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
20230831,160330,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1592,-28,5,-1.73,587339312,368008,126.31,1625,1627,1581,2105,1134,1620,1596.00,2.72,0,-123865,1661,1640,1621,1600,1581,1631,1591,631,485,500,1130,1,1,126289823,2011,-14.88,2.89,12,0.29,-107.00,550.00,2830,20220831,-43.75,1334,20230515,19.34,2775,-42.63,20230626,1334,19.34,20230515,2830,-43.75,20220831,1334,19.34,20230515,0.39,N,018000,500,631 억,,3440382,N,N,1092,N,00,N
20230831,150418,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1583,-37,5,-2.28,567679030,355605,122.06,1625,1627,1581,2105,1134,1620,1596.37,2.72,0,-118113,1661,1640,1621,1600,1581,1631,1591,631,485,500,1130,1,1,126289823,1999,-14.79,2.88,12,0.28,-107.00,550.00,2830,20220831,-44.06,1334,20230515,18.67,2775,-42.95,20230626,1334,18.67,20230515,2830,-44.06,20220831,1334,18.67,20230515,0.39,N,018000,500,631 억,,3440382,N,N,469,N,00,N
20230831,140436,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1581,-39,5,-2.41,504942840,315991,108.46,1625,1627,1581,2105,1134,1620,1597.97,2.72,0,-99237,1661,1640,1621,1600,1581,1631,1591,631,485,500,1130,1,1,126289823,1997,-14.78,2.87,12,0.25,-107.00,550.00,2830,20220831,-44.13,1334,20230515,18.52,2775,-43.03,20230626,1334,18.52,20230515,2830,-44.13,20220831,1334,18.52,20230515,0.39,N,018000,500,631 억,,3440382,N,N,469,N,00,N
20230831,130427,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1591,-29,5,-1.79,371118786,231623,79.50,1625,1627,1590,2105,1134,1620,1602.25,2.72,0,-80669,1661,1640,1621,1600,1581,1631,1591,631,485,500,1130,1,1,126289823,2009,-14.87,2.89,12,0.18,-107.00,550.00,2830,20220831,-43.78,1334,20230515,19.27,2775,-42.67,20230626,1334,19.27,20230515,2830,-43.78,20220831,1334,19.27,20230515,0.39,N,018000,500,631 억,,3440382,N,N,469,N,00,N
20230831,120432,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1596,-24,5,-1.48,302936721,188818,64.81,1625,1627,1595,2105,1134,1620,1604.38,2.72,0,-62599,1661,1640,1621,1600,1581,1631,1591,631,485,500,1130,1,1,126289823,2016,-14.92,2.90,12,0.15,-107.00,550.00,2830,20220831,-43.60,1334,20230515,19.64,2775,-42.49,20230626,1334,19.64,20230515,2830,-43.60,20220831,1334,19.64,20230515,0.39,N,018000,500,631 억,,3440382,N,N,469,N,00,N
20230831,110609,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1604,-16,5,-0.99,205374860,127751,43.85,1625,1627,1600,2105,1134,1620,1607.62,2.72,0,-31352,1661,1640,1621,1600,1581,1631,1591,631,485,500,1130,1,1,126289823,2026,-14.99,2.92,12,0.10,-107.00,550.00,2830,20220831,-43.32,1334,20230515,20.24,2775,-42.20,20230626,1334,20.24,20230515,2830,-43.32,20220831,1334,20.24,20230515,0.39,N,018000,500,631 억,,3440382,N,N,469,N,00,N
20230831,100457,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1609,-11,5,-0.68,95303901,59124,20.29,1625,1627,1602,2105,1134,1620,1611.93,2.72,0,-4213,1661,1640,1621,1600,1581,1631,1591,631,485,500,1130,1,1,126289823,2032,-15.04,2.93,12,0.05,-107.00,550.00,2830,20220831,-43.14,1334,20230515,20.61,2775,-42.02,20230626,1334,20.61,20230515,2830,-43.14,20220831,1334,20.61,20230515,0.39,N,018000,500,631 억,,3440382,N,N,469,N,00,N
20230831,090357,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1616,-4,5,-0.25,12383249,7668,2.63,1625,1625,1602,2105,1134,1620,1614.92,2.72,0,-3390,1661,1640,1621,1600,1581,1631,1591,631,485,500,1130,1,1,126289823,2041,-15.10,2.94,12,0.01,-107.00,550.00,2830,20220831,-42.90,1334,20230515,21.14,2775,-41.77,20230626,1334,21.14,20230515,2830,-42.90,20220831,1334,21.14,20230515,0.39,N,018000,500,631 억,,3440382,N,N,469,N,00,N
