KissMeData/323280/price/prices-20230901.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230927,161123,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2950,90,2,3.15,813932370,279935,93.83,2810,2995,2800,3715,2005,2860,2907.50,2.65,0,1354,3113,2986,2903,2776,2693,2945,2735,25,855,100,1710,5,1,25237230,744,-163.89,2.26,12,1.11,-18.00,1305.00,4280,20230714,-31.07,1225,20221013,140.82,4280,-31.07,20230714,1500,96.67,20230103,4280,-31.07,20230714,1225,140.82,20221013,5.41,N,323280,100,25 억,,668566,N,N,0,N,00,N
20230927,151135,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2980,120,2,4.20,751953255,259037,86.83,2810,2995,2800,3715,2005,2860,2903.05,2.65,0,10823,3113,2986,2903,2776,2693,2945,2735,25,855,100,1710,5,1,25237230,752,-165.56,2.28,12,1.03,-18.00,1305.00,4280,20230714,-30.37,1225,20221013,143.27,4280,-30.37,20230714,1500,98.67,20230103,4280,-30.37,20230714,1225,143.27,20221013,5.41,N,323280,100,25 억,,668566,N,N,0,N,00,N
20230927,141135,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2935,75,2,2.62,593719325,205452,68.86,2810,2950,2800,3715,2005,2860,2889.97,2.65,0,7545,3113,2986,2903,2776,2693,2945,2735,25,855,100,1710,5,1,25237230,741,-163.06,2.25,12,0.81,-18.00,1305.00,4280,20230714,-31.43,1225,20221013,139.59,4280,-31.43,20230714,1500,95.67,20230103,4280,-31.43,20230714,1225,139.59,20221013,5.41,N,323280,100,25 억,,668566,N,N,0,N,00,N
20230927,131119,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2935,75,2,2.62,562088705,194674,65.25,2810,2950,2800,3715,2005,2860,2887.47,2.65,0,8590,3113,2986,2903,2776,2693,2945,2735,25,855,100,1710,5,1,25237230,741,-163.06,2.25,12,0.77,-18.00,1305.00,4280,20230714,-31.43,1225,20221013,139.59,4280,-31.43,20230714,1500,95.67,20230103,4280,-31.43,20230714,1225,139.59,20221013,5.41,N,323280,100,25 억,,668566,N,N,0,N,00,N
20230927,121117,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2865,5,2,0.17,457352465,158810,53.23,2810,2945,2800,3715,2005,2860,2880.00,2.65,0,16653,3113,2986,2903,2776,2693,2945,2735,25,855,100,1710,5,1,25237230,723,-159.17,2.20,12,0.63,-18.00,1305.00,4280,20230714,-33.06,1225,20221013,133.88,4280,-33.06,20230714,1500,91.00,20230103,4280,-33.06,20230714,1225,133.88,20221013,5.41,N,323280,100,25 억,,668566,N,N,0,N,00,N
20230927,111129,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2915,55,2,1.92,380725745,132264,44.33,2810,2945,2800,3715,2005,2860,2878.67,2.65,0,17991,3113,2986,2903,2776,2693,2945,2735,25,855,100,1710,5,1,25237230,736,-161.94,2.23,12,0.52,-18.00,1305.00,4280,20230714,-31.89,1225,20221013,137.96,4280,-31.89,20230714,1500,94.33,20230103,4280,-31.89,20230714,1225,137.96,20221013,5.41,N,323280,100,25 억,,668566,N,N,0,N,00,N
20230927,101121,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2885,25,2,0.87,234228180,82061,27.51,2810,2915,2800,3715,2005,2860,2854.25,2.65,0,14217,3113,2986,2903,2776,2693,2945,2735,25,855,100,1710,5,1,25237230,728,-160.28,2.21,12,0.33,-18.00,1305.00,4280,20230714,-32.59,1225,20221013,135.51,4280,-32.59,20230714,1500,92.33,20230103,4280,-32.59,20230714,1225,135.51,20221013,5.41,N,323280,100,25 억,,668566,N,N,0,N,00,N
20230927,091141,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2875,15,2,0.52,95870745,33873,11.35,2810,2875,2800,3715,2005,2860,2829.40,2.65,0,6733,3113,2986,2903,2776,2693,2945,2735,25,855,100,1710,5,1,25237230,726,-159.72,2.20,12,0.13,-18.00,1305.00,4280,20230714,-32.83,1225,20221013,134.69,4280,-32.83,20230714,1500,91.67,20230103,4280,-32.83,20230714,1225,134.69,20221013,5.41,N,323280,100,25 억,,668566,N,N,0,N,00,N
20230926,161119,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2860,-90,5,-3.05,842655100,292287,70.53,2960,3030,2820,3835,2065,2950,2882.97,2.35,0,75042,3270,3110,3005,2845,2740,3057,2792,25,885,100,1770,5,1,25237230,722,-158.89,2.19,12,1.16,-18.00,1305.00,4280,20230714,-33.18,1225,20221013,133.47,4280,-33.18,20230714,1500,90.67,20230103,4280,-33.18,20230714,1225,133.47,20221013,5.34,N,323280,100,25 억,,593524,N,N,0,N,00,N
20230926,151118,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2855,-95,5,-3.22,791444450,274408,66.22,2960,3030,2820,3835,2065,2950,2884.17,2.35,0,75349,3270,3110,3005,2845,2740,3057,2792,25,885,100,1770,5,1,25237230,721,-158.61,2.19,12,1.09,-18.00,1305.00,4280,20230714,-33.29,1225,20221013,133.06,4280,-33.29,20230714,1500,90.33,20230103,4280,-33.29,20230714,1225,133.06,20221013,5.34,N,323280,100,25 억,,593524,N,N,0,N,00,N
20230926,141111,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2880,-70,5,-2.37,654774750,226419,54.64,2960,3030,2820,3835,2065,2950,2891.85,2.35,0,57228,3270,3110,3005,2845,2740,3057,2792,25,885,100,1770,5,1,25237230,727,-160.00,2.21,12,0.90,-18.00,1305.00,4280,20230714,-32.71,1225,20221013,135.10,4280,-32.71,20230714,1500,92.00,20230103,4280,-32.71,20230714,1225,135.10,20221013,5.34,N,323280,100,25 억,,593524,N,N,0,N,00,N
20230926,131115,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2865,-85,5,-2.88,563690680,194615,46.96,2960,3030,2820,3835,2065,2950,2896.42,2.35,0,52846,3270,3110,3005,2845,2740,3057,2792,25,885,100,1770,5,1,25237230,723,-159.17,2.20,12,0.77,-18.00,1305.00,4280,20230714,-33.06,1225,20221013,133.88,4280,-33.06,20230714,1500,91.00,20230103,4280,-33.06,20230714,1225,133.88,20221013,5.34,N,323280,100,25 억,,593524,N,N,0,N,00,N
20230926,121122,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2880,-70,5,-2.37,346874760,118776,28.66,2960,3030,2875,3835,2065,2950,2920.39,2.35,0,33397,3270,3110,3005,2845,2740,3057,2792,25,885,100,1770,5,1,25237230,727,-160.00,2.21,12,0.47,-18.00,1305.00,4280,20230714,-32.71,1225,20221013,135.10,4280,-32.71,20230714,1500,92.00,20230103,4280,-32.71,20230714,1225,135.10,20221013,5.34,N,323280,100,25 억,,593524,N,N,0,N,00,N
20230926,111114,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2925,-25,5,-0.85,244479930,83380,20.12,2960,3030,2900,3835,2065,2950,2932.10,2.35,0,21745,3270,3110,3005,2845,2740,3057,2792,25,885,100,1770,5,1,25237230,738,-162.50,2.24,12,0.33,-18.00,1305.00,4280,20230714,-31.66,1225,20221013,138.78,4280,-31.66,20230714,1500,95.00,20230103,4280,-31.66,20230714,1225,138.78,20221013,5.34,N,323280,100,25 억,,593524,N,N,0,N,00,N
20230926,101116,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2935,-15,5,-0.51,169811810,57847,13.96,2960,3030,2900,3835,2065,2950,2935.52,2.35,0,19905,3270,3110,3005,2845,2740,3057,2792,25,885,100,1770,5,1,25237230,741,-163.06,2.25,12,0.23,-18.00,1305.00,4280,20230714,-31.43,1225,20221013,139.59,4280,-31.43,20230714,1500,95.67,20230103,4280,-31.43,20230714,1225,139.59,20221013,5.34,N,323280,100,25 억,,593524,N,N,0,N,00,N
20230926,091117,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2965,15,2,0.51,28076265,9424,2.27,2960,3030,2960,3835,2065,2950,2979.45,2.35,0,-1203,3270,3110,3005,2845,2740,3057,2792,25,885,100,1770,5,1,25237230,748,-164.72,2.27,12,0.04,-18.00,1305.00,4280,20230714,-30.72,1225,20221013,142.04,4280,-30.72,20230714,1500,97.67,20230103,4280,-30.72,20230714,1225,142.04,20221013,5.34,N,323280,100,25 억,,593524,N,N,0,N,00,N
20230925,161120,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2950,-170,5,-5.45,1232729295,410634,126.17,3090,3165,2900,4055,2185,3120,3002.20,2.14,0,54403,3276,3197,3121,3042,2966,3237,3082,25,935,100,1870,5,1,25237230,744,-163.89,2.26,12,1.63,-18.00,1305.00,4280,20230714,-31.07,1225,20221013,140.82,4280,-31.07,20230714,1500,96.67,20230103,4280,-31.07,20230714,1225,140.82,20221013,5.35,N,323280,100,25 억,,539421,N,N,0,N,00,N
20230925,151122,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2935,-185,5,-5.93,1171767535,389967,119.82,3090,3165,2900,4055,2185,3120,3004.79,2.14,0,54215,3276,3197,3121,3042,2966,3237,3082,25,935,100,1870,5,1,25237230,741,-163.06,2.25,12,1.55,-18.00,1305.00,4280,20230714,-31.43,1225,20221013,139.59,4280,-31.43,20230714,1500,95.67,20230103,4280,-31.43,20230714,1225,139.59,20221013,5.35,N,323280,100,25 억,,539421,N,N,0,N,00,N
20230925,141103,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2950,-170,5,-5.45,961571980,318200,97.77,3090,3165,2900,4055,2185,3120,3021.91,2.14,0,21416,3276,3197,3121,3042,2966,3237,3082,25,935,100,1870,5,1,25237230,744,-163.89,2.26,12,1.26,-18.00,1305.00,4280,20230714,-31.07,1225,20221013,140.82,4280,-31.07,20230714,1500,96.67,20230103,4280,-31.07,20230714,1225,140.82,20221013,5.35,N,323280,100,25 억,,539421,N,N,0,N,00,N
