35,1390,1403,1376,1820,980,1400,1387.39,3.73,0,112867,1452,1425,1398,1371,1344,1439,1385,548,420,500,840,1,1,109623165,1524,-25.74,1.56,12,0.36,-54.00,890.00,4485,20230918,-69.01,1250,20240911,11.20,4107,-66.16,20240119,1250,11.20,20240911,3860,-63.99,20240228,1139,22.04,20240202,0.31,N,090710,500,548 억,,4088648,N,N,0,N,00,N
20240925,090729,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1392,-8,5,-0.57,145151212,104534,15.08,1390,1403,1376,1820,980,1400,1388.43,3.73,0,53301,1452,1425,1398,1371,1344,1439,1385,548,420,500,840,1,1,109623165,1526,-25.78,1.56,12,0.10,-54.00,890.00,4485,20230918,-68.96,1250,20240911,11.36,4107,-66.11,20240119,1250,11.36,20240911,3860,-63.94,20240228,1139,22.21,20240202,0.31,N,090710,500,548 억,,4088648,N,N,0,N,00,N
20240924,160720,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1400,10,2,0.72,964790907,690227,71.57,1391,1425,1371,1807,973,1390,1397.79,3.81,0,-84433,1468,1429,1390,1351,1312,1429,1351,548,417,500,830,1,1,109623165,1535,-25.93,1.57,12,0.63,-54.00,890.00,4522,20230913,-69.04,1250,20240911,12.00,4107,-65.91,20240119,1250,12.00,20240911,3860,-63.73,20240228,1139,22.91,20240202,0.31,N,090710,500,548 억,,4173196,N,N,0,N,00,N
20240924,150722,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1397,7,2,0.50,922557570,660038,68.44,1391,1425,1371,1807,973,1390,1397.73,3.81,0,-96994,1468,1429,1390,1351,1312,1429,1351,548,417,500,830,1,1,109623165,1531,-25.87,1.57,12,0.60,-54.00,890.00,4522,20230913,-69.11,1250,20240911,11.76,4107,-65.98,20240119,1250,11.76,20240911,3860,-63.81,20240228,1139,22.65,20240202,0.31,N,090710,500,548 억,,4173196,N,N,0,N,00,N
20240924,140720,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1391,1,2,0.07,729450064,521732,54.10,1391,1425,1371,1807,973,1390,1398.13,3.81,0,-159751,1468,1429,1390,1351,1312,1429,1351,548,417,500,830,1,1,109623165,1525,-25.76,1.56,12,0.48,-54.00,890.00,4522,20230913,-69.24,1250,20240911,11.28,4107,-66.13,20240119,1250,11.28,20240911,3860,-63.96,20240228,1139,22.12,20240202,0.31,N,090710,500,548 억,,4173196,N,N,0,N,00,N
20240924,130720,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1381,-9,5,-0.65,686623175,490796,50.89,1391,1425,1371,1807,973,1390,1399.00,3.81,0,-161304,1468,1429,1390,1351,1312,1429,1351,548,417,500,830,1,1,109623165,1514,-25.57,1.55,12,0.45,-54.00,890.00,4522,20230913,-69.46,1250,20240911,10.48,4107,-66.37,20240119,1250,10.48,20240911,3860,-64.22,20240228,1139,21.25,20240202,0.31,N,090710,500,548 억,,4173196,N,N,0,N,00,N
20240924,120716,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1385,-5,5,-0.36,611646100,436411,45.25,1391,1425,1381,1807,973,1390,1401.54,3.81,0,-145490,1468,1429,1390,1351,1312,1429,1351,548,417,500,830,1,1,109623165,1518,-25.65,1.56,12,0.40,-54.00,890.00,4522,20230913,-69.37,1250,20240911,10.80,4107,-66.28,20240119,1250,10.80,20240911,3860,-64.12,20240228,1139,21.60,20240202,0.31,N,090710,500,548 억,,4173196,N,N,0,N,00,N
20240924,110721,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1397,7,2,0.50,472791618,336542,34.90,1391,1425,1387,1807,973,1390,1404.85,3.81,0,-73718,1468,1429,1390,1351,1312,1429,1351,548,417,500,830,1,1,109623165,1531,-25.87,1.57,12,0.31,-54.00,890.00,4522,20230913,-69.11,1250,20240911,11.76,4107,-65.98,20240119,1250,11.76,20240911,3860,-63.81,20240228,1139,22.65,20240202,0.31,N,090710,500,548 억,,4173196,N,N,0,N,00,N
20240924,100720,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1402,12,2,0.86,412141964,293142,30.40,1391,1425,1387,1807,973,1390,1405.95,3.81,0,-69569,1468,1429,1390,1351,1312,1429,1351,548,417,500,830,1,1,109623165,1537,-25.96,1.58,12,0.27,-54.00,890.00,4522,20230913,-69.00,1250,20240911,12.16,4107,-65.86,20240119,1250,12.16,20240911,3860,-63.68,20240228,1139,23.09,20240202,0.31,N,090710,500,548 억,,4173196,N,N,0,N,00,N
20240924,090721,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1397,7,2,0.50,41093872,29545,3.06,1391,1402,1387,1807,973,1390,1390.89,3.81,0,10269,1468,1429,1390,1351,1312,1429,1351,548,417,500,830,1,1,109623165,1531,-25.87,1.57,12,0.03,-54.00,890.00,4522,20230913,-69.11,1250,20240911,11.76,4107,-65.98,20240119,1250,11.76,20240911,3860,-63.81,20240228,1139,22.65,20240202,0.31,N,090710,500,548 억,,4173196,N,N,0,N,00,N
20240923,160718,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1390,14,2,1.02,1343513012,962332,115.48,1390,1429,1351,1788,964,1376,1396.11,3.95,0,-154650,1420,1397,1360,1337,1300,1409,1349,548,412,500,820,1,1,109623165,1524,-25.74,1.56,12,0.88,-54.00,890.00,4835,20230912,-71.25,1250,20240911,11.20,4107,-66.16,20240119,1250,11.20,20240911,3860,-63.99,20240228,1139,22.04,20240202,0.30,N,090710,500,548 억,,4324927,N,N,0,N,00,N
20240923,150720,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1382,6,2,0.44,1283293108,918898,110.27,1390,1429,1351,1788,964,1376,1396.56,3.95,0,-152352,1420,1397,1360,1337,1300,1409,1349,548,412,500,820,1,1,109623165,1515,-25.59,1.55,12,0.84,-54.00,890.00,4835,20230912,-71.42,1250,20240911,10.56,4107,-66.35,20240119,1250,10.56,20240911,3860,-64.20,20240228,1139,21.33,20240202,0.30,N,090710,500,548 억,,4324927,N,N,0,N,00,N