20230830,160333,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1620,-11,5,-0.67,465737215,287818,74.81,1631,1642,1602,2120,1142,1631,1618.17,2.76,0,-41746,1698,1664,1632,1598,1566,1681,1615,631,489,500,1140,1,1,126289823,2046,-15.14,2.95,12,0.23,-107.00,550.00,2830,20220831,-42.76,1334,20230515,21.44,2775,-41.62,20230626,1334,21.44,20230515,2830,-42.76,20220831,1334,21.44,20230515,0.42,N,018000,500,631 억,,3482588,N,N,469,N,00,N
20230830,150406,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1624,-7,5,-0.43,443559931,274117,71.25,1631,1642,1602,2120,1142,1631,1618.14,2.76,0,-41968,1698,1664,1632,1598,1566,1681,1615,631,489,500,1140,1,1,126289823,2051,-15.18,2.95,12,0.22,-107.00,550.00,2830,20220831,-42.61,1334,20230515,21.74,2775,-41.48,20230626,1334,21.74,20230515,2830,-42.61,20220831,1334,21.74,20230515,0.42,N,018000,500,631 억,,3482588,N,N,1409,N,00,N
20230830,140432,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1614,-17,5,-1.04,401774588,248275,64.54,1631,1642,1602,2120,1142,1631,1618.26,2.76,0,-42611,1698,1664,1632,1598,1566,1681,1615,631,489,500,1140,1,1,126289823,2038,-15.08,2.93,12,0.20,-107.00,550.00,2830,20220831,-42.97,1334,20230515,20.99,2775,-41.84,20230626,1334,20.99,20230515,2830,-42.97,20220831,1334,20.99,20230515,0.42,N,018000,500,631 억,,3482588,N,N,1409,N,00,N
20230830,130416,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1612,-19,5,-1.16,350907997,216649,56.31,1631,1642,1602,2120,1142,1631,1619.71,2.76,0,-35716,1698,1664,1632,1598,1566,1681,1615,631,489,500,1140,1,1,126289823,2036,-15.07,2.93,12,0.17,-107.00,550.00,2830,20220831,-43.04,1334,20230515,20.84,2775,-41.91,20230626,1334,20.84,20230515,2830,-43.04,20220831,1334,20.84,20230515,0.42,N,018000,500,631 억,,3482588,N,N,1409,N,00,N
20230830,120426,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1616,-15,5,-0.92,256690141,158166,41.11,1631,1642,1613,2120,1142,1631,1622.92,2.76,0,-15376,1698,1664,1632,1598,1566,1681,1615,631,489,500,1140,1,1,126289823,2041,-15.10,2.94,12,0.13,-107.00,550.00,2830,20220831,-42.90,1334,20230515,21.14,2775,-41.77,20230626,1334,21.14,20230515,2830,-42.90,20220831,1334,21.14,20230515,0.42,N,018000,500,631 억,,3482588,N,N,1409,N,00,N
20230830,110604,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1623,-8,5,-0.49,199832577,123053,31.99,1631,1642,1613,2120,1142,1631,1623.96,2.76,0,-10954,1698,1664,1632,1598,1566,1681,1615,631,489,500,1140,1,1,126289823,2050,-15.17,2.95,12,0.10,-107.00,550.00,2830,20220831,-42.65,1334,20230515,21.66,2775,-41.51,20230626,1334,21.66,20230515,2830,-42.65,20220831,1334,21.66,20230515,0.42,N,018000,500,631 억,,3482588,N,N,1409,N,00,N
20230830,100447,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1623,-8,5,-0.49,167103956,102866,26.74,1631,1642,1613,2120,1142,1631,1624.48,2.76,0,-5747,1698,1664,1632,1598,1566,1681,1615,631,489,500,1140,1,1,126289823,2050,-15.17,2.95,12,0.08,-107.00,550.00,2830,20220831,-42.65,1334,20230515,21.66,2775,-41.51,20230626,1334,21.66,20230515,2830,-42.65,20220831,1334,21.66,20230515,0.42,N,018000,500,631 억,,3482588,N,N,1409,N,00,N
20230830,090352,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1639,8,2,0.49,15290300,9375,2.44,1631,1639,1626,2120,1142,1631,1630.97,2.76,0,-5518,1698,1664,1632,1598,1566,1681,1615,631,489,500,1140,1,1,126289823,2070,-15.32,2.98,12,0.01,-107.00,550.00,2830,20220831,-42.08,1334,20230515,22.86,2775,-40.94,20230626,1334,22.86,20230515,2830,-42.08,20220831,1334,22.86,20230515,0.42,N,018000,500,631 억,,3482588,N,N,1409,N,00,N