20230925,131109,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2990,-130,5,-4.17,807451635,266208,81.80,3090,3165,2965,4055,2185,3120,3033.16,2.14,0,27267,3276,3197,3121,3042,2966,3237,3082,25,935,100,1870,5,1,25237230,755,-166.11,2.29,12,1.05,-18.00,1305.00,4280,20230714,-30.14,1225,20221013,144.08,4280,-30.14,20230714,1500,99.33,20230103,4280,-30.14,20230714,1225,144.08,20221013,5.35,N,323280,100,25 억,,539421,N,N,0,N,00,N
20230925,121115,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2995,-125,5,-4.01,742866095,244659,75.18,3090,3165,2965,4055,2185,3120,3036.33,2.14,0,30359,3276,3197,3121,3042,2966,3237,3082,25,935,100,1870,5,1,25237230,756,-166.39,2.30,12,0.97,-18.00,1305.00,4280,20230714,-30.02,1225,20221013,144.49,4280,-30.02,20230714,1500,99.67,20230103,4280,-30.02,20230714,1225,144.49,20221013,5.35,N,323280,100,25 억,,539421,N,N,0,N,00,N
20230925,111110,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2980,-140,5,-4.49,594972645,195256,60.00,3090,3165,2965,4055,2185,3120,3047.14,2.14,0,7947,3276,3197,3121,3042,2966,3237,3082,25,935,100,1870,5,1,25237230,752,-165.56,2.28,12,0.77,-18.00,1305.00,4280,20230714,-30.37,1225,20221013,143.27,4280,-30.37,20230714,1500,98.67,20230103,4280,-30.37,20230714,1225,143.27,20221013,5.35,N,323280,100,25 억,,539421,N,N,0,N,00,N
20230925,101112,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3015,-105,5,-3.37,387255730,125820,38.66,3090,3165,3015,4055,2185,3120,3077.86,2.14,0,5913,3276,3197,3121,3042,2966,3237,3082,25,935,100,1870,5,1,25237230,761,-167.50,2.31,12,0.50,-18.00,1305.00,4280,20230714,-29.56,1225,20221013,146.12,4280,-29.56,20230714,1500,101.00,20230103,4280,-29.56,20230714,1225,146.12,20221013,5.35,N,323280,100,25 억,,539421,N,N,0,N,00,N
20230925,091108,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3140,20,2,0.64,57151990,18277,5.62,3090,3165,3090,4055,2185,3120,3126.99,2.14,0,-973,3276,3197,3121,3042,2966,3237,3082,25,935,100,1870,5,1,25237230,792,-174.44,2.41,12,0.07,-18.00,1305.00,4280,20230714,-26.64,1225,20221013,156.33,4280,-26.64,20230714,1500,109.33,20230103,4280,-26.64,20230714,1225,156.33,20221013,5.35,N,323280,100,25 억,,539421,N,N,0,N,00,N
20230922,161150,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3120,-90,5,-2.80,1001744675,319828,58.25,3100,3200,3045,4170,2250,3210,3132.15,2.09,0,12277,3416,3312,3256,3152,3096,3285,3125,25,960,100,1920,5,1,25237230,787,-173.33,2.39,12,1.27,-18.00,1305.00,4280,20230714,-27.10,1225,20221013,154.69,4280,-27.10,20230714,1500,108.00,20230103,4280,-27.10,20230714,1225,154.69,20221013,5.32,N,323280,100,25 억,,527143,N,N,0,N,00,N
20230922,151144,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3125,-85,5,-2.65,906469385,289299,52.69,3100,3200,3045,4170,2250,3210,3133.33,2.09,0,13628,3416,3312,3256,3152,3096,3285,3125,25,960,100,1920,5,1,25237230,789,-173.61,2.39,12,1.15,-18.00,1305.00,4280,20230714,-26.99,1225,20221013,155.10,4280,-26.99,20230714,1500,108.33,20230103,4280,-26.99,20230714,1225,155.10,20221013,5.32,N,323280,100,25 억,,527143,N,N,0,N,00,N
20230922,141141,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3135,-75,5,-2.34,815800485,260338,47.41,3100,3200,3045,4170,2250,3210,3133.62,2.09,0,15873,3416,3312,3256,3152,3096,3285,3125,25,960,100,1920,5,1,25237230,791,-174.17,2.40,12,1.03,-18.00,1305.00,4280,20230714,-26.75,1225,20221013,155.92,4280,-26.75,20230714,1500,109.00,20230103,4280,-26.75,20230714,1225,155.92,20221013,5.32,N,323280,100,25 억,,527143,N,N,0,N,00,N
20230922,131030,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3155,-55,5,-1.71,706733010,225685,41.10,3100,3200,3045,4170,2250,3210,3131.50,2.09,0,20018,3416,3312,3256,3152,3096,3285,3125,25,960,100,1920,5,1,25237230,796,-175.28,2.42,12,0.89,-18.00,1305.00,4280,20230714,-26.29,1225,20221013,157.55,4280,-26.29,20230714,1500,110.33,20230103,4280,-26.29,20230714,1225,157.55,20221013,5.32,N,323280,100,25 억,,527143,N,N,0,N,00,N
20230922,121027,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3155,-55,5,-1.71,645928735,206420,37.59,3100,3200,3045,4170,2250,3210,3129.20,2.09,0,18827,3416,3312,3256,3152,3096,3285,3125,25,960,100,1920,5,1,25237230,796,-175.28,2.42,12,0.82,-18.00,1305.00,4280,20230714,-26.29,1225,20221013,157.55,4280,-26.29,20230714,1500,110.33,20230103,4280,-26.29,20230714,1225,157.55,20221013,5.32,N,323280,100,25 억,,527143,N,N,0,N,00,N
20230922,111023,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3200,-10,5,-0.31,541952625,173624,31.62,3100,3200,3045,4170,2250,3210,3121.42,2.09,0,28821,3416,3312,3256,3152,3096,3285,3125,25,960,100,1920,5,1,25237230,808,-177.78,2.45,12,0.69,-18.00,1305.00,4280,20230714,-25.23,1225,20221013,161.22,4280,-25.23,20230714,1500,113.33,20230103,4280,-25.23,20230714,1225,161.22,20221013,5.32,N,323280,100,25 억,,527143,N,N,0,N,00,N
20230922,101022,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3130,-80,5,-2.49,422103100,135594,24.70,3100,3180,3045,4170,2250,3210,3112.99,2.09,0,12161,3416,3312,3256,3152,3096,3285,3125,25,960,100,1920,5,1,25237230,790,-173.89,2.40,12,0.54,-18.00,1305.00,4280,20230714,-26.87,1225,20221013,155.51,4280,-26.87,20230714,1500,108.67,20230103,4280,-26.87,20230714,1225,155.51,20221013,5.32,N,323280,100,25 억,,527143,N,N,0,N,00,N
20230922,091021,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3120,-90,5,-2.80,194015055,62698,11.42,3100,3160,3045,4170,2250,3210,3094.44,2.09,0,14916,3416,3312,3256,3152,3096,3285,3125,25,960,100,1920,5,1,25237230,787,-173.33,2.39,12,0.25,-18.00,1305.00,4280,20230714,-27.10,1225,20221013,154.69,4280,-27.10,20230714,1500,108.00,20230103,4280,-27.10,20230714,1225,154.69,20221013,5.32,N,323280,100,25 억,,527143,N,N,0,N,00,N
20230921,161021,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3210,-190,5,-5.59,1711705760,524709,109.14,3330,3360,3200,4420,2380,3400,3262.22,2.37,0,-71510,3480,3440,3385,3345,3290,3460,3365,25,1020,100,2040,5,1,25237230,810,-178.33,2.46,12,2.08,-18.00,1305.00,4280,20230714,-25.00,1225,20221013,162.04,4280,-25.00,20230714,1500,114.00,20230103,4280,-25.00,20230714,1225,162.04,20221013,5.32,N,323280,100,25 억,,598962,N,N,0,N,00,N
20230921,151010,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3210,-190,5,-5.59,1653861890,506670,105.39,3330,3360,3200,4420,2380,3400,3264.18,2.37,0,-71010,3480,3440,3385,3345,3290,3460,3365,25,1020,100,2040,5,1,25237230,810,-178.33,2.46,12,2.01,-18.00,1305.00,4280,20230714,-25.00,1225,20221013,162.04,4280,-25.00,20230714,1500,114.00,20230103,4280,-25.00,20230714,1225,162.04,20221013,5.32,N,323280,100,25 억,,598962,N,N,0,N,00,N
20230921,141016,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3225,-175,5,-5.15,1535613255,469940,97.75,3330,3360,3200,4420,2380,3400,3267.68,2.37,0,-68559,3480,3440,3385,3345,3290,3460,3365,25,1020,100,2040,5,1,25237230,814,-179.17,2.47,12,1.86,-18.00,1305.00,4280,20230714,-24.65,1225,20221013,163.27,4280,-24.65,20230714,1500,115.00,20230103,4280,-24.65,20230714,1225,163.27,20221013,5.32,N,323280,100,25 억,,598962,N,N,0,N,00,N
20230921,131014,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3225,-175,5,-5.15,1313290750,400935,83.39,3330,3360,3220,4420,2380,3400,3275.57,2.37,0,-70854,3480,3440,3385,3345,3290,3460,3365,25,1020,100,2040,5,1,25237230,814,-179.17,2.47,12,1.59,-18.00,1305.00,4280,20230714,-24.65,1225,20221013,163.27,4280,-24.65,20230714,1500,115.00,20230103,4280,-24.65,20230714,1225,163.27,20221013,5.32,N,323280,100,25 억,,598962,N,N,0,N,00,N
20230921,121007,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3250,-150,5,-4.41,1168921780,356393,74.13,3330,3360,3225,4420,2380,3400,3279.86,2.37,0,-68467,3480,3440,3385,3345,3290,3460,3365,25,1020,100,2040,5,1,25237230,820,-180.56,2.49,12,1.41,-18.00,1305.00,4280,20230714,-24.07,1225,20221013,165.31,4280,-24.07,20230714,1500,116.67,20230103,4280,-24.07,20230714,1225,165.31,20221013,5.32,N,323280,100,25 억,,598962,N,N,0,N,00,N
20230921,111028,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3265,-135,5,-3.97,1034630395,315149,65.55,3330,3360,3225,4420,2380,3400,3282.98,2.37,0,-65438,3480,3440,3385,3345,3290,3460,3365,25,1020,100,2040,5,1,25237230,824,-181.39,2.50,12,1.25,-18.00,1305.00,4280,20230714,-23.71,1225,20221013,166.53,4280,-23.71,20230714,1500,117.67,20230103,4280,-23.71,20230714,1225,166.53,20221013,5.32,N,323280,100,25 억,,598962,N,N,0,N,00,N