20240923,140726,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1397,21,2,1.53,1087916337,778515,93.42,1390,1429,1351,1788,964,1376,1397.43,3.95,0,-103591,1420,1397,1360,1337,1300,1409,1349,548,412,500,820,1,1,109623165,1531,-25.87,1.57,12,0.71,-54.00,890.00,4835,20230912,-71.11,1250,20240911,11.76,4107,-65.98,20240119,1250,11.76,20240911,3860,-63.81,20240228,1139,22.65,20240202,0.30,N,090710,500,548 억,,4324927,N,N,0,N,00,N
20240923,130720,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1400,24,2,1.74,1005754219,719756,86.37,1390,1429,1351,1788,964,1376,1397.35,3.95,0,-81410,1420,1397,1360,1337,1300,1409,1349,548,412,500,820,1,1,109623165,1535,-25.93,1.57,12,0.66,-54.00,890.00,4835,20230912,-71.04,1250,20240911,12.00,4107,-65.91,20240119,1250,12.00,20240911,3860,-63.73,20240228,1139,22.91,20240202,0.30,N,090710,500,548 억,,4324927,N,N,0,N,00,N
20240923,120719,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1413,37,2,2.69,888738809,636383,76.37,1390,1429,1351,1788,964,1376,1396.55,3.95,0,-48310,1420,1397,1360,1337,1300,1409,1349,548,412,500,820,1,1,109623165,1549,-26.17,1.59,12,0.58,-54.00,890.00,4835,20230912,-70.78,1250,20240911,13.04,4107,-65.60,20240119,1250,13.04,20240911,3860,-63.39,20240228,1139,24.06,20240202,0.30,N,090710,500,548 억,,4324927,N,N,0,N,00,N
20240923,110720,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1403,27,2,1.96,624653625,449989,54.00,1390,1411,1351,1788,964,1376,1388.15,3.95,0,-66699,1420,1397,1360,1337,1300,1409,1349,548,412,500,820,1,1,109623165,1538,-25.98,1.58,12,0.41,-54.00,890.00,4835,20230912,-70.98,1250,20240911,12.24,4107,-65.84,20240119,1250,12.24,20240911,3860,-63.65,20240228,1139,23.18,20240202,0.30,N,090710,500,548 억,,4324927,N,N,0,N,00,N
20240923,100719,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1409,33,2,2.40,438202237,317381,38.09,1390,1409,1351,1788,964,1376,1380.68,3.95,0,-27654,1420,1397,1360,1337,1300,1409,1349,548,412,500,820,1,1,109623165,1545,-26.09,1.58,12,0.29,-54.00,890.00,4835,20230912,-70.86,1250,20240911,12.72,4107,-65.69,20240119,1250,12.72,20240911,3860,-63.50,20240228,1139,23.71,20240202,0.30,N,090710,500,548 억,,4324927,N,N,0,N,00,N
20240923,090719,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1359,-17,5,-1.24,63326340,46102,5.53,1390,1392,1356,1788,964,1376,1373.61,3.95,0,-26833,1420,1397,1360,1337,1300,1409,1349,548,412,500,820,1,1,109623165,1490,-25.17,1.53,12,0.04,-54.00,890.00,4835,20230912,-71.89,1250,20240911,8.72,4107,-66.91,20240119,1250,8.72,20240911,3860,-64.79,20240228,1139,19.32,20240202,0.30,N,090710,500,548 억,,4324927,N,N,0,N,00,N
20240913,160644,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1333,-30,5,-2.20,875446110,657458,36.51,1360,1362,1317,1771,955,1363,1331.56,4.03,0,-146024,1437,1399,1337,1299,1237,1419,1319,548,408,500,810,1,1,109623165,1461,-24.69,1.50,12,0.60,-54.00,890.00,5462,20230908,-75.60,1250,20240911,6.64,4107,-67.54,20240119,1250,6.64,20240911,3860,-65.47,20240228,1139,17.03,20240202,0.32,N,090710,500,548 억,,4419811,N,N,0,N,00,N
20240913,150650,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1329,-34,5,-2.49,791315719,594246,33.00,1360,1362,1317,1771,955,1363,1331.63,4.03,0,-148028,1437,1399,1337,1299,1237,1419,1319,548,408,500,810,1,1,109623165,1457,-24.61,1.49,12,0.54,-54.00,890.00,5462,20230908,-75.67,1250,20240911,6.32,4107,-67.64,20240119,1250,6.32,20240911,3860,-65.57,20240228,1139,16.68,20240202,0.32,N,090710,500,548 억,,4419811,N,N,0,N,00,N
20240913,140652,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1330,-33,5,-2.42,682585057,512486,28.46,1360,1362,1317,1771,955,1363,1331.91,4.03,0,-171834,1437,1399,1337,1299,1237,1419,1319,548,408,500,810,1,1,109623165,1458,-24.63,1.49,12,0.47,-54.00,890.00,5462,20230908,-75.65,1250,20240911,6.40,4107,-67.62,20240119,1250,6.40,20240911,3860,-65.54,20240228,1139,16.77,20240202,0.32,N,090710,500,548 억,,4419811,N,N,0,N,00,N
20240913,130649,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1331,-32,5,-2.35,621992798,466867,25.93,1360,1362,1317,1771,955,1363,1332.27,4.03,0,-167670,1437,1399,1337,1299,1237,1419,1319,548,408,500,810,1,1,109623165,1459,-24.65,1.50,12,0.43,-54.00,890.00,5462,20230908,-75.63,1250,20240911,6.48,4107,-67.59,20240119,1250,6.48,20240911,3860,-65.52,20240228,1139,16.86,20240202,0.32,N,090710,500,548 억,,4419811,N,N,0,N,00,N
20240913,120650,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1321,-42,5,-3.08,556619147,417753,23.20,1360,1362,1317,1771,955,1363,1332.41,4.03,0,-156804,1437,1399,1337,1299,1237,1419,1319,548,408,500,810,1,1,109623165,1448,-24.46,1.48,12,0.38,-54.00,890.00,5462,20230908,-75.81,1250,20240911,5.68,4107,-67.84,20240119,1250,5.68,20240911,3860,-65.78,20240228,1139,15.98,20240202,0.32,N,090710,500,548 억,,4419811,N,N,0,N,00,N
20240913,110649,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1328,-35,5,-2.57,425733477,318800,17.71,1360,1362,1322,1771,955,1363,1335.42,4.03,0,-117719,1437,1399,1337,1299,1237,1419,1319,548,408,500,810,1,1,109623165,1456,-24.59,1.49,12,0.29,-54.00,890.00,5462,20230908,-75.69,1250,20240911,6.24,4107,-67.66,20240119,1250,6.24,20240911,3860,-65.60,20240228,1139,16.59,20240202,0.32,N,090710,500,548 억,,4419811,N,N,0,N,00,N
20240913,100651,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1339,-24,5,-1.76,296203813,221504,12.30,1360,1362,1322,1771,955,1363,1337.24,4.03,0,-52584,1437,1399,1337,1299,1237,1419,1319,548,408,500,810,1,1,109623165,1468,-24.80,1.50,12,0.20,-54.00,890.00,5462,20230908,-75.49,1250,20240911,7.12,4107,-67.40,20240119,1250,7.12,20240911,3860,-65.31,20240228,1139,17.56,20240202,0.32,N,090710,500,548 억,,4419811,N,N,0,N,00,N