20230829,160329,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1631,1,2,0.06,623100798,382122,56.04,1628,1666,1600,2115,1141,1630,1630.63,2.76,0,2634,1728,1678,1619,1569,1510,1704,1595,631,485,500,1140,1,1,126289823,2060,-15.24,2.97,12,0.30,-107.00,550.00,2830,20220831,-42.37,1334,20230515,22.26,2775,-41.23,20230626,1334,22.26,20230515,2830,-42.37,20220831,1334,22.26,20230515,0.42,N,018000,500,631 억,,3482897,N,N,1409,N,00,N
20230829,150409,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1634,4,2,0.25,600395127,368198,54.00,1628,1666,1600,2115,1141,1630,1630.63,2.76,0,3574,1728,1678,1619,1569,1510,1704,1595,631,485,500,1140,1,1,126289823,2064,-15.27,2.97,12,0.29,-107.00,550.00,2830,20220831,-42.26,1334,20230515,22.49,2775,-41.12,20230626,1334,22.49,20230515,2830,-42.26,20220831,1334,22.49,20230515,0.42,N,018000,500,631 억,,3482897,N,N,126,N,00,N
20230829,140438,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1629,-1,5,-0.06,550208171,337405,49.48,1628,1666,1600,2115,1141,1630,1630.71,2.76,0,5088,1728,1678,1619,1569,1510,1704,1595,631,485,500,1140,1,1,126289823,2057,-15.22,2.96,12,0.27,-107.00,550.00,2830,20220831,-42.44,1334,20230515,22.11,2775,-41.30,20230626,1334,22.11,20230515,2830,-42.44,20220831,1334,22.11,20230515,0.42,N,018000,500,631 억,,3482897,N,N,126,N,00,N
20230829,130420,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1627,-3,5,-0.18,509317123,312276,45.80,1628,1666,1600,2115,1141,1630,1630.98,2.76,0,5957,1728,1678,1619,1569,1510,1704,1595,631,485,500,1140,1,1,126289823,2055,-15.21,2.96,12,0.25,-107.00,550.00,2830,20220831,-42.51,1334,20230515,21.96,2775,-41.37,20230626,1334,21.96,20230515,2830,-42.51,20220831,1334,21.96,20230515,0.42,N,018000,500,631 억,,3482897,N,N,126,N,00,N
20230829,120433,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1618,-12,5,-0.74,487176411,298607,43.79,1628,1666,1600,2115,1141,1630,1631.50,2.76,0,4741,1728,1678,1619,1569,1510,1704,1595,631,485,500,1140,1,1,126289823,2043,-15.12,2.94,12,0.24,-107.00,550.00,2830,20220831,-42.83,1334,20230515,21.29,2775,-41.69,20230626,1334,21.29,20230515,2830,-42.83,20220831,1334,21.29,20230515,0.42,N,018000,500,631 억,,3482897,N,N,126,N,00,N
20230829,110652,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1630,0,3,0.00,352570509,215500,31.60,1628,1666,1600,2115,1141,1630,1636.06,2.76,0,-12303,1728,1678,1619,1569,1510,1704,1595,631,485,500,1140,1,1,126289823,2059,-15.23,2.96,12,0.17,-107.00,550.00,2830,20220831,-42.40,1334,20230515,22.19,2775,-41.26,20230626,1334,22.19,20230515,2830,-42.40,20220831,1334,22.19,20230515,0.42,N,018000,500,631 억,,3482897,N,N,126,N,00,N
20230829,100459,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1642,12,2,0.74,261885570,160070,23.48,1628,1666,1600,2115,1141,1630,1636.07,2.76,0,-18145,1728,1678,1619,1569,1510,1704,1595,631,485,500,1140,1,1,126289823,2074,-15.35,2.99,12,0.13,-107.00,550.00,2830,20220831,-41.98,1334,20230515,23.09,2775,-40.83,20230626,1334,23.09,20230515,2830,-41.98,20220831,1334,23.09,20230515,0.42,N,018000,500,631 억,,3482897,N,N,126,N,00,N
20230829,090321,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1610,-20,5,-1.23,20082994,12424,1.82,1628,1630,1603,2115,1141,1630,1616.46,2.76,0,-2946,1728,1678,1619,1569,1510,1704,1595,631,485,500,1140,1,1,126289823,2033,-15.05,2.93,12,0.01,-107.00,550.00,2830,20220831,-43.11,1334,20230515,20.69,2775,-41.98,20230626,1334,20.69,20230515,2830,-43.11,20220831,1334,20.69,20230515,0.42,N,018000,500,631 억,,3482897,N,N,126,N,00,N