20230921,101005,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3265,-135,5,-3.97,601826670,181819,37.82,3330,3360,3265,4420,2380,3400,3310.03,2.37,0,-53512,3480,3440,3385,3345,3290,3460,3365,25,1020,100,2040,5,1,25237230,824,-181.39,2.50,12,0.72,-18.00,1305.00,4280,20230714,-23.71,1225,20221013,166.53,4280,-23.71,20230714,1500,117.67,20230103,4280,-23.71,20230714,1225,166.53,20221013,5.32,N,323280,100,25 억,,598962,N,N,0,N,00,N
20230921,091010,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3350,-50,5,-1.47,169974465,51224,10.65,3330,3360,3285,4420,2380,3400,3318.24,2.37,0,-7929,3480,3440,3385,3345,3290,3460,3365,25,1020,100,2040,5,1,25237230,845,-186.11,2.57,12,0.20,-18.00,1305.00,4280,20230714,-21.73,1225,20221013,173.47,4280,-21.73,20230714,1500,123.33,20230103,4280,-21.73,20230714,1225,173.47,20221013,5.32,N,323280,100,25 억,,598962,N,N,0,N,00,N
20230920,161019,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3400,40,2,1.19,1594021640,472138,97.10,3355,3425,3330,4365,2355,3360,3375.98,2.12,0,63106,3526,3442,3341,3257,3156,3485,3300,25,1005,100,2010,5,1,25237230,858,-188.89,2.61,12,1.87,-18.00,1305.00,4280,20230714,-20.56,1225,20221013,177.55,4280,-20.56,20230714,1500,126.67,20230103,4280,-20.56,20230714,1225,177.55,20221013,5.35,N,323280,100,25 억,,535559,N,N,0,N,00,N
20230920,150951,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3395,35,2,1.04,1273892630,377971,77.74,3355,3425,3330,4365,2355,3360,3370.34,2.12,0,42192,3526,3442,3341,3257,3156,3485,3300,25,1005,100,2010,5,1,25237230,857,-188.61,2.60,12,1.50,-18.00,1305.00,4280,20230714,-20.68,1225,20221013,177.14,4280,-20.68,20230714,1500,126.33,20230103,4280,-20.68,20230714,1225,177.14,20221013,5.35,N,323280,100,25 억,,535559,N,N,0,N,00,N
20230920,141009,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3370,10,2,0.30,1047470625,311011,63.96,3355,3425,3330,4365,2355,3360,3367.95,2.12,0,20024,3526,3442,3341,3257,3156,3485,3300,25,1005,100,2010,5,1,25237230,850,-187.22,2.58,12,1.23,-18.00,1305.00,4280,20230714,-21.26,1225,20221013,175.10,4280,-21.26,20230714,1500,124.67,20230103,4280,-21.26,20230714,1225,175.10,20221013,5.35,N,323280,100,25 억,,535559,N,N,0,N,00,N
20230920,131003,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3365,5,2,0.15,931572545,276510,56.87,3355,3425,3330,4365,2355,3360,3369.04,2.12,0,15624,3526,3442,3341,3257,3156,3485,3300,25,1005,100,2010,5,1,25237230,849,-186.94,2.58,12,1.10,-18.00,1305.00,4280,20230714,-21.38,1225,20221013,174.69,4280,-21.38,20230714,1500,124.33,20230103,4280,-21.38,20230714,1225,174.69,20221013,5.35,N,323280,100,25 억,,535559,N,N,0,N,00,N
20230920,121001,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3350,-10,5,-0.30,793458275,235496,48.43,3355,3425,3330,4365,2355,3360,3369.31,2.12,0,401,3526,3442,3341,3257,3156,3485,3300,25,1005,100,2010,5,1,25237230,845,-186.11,2.57,12,0.93,-18.00,1305.00,4280,20230714,-21.73,1225,20221013,173.47,4280,-21.73,20230714,1500,123.33,20230103,4280,-21.73,20230714,1225,173.47,20221013,5.35,N,323280,100,25 억,,535559,N,N,0,N,00,N
20230920,111006,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3360,0,3,0.00,693867555,205722,42.31,3355,3425,3330,4365,2355,3360,3372.84,2.12,0,693,3526,3442,3341,3257,3156,3485,3300,25,1005,100,2010,5,1,25237230,848,-186.67,2.57,12,0.82,-18.00,1305.00,4280,20230714,-21.50,1225,20221013,174.29,4280,-21.50,20230714,1500,124.00,20230103,4280,-21.50,20230714,1225,174.29,20221013,5.35,N,323280,100,25 억,,535559,N,N,0,N,00,N
20230920,100946,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3350,-10,5,-0.30,549740800,162773,33.48,3355,3425,3330,4365,2355,3360,3377.35,2.12,0,7070,3526,3442,3341,3257,3156,3485,3300,25,1005,100,2010,5,1,25237230,845,-186.11,2.57,12,0.64,-18.00,1305.00,4280,20230714,-21.73,1225,20221013,173.47,4280,-21.73,20230714,1500,123.33,20230103,4280,-21.73,20230714,1225,173.47,20221013,5.35,N,323280,100,25 억,,535559,N,N,0,N,00,N
20230920,091000,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3405,45,2,1.34,106210865,31423,6.46,3355,3415,3330,4365,2355,3360,3380.04,2.12,0,2502,3526,3442,3341,3257,3156,3485,3300,25,1005,100,2010,5,1,25237230,859,-189.17,2.61,12,0.12,-18.00,1305.00,4280,20230714,-20.44,1225,20221013,177.96,4280,-20.44,20230714,1500,127.00,20230103,4280,-20.44,20230714,1225,177.96,20221013,5.35,N,323280,100,25 억,,535559,N,N,0,N,00,N
20230919,160955,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3360,105,2,3.23,1623776840,484697,125.21,3240,3425,3240,4230,2280,3255,3350.08,2.09,0,11582,3361,3307,3236,3182,3111,3335,3210,25,975,100,1950,5,1,25237230,848,-186.67,2.57,12,1.92,-18.00,1305.00,4280,20230714,-21.50,1225,20221013,174.29,4280,-21.50,20230714,1500,124.00,20230103,4280,-21.50,20230714,1225,174.29,20221013,4.96,N,323280,100,25 억,,528310,N,N,0,N,00,N
20230919,150958,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3330,75,2,2.30,1555539435,464286,119.94,3240,3425,3240,4230,2280,3255,3350.39,2.09,0,10405,3361,3307,3236,3182,3111,3335,3210,25,975,100,1950,5,1,25237230,840,-185.00,2.55,12,1.84,-18.00,1305.00,4280,20230714,-22.20,1225,20221013,171.84,4280,-22.20,20230714,1500,122.00,20230103,4280,-22.20,20230714,1225,171.84,20221013,4.96,N,323280,100,25 억,,528310,N,N,0,N,00,N
20230919,140959,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3330,75,2,2.30,1442861130,430473,111.20,3240,3425,3240,4230,2280,3255,3351.80,2.09,0,11030,3361,3307,3236,3182,3111,3335,3210,25,975,100,1950,5,1,25237230,840,-185.00,2.55,12,1.71,-18.00,1305.00,4280,20230714,-22.20,1225,20221013,171.84,4280,-22.20,20230714,1500,122.00,20230103,4280,-22.20,20230714,1225,171.84,20221013,4.96,N,323280,100,25 억,,528310,N,N,0,N,00,N
20230919,130941,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3330,75,2,2.30,1329734075,396652,102.46,3240,3425,3240,4230,2280,3255,3352.39,2.09,0,12690,3361,3307,3236,3182,3111,3335,3210,25,975,100,1950,5,1,25237230,840,-185.00,2.55,12,1.57,-18.00,1305.00,4280,20230714,-22.20,1225,20221013,171.84,4280,-22.20,20230714,1500,122.00,20230103,4280,-22.20,20230714,1225,171.84,20221013,4.96,N,323280,100,25 억,,528310,N,N,0,N,00,N
20230919,120958,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3320,65,2,2.00,1234080700,367873,95.03,3240,3425,3240,4230,2280,3255,3354.64,2.09,0,20362,3361,3307,3236,3182,3111,3335,3210,25,975,100,1950,5,1,25237230,838,-184.44,2.54,12,1.46,-18.00,1305.00,4280,20230714,-22.43,1225,20221013,171.02,4280,-22.43,20230714,1500,121.33,20230103,4280,-22.43,20230714,1225,171.02,20221013,4.96,N,323280,100,25 억,,528310,N,N,0,N,00,N
20230919,111003,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3350,95,2,2.92,1128471235,336124,86.83,3240,3425,3240,4230,2280,3255,3357.31,2.09,0,24914,3361,3307,3236,3182,3111,3335,3210,25,975,100,1950,5,1,25237230,845,-186.11,2.57,12,1.33,-18.00,1305.00,4280,20230714,-21.73,1225,20221013,173.47,4280,-21.73,20230714,1500,123.33,20230103,4280,-21.73,20230714,1225,173.47,20221013,4.96,N,323280,100,25 억,,528310,N,N,0,N,00,N
20230919,100955,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3345,90,2,2.76,938543225,279565,72.22,3240,3425,3240,4230,2280,3255,3357.16,2.09,0,14894,3361,3307,3236,3182,3111,3335,3210,25,975,100,1950,5,1,25237230,844,-185.83,2.56,12,1.11,-18.00,1305.00,4280,20230714,-21.85,1225,20221013,173.06,4280,-21.85,20230714,1500,123.00,20230103,4280,-21.85,20230714,1225,173.06,20221013,4.96,N,323280,100,25 억,,528310,N,N,0,N,00,N
20230919,090953,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3345,90,2,2.76,109402805,33195,8.58,3240,3345,3240,4230,2280,3255,3295.76,2.09,0,2957,3361,3307,3236,3182,3111,3335,3210,25,975,100,1950,5,1,25237230,844,-185.83,2.56,12,0.13,-18.00,1305.00,4280,20230714,-21.85,1225,20221013,173.06,4280,-21.85,20230714,1500,123.00,20230103,4280,-21.85,20230714,1225,173.06,20221013,4.96,N,323280,100,25 억,,528310,N,N,0,N,00,N
20230918,160957,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3255,-55,5,-1.66,1248556700,384557,31.66,3225,3290,3165,4300,2320,3310,3246.73,2.13,0,-10317,3630,3470,3390,3230,3150,3430,3190,25,990,100,1980,5,1,25237230,821,-180.83,2.49,12,1.52,-18.00,1305.00,4280,20230714,-23.95,1225,20221013,165.71,4280,-23.95,20230714,1500,117.00,20230103,4280,-23.95,20230714,1225,165.71,20221013,4.76,N,323280,100,25 억,,538625,N,N,0,N,00,N