20240913,090654,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1357,-6,5,-0.44,52390197,38970,2.16,1360,1362,1322,1771,955,1363,1344.37,4.03,0,1157,1437,1399,1337,1299,1237,1419,1319,548,408,500,810,1,1,109623165,1488,-25.13,1.52,12,0.04,-54.00,890.00,5462,20230908,-75.16,1250,20240911,8.56,4107,-66.96,20240119,1250,8.56,20240911,3860,-64.84,20240228,1139,19.14,20240202,0.32,N,090710,500,548 억,,4419811,N,N,0,N,00,N
20240912,160641,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1363,104,2,8.26,2388050711,1791582,168.10,1277,1375,1275,1636,882,1259,1332.81,3.65,0,423011,1341,1300,1275,1234,1209,1287,1221,548,377,500,750,1,1,109623165,1494,-25.24,1.53,12,1.63,-54.00,890.00,5462,20230908,-75.05,1250,20240911,9.04,4107,-66.81,20240119,1250,9.04,20240911,3860,-64.69,20240228,1139,19.67,20240202,0.30,N,090710,500,548 억,,3998826,N,N,0,N,00,N
20240912,150647,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1358,99,2,7.86,2254374946,1693299,158.87,1277,1375,1275,1636,882,1259,1331.35,3.65,0,405081,1341,1300,1275,1234,1209,1287,1221,548,377,500,750,1,1,109623165,1489,-25.15,1.53,12,1.54,-54.00,890.00,5462,20230908,-75.14,1250,20240911,8.64,4107,-66.93,20240119,1250,8.64,20240911,3860,-64.82,20240228,1139,19.23,20240202,0.30,N,090710,500,548 억,,3998826,N,N,0,N,00,N
20240912,140650,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1353,94,2,7.47,1730783767,1308015,122.72,1277,1357,1275,1636,882,1259,1323.21,3.65,0,417450,1341,1300,1275,1234,1209,1287,1221,548,377,500,750,1,1,109623165,1483,-25.06,1.52,12,1.19,-54.00,890.00,5462,20230908,-75.23,1250,20240911,8.24,4107,-67.06,20240119,1250,8.24,20240911,3860,-64.95,20240228,1139,18.79,20240202,0.30,N,090710,500,548 억,,3998826,N,N,0,N,00,N
20240912,130647,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1326,67,2,5.32,1322759148,1004310,94.23,1277,1346,1275,1636,882,1259,1317.08,3.65,0,358763,1341,1300,1275,1234,1209,1287,1221,548,377,500,750,1,1,109623165,1454,-24.56,1.49,12,0.92,-54.00,890.00,5462,20230908,-75.72,1250,20240911,6.08,4107,-67.71,20240119,1250,6.08,20240911,3860,-65.65,20240228,1139,16.42,20240202,0.30,N,090710,500,548 억,,3998826,N,N,0,N,00,N
20240912,120645,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1320,61,2,4.85,1182131270,897900,84.25,1277,1346,1275,1636,882,1259,1316.55,3.65,0,309659,1341,1300,1275,1234,1209,1287,1221,548,377,500,750,1,1,109623165,1447,-24.44,1.48,12,0.82,-54.00,890.00,5462,20230908,-75.83,1250,20240911,5.60,4107,-67.86,20240119,1250,5.60,20240911,3860,-65.80,20240228,1139,15.89,20240202,0.30,N,090710,500,548 억,,3998826,N,N,0,N,00,N
20240912,110644,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1317,58,2,4.61,1131358980,859377,80.63,1277,1346,1275,1636,882,1259,1316.49,3.65,0,301170,1341,1300,1275,1234,1209,1287,1221,548,377,500,750,1,1,109623165,1444,-24.39,1.48,12,0.78,-54.00,890.00,5462,20230908,-75.89,1250,20240911,5.36,4107,-67.93,20240119,1250,5.36,20240911,3860,-65.88,20240228,1139,15.63,20240202,0.30,N,090710,500,548 억,,3998826,N,N,0,N,00,N
20240912,100645,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1315,56,2,4.45,890373732,675728,63.40,1277,1346,1275,1636,882,1259,1317.65,3.65,0,309066,1341,1300,1275,1234,1209,1287,1221,548,377,500,750,1,1,109623165,1442,-24.35,1.48,12,0.62,-54.00,890.00,5462,20230908,-75.92,1250,20240911,5.20,4107,-67.98,20240119,1250,5.20,20240911,3860,-65.93,20240228,1139,15.45,20240202,0.30,N,090710,500,548 억,,3998826,N,N,0,N,00,N
20240912,090646,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1296,37,2,2.94,99220522,76803,7.21,1277,1309,1275,1636,882,1259,1291.89,3.65,0,33736,1341,1300,1275,1234,1209,1287,1221,548,377,500,750,1,1,109623165,1421,-24.00,1.46,12,0.07,-54.00,890.00,5462,20230908,-76.27,1250,20240911,3.68,4107,-68.44,20240119,1250,3.68,20240911,3860,-66.42,20240228,1139,13.78,20240202,0.30,N,090710,500,548 억,,3998826,N,N,0,N,00,N
20240911,160632,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1259,-22,5,-1.72,1360160804,1056940,88.92,1281,1316,1250,1665,897,1281,1286.92,3.57,0,82912,1364,1322,1301,1259,1238,1312,1249,548,384,500,760,1,1,109623165,1380,-23.31,1.41,12,0.96,-54.00,890.00,5462,20230908,-76.95,1250,20240911,0.72,4107,-69.35,20240119,1250,0.72,20240911,3860,-67.38,20240228,1139,10.54,20240202,0.31,N,090710,500,548 억,,3916028,N,N,0,N,00,N
20240911,150636,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1258,-23,5,-1.80,1223118452,947922,79.75,1281,1316,1250,1665,897,1281,1290.32,3.57,0,62199,1364,1322,1301,1259,1238,1312,1249,548,384,500,760,1,1,109623165,1379,-23.30,1.41,12,0.86,-54.00,890.00,5462,20230908,-76.97,1250,20240911,0.64,4107,-69.37,20240119,1250,0.64,20240911,3860,-67.41,20240228,1139,10.45,20240202,0.31,N,090710,500,548 억,,3916028,N,N,0,N,00,N
20240911,140635,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1288,7,2,0.55,834697249,642446,54.05,1281,1316,1281,1665,897,1281,1299.25,3.57,0,142674,1364,1322,1301,1259,1238,1312,1249,548,384,500,760,1,1,109623165,1412,-23.85,1.45,12,0.59,-54.00,890.00,5462,20230908,-76.42,1280,20240909,0.62,4107,-68.64,20240119,1280,0.62,20240909,3860,-66.63,20240228,1139,13.08,20240202,0.31,N,090710,500,548 억,,3916028,N,N,0,N,00,N