20230828,160321,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1630,70,2,4.49,1081314731,669631,33.61,1560,1669,1560,2025,1092,1560,1614.75,2.74,0,29289,1853,1706,1612,1465,1371,1780,1539,631,465,500,1090,1,1,126289823,2059,-15.23,2.96,12,0.53,-107.00,550.00,2875,20220825,-43.30,1334,20230515,22.19,2775,-41.26,20230626,1334,22.19,20230515,2830,-42.40,20220831,1334,22.19,20230515,0.42,N,018000,500,631 억,,3455044,N,N,126,N,00,N
20230828,150324,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1624,64,2,4.10,1028492761,637154,31.98,1560,1669,1560,2025,1092,1560,1614.20,2.74,0,29983,1853,1706,1612,1465,1371,1780,1539,631,465,500,1090,1,1,126289823,2051,-15.18,2.95,12,0.50,-107.00,550.00,2875,20220825,-43.51,1334,20230515,21.74,2775,-41.48,20230626,1334,21.74,20230515,2830,-42.61,20220831,1334,21.74,20230515,0.42,N,018000,500,631 억,,3455044,N,N,110,N,00,N
20230828,140324,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1620,60,2,3.85,951942200,590057,29.62,1560,1669,1560,2025,1092,1560,1613.31,2.74,0,14380,1853,1706,1612,1465,1371,1780,1539,631,465,500,1090,1,1,126289823,2046,-15.14,2.95,12,0.47,-107.00,550.00,2875,20220825,-43.65,1334,20230515,21.44,2775,-41.62,20230626,1334,21.44,20230515,2830,-42.76,20220831,1334,21.44,20230515,0.42,N,018000,500,631 억,,3455044,N,N,110,N,00,N
20230828,130327,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1605,45,2,2.88,782696714,484902,24.34,1560,1669,1560,2025,1092,1560,1614.13,2.74,0,-1052,1853,1706,1612,1465,1371,1780,1539,631,465,500,1090,1,1,126289823,2027,-15.00,2.92,12,0.38,-107.00,550.00,2875,20220825,-44.17,1334,20230515,20.31,2775,-42.16,20230626,1334,20.31,20230515,2830,-43.29,20220831,1334,20.31,20230515,0.42,N,018000,500,631 억,,3455044,N,N,110,N,00,N
20230828,120324,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1613,53,2,3.40,699830800,433366,21.75,1560,1669,1560,2025,1092,1560,1614.87,2.74,0,-10035,1853,1706,1612,1465,1371,1780,1539,631,465,500,1090,1,1,126289823,2037,-15.07,2.93,12,0.34,-107.00,550.00,2875,20220825,-43.90,1334,20230515,20.91,2775,-41.87,20230626,1334,20.91,20230515,2830,-43.00,20220831,1334,20.91,20230515,0.42,N,018000,500,631 억,,3455044,N,N,110,N,00,N
20230828,110322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1608,48,2,3.08,644724180,399131,20.04,1560,1669,1560,2025,1092,1560,1615.32,2.74,0,-8088,1853,1706,1612,1465,1371,1780,1539,631,465,500,1090,1,1,126289823,2031,-15.03,2.92,12,0.32,-107.00,550.00,2875,20220825,-44.07,1334,20230515,20.54,2775,-42.05,20230626,1334,20.54,20230515,2830,-43.18,20220831,1334,20.54,20230515,0.42,N,018000,500,631 억,,3455044,N,N,110,N,00,N
20230828,100318,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1611,51,2,3.27,540305310,334221,16.78,1560,1669,1560,2025,1092,1560,1616.61,2.74,0,-17997,1853,1706,1612,1465,1371,1780,1539,631,465,500,1090,1,1,126289823,2035,-15.06,2.93,12,0.26,-107.00,550.00,2875,20220825,-43.97,1334,20230515,20.76,2775,-41.95,20230626,1334,20.76,20230515,2830,-43.07,20220831,1334,20.76,20230515,0.42,N,018000,500,631 억,,3455044,N,N,110,N,00,N
20230828,090324,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1575,15,2,0.96,21570350,13760,0.69,1560,1583,1560,2025,1092,1560,1567.61,2.74,0,98,1853,1706,1612,1465,1371,1780,1539,631,465,500,1090,1,1,126289823,1989,-14.72,2.86,12,0.01,-107.00,550.00,2875,20220825,-45.22,1334,20230515,18.07,2775,-43.24,20230626,1334,18.07,20230515,2830,-44.35,20220831,1334,18.07,20230515,0.42,N,018000,500,631 억,,3455044,N,N,110,N,00,N