20230918,150955,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3245,-65,5,-1.96,1223333655,376800,31.02,3225,3290,3165,4300,2320,3310,3246.64,2.13,0,-10336,3630,3470,3390,3230,3150,3430,3190,25,990,100,1980,5,1,25237230,819,-180.28,2.49,12,1.49,-18.00,1305.00,4280,20230714,-24.18,1225,20221013,164.90,4280,-24.18,20230714,1500,116.33,20230103,4280,-24.18,20230714,1225,164.90,20221013,4.76,N,323280,100,25 억,,538625,N,N,0,N,00,N
20230918,141017,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3270,-40,5,-1.21,1055788110,325426,26.79,3225,3290,3165,4300,2320,3310,3244.33,2.13,0,-6388,3630,3470,3390,3230,3150,3430,3190,25,990,100,1980,5,1,25237230,825,-181.67,2.51,12,1.29,-18.00,1305.00,4280,20230714,-23.60,1225,20221013,166.94,4280,-23.60,20230714,1500,118.00,20230103,4280,-23.60,20230714,1225,166.94,20221013,4.76,N,323280,100,25 억,,538625,N,N,0,N,00,N
20230918,130952,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3260,-50,5,-1.51,995233425,306914,25.26,3225,3290,3165,4300,2320,3310,3242.71,2.13,0,-1698,3630,3470,3390,3230,3150,3430,3190,25,990,100,1980,5,1,25237230,823,-181.11,2.50,12,1.22,-18.00,1305.00,4280,20230714,-23.83,1225,20221013,166.12,4280,-23.83,20230714,1500,117.33,20230103,4280,-23.83,20230714,1225,166.12,20221013,4.76,N,323280,100,25 억,,538625,N,N,0,N,00,N
20230918,121001,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3250,-60,5,-1.81,889508135,274353,22.58,3225,3290,3165,4300,2320,3310,3242.20,2.13,0,-12206,3630,3470,3390,3230,3150,3430,3190,25,990,100,1980,5,1,25237230,820,-180.56,2.49,12,1.09,-18.00,1305.00,4280,20230714,-24.07,1225,20221013,165.31,4280,-24.07,20230714,1500,116.67,20230103,4280,-24.07,20230714,1225,165.31,20221013,4.76,N,323280,100,25 억,,538625,N,N,0,N,00,N
20230918,110942,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3270,-40,5,-1.21,699893330,216013,17.78,3225,3290,3165,4300,2320,3310,3240.05,2.13,0,-3376,3630,3470,3390,3230,3150,3430,3190,25,990,100,1980,5,1,25237230,825,-181.67,2.51,12,0.86,-18.00,1305.00,4280,20230714,-23.60,1225,20221013,166.94,4280,-23.60,20230714,1500,118.00,20230103,4280,-23.60,20230714,1225,166.94,20221013,4.76,N,323280,100,25 억,,538625,N,N,0,N,00,N
20230918,100935,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3270,-40,5,-1.21,570401075,176454,14.53,3225,3285,3165,4300,2320,3310,3232.58,2.13,0,-418,3630,3470,3390,3230,3150,3430,3190,25,990,100,1980,5,1,25237230,825,-181.67,2.51,12,0.70,-18.00,1305.00,4280,20230714,-23.60,1225,20221013,166.94,4280,-23.60,20230714,1500,118.00,20230103,4280,-23.60,20230714,1225,166.94,20221013,4.76,N,323280,100,25 억,,538625,N,N,0,N,00,N
20230918,090941,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3225,-85,5,-2.57,286372485,89184,7.34,3225,3245,3165,4300,2320,3310,3211.03,2.13,0,-6297,3630,3470,3390,3230,3150,3430,3190,25,990,100,1980,5,1,25237230,814,-179.17,2.47,12,0.35,-18.00,1305.00,4280,20230714,-24.65,1225,20221013,163.27,4280,-24.65,20230714,1500,115.00,20230103,4280,-24.65,20230714,1225,163.27,20221013,4.76,N,323280,100,25 억,,538625,N,N,0,N,00,N
20230915,160950,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3310,-140,5,-4.06,4063042600,1201530,118.73,3460,3550,3310,4485,2415,3450,3381.64,3.16,0,-259971,3603,3526,3428,3351,3253,3565,3390,25,1035,100,2070,5,1,25237230,835,-183.89,2.54,12,4.76,-18.00,1305.00,4280,20230714,-22.66,1225,20221013,170.20,4280,-22.66,20230714,1500,120.67,20230103,4280,-22.66,20230714,1225,170.20,20221013,4.62,N,323280,100,25 억,,798596,N,N,0,N,00,N
20230915,150948,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3330,-120,5,-3.48,3817318200,1127396,111.41,3460,3550,3310,4485,2415,3450,3385.96,3.16,0,-259863,3603,3526,3428,3351,3253,3565,3390,25,1035,100,2070,5,1,25237230,840,-185.00,2.55,12,4.47,-18.00,1305.00,4280,20230714,-22.20,1225,20221013,171.84,4280,-22.20,20230714,1500,122.00,20230103,4280,-22.20,20230714,1225,171.84,20221013,4.62,N,323280,100,25 억,,798596,N,N,0,N,00,N
20230915,140953,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3325,-125,5,-3.62,3539340110,1043685,103.14,3460,3550,3310,4485,2415,3450,3391.20,3.16,0,-251334,3603,3526,3428,3351,3253,3565,3390,25,1035,100,2070,5,1,25237230,839,-184.72,2.55,12,4.14,-18.00,1305.00,4280,20230714,-22.31,1225,20221013,171.43,4280,-22.31,20230714,1500,121.67,20230103,4280,-22.31,20230714,1225,171.43,20221013,4.62,N,323280,100,25 억,,798596,N,N,0,N,00,N
20230915,130940,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3340,-110,5,-3.19,3072908180,903588,89.29,3460,3550,3310,4485,2415,3450,3400.78,3.16,0,-214872,3603,3526,3428,3351,3253,3565,3390,25,1035,100,2070,5,1,25237230,843,-185.56,2.56,12,3.58,-18.00,1305.00,4280,20230714,-21.96,1225,20221013,172.65,4280,-21.96,20230714,1500,122.67,20230103,4280,-21.96,20230714,1225,172.65,20221013,4.62,N,323280,100,25 억,,798596,N,N,0,N,00,N
20230915,120948,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3340,-110,5,-3.19,2743756565,805222,79.57,3460,3550,3310,4485,2415,3450,3407.45,3.16,0,-185862,3603,3526,3428,3351,3253,3565,3390,25,1035,100,2070,5,1,25237230,843,-185.56,2.56,12,3.19,-18.00,1305.00,4280,20230714,-21.96,1225,20221013,172.65,4280,-21.96,20230714,1500,122.67,20230103,4280,-21.96,20230714,1225,172.65,20221013,4.62,N,323280,100,25 억,,798596,N,N,0,N,00,N
20230915,110955,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3345,-105,5,-3.04,2450819620,717307,70.88,3460,3550,3310,4485,2415,3450,3416.70,3.16,0,-147794,3603,3526,3428,3351,3253,3565,3390,25,1035,100,2070,5,1,25237230,844,-185.83,2.56,12,2.84,-18.00,1305.00,4280,20230714,-21.85,1225,20221013,173.06,4280,-21.85,20230714,1500,123.00,20230103,4280,-21.85,20230714,1225,173.06,20221013,4.62,N,323280,100,25 억,,798596,N,N,0,N,00,N
20230915,100954,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3355,-95,5,-2.75,2258380075,659800,65.20,3460,3550,3310,4485,2415,3450,3422.83,3.16,0,-135852,3603,3526,3428,3351,3253,3565,3390,25,1035,100,2070,5,1,25237230,847,-186.39,2.57,12,2.61,-18.00,1305.00,4280,20230714,-21.61,1225,20221013,173.88,4280,-21.61,20230714,1500,123.67,20230103,4280,-21.61,20230714,1225,173.88,20221013,4.62,N,323280,100,25 억,,798596,N,N,0,N,00,N
20230915,090942,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3485,35,2,1.01,552306510,157117,15.53,3460,3550,3460,4485,2415,3450,3515.26,3.16,0,15259,3603,3526,3428,3351,3253,3565,3390,25,1035,100,2070,5,1,25237230,880,-193.61,2.67,12,0.62,-18.00,1305.00,4280,20230714,-18.57,1225,20221013,184.49,4280,-18.57,20230714,1500,132.33,20230103,4280,-18.57,20230714,1225,184.49,20221013,4.62,N,323280,100,25 억,,798596,N,N,0,N,00,N
20230914,160954,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3450,35,2,1.02,3452541920,1003998,63.75,3415,3505,3330,4435,2395,3415,3438.76,2.36,0,202288,3641,3527,3436,3322,3231,3482,3277,25,1020,100,2040,5,1,25237230,871,-191.67,2.64,12,3.98,-18.00,1305.00,4280,20230714,-19.39,1225,20221013,181.63,4280,-19.39,20230714,1500,130.00,20230103,4280,-19.39,20230714,1225,181.63,20221013,3.80,N,323280,100,25 억,,596017,N,N,0,N,00,N
20230914,150921,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3450,35,2,1.02,3217491110,935729,59.41,3415,3505,3330,4435,2395,3415,3438.49,2.36,0,201341,3641,3527,3436,3322,3231,3482,3277,25,1020,100,2040,5,1,25237230,871,-191.67,2.64,12,3.71,-18.00,1305.00,4280,20230714,-19.39,1225,20221013,181.63,4280,-19.39,20230714,1500,130.00,20230103,4280,-19.39,20230714,1225,181.63,20221013,3.80,N,323280,100,25 억,,596017,N,N,0,N,00,N
20230914,140946,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3490,75,2,2.20,2736695395,797334,50.63,3415,3505,3330,4435,2395,3415,3432.31,2.36,0,169473,3641,3527,3436,3322,3231,3482,3277,25,1020,100,2040,5,1,25237230,881,-193.89,2.67,12,3.16,-18.00,1305.00,4280,20230714,-18.46,1225,20221013,184.90,4280,-18.46,20230714,1500,132.67,20230103,4280,-18.46,20230714,1225,184.90,20221013,3.80,N,323280,100,25 억,,596017,N,N,0,N,00,N
20230914,130926,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3465,50,2,1.46,2362781825,689561,43.78,3415,3505,3330,4435,2395,3415,3426.50,2.36,0,136895,3641,3527,3436,3322,3231,3482,3277,25,1020,100,2040,5,1,25237230,874,-192.50,2.66,12,2.73,-18.00,1305.00,4280,20230714,-19.04,1225,20221013,182.86,4280,-19.04,20230714,1500,131.00,20230103,4280,-19.04,20230714,1225,182.86,20221013,3.80,N,323280,100,25 억,,596017,N,N,0,N,00,N