20240911,130634,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1290,9,2,0.70,714391810,549046,46.19,1281,1316,1281,1665,897,1281,1301.15,3.57,0,143160,1364,1322,1301,1259,1238,1312,1249,548,384,500,760,1,1,109623165,1414,-23.89,1.45,12,0.50,-54.00,890.00,5462,20230908,-76.38,1280,20240909,0.78,4107,-68.59,20240119,1280,0.78,20240909,3860,-66.58,20240228,1139,13.26,20240202,0.31,N,090710,500,548 억,,3916028,N,N,0,N,00,N
20240911,120639,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1297,16,2,1.25,597866338,458821,38.60,1281,1316,1281,1665,897,1281,1303.05,3.57,0,151223,1364,1322,1301,1259,1238,1312,1249,548,384,500,760,1,1,109623165,1422,-24.02,1.46,12,0.42,-54.00,890.00,5462,20230908,-76.25,1280,20240909,1.33,4107,-68.42,20240119,1280,1.33,20240909,3860,-66.40,20240228,1139,13.87,20240202,0.31,N,090710,500,548 억,,3916028,N,N,0,N,00,N
20240911,110630,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1295,14,2,1.09,536558718,411535,34.62,1281,1316,1281,1665,897,1281,1303.80,3.57,0,148214,1364,1322,1301,1259,1238,1312,1249,548,384,500,760,1,1,109623165,1420,-23.98,1.46,12,0.38,-54.00,890.00,5462,20230908,-76.29,1280,20240909,1.17,4107,-68.47,20240119,1280,1.17,20240909,3860,-66.45,20240228,1139,13.70,20240202,0.31,N,090710,500,548 억,,3916028,N,N,0,N,00,N
20240911,100630,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1307,26,2,2.03,394375798,302103,25.42,1281,1316,1281,1665,897,1281,1305.43,3.57,0,146448,1364,1322,1301,1259,1238,1312,1249,548,384,500,760,1,1,109623165,1433,-24.20,1.47,12,0.28,-54.00,890.00,5462,20230908,-76.07,1280,20240909,2.11,4107,-68.18,20240119,1280,2.11,20240909,3860,-66.14,20240228,1139,14.75,20240202,0.31,N,090710,500,548 억,,3916028,N,N,0,N,00,N
20240911,090641,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1297,16,2,1.25,27719964,21496,1.81,1281,1297,1281,1665,897,1281,1289.54,3.57,0,7158,1364,1322,1301,1259,1238,1312,1249,548,384,500,760,1,1,109623165,1422,-24.02,1.46,12,0.02,-54.00,890.00,5462,20230908,-76.25,1280,20240909,1.33,4107,-68.42,20240119,1280,1.33,20240909,3860,-66.40,20240228,1139,13.87,20240202,0.31,N,090710,500,548 억,,3916028,N,N,0,N,00,N
20240910,160633,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1281,-52,5,-3.90,1521103888,1173808,117.82,1333,1343,1280,1732,934,1333,1295.89,3.67,0,-110103,1391,1362,1321,1292,1251,1376,1306,548,399,500,790,1,1,109623165,1404,-23.72,1.44,12,1.07,-54.00,890.00,5462,20230908,-76.55,1280,20240910,0.08,4107,-68.81,20240119,1280,0.08,20240910,3860,-66.81,20240228,1139,12.47,20240202,0.31,N,090710,500,548 억,,4026296,N,N,0,N,00,N
20240910,150637,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1282,-51,5,-3.83,1426364533,1099880,110.40,1333,1343,1280,1732,934,1333,1296.84,3.67,0,-116996,1391,1362,1321,1292,1251,1376,1306,548,399,500,790,1,1,109623165,1405,-23.74,1.44,12,1.00,-54.00,890.00,5462,20230908,-76.53,1280,20240910,0.16,4107,-68.79,20240119,1280,0.16,20240910,3860,-66.79,20240228,1139,12.55,20240202,0.31,N,090710,500,548 억,,4026296,N,N,0,N,00,N
20240910,140633,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1282,-51,5,-3.83,1299668549,1001134,100.49,1333,1343,1280,1732,934,1333,1298.20,3.67,0,-126520,1391,1362,1321,1292,1251,1376,1306,548,399,500,790,1,1,109623165,1405,-23.74,1.44,12,0.91,-54.00,890.00,5462,20230908,-76.53,1280,20240910,0.16,4107,-68.79,20240119,1280,0.16,20240910,3860,-66.79,20240228,1139,12.55,20240202,0.31,N,090710,500,548 억,,4026296,N,N,0,N,00,N
20240910,130632,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1289,-44,5,-3.30,1065906513,818994,82.21,1333,1343,1281,1732,934,1333,1301.48,3.67,0,-128244,1391,1362,1321,1292,1251,1376,1306,548,399,500,790,1,1,109623165,1413,-23.87,1.45,12,0.75,-54.00,890.00,5462,20230908,-76.40,1280,20240909,0.70,4107,-68.61,20240119,1280,0.70,20240909,3860,-66.61,20240228,1139,13.17,20240202,0.31,N,090710,500,548 억,,4026296,N,N,0,N,00,N
20240910,120632,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1290,-43,5,-3.23,997572156,765898,76.88,1333,1343,1281,1732,934,1333,1302.49,3.67,0,-119342,1391,1362,1321,1292,1251,1376,1306,548,399,500,790,1,1,109623165,1414,-23.89,1.45,12,0.70,-54.00,890.00,5462,20230908,-76.38,1280,20240909,0.78,4107,-68.59,20240119,1280,0.78,20240909,3860,-66.58,20240228,1139,13.26,20240202,0.31,N,090710,500,548 억,,4026296,N,N,0,N,00,N
20240910,110631,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1285,-48,5,-3.60,806782504,617594,61.99,1333,1343,1281,1732,934,1333,1306.33,3.67,0,-89848,1391,1362,1321,1292,1251,1376,1306,548,399,500,790,1,1,109623165,1409,-23.80,1.44,12,0.56,-54.00,890.00,5462,20230908,-76.47,1280,20240909,0.39,4107,-68.71,20240119,1280,0.39,20240909,3860,-66.71,20240228,1139,12.82,20240202,0.31,N,090710,500,548 억,,4026296,N,N,0,N,00,N
20240910,100635,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1316,-17,5,-1.28,356177892,270228,27.12,1333,1343,1302,1732,934,1333,1318.06,3.67,0,-54011,1391,1362,1321,1292,1251,1376,1306,548,399,500,790,1,1,109623165,1443,-24.37,1.48,12,0.25,-54.00,890.00,5462,20230908,-75.91,1280,20240909,2.81,4107,-67.96,20240119,1280,2.81,20240909,3860,-65.91,20240228,1139,15.54,20240202,0.31,N,090710,500,548 억,,4026296,N,N,0,N,00,N