20230825,160322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1560,16,2,1.04,3233903282,1982554,662.95,1520,1759,1518,2005,1081,1544,1631.55,2.99,0,-322566,1586,1564,1550,1528,1514,1558,1522,631,461,500,1080,1,1,126276433,1970,-14.58,2.84,12,1.57,-107.00,550.00,2875,20220825,-45.74,1334,20230515,16.94,2775,-43.78,20230626,1334,16.94,20230515,2875,-45.74,20220825,1334,16.94,20230515,0.41,N,018000,500,631 억,,3777873,N,N,110,N,00,N
20230825,150323,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1558,14,2,0.91,3127488873,1914089,640.06,1520,1759,1518,2005,1081,1544,1633.93,2.99,0,-321268,1586,1564,1550,1528,1514,1558,1522,631,461,500,1080,1,1,126276433,1967,-14.56,2.83,12,1.52,-107.00,550.00,2875,20220825,-45.81,1334,20230515,16.79,2775,-43.86,20230626,1334,16.79,20230515,2875,-45.81,20220825,1334,16.79,20230515,0.41,N,018000,500,631 억,,3777873,N,N,88,N,00,N
20230825,140322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1564,20,2,1.30,2981453309,1820545,608.78,1520,1759,1518,2005,1081,1544,1637.67,2.99,0,-322914,1586,1564,1550,1528,1514,1558,1522,631,461,500,1080,1,1,126276433,1975,-14.62,2.84,12,1.44,-107.00,550.00,2875,20220825,-45.60,1334,20230515,17.24,2775,-43.64,20230626,1334,17.24,20230515,2875,-45.60,20220825,1334,17.24,20230515,0.41,N,018000,500,631 억,,3777873,N,N,88,N,00,N
20230825,130322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1579,35,2,2.27,2567549916,1556610,520.52,1520,1759,1518,2005,1081,1544,1649.45,2.99,0,-328225,1586,1564,1550,1528,1514,1558,1522,631,461,500,1080,1,1,126276433,1994,-14.76,2.87,12,1.23,-107.00,550.00,2875,20220825,-45.08,1334,20230515,18.37,2775,-43.10,20230626,1334,18.37,20230515,2875,-45.08,20220825,1334,18.37,20230515,0.41,N,018000,500,631 억,,3777873,N,N,88,N,00,N
20230825,120322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1605,61,2,3.95,2162293052,1302652,435.60,1520,1759,1518,2005,1081,1544,1659.92,2.99,0,-280352,1586,1564,1550,1528,1514,1558,1522,631,461,500,1080,1,1,126276433,2027,-15.00,2.92,12,1.03,-107.00,550.00,2875,20220825,-44.17,1334,20230515,20.31,2775,-42.16,20230626,1334,20.31,20230515,2875,-44.17,20220825,1334,20.31,20230515,0.41,N,018000,500,631 억,,3777873,N,N,88,N,00,N
20230825,110322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1535,-9,5,-0.58,130929979,85278,28.52,1520,1549,1518,2005,1081,1544,1535.32,2.99,0,-76,1586,1564,1550,1528,1514,1558,1522,631,461,500,1080,1,1,126276433,1938,-14.35,2.79,12,0.07,-107.00,550.00,2875,20220825,-46.61,1334,20230515,15.07,2775,-44.68,20230626,1334,15.07,20230515,2875,-46.61,20220825,1334,15.07,20230515,0.41,N,018000,500,631 억,,3777873,N,N,88,N,00,N
20230825,100322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1536,-8,5,-0.52,96458313,62795,21.00,1520,1549,1518,2005,1081,1544,1536.07,2.99,0,1986,1586,1564,1550,1528,1514,1558,1522,631,461,500,1080,1,1,126276433,1940,-14.36,2.79,12,0.05,-107.00,550.00,2875,20220825,-46.57,1334,20230515,15.14,2775,-44.65,20230626,1334,15.14,20230515,2875,-46.57,20220825,1334,15.14,20230515,0.41,N,018000,500,631 억,,3777873,N,N,88,N,00,N
20230825,090323,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1543,-1,5,-0.06,8715043,5701,1.91,1520,1544,1518,2005,1081,1544,1528.50,2.99,0,-107,1586,1564,1550,1528,1514,1558,1522,631,461,500,1080,1,1,126276433,1948,-14.42,2.81,12,0.00,-107.00,550.00,2875,20220825,-46.33,1334,20230515,15.67,2775,-44.40,20230626,1334,15.67,20230515,2875,-46.33,20220825,1334,15.67,20230515,0.41,N,018000,500,631 억,,3777873,N,N,88,N,00,N