20230914,120935,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3460,45,2,1.32,1993502150,583293,37.04,3415,3485,3330,4435,2395,3415,3417.67,2.36,0,113587,3641,3527,3436,3322,3231,3482,3277,25,1020,100,2040,5,1,25237230,873,-192.22,2.65,12,2.31,-18.00,1305.00,4280,20230714,-19.16,1225,20221013,182.45,4280,-19.16,20230714,1500,130.67,20230103,4280,-19.16,20230714,1225,182.45,20221013,3.80,N,323280,100,25 억,,596017,N,N,0,N,00,N
20230914,110928,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3425,10,2,0.29,1685208340,493832,31.36,3415,3485,3330,4435,2395,3415,3412.51,2.36,0,46110,3641,3527,3436,3322,3231,3482,3277,25,1020,100,2040,5,1,25237230,864,-190.28,2.62,12,1.96,-18.00,1305.00,4280,20230714,-19.98,1225,20221013,179.59,4280,-19.98,20230714,1500,128.33,20230103,4280,-19.98,20230714,1225,179.59,20221013,3.80,N,323280,100,25 억,,596017,N,N,0,N,00,N
20230914,100921,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3420,5,2,0.15,1380344255,405057,25.72,3415,3485,3330,4435,2395,3415,3407.78,2.36,0,16679,3641,3527,3436,3322,3231,3482,3277,25,1020,100,2040,5,1,25237230,863,-190.00,2.62,12,1.60,-18.00,1305.00,4280,20230714,-20.09,1225,20221013,179.18,4280,-20.09,20230714,1500,128.00,20230103,4280,-20.09,20230714,1225,179.18,20221013,3.80,N,323280,100,25 억,,596017,N,N,0,N,00,N
20230914,090939,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3410,-5,5,-0.15,128828145,37692,2.39,3415,3460,3400,4435,2395,3415,3417.92,2.36,0,6461,3641,3527,3436,3322,3231,3482,3277,25,1020,100,2040,5,1,25237230,861,-189.44,2.61,12,0.15,-18.00,1305.00,4280,20230714,-20.33,1225,20221013,178.37,4280,-20.33,20230714,1500,127.33,20230103,4280,-20.33,20230714,1225,178.37,20221013,3.80,N,323280,100,25 억,,596017,N,N,0,N,00,N
20230913,160941,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3415,-75,5,-2.15,5332386755,1557733,29.71,3450,3550,3345,4535,2445,3490,3423.18,2.49,0,-37993,4043,3766,3598,3321,3153,3682,3237,25,1045,100,2090,5,1,25237230,862,-189.72,2.62,12,6.17,-18.00,1305.00,4280,20230714,-20.21,1225,20221013,178.78,4280,-20.21,20230714,1500,127.67,20230103,4280,-20.21,20230714,1225,178.78,20221013,3.55,N,323280,100,25 억,,628618,N,N,0,N,00,N
20230913,150934,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3435,-55,5,-1.58,5153774150,1505538,28.72,3450,3550,3345,4535,2445,3490,3423.20,2.49,0,-37666,4043,3766,3598,3321,3153,3682,3237,25,1045,100,2090,5,1,25237230,867,-190.83,2.63,12,5.97,-18.00,1305.00,4280,20230714,-19.74,1225,20221013,180.41,4280,-19.74,20230714,1500,129.00,20230103,4280,-19.74,20230714,1225,180.41,20221013,3.55,N,323280,100,25 억,,628618,N,N,0,N,00,N
20230913,140941,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3410,-80,5,-2.29,4646348030,1357035,25.88,3450,3550,3345,4535,2445,3490,3423.88,2.49,0,-4396,4043,3766,3598,3321,3153,3682,3237,25,1045,100,2090,5,1,25237230,861,-189.44,2.61,12,5.38,-18.00,1305.00,4280,20230714,-20.33,1225,20221013,178.37,4280,-20.33,20230714,1500,127.33,20230103,4280,-20.33,20230714,1225,178.37,20221013,3.55,N,323280,100,25 억,,628618,N,N,0,N,00,N
20230913,130914,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3370,-120,5,-3.44,2973161405,869217,16.58,3450,3550,3345,4535,2445,3490,3420.48,2.49,0,-28128,4043,3766,3598,3321,3153,3682,3237,25,1045,100,2090,5,1,25237230,850,-187.22,2.58,12,3.44,-18.00,1305.00,4280,20230714,-21.26,1225,20221013,175.10,4280,-21.26,20230714,1500,124.67,20230103,4280,-21.26,20230714,1225,175.10,20221013,3.55,N,323280,100,25 억,,628618,N,N,0,N,00,N
20230913,120940,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3370,-120,5,-3.44,2329082980,677815,12.93,3450,3550,3345,4535,2445,3490,3436.14,2.49,0,-5962,4043,3766,3598,3321,3153,3682,3237,25,1045,100,2090,5,1,25237230,850,-187.22,2.58,12,2.69,-18.00,1305.00,4280,20230714,-21.26,1225,20221013,175.10,4280,-21.26,20230714,1500,124.67,20230103,4280,-21.26,20230714,1225,175.10,20221013,3.55,N,323280,100,25 억,,628618,N,N,0,N,00,N
20230913,110938,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3395,-95,5,-2.72,2028301985,588530,11.23,3450,3550,3345,4535,2445,3490,3446.37,2.49,0,-1682,4043,3766,3598,3321,3153,3682,3237,25,1045,100,2090,5,1,25237230,857,-188.61,2.60,12,2.33,-18.00,1305.00,4280,20230714,-20.68,1225,20221013,177.14,4280,-20.68,20230714,1500,126.33,20230103,4280,-20.68,20230714,1225,177.14,20221013,3.55,N,323280,100,25 억,,628618,N,N,0,N,00,N
20230913,100924,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3460,-30,5,-0.86,1185541425,340663,6.50,3450,3550,3420,4535,2445,3490,3480.09,2.49,0,-6941,4043,3766,3598,3321,3153,3682,3237,25,1045,100,2090,5,1,25237230,873,-192.22,2.65,12,1.35,-18.00,1305.00,4280,20230714,-19.16,1225,20221013,182.45,4280,-19.16,20230714,1500,130.67,20230103,4280,-19.16,20230714,1225,182.45,20221013,3.55,N,323280,100,25 억,,628618,N,N,0,N,00,N
20230913,090917,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3530,40,2,1.15,471019985,135752,2.59,3450,3550,3420,4535,2445,3490,3469.67,2.49,0,17446,4043,3766,3598,3321,3153,3682,3237,25,1045,100,2090,5,1,25237230,891,-196.11,2.70,12,0.54,-18.00,1305.00,4280,20230714,-17.52,1225,20221013,188.16,4280,-17.52,20230714,1500,135.33,20230103,4280,-17.52,20230714,1225,188.16,20221013,3.55,N,323280,100,25 억,,628618,N,N,0,N,00,N
20230912,160914,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3490,-60,5,-1.69,19414211150,5232462,348.05,3630,3875,3430,4615,2485,3550,3710.54,3.50,0,-255315,3766,3657,3526,3417,3286,3592,3352,25,1065,100,2130,5,1,25237230,881,-193.89,2.67,12,20.73,-18.00,1305.00,4280,20230714,-18.46,1225,20221013,184.90,4280,-18.46,20230714,1500,132.67,20230103,4280,-18.46,20230714,1225,184.90,20221013,3.59,N,323280,100,25 억,,884405,N,N,0,N,00,N
20230912,150925,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3440,-110,5,-3.10,19124602100,5148766,342.48,3630,3875,3430,4615,2485,3550,3714.41,3.50,0,-265751,3766,3657,3526,3417,3286,3592,3352,25,1065,100,2130,5,1,25237230,868,-191.11,2.64,12,20.40,-18.00,1305.00,4280,20230714,-19.63,1225,20221013,180.82,4280,-19.63,20230714,1500,129.33,20230103,4280,-19.63,20230714,1225,180.82,20221013,3.59,N,323280,100,25 억,,884405,N,N,0,N,00,N
20230912,140923,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3475,-75,5,-2.11,18369571930,4930554,327.97,3630,3875,3435,4615,2485,3550,3725.66,3.50,0,-227286,3766,3657,3526,3417,3286,3592,3352,25,1065,100,2130,5,1,25237230,877,-193.06,2.66,12,19.54,-18.00,1305.00,4280,20230714,-18.81,1225,20221013,183.67,4280,-18.81,20230714,1500,131.67,20230103,4280,-18.81,20230714,1225,183.67,20221013,3.59,N,323280,100,25 억,,884405,N,N,0,N,00,N
20230912,130911,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3590,40,2,1.13,17020278595,4547084,302.46,3630,3875,3545,4615,2485,3550,3743.12,3.50,0,-219147,3766,3657,3526,3417,3286,3592,3352,25,1065,100,2130,5,1,25237230,906,-199.44,2.75,12,18.02,-18.00,1305.00,4280,20230714,-16.12,1225,20221013,193.06,4280,-16.12,20230714,1500,139.33,20230103,4280,-16.12,20230714,1225,193.06,20221013,3.59,N,323280,100,25 억,,884405,N,N,0,N,00,N
20230912,120911,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3575,25,2,0.70,16406427355,4375539,291.05,3630,3875,3550,4615,2485,3550,3749.58,3.50,0,-157338,3766,3657,3526,3417,3286,3592,3352,25,1065,100,2130,5,1,25237230,902,-198.61,2.74,12,17.34,-18.00,1305.00,4280,20230714,-16.47,1225,20221013,191.84,4280,-16.47,20230714,1500,138.33,20230103,4280,-16.47,20230714,1225,191.84,20221013,3.59,N,323280,100,25 억,,884405,N,N,0,N,00,N
20230912,110916,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3660,110,2,3.10,15431417920,4105513,273.09,3630,3875,3550,4615,2485,3550,3758.71,3.50,0,-166934,3766,3657,3526,3417,3286,3592,3352,25,1065,100,2130,5,1,25237230,924,-203.33,2.80,12,16.27,-18.00,1305.00,4280,20230714,-14.49,1225,20221013,198.78,4280,-14.49,20230714,1500,144.00,20230103,4280,-14.49,20230714,1225,198.78,20221013,3.59,N,323280,100,25 억,,884405,N,N,0,N,00,N
20230912,100906,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3675,125,2,3.52,14248288450,3782670,251.61,3630,3875,3550,4615,2485,3550,3766.73,3.50,0,-135878,3766,3657,3526,3417,3286,3592,3352,25,1065,100,2130,5,1,25237230,927,-204.17,2.82,12,14.99,-18.00,1305.00,4280,20230714,-14.14,1225,20221013,200.00,4280,-14.14,20230714,1500,145.00,20230103,4280,-14.14,20230714,1225,200.00,20221013,3.59,N,323280,100,25 억,,884405,N,N,0,N,00,N