20240910,090632,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1326,-7,5,-0.53,55025487,41283,4.14,1333,1343,1325,1732,934,1333,1332.88,3.67,0,-5596,1391,1362,1321,1292,1251,1376,1306,548,399,500,790,1,1,109623165,1454,-24.56,1.49,12,0.04,-54.00,890.00,5462,20230908,-75.72,1280,20240909,3.59,4107,-67.71,20240119,1280,3.59,20240909,3860,-65.65,20240228,1139,16.42,20240202,0.31,N,090710,500,548 억,,4026296,N,N,0,N,00,N
20240909,160620,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1333,6,2,0.45,1289254364,981418,80.26,1281,1350,1280,1725,929,1327,1313.63,3.57,0,117135,1416,1371,1342,1297,1268,1357,1283,548,398,500,790,1,1,109623165,1461,-24.69,1.50,12,0.90,-54.00,890.00,5462,20230908,-75.60,1280,20240909,4.14,4107,-67.54,20240119,1280,4.14,20240909,3860,-65.47,20240228,1139,17.03,20240202,0.33,N,090710,500,548 억,,3909073,N,N,0,N,00,N
20240909,150625,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1331,4,2,0.30,1247811427,950312,77.72,1281,1350,1280,1725,929,1327,1313.05,3.57,0,116974,1416,1371,1342,1297,1268,1357,1283,548,398,500,790,1,1,109623165,1459,-24.65,1.50,12,0.87,-54.00,890.00,5462,20230908,-75.63,1280,20240909,3.98,4107,-67.59,20240119,1280,3.98,20240909,3860,-65.52,20240228,1139,16.86,20240202,0.33,N,090710,500,548 억,,3909073,N,N,0,N,00,N
20240909,140628,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1338,11,2,0.83,1086099168,829415,67.83,1281,1349,1280,1725,929,1327,1309.48,3.57,0,104062,1416,1371,1342,1297,1268,1357,1283,548,398,500,790,1,1,109623165,1467,-24.78,1.50,12,0.76,-54.00,890.00,5462,20230908,-75.50,1280,20240909,4.53,4107,-67.42,20240119,1280,4.53,20240909,3860,-65.34,20240228,1139,17.47,20240202,0.33,N,090710,500,548 억,,3909073,N,N,0,N,00,N
20240909,130625,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1325,-2,5,-0.15,915244507,701668,57.38,1281,1327,1280,1725,929,1327,1304.38,3.57,0,142694,1416,1371,1342,1297,1268,1357,1283,548,398,500,790,1,1,109623165,1453,-24.54,1.49,12,0.64,-54.00,890.00,5462,20230908,-75.74,1280,20240909,3.52,4107,-67.74,20240119,1280,3.52,20240909,3860,-65.67,20240228,1139,16.33,20240202,0.33,N,090710,500,548 억,,3909073,N,N,0,N,00,N
20240909,120623,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1318,-9,5,-0.68,772013839,593258,48.52,1281,1318,1280,1725,929,1327,1301.31,3.57,0,140852,1416,1371,1342,1297,1268,1357,1283,548,398,500,790,1,1,109623165,1445,-24.41,1.48,12,0.54,-54.00,890.00,5462,20230908,-75.87,1280,20240909,2.97,4107,-67.91,20240119,1280,2.97,20240909,3860,-65.85,20240228,1139,15.72,20240202,0.33,N,090710,500,548 억,,3909073,N,N,0,N,00,N
20240909,110623,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1307,-20,5,-1.51,655047367,504255,41.24,1281,1314,1280,1725,929,1327,1299.04,3.57,0,121898,1416,1371,1342,1297,1268,1357,1283,548,398,500,790,1,1,109623165,1433,-24.20,1.47,12,0.46,-54.00,890.00,5462,20230908,-76.07,1280,20240909,2.11,4107,-68.18,20240119,1280,2.11,20240909,3860,-66.14,20240228,1139,14.75,20240202,0.33,N,090710,500,548 억,,3909073,N,N,0,N,00,N
20240909,100628,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1303,-24,5,-1.81,570470279,439560,35.95,1281,1314,1280,1725,929,1327,1297.82,3.57,0,97726,1416,1371,1342,1297,1268,1357,1283,548,398,500,790,1,1,109623165,1428,-24.13,1.46,12,0.40,-54.00,890.00,5462,20230908,-76.14,1280,20240909,1.80,4107,-68.27,20240119,1280,1.80,20240909,3860,-66.24,20240228,1139,14.40,20240202,0.33,N,090710,500,548 억,,3909073,N,N,0,N,00,N
20240909,090621,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1288,-39,5,-2.94,156788608,121799,9.96,1281,1300,1280,1725,929,1327,1287.27,3.57,0,10940,1416,1371,1342,1297,1268,1357,1283,548,398,500,790,1,1,109623165,1412,-23.85,1.45,12,0.11,-54.00,890.00,5462,20230908,-76.42,1280,20240909,0.62,4107,-68.64,20240119,1280,0.62,20240909,3860,-66.63,20240228,1139,13.08,20240202,0.33,N,090710,500,548 억,,3909073,N,N,0,N,00,N
20240906,160614,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1327,-47,5,-3.42,1620637087,1215208,87.43,1385,1387,1313,1786,962,1374,1333.65,3.31,0,283673,1455,1414,1387,1346,1319,1401,1333,548,412,500,820,1,1,109623165,1455,-24.57,1.49,12,1.11,-54.00,890.00,5462,20230908,-75.70,1313,20240906,1.07,4107,-67.69,20240119,1313,1.07,20240906,3860,-65.62,20240228,1139,16.51,20240202,0.33,N,090710,500,548 억,,3624917,N,N,0,N,00,N
20240906,150624,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1321,-53,5,-3.86,1484648891,1112467,80.04,1385,1387,1313,1786,962,1374,1334.56,3.31,0,266240,1455,1414,1387,1346,1319,1401,1333,548,412,500,820,1,1,109623165,1448,-24.46,1.48,12,1.01,-54.00,890.00,5462,20230908,-75.81,1313,20240906,0.61,4107,-67.84,20240119,1313,0.61,20240906,3860,-65.78,20240228,1139,15.98,20240202,0.33,N,090710,500,548 억,,3624917,N,N,0,N,00,N
20240906,140627,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1329,-45,5,-3.28,1233117952,922077,66.34,1385,1387,1320,1786,962,1374,1337.33,3.31,0,208727,1455,1414,1387,1346,1319,1401,1333,548,412,500,820,1,1,109623165,1457,-24.61,1.49,12,0.84,-54.00,890.00,5462,20230908,-75.67,1320,20240906,0.68,4107,-67.64,20240119,1320,0.68,20240906,3860,-65.57,20240228,1139,16.68,20240202,0.33,N,090710,500,548 억,,3624917,N,N,0,N,00,N