20230824,160319,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1544,12,2,0.78,460664950,297331,61.01,1550,1572,1536,1991,1073,1532,1549.34,3.01,0,-23119,1597,1564,1526,1493,1455,1581,1510,631,459,500,1070,1,1,126276433,1950,-14.43,2.81,12,0.24,-107.00,550.00,2875,20220825,-46.30,1334,20230515,15.74,2775,-44.36,20230626,1334,15.74,20230515,2875,-46.30,20220825,1334,15.74,20230515,0.39,N,018000,500,631 억,,3800992,N,N,88,N,00,N
20230824,150318,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1542,10,2,0.65,444441978,286812,58.86,1550,1572,1536,1991,1073,1532,1549.59,3.01,0,-22866,1597,1564,1526,1493,1455,1581,1510,631,459,500,1070,1,1,126276433,1947,-14.41,2.80,12,0.23,-107.00,550.00,2875,20220825,-46.37,1334,20230515,15.59,2775,-44.43,20230626,1334,15.59,20230515,2875,-46.37,20220825,1334,15.59,20230515,0.39,N,018000,500,631 억,,3800992,N,N,0,N,00,N
20230824,140320,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1545,13,2,0.85,404479990,260898,53.54,1550,1572,1536,1991,1073,1532,1550.34,3.01,0,-13829,1597,1564,1526,1493,1455,1581,1510,631,459,500,1070,1,1,126276433,1951,-14.44,2.81,12,0.21,-107.00,550.00,2875,20220825,-46.26,1334,20230515,15.82,2775,-44.32,20230626,1334,15.82,20230515,2875,-46.26,20220825,1334,15.82,20230515,0.39,N,018000,500,631 억,,3800992,N,N,0,N,00,N
20230824,130321,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1550,18,2,1.17,353382960,227884,46.76,1550,1572,1536,1991,1073,1532,1550.71,3.01,0,-10621,1597,1564,1526,1493,1455,1581,1510,631,459,500,1070,1,1,126276433,1957,-14.49,2.82,12,0.18,-107.00,550.00,2875,20220825,-46.09,1334,20230515,16.19,2775,-44.14,20230626,1334,16.19,20230515,2875,-46.09,20220825,1334,16.19,20230515,0.39,N,018000,500,631 억,,3800992,N,N,0,N,00,N
20230824,120321,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1545,13,2,0.85,301875019,194640,39.94,1550,1572,1536,1991,1073,1532,1550.94,3.01,0,-9681,1597,1564,1526,1493,1455,1581,1510,631,459,500,1070,1,1,126276433,1951,-14.44,2.81,12,0.15,-107.00,550.00,2875,20220825,-46.26,1334,20230515,15.82,2775,-44.32,20230626,1334,15.82,20230515,2875,-46.26,20220825,1334,15.82,20230515,0.39,N,018000,500,631 억,,3800992,N,N,0,N,00,N
20230824,110320,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1545,13,2,0.85,248853326,160236,32.88,1550,1572,1536,1991,1073,1532,1553.04,3.01,0,-3355,1597,1564,1526,1493,1455,1581,1510,631,459,500,1070,1,1,126276433,1951,-14.44,2.81,12,0.13,-107.00,550.00,2875,20220825,-46.26,1334,20230515,15.82,2775,-44.32,20230626,1334,15.82,20230515,2875,-46.26,20220825,1334,15.82,20230515,0.39,N,018000,500,631 억,,3800992,N,N,0,N,00,N
20230824,100319,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1551,19,2,1.24,163623769,104971,21.54,1550,1572,1536,1991,1073,1532,1558.75,3.01,0,-18453,1597,1564,1526,1493,1455,1581,1510,631,459,500,1070,1,1,126276433,1959,-14.50,2.82,12,0.08,-107.00,550.00,2875,20220825,-46.05,1334,20230515,16.27,2775,-44.11,20230626,1334,16.27,20230515,2875,-46.05,20220825,1334,16.27,20230515,0.39,N,018000,500,631 억,,3800992,N,N,0,N,00,N
20230824,090322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1568,36,2,2.35,31569460,20246,4.15,1550,1570,1536,1991,1073,1532,1559.29,3.01,0,1650,1597,1564,1526,1493,1455,1581,1510,631,459,500,1070,1,1,126276433,1980,-14.65,2.85,12,0.02,-107.00,550.00,2875,20220825,-45.46,1334,20230515,17.54,2775,-43.50,20230626,1334,17.54,20230515,2875,-45.46,20220825,1334,17.54,20230515,0.39,N,018000,500,631 억,,3800992,N,N,0,N,00,N