20230912,090927,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3775,225,2,6.34,2482777710,673386,44.79,3630,3835,3550,4615,2485,3550,3687.01,3.50,0,96626,3766,3657,3526,3417,3286,3592,3352,25,1065,100,2130,5,1,25237230,953,-209.72,2.89,12,2.67,-18.00,1305.00,4280,20230714,-11.80,1225,20221013,208.16,4280,-11.80,20230714,1500,151.67,20230103,4280,-11.80,20230714,1225,208.16,20221013,3.59,N,323280,100,25 억,,884405,N,N,0,N,00,N
20230911,160909,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3550,25,2,0.71,5209512560,1489798,56.37,3560,3635,3395,4580,2470,3525,3496.72,3.58,0,-18509,3821,3672,3501,3352,3181,3747,3427,25,1055,100,2110,5,1,25237230,896,-197.22,2.72,12,5.90,-18.00,1305.00,4280,20230714,-17.06,1225,20221013,189.80,4280,-17.06,20230714,1500,136.67,20230103,4280,-17.06,20230714,1225,189.80,20221013,3.56,N,323280,100,25 억,,902858,N,N,0,N,00,N
20230911,150912,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3535,10,2,0.28,4824896110,1381243,52.27,3560,3635,3395,4580,2470,3525,3493.13,3.58,0,-32903,3821,3672,3501,3352,3181,3747,3427,25,1055,100,2110,5,1,25237230,892,-196.39,2.71,12,5.47,-18.00,1305.00,4280,20230714,-17.41,1225,20221013,188.57,4280,-17.41,20230714,1500,135.67,20230103,4280,-17.41,20230714,1225,188.57,20221013,3.56,N,323280,100,25 억,,902858,N,N,0,N,00,N
20230911,140922,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3515,-10,5,-0.28,4234565185,1212511,45.88,3560,3635,3395,4580,2470,3525,3492.36,3.58,0,-2774,3821,3672,3501,3352,3181,3747,3427,25,1055,100,2110,5,1,25237230,887,-195.28,2.69,12,4.80,-18.00,1305.00,4280,20230714,-17.87,1225,20221013,186.94,4280,-17.87,20230714,1500,134.33,20230103,4280,-17.87,20230714,1225,186.94,20221013,3.56,N,323280,100,25 억,,902858,N,N,0,N,00,N
20230911,130854,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3530,5,2,0.14,3850867355,1103754,41.77,3560,3635,3395,4580,2470,3525,3488.84,3.58,0,31807,3821,3672,3501,3352,3181,3747,3427,25,1055,100,2110,5,1,25237230,891,-196.11,2.70,12,4.37,-18.00,1305.00,4280,20230714,-17.52,1225,20221013,188.16,4280,-17.52,20230714,1500,135.33,20230103,4280,-17.52,20230714,1225,188.16,20221013,3.56,N,323280,100,25 억,,902858,N,N,0,N,00,N
20230911,120910,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3525,0,3,0.00,2872617140,828519,31.35,3560,3635,3395,4580,2470,3525,3467.09,3.58,0,-20739,3821,3672,3501,3352,3181,3747,3427,25,1055,100,2110,5,1,25237230,890,-195.83,2.70,12,3.28,-18.00,1305.00,4280,20230714,-17.64,1225,20221013,187.76,4280,-17.64,20230714,1500,135.00,20230103,4280,-17.64,20230714,1225,187.76,20221013,3.56,N,323280,100,25 억,,902858,N,N,0,N,00,N
20230911,110853,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3480,-45,5,-1.28,2492103480,719802,27.24,3560,3635,3395,4580,2470,3525,3462.11,3.58,0,-22159,3821,3672,3501,3352,3181,3747,3427,25,1055,100,2110,5,1,25237230,878,-193.33,2.67,12,2.85,-18.00,1305.00,4280,20230714,-18.69,1225,20221013,184.08,4280,-18.69,20230714,1500,132.00,20230103,4280,-18.69,20230714,1225,184.08,20221013,3.56,N,323280,100,25 억,,902858,N,N,0,N,00,N
20230911,100853,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3405,-120,5,-3.40,1844740865,531249,20.10,3560,3635,3400,4580,2470,3525,3472.35,3.58,0,-80226,3821,3672,3501,3352,3181,3747,3427,25,1055,100,2110,5,1,25237230,859,-189.17,2.61,12,2.11,-18.00,1305.00,4280,20230714,-20.44,1225,20221013,177.96,4280,-20.44,20230714,1500,127.00,20230103,4280,-20.44,20230714,1225,177.96,20221013,3.56,N,323280,100,25 억,,902858,N,N,0,N,00,N
20230911,090852,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3475,-50,5,-1.42,734877545,208928,7.91,3560,3635,3450,4580,2470,3525,3517.33,3.58,0,-34675,3821,3672,3501,3352,3181,3747,3427,25,1055,100,2110,5,1,25237230,877,-193.06,2.66,12,0.83,-18.00,1305.00,4280,20230714,-18.81,1225,20221013,183.67,4280,-18.81,20230714,1500,131.67,20230103,4280,-18.81,20230714,1225,183.67,20221013,3.56,N,323280,100,25 억,,902858,N,N,0,N,00,N
20230908,160914,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3525,5,2,0.14,9282552580,2622767,18.34,3465,3650,3330,4575,2465,3520,3539.27,3.76,0,-46092,4240,3880,3600,3240,2960,4060,3420,25,1055,100,2110,5,1,25237230,890,-195.83,2.70,12,10.39,-18.00,1305.00,4280,20230714,-17.64,1225,20221013,187.76,4280,-17.64,20230714,1500,135.00,20230103,4280,-17.64,20230714,1225,187.76,20221013,3.24,N,323280,100,25 억,,948041,N,N,0,N,00,N
20230908,150915,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3500,-20,5,-0.57,8941770940,2525446,17.66,3465,3650,3330,4575,2465,3520,3540.69,3.76,0,-38105,4240,3880,3600,3240,2960,4060,3420,25,1055,100,2110,5,1,25237230,883,-194.44,2.68,12,10.01,-18.00,1305.00,4280,20230714,-18.22,1225,20221013,185.71,4280,-18.22,20230714,1500,133.33,20230103,4280,-18.22,20230714,1225,185.71,20221013,3.24,N,323280,100,25 억,,948041,N,N,0,N,00,N
20230908,140905,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3550,30,2,0.85,8394260105,2369563,16.57,3465,3650,3330,4575,2465,3520,3542.56,3.76,0,-10084,4240,3880,3600,3240,2960,4060,3420,25,1055,100,2110,5,1,25237230,896,-197.22,2.72,12,9.39,-18.00,1305.00,4280,20230714,-17.06,1225,20221013,189.80,4280,-17.06,20230714,1500,136.67,20230103,4280,-17.06,20230714,1225,189.80,20221013,3.24,N,323280,100,25 억,,948041,N,N,0,N,00,N
20230908,130914,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3520,0,3,0.00,7951208755,2244540,15.70,3465,3650,3330,4575,2465,3520,3542.49,3.76,0,-17722,4240,3880,3600,3240,2960,4060,3420,25,1055,100,2110,5,1,25237230,888,-195.56,2.70,12,8.89,-18.00,1305.00,4280,20230714,-17.76,1225,20221013,187.35,4280,-17.76,20230714,1500,134.67,20230103,4280,-17.76,20230714,1225,187.35,20221013,3.24,N,323280,100,25 억,,948041,N,N,0,N,00,N
20230908,120926,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3560,40,2,1.14,7167000255,2021831,14.14,3465,3650,3330,4575,2465,3520,3544.84,3.76,0,38522,4240,3880,3600,3240,2960,4060,3420,25,1055,100,2110,5,1,25237230,898,-197.78,2.73,12,8.01,-18.00,1305.00,4280,20230714,-16.82,1225,20221013,190.61,4280,-16.82,20230714,1500,137.33,20230103,4280,-16.82,20230714,1225,190.61,20221013,3.24,N,323280,100,25 억,,948041,N,N,0,N,00,N
20230908,110922,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3635,115,2,3.27,6475300530,1829675,12.80,3465,3650,3330,4575,2465,3520,3539.07,3.76,0,21250,4240,3880,3600,3240,2960,4060,3420,25,1055,100,2110,5,1,25237230,917,-201.94,2.79,12,7.25,-18.00,1305.00,4280,20230714,-15.07,1225,20221013,196.73,4280,-15.07,20230714,1500,142.33,20230103,4280,-15.07,20230714,1225,196.73,20221013,3.24,N,323280,100,25 억,,948041,N,N,0,N,00,N
20230908,100912,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3625,105,2,2.98,5013287340,1422406,9.95,3465,3650,3330,4575,2465,3520,3524.52,3.76,0,-58625,4240,3880,3600,3240,2960,4060,3420,25,1055,100,2110,5,1,25237230,915,-201.39,2.78,12,5.64,-18.00,1305.00,4280,20230714,-15.30,1225,20221013,195.92,4280,-15.30,20230714,1500,141.67,20230103,4280,-15.30,20230714,1225,195.92,20221013,3.24,N,323280,100,25 억,,948041,N,N,0,N,00,N
20230908,090919,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3425,-95,5,-2.70,836941075,244013,1.71,3465,3475,3330,4575,2465,3520,3428.94,3.76,0,-54217,4240,3880,3600,3240,2960,4060,3420,25,1055,100,2110,5,1,25237230,864,-190.28,2.62,12,0.97,-18.00,1305.00,4280,20230714,-19.98,1225,20221013,179.59,4280,-19.98,20230714,1500,128.33,20230103,4280,-19.98,20230714,1225,179.59,20221013,3.24,N,323280,100,25 억,,948041,N,N,0,N,00,N
20230907,160902,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3520,155,2,4.61,52539205915,14263771,1347.40,3350,3960,3320,4370,2360,3365,3683.59,4.80,0,-261795,3508,3436,3343,3271,3178,3390,3225,25,1005,100,2010,5,1,25237230,888,-195.56,2.70,12,56.52,-18.00,1305.00,4280,20230714,-17.76,1225,20221013,187.35,4280,-17.76,20230714,1500,134.67,20230103,4280,-17.76,20230714,1225,187.35,20221013,3.29,N,323280,100,25 억,,1211602,N,N,0,N,00,N
20230907,150909,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3490,125,2,3.71,51914754510,14085564,1330.56,3350,3960,3320,4370,2360,3365,3685.74,4.80,0,-272356,3508,3436,3343,3271,3178,3390,3225,25,1005,100,2010,5,1,25237230,881,-193.89,2.67,12,55.81,-18.00,1305.00,4280,20230714,-18.46,1225,20221013,184.90,4280,-18.46,20230714,1500,132.67,20230103,4280,-18.46,20230714,1225,184.90,20221013,3.29,N,323280,100,25 억,,1211602,N,N,0,N,00,N