20240906,130623,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1333,-41,5,-2.98,1034955913,772852,55.60,1385,1387,1320,1786,962,1374,1339.14,3.31,0,183903,1455,1414,1387,1346,1319,1401,1333,548,412,500,820,1,1,109623165,1461,-24.69,1.50,12,0.71,-54.00,890.00,5462,20230908,-75.60,1320,20240906,0.98,4107,-67.54,20240119,1320,0.98,20240906,3860,-65.47,20240228,1139,17.03,20240202,0.33,N,090710,500,548 억,,3624917,N,N,0,N,00,N
20240906,120624,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1336,-38,5,-2.77,984230872,734803,52.87,1385,1387,1320,1786,962,1374,1339.45,3.31,0,174737,1455,1414,1387,1346,1319,1401,1333,548,412,500,820,1,1,109623165,1465,-24.74,1.50,12,0.67,-54.00,890.00,5462,20230908,-75.54,1320,20240906,1.21,4107,-67.47,20240119,1320,1.21,20240906,3860,-65.39,20240228,1139,17.30,20240202,0.33,N,090710,500,548 억,,3624917,N,N,0,N,00,N
20240906,110627,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1335,-39,5,-2.84,759260696,565648,40.70,1385,1387,1320,1786,962,1374,1342.28,3.31,0,153569,1455,1414,1387,1346,1319,1401,1333,548,412,500,820,1,1,109623165,1463,-24.72,1.50,12,0.52,-54.00,890.00,5462,20230908,-75.56,1320,20240906,1.14,4107,-67.49,20240119,1320,1.14,20240906,3860,-65.41,20240228,1139,17.21,20240202,0.33,N,090710,500,548 억,,3624917,N,N,0,N,00,N
20240906,100621,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1337,-37,5,-2.69,381818691,281695,20.27,1385,1387,1328,1786,962,1374,1355.43,3.31,0,1809,1455,1414,1387,1346,1319,1401,1333,548,412,500,820,1,1,109623165,1466,-24.76,1.50,12,0.26,-54.00,890.00,5462,20230908,-75.52,1328,20240906,0.68,4107,-67.45,20240119,1328,0.68,20240906,3860,-65.36,20240228,1139,17.38,20240202,0.33,N,090710,500,548 억,,3624917,N,N,0,N,00,N
20240906,090625,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1378,4,2,0.29,16184402,11750,0.85,1385,1387,1373,1786,962,1374,1377.40,3.31,0,-5486,1455,1414,1387,1346,1319,1401,1333,548,412,500,820,1,1,109623165,1511,-25.52,1.55,12,0.01,-54.00,890.00,5462,20230908,-74.77,1360,20240905,1.32,4107,-66.45,20240119,1360,1.32,20240905,3860,-64.30,20240228,1139,20.98,20240202,0.33,N,090710,500,548 억,,3624917,N,N,0,N,00,N
20240905,160614,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1374,-36,5,-2.55,1923566584,1388390,106.71,1412,1428,1360,1833,987,1410,1385.48,3.12,0,203972,1452,1430,1420,1398,1388,1426,1394,548,423,500,840,1,1,109623165,1506,-25.44,1.54,12,1.27,-54.00,890.00,5462,20230908,-74.84,1360,20240905,1.03,4107,-66.54,20240119,1360,1.03,20240905,3860,-64.40,20240228,1139,20.63,20240202,0.33,N,090710,500,548 억,,3420744,N,N,0,N,00,N
20240905,150623,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1372,-38,5,-2.70,1878690758,1355701,104.19,1412,1428,1360,1833,987,1410,1385.77,3.12,0,195889,1452,1430,1420,1398,1388,1426,1394,548,423,500,840,1,1,109623165,1504,-25.41,1.54,12,1.24,-54.00,890.00,5462,20230908,-74.88,1360,20240905,0.88,4107,-66.59,20240119,1360,0.88,20240905,3860,-64.46,20240228,1139,20.46,20240202,0.33,N,090710,500,548 억,,3420744,N,N,0,N,00,N
20240905,140620,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1362,-48,5,-3.40,1631800267,1175086,90.31,1412,1428,1362,1833,987,1410,1388.66,3.12,0,121079,1452,1430,1420,1398,1388,1426,1394,548,423,500,840,1,1,109623165,1493,-25.22,1.53,12,1.07,-54.00,890.00,5462,20230908,-75.06,1362,20240905,0.00,4107,-66.84,20240119,1362,0.00,20240905,3860,-64.72,20240228,1139,19.58,20240202,0.33,N,090710,500,548 억,,3420744,N,N,0,N,00,N
20240905,130623,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1367,-43,5,-3.05,1423883666,1023268,78.64,1412,1428,1366,1833,987,1410,1391.51,3.12,0,123916,1452,1430,1420,1398,1388,1426,1394,548,423,500,840,1,1,109623165,1499,-25.31,1.54,12,0.93,-54.00,890.00,5462,20230908,-74.97,1366,20240905,0.07,4107,-66.72,20240119,1366,0.07,20240905,3860,-64.59,20240228,1139,20.02,20240202,0.33,N,090710,500,548 억,,3420744,N,N,0,N,00,N
20240905,120620,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1385,-25,5,-1.77,1017118940,726524,55.84,1412,1428,1372,1833,987,1410,1399.98,3.12,0,5798,1452,1430,1420,1398,1388,1426,1394,548,423,500,840,1,1,109623165,1518,-25.65,1.56,12,0.66,-54.00,890.00,5462,20230908,-74.64,1372,20240905,0.95,4107,-66.28,20240119,1372,0.95,20240905,3860,-64.12,20240228,1139,21.60,20240202,0.33,N,090710,500,548 억,,3420744,N,N,0,N,00,N
20240905,110617,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1381,-29,5,-2.06,722308529,512633,39.40,1412,1428,1380,1833,987,1410,1409.02,3.12,0,-57762,1452,1430,1420,1398,1388,1426,1394,548,423,500,840,1,1,109623165,1514,-25.57,1.55,12,0.47,-54.00,890.00,5462,20230908,-74.72,1380,20240905,0.07,4107,-66.37,20240119,1380,0.07,20240905,3860,-64.22,20240228,1139,21.25,20240202,0.33,N,090710,500,548 억,,3420744,N,N,0,N,00,N
20240905,100617,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1413,3,2,0.21,389767077,275445,21.17,1412,1428,1407,1833,987,1410,1415.05,3.12,0,34777,1452,1430,1420,1398,1388,1426,1394,548,423,500,840,1,1,109623165,1549,-26.17,1.59,12,0.25,-54.00,890.00,5462,20230908,-74.13,1407,20240905,0.43,4107,-65.60,20240119,1407,0.43,20240905,3860,-63.39,20240228,1139,24.06,20240202,0.33,N,090710,500,548 억,,3420744,N,N,0,N,00,N
20240905,090622,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1425,15,2,1.06,66502104,46796,3.60,1412,1428,1412,1833,987,1410,1421.11,3.12,0,21703,1452,1430,1420,1398,1388,1426,1394,548,423,500,840,1,1,109623165,1562,-26.39,1.60,12,0.04,-54.00,890.00,5462,20230908,-73.91,1410,20240904,1.06,4107,-65.30,20240119,1410,1.06,20240904,3860,-63.08,20240228,1139,25.11,20240202,0.33,N,090710,500,548 억,,3420744,N,N,0,N,00,N