20230823,160319,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1532,33,2,2.20,743831417,485784,70.55,1488,1559,1488,1948,1050,1499,1531.20,3.03,0,-21510,1554,1526,1508,1480,1462,1517,1471,631,449,500,1040,1,1,126276433,1935,-14.32,2.79,12,0.38,-107.00,550.00,2875,20220825,-46.71,1334,20230515,14.84,2775,-44.79,20230626,1334,14.84,20230515,2875,-46.71,20220825,1334,14.84,20230515,0.37,N,018000,500,631 억,,3824693,N,N,0,N,00,N
20230823,150320,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1534,35,2,2.33,722710179,472004,68.55,1488,1559,1488,1948,1050,1499,1531.15,3.03,0,-19807,1554,1526,1508,1480,1462,1517,1471,631,449,500,1040,1,1,126276433,1937,-14.34,2.79,12,0.37,-107.00,550.00,2875,20220825,-46.64,1334,20230515,14.99,2775,-44.72,20230626,1334,14.99,20230515,2875,-46.64,20220825,1334,14.99,20230515,0.37,N,018000,500,631 억,,3824693,N,N,0,N,00,N
20230823,140321,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1543,44,2,2.94,594832016,389124,56.51,1488,1559,1488,1948,1050,1499,1528.64,3.03,0,29923,1554,1526,1508,1480,1462,1517,1471,631,449,500,1040,1,1,126276433,1948,-14.42,2.81,12,0.31,-107.00,550.00,2875,20220825,-46.33,1334,20230515,15.67,2775,-44.40,20230626,1334,15.67,20230515,2875,-46.33,20220825,1334,15.67,20230515,0.37,N,018000,500,631 억,,3824693,N,N,0,N,00,N
20230823,130320,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1550,51,2,3.40,525205583,344015,49.96,1488,1559,1488,1948,1050,1499,1526.69,3.03,0,37971,1554,1526,1508,1480,1462,1517,1471,631,449,500,1040,1,1,126276433,1957,-14.49,2.82,12,0.27,-107.00,550.00,2875,20220825,-46.09,1334,20230515,16.19,2775,-44.14,20230626,1334,16.19,20230515,2875,-46.09,20220825,1334,16.19,20230515,0.37,N,018000,500,631 억,,3824693,N,N,0,N,00,N
20230823,120321,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1543,44,2,2.94,358520874,236337,34.32,1488,1544,1488,1948,1050,1499,1516.99,3.03,0,29537,1554,1526,1508,1480,1462,1517,1471,631,449,500,1040,1,1,126276433,1948,-14.42,2.81,12,0.19,-107.00,550.00,2875,20220825,-46.33,1334,20230515,15.67,2775,-44.40,20230626,1334,15.67,20230515,2875,-46.33,20220825,1334,15.67,20230515,0.37,N,018000,500,631 억,,3824693,N,N,0,N,00,N
20230823,110319,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1528,29,2,1.93,231161183,153115,22.24,1488,1530,1488,1948,1050,1499,1509.72,3.03,0,28236,1554,1526,1508,1480,1462,1517,1471,631,449,500,1040,1,1,126276433,1930,-14.28,2.78,12,0.12,-107.00,550.00,2875,20220825,-46.85,1334,20230515,14.54,2775,-44.94,20230626,1334,14.54,20230515,2875,-46.85,20220825,1334,14.54,20230515,0.37,N,018000,500,631 억,,3824693,N,N,0,N,00,N
20230823,100319,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1508,9,2,0.60,124112387,82714,12.01,1488,1515,1488,1948,1050,1499,1500.50,3.03,0,14742,1554,1526,1508,1480,1462,1517,1471,631,449,500,1040,1,1,126276433,1904,-14.09,2.74,12,0.07,-107.00,550.00,2875,20220825,-47.55,1334,20230515,13.04,2775,-45.66,20230626,1334,13.04,20230515,2875,-47.55,20220825,1334,13.04,20230515,0.37,N,018000,500,631 억,,3824693,N,N,0,N,00,N
20230823,090322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1499,0,3,0.00,13876992,9315,1.35,1488,1503,1488,1948,1050,1499,1489.75,3.03,0,-804,1554,1526,1508,1480,1462,1517,1471,631,449,500,1040,1,1,126276433,1893,-14.01,2.73,12,0.01,-107.00,550.00,2875,20220825,-47.86,1334,20230515,12.37,2775,-45.98,20230626,1334,12.37,20230515,2875,-47.86,20220825,1334,12.37,20230515,0.37,N,018000,500,631 억,,3824693,N,N,0,N,00,N