20230907,140906,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3450,85,2,2.53,51055784395,13838609,1307.23,3350,3960,3320,4370,2360,3365,3689.44,4.80,0,-281922,3508,3436,3343,3271,3178,3390,3225,25,1005,100,2010,5,1,25237230,871,-191.67,2.64,12,54.83,-18.00,1305.00,4280,20230714,-19.39,1225,20221013,181.63,4280,-19.39,20230714,1500,130.00,20230103,4280,-19.39,20230714,1225,181.63,20221013,3.29,N,323280,100,25 억,,1211602,N,N,0,N,00,N
20230907,130901,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3475,110,2,3.27,49805308965,13476721,1273.05,3350,3960,3320,4370,2360,3365,3695.73,4.80,0,-313589,3508,3436,3343,3271,3178,3390,3225,25,1005,100,2010,5,1,25237230,877,-193.06,2.66,12,53.40,-18.00,1305.00,4280,20230714,-18.81,1225,20221013,183.67,4280,-18.81,20230714,1500,131.67,20230103,4280,-18.81,20230714,1225,183.67,20221013,3.29,N,323280,100,25 억,,1211602,N,N,0,N,00,N
20230907,120915,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3480,115,2,3.42,48159121305,13005764,1228.56,3350,3960,3320,4370,2360,3365,3702.98,4.80,0,-289035,3508,3436,3343,3271,3178,3390,3225,25,1005,100,2010,5,1,25237230,878,-193.33,2.67,12,51.53,-18.00,1305.00,4280,20230714,-18.69,1225,20221013,184.08,4280,-18.69,20230714,1500,132.00,20230103,4280,-18.69,20230714,1225,184.08,20221013,3.29,N,323280,100,25 억,,1211602,N,N,0,N,00,N
20230907,110904,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3535,170,2,5.05,45368418455,12214580,1153.82,3350,3960,3320,4370,2360,3365,3714.37,4.80,0,-250190,3508,3436,3343,3271,3178,3390,3225,25,1005,100,2010,5,1,25237230,892,-196.39,2.71,12,48.40,-18.00,1305.00,4280,20230714,-17.41,1225,20221013,188.57,4280,-17.41,20230714,1500,135.67,20230103,4280,-17.41,20230714,1225,188.57,20221013,3.29,N,323280,100,25 억,,1211602,N,N,0,N,00,N
20230907,100906,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3815,450,2,13.37,26592972755,7209947,681.07,3350,3820,3320,4370,2360,3365,3688.51,4.80,0,-258623,3508,3436,3343,3271,3178,3390,3225,25,1005,100,2010,5,1,25237230,963,-211.94,2.92,12,28.57,-18.00,1305.00,4280,20230714,-10.86,1225,20221013,211.43,4280,-10.86,20230714,1500,154.33,20230103,4280,-10.86,20230714,1225,211.43,20221013,3.29,N,323280,100,25 억,,1211602,N,N,0,N,00,N
20230907,090919,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3565,200,2,5.94,3157923530,887484,83.83,3350,3625,3320,4370,2360,3365,3558.94,4.80,0,-30355,3508,3436,3343,3271,3178,3390,3225,25,1005,100,2010,5,1,25237230,900,-198.06,2.73,12,3.52,-18.00,1305.00,4280,20230714,-16.71,1225,20221013,191.02,4280,-16.71,20230714,1500,137.67,20230103,4280,-16.71,20230714,1225,191.02,20221013,3.29,N,323280,100,25 억,,1211602,N,N,0,N,00,N
20230906,160906,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3365,-15,5,-0.44,3500766525,1052555,48.79,3405,3415,3250,4390,2370,3380,3325.79,4.88,0,-31977,3593,3486,3318,3211,3043,3540,3265,25,1010,100,2020,5,1,25237230,849,-186.94,2.58,12,4.17,-18.00,1305.00,4280,20230714,-21.38,1225,20221013,174.69,4280,-21.38,20230714,1500,124.33,20230103,4280,-21.38,20230714,1225,174.69,20221013,3.09,N,323280,100,25 억,,1232006,N,N,0,N,00,N
20230906,150908,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3315,-65,5,-1.92,3353341045,1008483,46.75,3405,3415,3250,4390,2370,3380,3324.97,4.88,0,-33201,3593,3486,3318,3211,3043,3540,3265,25,1010,100,2020,5,1,25237230,837,-184.17,2.54,12,4.00,-18.00,1305.00,4280,20230714,-22.55,1225,20221013,170.61,4280,-22.55,20230714,1500,121.00,20230103,4280,-22.55,20230714,1225,170.61,20221013,3.09,N,323280,100,25 억,,1232006,N,N,0,N,00,N
20230906,140909,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3375,-5,5,-0.15,3056654150,919449,42.62,3405,3415,3250,4390,2370,3380,3324.26,4.88,0,-29777,3593,3486,3318,3211,3043,3540,3265,25,1010,100,2020,5,1,25237230,852,-187.50,2.59,12,3.64,-18.00,1305.00,4280,20230714,-21.14,1225,20221013,175.51,4280,-21.14,20230714,1500,125.00,20230103,4280,-21.14,20230714,1225,175.51,20221013,3.09,N,323280,100,25 억,,1232006,N,N,0,N,00,N
20230906,130857,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3380,0,3,0.00,2795056745,841561,39.01,3405,3415,3250,4390,2370,3380,3321.06,4.88,0,-42560,3593,3486,3318,3211,3043,3540,3265,25,1010,100,2020,5,1,25237230,853,-187.78,2.59,12,3.33,-18.00,1305.00,4280,20230714,-21.03,1225,20221013,175.92,4280,-21.03,20230714,1500,125.33,20230103,4280,-21.03,20230714,1225,175.92,20221013,3.09,N,323280,100,25 억,,1232006,N,N,0,N,00,N
20230906,120909,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3340,-40,5,-1.18,2184594740,660057,30.60,3405,3410,3250,4390,2370,3380,3309.38,4.88,0,-87840,3593,3486,3318,3211,3043,3540,3265,25,1010,100,2020,5,1,25237230,843,-185.56,2.56,12,2.62,-18.00,1305.00,4280,20230714,-21.96,1225,20221013,172.65,4280,-21.96,20230714,1500,122.67,20230103,4280,-21.96,20230714,1225,172.65,20221013,3.09,N,323280,100,25 억,,1232006,N,N,0,N,00,N
20230906,110917,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3310,-70,5,-2.07,1834379575,555176,25.73,3405,3410,3250,4390,2370,3380,3303.72,4.88,0,-112075,3593,3486,3318,3211,3043,3540,3265,25,1010,100,2020,5,1,25237230,835,-183.89,2.54,12,2.20,-18.00,1305.00,4280,20230714,-22.66,1225,20221013,170.20,4280,-22.66,20230714,1500,120.67,20230103,4280,-22.66,20230714,1225,170.20,20221013,3.09,N,323280,100,25 억,,1232006,N,N,0,N,00,N
20230906,100852,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3300,-80,5,-2.37,1599425080,484077,22.44,3405,3410,3250,4390,2370,3380,3303.59,4.88,0,-122740,3593,3486,3318,3211,3043,3540,3265,25,1010,100,2020,5,1,25237230,833,-183.33,2.53,12,1.92,-18.00,1305.00,4280,20230714,-22.90,1225,20221013,169.39,4280,-22.90,20230714,1500,120.00,20230103,4280,-22.90,20230714,1225,169.39,20221013,3.09,N,323280,100,25 억,,1232006,N,N,0,N,00,N
20230906,090854,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3335,-45,5,-1.33,512013715,152613,7.07,3405,3410,3315,4390,2370,3380,3354.47,4.88,0,-32478,3593,3486,3318,3211,3043,3540,3265,25,1010,100,2020,5,1,25237230,842,-185.28,2.56,12,0.60,-18.00,1305.00,4280,20230714,-22.08,1225,20221013,172.24,4280,-22.08,20230714,1500,122.33,20230103,4280,-22.08,20230714,1225,172.24,20221013,3.09,N,323280,100,25 억,,1232006,N,N,0,N,00,N
20230905,160855,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3380,195,2,6.12,7184848065,2146884,245.79,3205,3425,3150,4140,2230,3185,3346.65,4.21,0,180932,3338,3261,3213,3136,3088,3237,3112,25,955,100,1910,5,1,25237230,853,-187.78,2.59,12,8.51,-18.00,1305.00,4280,20230714,-21.03,1225,20221013,175.92,4280,-21.03,20230714,1500,125.33,20230103,4280,-21.03,20230714,1225,175.92,20221013,3.14,N,323280,100,25 억,,1062158,N,N,0,N,00,N
20230905,150909,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3360,175,2,5.49,6984174540,2087353,238.98,3205,3425,3150,4140,2230,3185,3345.99,4.21,0,179448,3338,3261,3213,3136,3088,3237,3112,25,955,100,1910,5,1,25237230,848,-186.67,2.57,12,8.27,-18.00,1305.00,4280,20230714,-21.50,1225,20221013,174.29,4280,-21.50,20230714,1500,124.00,20230103,4280,-21.50,20230714,1225,174.29,20221013,3.14,N,323280,100,25 억,,1062158,N,N,0,N,00,N
20230905,140907,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3375,190,2,5.97,6064340010,1814946,207.79,3205,3425,3150,4140,2230,3185,3341.38,4.21,0,171091,3338,3261,3213,3136,3088,3237,3112,25,955,100,1910,5,1,25237230,852,-187.50,2.59,12,7.19,-18.00,1305.00,4280,20230714,-21.14,1225,20221013,175.51,4280,-21.14,20230714,1500,125.00,20230103,4280,-21.14,20230714,1225,175.51,20221013,3.14,N,323280,100,25 억,,1062158,N,N,0,N,00,N
20230905,130849,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3360,175,2,5.49,5569242915,1667224,190.88,3205,3425,3150,4140,2230,3185,3340.47,4.21,0,130070,3338,3261,3213,3136,3088,3237,3112,25,955,100,1910,5,1,25237230,848,-186.67,2.57,12,6.61,-18.00,1305.00,4280,20230714,-21.50,1225,20221013,174.29,4280,-21.50,20230714,1500,124.00,20230103,4280,-21.50,20230714,1225,174.29,20221013,3.14,N,323280,100,25 억,,1062158,N,N,0,N,00,N
20230905,120851,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3390,205,2,6.44,4660498545,1397813,160.03,3205,3425,3150,4140,2230,3185,3334.19,4.21,0,130837,3338,3261,3213,3136,3088,3237,3112,25,955,100,1910,5,1,25237230,856,-188.33,2.60,12,5.54,-18.00,1305.00,4280,20230714,-20.79,1225,20221013,176.73,4280,-20.79,20230714,1500,126.00,20230103,4280,-20.79,20230714,1225,176.73,20221013,3.14,N,323280,100,25 억,,1062158,N,N,0,N,00,N