20240904,160608,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1410,-74,5,-4.99,1835986879,1292081,219.44,1415,1442,1410,1929,1039,1484,1421.08,3.09,0,27039,1517,1500,1491,1474,1465,1496,1470,548,445,500,890,1,1,109623165,1546,-26.11,1.58,12,1.18,-54.00,890.00,5462,20230908,-74.19,1410,20240904,0.00,4107,-65.67,20240119,1410,0.00,20240904,3860,-63.47,20240228,1139,23.79,20240202,0.34,N,090710,500,548 억,,3391684,N,N,0,N,00,N
20240904,150613,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1415,-69,5,-4.65,1699728472,1195604,203.05,1415,1442,1410,1929,1039,1484,1421.65,3.09,0,33370,1517,1500,1491,1474,1465,1496,1470,548,445,500,890,1,1,109623165,1551,-26.20,1.59,12,1.09,-54.00,890.00,5462,20230908,-74.09,1410,20240904,0.35,4107,-65.55,20240119,1410,0.35,20240904,3860,-63.34,20240228,1139,24.23,20240202,0.34,N,090710,500,548 억,,3391684,N,N,0,N,00,N
20240904,140614,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1416,-68,5,-4.58,1441227628,1013005,172.04,1415,1442,1410,1929,1039,1484,1422.72,3.09,0,8762,1517,1500,1491,1474,1465,1496,1470,548,445,500,890,1,1,109623165,1552,-26.22,1.59,12,0.92,-54.00,890.00,5462,20230908,-74.08,1410,20240904,0.43,4107,-65.52,20240119,1410,0.43,20240904,3860,-63.32,20240228,1139,24.32,20240202,0.34,N,090710,500,548 억,,3391684,N,N,0,N,00,N
20240904,130614,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1413,-71,5,-4.78,1334370804,937558,159.23,1415,1442,1410,1929,1039,1484,1423.24,3.09,0,9163,1517,1500,1491,1474,1465,1496,1470,548,445,500,890,1,1,109623165,1549,-26.17,1.59,12,0.86,-54.00,890.00,5462,20230908,-74.13,1410,20240904,0.21,4107,-65.60,20240119,1410,0.21,20240904,3860,-63.39,20240228,1139,24.06,20240202,0.34,N,090710,500,548 억,,3391684,N,N,0,N,00,N
20240904,120611,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1428,-56,5,-3.77,950606700,666574,113.21,1415,1442,1412,1929,1039,1484,1426.11,3.09,0,35678,1517,1500,1491,1474,1465,1496,1470,548,445,500,890,1,1,109623165,1565,-26.44,1.60,12,0.61,-54.00,890.00,5462,20230908,-73.86,1412,20240904,1.13,4107,-65.23,20240119,1412,1.13,20240904,3860,-63.01,20240228,1139,25.37,20240202,0.34,N,090710,500,548 억,,3391684,N,N,0,N,00,N
20240904,110609,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1431,-53,5,-3.57,838605667,588344,99.92,1415,1442,1412,1929,1039,1484,1425.36,3.09,0,52844,1517,1500,1491,1474,1465,1496,1470,548,445,500,890,1,1,109623165,1569,-26.50,1.61,12,0.54,-54.00,890.00,5462,20230908,-73.80,1412,20240904,1.35,4107,-65.16,20240119,1412,1.35,20240904,3860,-62.93,20240228,1139,25.64,20240202,0.34,N,090710,500,548 억,,3391684,N,N,0,N,00,N
20240904,100612,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1428,-56,5,-3.77,602168750,422691,71.79,1415,1440,1412,1929,1039,1484,1424.61,3.09,0,21212,1517,1500,1491,1474,1465,1496,1470,548,445,500,890,1,1,109623165,1565,-26.44,1.60,12,0.39,-54.00,890.00,5462,20230908,-73.86,1412,20240904,1.13,4107,-65.23,20240119,1412,1.13,20240904,3860,-63.01,20240228,1139,25.37,20240202,0.34,N,090710,500,548 억,,3391684,N,N,0,N,00,N
20240904,090612,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1427,-57,5,-3.84,110251647,77584,13.18,1415,1440,1412,1929,1039,1484,1421.05,3.09,0,17586,1517,1500,1491,1474,1465,1496,1470,548,445,500,890,1,1,109623165,1564,-26.43,1.60,12,0.07,-54.00,890.00,5462,20230908,-73.87,1412,20240904,1.06,4107,-65.25,20240119,1412,1.06,20240904,3860,-63.03,20240228,1139,25.29,20240202,0.34,N,090710,500,548 억,,3391684,N,N,0,N,00,N
20240903,160604,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1484,-1,5,-0.07,873814769,585628,74.75,1486,1508,1482,1930,1040,1485,1492.14,3.13,0,-44674,1531,1507,1491,1467,1451,1500,1460,548,445,500,890,1,1,109623165,1627,-27.48,1.67,12,0.53,-54.00,890.00,5462,20230908,-72.83,1433,20240829,3.56,4107,-63.87,20240119,1433,3.56,20240829,3860,-61.55,20240228,1139,30.29,20240202,0.34,N,090710,500,548 억,,3435860,N,N,0,N,00,N
20240903,150608,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1485,0,3,0.00,839201146,562308,71.78,1486,1508,1482,1930,1040,1485,1492.42,3.13,0,-39764,1531,1507,1491,1467,1451,1500,1460,548,445,500,890,1,1,109623165,1628,-27.50,1.67,12,0.51,-54.00,890.00,5462,20230908,-72.81,1433,20240829,3.63,4107,-63.84,20240119,1433,3.63,20240829,3860,-61.53,20240228,1139,30.38,20240202,0.34,N,090710,500,548 억,,3435860,N,N,0,N,00,N
20240903,140611,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1493,8,2,0.54,775041208,519146,66.27,1486,1508,1482,1930,1040,1485,1492.92,3.13,0,-19246,1531,1507,1491,1467,1451,1500,1460,548,445,500,890,1,1,109623165,1637,-27.65,1.68,12,0.47,-54.00,890.00,5462,20230908,-72.67,1433,20240829,4.19,4107,-63.65,20240119,1433,4.19,20240829,3860,-61.32,20240228,1139,31.08,20240202,0.34,N,090710,500,548 억,,3435860,N,N,0,N,00,N
20240903,130610,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1484,-1,5,-0.07,677440762,453473,57.88,1486,1508,1482,1930,1040,1485,1493.89,3.13,0,-6885,1531,1507,1491,1467,1451,1500,1460,548,445,500,890,1,1,109623165,1627,-27.48,1.67,12,0.41,-54.00,890.00,5462,20230908,-72.83,1433,20240829,3.56,4107,-63.87,20240119,1433,3.56,20240829,3860,-61.55,20240228,1139,30.29,20240202,0.34,N,090710,500,548 억,,3435860,N,N,0,N,00,N
20240903,120602,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1489,4,2,0.27,540970672,361640,46.16,1486,1508,1482,1930,1040,1485,1495.88,3.13,0,25901,1531,1507,1491,1467,1451,1500,1460,548,445,500,890,1,1,109623165,1632,-27.57,1.67,12,0.33,-54.00,890.00,5462,20230908,-72.74,1433,20240829,3.91,4107,-63.74,20240119,1433,3.91,20240829,3860,-61.42,20240228,1139,30.73,20240202,0.34,N,090710,500,548 억,,3435860,N,N,0,N,00,N
20240903,110601,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1494,9,2,0.61,445851379,297852,38.02,1486,1508,1482,1930,1040,1485,1496.89,3.13,0,34469,1531,1507,1491,1467,1451,1500,1460,548,445,500,890,1,1,109623165,1638,-27.67,1.68,12,0.27,-54.00,890.00,5462,20230908,-72.65,1433,20240829,4.26,4107,-63.62,20240119,1433,4.26,20240829,3860,-61.30,20240228,1139,31.17,20240202,0.34,N,090710,500,548 억,,3435860,N,N,0,N,00,N
20240903,100601,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1499,14,2,0.94,317059679,211802,27.04,1486,1508,1482,1930,1040,1485,1496.96,3.13,0,65133,1531,1507,1491,1467,1451,1500,1460,548,445,500,890,1,1,109623165,1643,-27.76,1.68,12,0.19,-54.00,890.00,5462,20230908,-72.56,1433,20240829,4.61,4107,-63.50,20240119,1433,4.61,20240829,3860,-61.17,20240228,1139,31.61,20240202,0.34,N,090710,500,548 억,,3435860,N,N,0,N,00,N
20240903,090603,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1504,19,2,1.28,101437082,67859,8.66,1486,1508,1482,1930,1040,1485,1494.82,3.13,0,16692,1531,1507,1491,1467,1451,1500,1460,548,445,500,890,1,1,109623165,1649,-27.85,1.69,12,0.06,-54.00,890.00,5462,20230908,-72.46,1433,20240829,4.95,4107,-63.38,20240119,1433,4.95,20240829,3860,-61.04,20240228,1139,32.05,20240202,0.34,N,090710,500,548 억,,3435860,N,N,0,N,00,N
20240902,160557,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1485,-24,5,-1.59,1157895481,778335,114.67,1512,1515,1475,1961,1057,1509,1487.65,3.27,0,-145380,1547,1528,1514,1495,1481,1537,1504,548,452,500,900,1,1,109623165,1628,-27.50,1.67,12,0.71,-54.00,890.00,5462,20230908,-72.81,1433,20240829,3.63,4107,-63.84,20240119,1433,3.63,20240829,3860,-61.53,20240228,1139,30.38,20240202,0.33,N,090710,500,548 억,,3581158,N,N,0,N,00,N
20240902,150607,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1479,-30,5,-1.99,1088094799,731195,107.72,1512,1515,1475,1961,1057,1509,1488.10,3.27,0,-141082,1547,1528,1514,1495,1481,1537,1504,548,452,500,900,1,1,109623165,1621,-27.39,1.66,12,0.67,-54.00,890.00,5462,20230908,-72.92,1433,20240829,3.21,4107,-63.99,20240119,1433,3.21,20240829,3860,-61.68,20240228,1139,29.85,20240202,0.33,N,090710,500,548 억,,3581158,N,N,0,N,00,N
20240902,140605,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1480,-29,5,-1.92,932330662,625863,92.21,1512,1515,1475,1961,1057,1509,1489.67,3.27,0,-122461,1547,1528,1514,1495,1481,1537,1504,548,452,500,900,1,1,109623165,1622,-27.41,1.66,12,0.57,-54.00,890.00,5462,20230908,-72.90,1433,20240829,3.28,4107,-63.96,20240119,1433,3.28,20240829,3860,-61.66,20240228,1139,29.94,20240202,0.33,N,090710,500,548 억,,3581158,N,N,0,N,00,N
20240902,130600,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1484,-25,5,-1.66,762163800,510870,75.26,1512,1515,1475,1961,1057,1509,1491.89,3.27,0,-87497,1547,1528,1514,1495,1481,1537,1504,548,452,500,900,1,1,109623165,1627,-27.48,1.67,12,0.47,-54.00,890.00,5462,20230908,-72.83,1433,20240829,3.56,4107,-63.87,20240119,1433,3.56,20240829,3860,-61.55,20240228,1139,30.29,20240202,0.33,N,090710,500,548 억,,3581158,N,N,0,N,00,N
20240902,120604,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1487,-22,5,-1.46,675907979,452774,66.70,1512,1515,1475,1961,1057,1509,1492.81,3.27,0,-76540,1547,1528,1514,1495,1481,1537,1504,548,452,500,900,1,1,109623165,1630,-27.54,1.67,12,0.41,-54.00,890.00,5462,20230908,-72.78,1433,20240829,3.77,4107,-63.79,20240119,1433,3.77,20240829,3860,-61.48,20240228,1139,30.55,20240202,0.33,N,090710,500,548 억,,3581158,N,N,0,N,00,N
20240902,110559,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1483,-26,5,-1.72,525769614,351755,51.82,1512,1515,1475,1961,1057,1509,1494.70,3.27,0,-47492,1547,1528,1514,1495,1481,1537,1504,548,452,500,900,1,1,109623165,1626,-27.46,1.67,12,0.32,-54.00,890.00,5462,20230908,-72.85,1433,20240829,3.49,4107,-63.89,20240119,1433,3.49,20240829,3860,-61.58,20240228,1139,30.20,20240202,0.33,N,090710,500,548 억,,3581158,N,N,0,N,00,N
20240902,100559,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1490,-19,5,-1.26,339228965,226082,33.31,1512,1515,1476,1961,1057,1509,1500.46,3.27,0,-40002,1547,1528,1514,1495,1481,1537,1504,548,452,500,900,1,1,109623165,1633,-27.59,1.67,12,0.21,-54.00,890.00,5462,20230908,-72.72,1433,20240829,3.98,4107,-63.72,20240119,1433,3.98,20240829,3860,-61.40,20240228,1139,30.82,20240202,0.33,N,090710,500,548 억,,3581158,N,N,0,N,00,N
20240902,090554,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1499,-10,5,-0.66,47197842,31284,4.61,1512,1515,1499,1961,1057,1509,1508.69,3.27,0,-18684,1547,1528,1514,1495,1481,1537,1504,548,452,500,900,1,1,109623165,1643,-27.76,1.68,12,0.03,-54.00,890.00,5462,20230908,-72.56,1433,20240829,4.61,4107,-63.50,20240119,1433,4.61,20240829,3860,-61.17,20240228,1139,31.61,20240202,0.33,N,090710,500,548 억,,3581158,N,N,0,N,00,N