20230905,110857,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3330,145,2,4.55,3002987755,907781,103.93,3205,3375,3150,4140,2230,3185,3308.12,4.21,0,89369,3338,3261,3213,3136,3088,3237,3112,25,955,100,1910,5,1,25237230,840,-185.00,2.55,12,3.60,-18.00,1305.00,4280,20230714,-22.20,1225,20221013,171.84,4280,-22.20,20230714,1500,122.00,20230103,4280,-22.20,20230714,1225,171.84,20221013,3.14,N,323280,100,25 억,,1062158,N,N,0,N,00,N
20230905,100845,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3340,155,2,4.87,2071415250,628346,71.94,3205,3375,3150,4140,2230,3185,3296.70,4.21,0,33753,3338,3261,3213,3136,3088,3237,3112,25,955,100,1910,5,1,25237230,843,-185.56,2.56,12,2.49,-18.00,1305.00,4280,20230714,-21.96,1225,20221013,172.65,4280,-21.96,20230714,1500,122.67,20230103,4280,-21.96,20230714,1225,172.65,20221013,3.14,N,323280,100,25 억,,1062158,N,N,0,N,00,N
20230905,090846,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3250,65,2,2.04,234744940,72809,8.34,3205,3275,3150,4140,2230,3185,3224.38,4.21,0,4841,3338,3261,3213,3136,3088,3237,3112,25,955,100,1910,5,1,25237230,820,-180.56,2.49,12,0.29,-18.00,1305.00,4280,20230714,-24.07,1225,20221013,165.31,4280,-24.07,20230714,1500,116.67,20230103,4280,-24.07,20230714,1225,165.31,20221013,3.14,N,323280,100,25 억,,1062158,N,N,0,N,00,N
20230904,160842,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3185,-110,5,-3.34,2791978855,869014,91.25,3290,3290,3165,4280,2310,3295,3212.80,4.96,0,-183919,3471,3382,3261,3172,3051,3427,3217,25,985,100,1970,5,1,25237230,804,-176.94,2.44,12,3.44,-18.00,1305.00,4280,20230714,-25.58,1225,20221013,160.00,4280,-25.58,20230714,1500,112.33,20230103,4280,-25.58,20230714,1225,160.00,20221013,2.94,N,323280,100,25 억,,1250812,N,N,0,N,00,N
20230904,150828,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3195,-100,5,-3.03,2685175730,835541,87.74,3290,3290,3165,4280,2310,3295,3213.56,4.96,0,-188009,3471,3382,3261,3172,3051,3427,3217,25,985,100,1970,5,1,25237230,806,-177.50,2.45,12,3.31,-18.00,1305.00,4280,20230714,-25.35,1225,20221013,160.82,4280,-25.35,20230714,1500,113.00,20230103,4280,-25.35,20230714,1225,160.82,20221013,2.94,N,323280,100,25 억,,1250812,N,N,0,N,00,N
20230904,140827,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3210,-85,5,-2.58,2498927150,777213,81.61,3290,3290,3165,4280,2310,3295,3215.10,4.96,0,-195863,3471,3382,3261,3172,3051,3427,3217,25,985,100,1970,5,1,25237230,810,-178.33,2.46,12,3.08,-18.00,1305.00,4280,20230714,-25.00,1225,20221013,162.04,4280,-25.00,20230714,1500,114.00,20230103,4280,-25.00,20230714,1225,162.04,20221013,2.94,N,323280,100,25 억,,1250812,N,N,0,N,00,N
20230904,130839,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3195,-100,5,-3.03,2373524315,738088,77.50,3290,3290,3165,4280,2310,3295,3215.63,4.96,0,-196129,3471,3382,3261,3172,3051,3427,3217,25,985,100,1970,5,1,25237230,806,-177.50,2.45,12,2.92,-18.00,1305.00,4280,20230714,-25.35,1225,20221013,160.82,4280,-25.35,20230714,1500,113.00,20230103,4280,-25.35,20230714,1225,160.82,20221013,2.94,N,323280,100,25 억,,1250812,N,N,0,N,00,N
20230904,120824,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3190,-105,5,-3.19,2182542465,678033,71.20,3290,3290,3180,4280,2310,3295,3218.78,4.96,0,-172214,3471,3382,3261,3172,3051,3427,3217,25,985,100,1970,5,1,25237230,805,-177.22,2.44,12,2.69,-18.00,1305.00,4280,20230714,-25.47,1225,20221013,160.41,4280,-25.47,20230714,1500,112.67,20230103,4280,-25.47,20230714,1225,160.41,20221013,2.94,N,323280,100,25 억,,1250812,N,N,0,N,00,N
20230904,110809,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3235,-60,5,-1.82,1654808185,513273,53.90,3290,3290,3180,4280,2310,3295,3223.84,4.96,0,-103399,3471,3382,3261,3172,3051,3427,3217,25,985,100,1970,5,1,25237230,816,-179.72,2.48,12,2.03,-18.00,1305.00,4280,20230714,-24.42,1225,20221013,164.08,4280,-24.42,20230714,1500,115.67,20230103,4280,-24.42,20230714,1225,164.08,20221013,2.94,N,323280,100,25 억,,1250812,N,N,0,N,00,N
20230904,100814,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3225,-70,5,-2.12,1294370520,400786,42.09,3290,3290,3190,4280,2310,3295,3229.36,4.96,0,-70735,3471,3382,3261,3172,3051,3427,3217,25,985,100,1970,5,1,25237230,814,-179.17,2.47,12,1.59,-18.00,1305.00,4280,20230714,-24.65,1225,20221013,163.27,4280,-24.65,20230714,1500,115.00,20230103,4280,-24.65,20230714,1225,163.27,20221013,2.94,N,323280,100,25 억,,1250812,N,N,0,N,00,N
20230904,090827,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3245,-50,5,-1.52,350099875,107576,11.30,3290,3290,3205,4280,2310,3295,3253.92,4.96,0,-25653,3471,3382,3261,3172,3051,3427,3217,25,985,100,1970,5,1,25237230,819,-180.28,2.49,12,0.43,-18.00,1305.00,4280,20230714,-24.18,1225,20221013,164.90,4280,-24.18,20230714,1500,116.33,20230103,4280,-24.18,20230714,1225,164.90,20221013,2.94,N,323280,100,25 억,,1250812,N,N,0,N,00,N
20230901,160818,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3295,95,2,2.97,3022499140,930690,116.93,3260,3350,3140,4160,2240,3200,3247.43,4.97,0,-4349,3426,3312,3246,3132,3066,3280,3100,25,960,100,1920,5,1,25237230,832,-183.06,2.52,12,3.69,-18.00,1305.00,4280,20230714,-23.01,1225,20221013,168.98,4280,-23.01,20230714,1500,119.67,20230103,4280,-23.01,20230714,1225,168.98,20221013,2.95,N,323280,100,25 억,,1254515,N,N,0,N,00,N
20230901,150831,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3295,95,2,2.97,2724049165,840181,105.56,3260,3350,3140,4160,2240,3200,3242.22,4.97,0,-10787,3426,3312,3246,3132,3066,3280,3100,25,960,100,1920,5,1,25237230,832,-183.06,2.52,12,3.33,-18.00,1305.00,4280,20230714,-23.01,1225,20221013,168.98,4280,-23.01,20230714,1500,119.67,20230103,4280,-23.01,20230714,1225,168.98,20221013,2.95,N,323280,100,25 억,,1254515,N,N,0,N,00,N
20230901,140830,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3230,30,2,0.94,1531970925,477728,60.02,3260,3275,3140,4160,2240,3200,3206.79,4.97,0,1186,3426,3312,3246,3132,3066,3280,3100,25,960,100,1920,5,1,25237230,815,-179.44,2.48,12,1.89,-18.00,1305.00,4280,20230714,-24.53,1225,20221013,163.67,4280,-24.53,20230714,1500,115.33,20230103,4280,-24.53,20230714,1225,163.67,20221013,2.95,N,323280,100,25 억,,1254515,N,N,0,N,00,N
20230901,130804,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3220,20,2,0.62,1350210245,421373,52.94,3260,3275,3140,4160,2240,3200,3204.31,4.97,0,-18704,3426,3312,3246,3132,3066,3280,3100,25,960,100,1920,5,1,25237230,813,-178.89,2.47,12,1.67,-18.00,1305.00,4280,20230714,-24.77,1225,20221013,162.86,4280,-24.77,20230714,1500,114.67,20230103,4280,-24.77,20230714,1225,162.86,20221013,2.95,N,323280,100,25 억,,1254515,N,N,0,N,00,N
20230901,120816,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3220,20,2,0.62,1132930045,353426,44.40,3260,3275,3140,4160,2240,3200,3205.57,4.97,0,-48934,3426,3312,3246,3132,3066,3280,3100,25,960,100,1920,5,1,25237230,813,-178.89,2.47,12,1.40,-18.00,1305.00,4280,20230714,-24.77,1225,20221013,162.86,4280,-24.77,20230714,1500,114.67,20230103,4280,-24.77,20230714,1225,162.86,20221013,2.95,N,323280,100,25 억,,1254515,N,N,0,N,00,N
20230901,110815,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3210,10,2,0.31,1020889240,318558,40.02,3260,3275,3140,4160,2240,3200,3204.72,4.97,0,-43129,3426,3312,3246,3132,3066,3280,3100,25,960,100,1920,5,1,25237230,810,-178.33,2.46,12,1.26,-18.00,1305.00,4280,20230714,-25.00,1225,20221013,162.04,4280,-25.00,20230714,1500,114.00,20230103,4280,-25.00,20230714,1225,162.04,20221013,2.95,N,323280,100,25 억,,1254515,N,N,0,N,00,N
20230901,100810,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3185,-15,5,-0.47,732712845,228692,28.73,3260,3275,3140,4160,2240,3200,3203.93,4.97,0,-28238,3426,3312,3246,3132,3066,3280,3100,25,960,100,1920,5,1,25237230,804,-176.94,2.44,12,0.91,-18.00,1305.00,4280,20230714,-25.58,1225,20221013,160.00,4280,-25.58,20230714,1500,112.33,20230103,4280,-25.58,20230714,1225,160.00,20221013,2.95,N,323280,100,25 억,,1254515,N,N,0,N,00,N
20230901,090758,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3185,-15,5,-0.47,208851890,65095,8.18,3260,3260,3185,4160,2240,3200,3208.42,4.97,0,-34968,3426,3312,3246,3132,3066,3280,3100,25,960,100,1920,5,1,25237230,804,-176.94,2.44,12,0.26,-18.00,1305.00,4280,20230714,-25.58,1225,20221013,160.00,4280,-25.58,20230714,1500,112.33,20230103,4280,-25.58,20230714,1225,160.00,20221013,2.95,N,323280,100,25 억,,1254515,N,N,0,N,00,N