20230822,160317,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1499,-37,5,-2.41,1035934741,686060,210.16,1528,1536,1490,1996,1076,1536,1509.99,2.98,0,63175,1578,1557,1537,1516,1496,1547,1506,631,460,500,1070,1,1,126276433,1893,-14.01,2.73,12,0.54,-107.00,550.00,2875,20220825,-47.86,1334,20230515,12.37,2775,-45.98,20230626,1334,12.37,20230515,2875,-47.86,20220825,1334,12.37,20230515,0.37,N,018000,500,631 억,,3758113,N,N,0,N,00,N
20230822,150318,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1497,-39,5,-2.54,982384923,650302,199.21,1528,1536,1490,1996,1076,1536,1510.66,2.98,0,59211,1578,1557,1537,1516,1496,1547,1506,631,460,500,1070,1,1,126276433,1890,-13.99,2.72,12,0.51,-107.00,550.00,2875,20220825,-47.93,1334,20230515,12.22,2775,-46.05,20230626,1334,12.22,20230515,2875,-47.93,20220825,1334,12.22,20230515,0.37,N,018000,500,631 억,,3758113,N,N,0,N,00,N
20230822,140320,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1513,-23,5,-1.50,663049366,437421,134.00,1528,1536,1503,1996,1076,1536,1515.82,2.98,0,57088,1578,1557,1537,1516,1496,1547,1506,631,460,500,1070,1,1,126276433,1911,-14.14,2.75,12,0.35,-107.00,550.00,2875,20220825,-47.37,1334,20230515,13.42,2775,-45.48,20230626,1334,13.42,20230515,2875,-47.37,20220825,1334,13.42,20230515,0.37,N,018000,500,631 억,,3758113,N,N,0,N,00,N
20230822,130317,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1516,-20,5,-1.30,626738958,413444,126.65,1528,1536,1503,1996,1076,1536,1515.90,2.98,0,63508,1578,1557,1537,1516,1496,1547,1506,631,460,500,1070,1,1,126276433,1914,-14.17,2.76,12,0.33,-107.00,550.00,2875,20220825,-47.27,1334,20230515,13.64,2775,-45.37,20230626,1334,13.64,20230515,2875,-47.27,20220825,1334,13.64,20230515,0.37,N,018000,500,631 억,,3758113,N,N,0,N,00,N
20230822,120313,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1512,-24,5,-1.56,602010562,397106,121.65,1528,1536,1503,1996,1076,1536,1515.99,2.98,0,59750,1578,1557,1537,1516,1496,1547,1506,631,460,500,1070,1,1,126276433,1909,-14.13,2.75,12,0.31,-107.00,550.00,2875,20220825,-47.41,1334,20230515,13.34,2775,-45.51,20230626,1334,13.34,20230515,2875,-47.41,20220825,1334,13.34,20230515,0.37,N,018000,500,631 억,,3758113,N,N,0,N,00,N
20230822,110317,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1513,-23,5,-1.50,505610307,333327,102.11,1528,1536,1503,1996,1076,1536,1516.86,2.98,0,55295,1578,1557,1537,1516,1496,1547,1506,631,460,500,1070,1,1,126276433,1911,-14.14,2.75,12,0.26,-107.00,550.00,2875,20220825,-47.37,1334,20230515,13.42,2775,-45.48,20230626,1334,13.42,20230515,2875,-47.37,20220825,1334,13.42,20230515,0.37,N,018000,500,631 억,,3758113,N,N,0,N,00,N
20230822,100315,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1525,-11,5,-0.72,284357665,187505,57.44,1528,1536,1503,1996,1076,1536,1516.53,2.98,0,-18198,1578,1557,1537,1516,1496,1547,1506,631,460,500,1070,1,1,126276433,1926,-14.25,2.77,12,0.15,-107.00,550.00,2875,20220825,-46.96,1334,20230515,14.32,2775,-45.05,20230626,1334,14.32,20230515,2875,-46.96,20220825,1334,14.32,20230515,0.37,N,018000,500,631 억,,3758113,N,N,0,N,00,N
20230822,090317,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1526,-10,5,-0.65,22767696,14883,4.56,1528,1536,1526,1996,1076,1536,1529.78,2.98,0,-7294,1578,1557,1537,1516,1496,1547,1506,631,460,500,1070,1,1,126276433,1927,-14.26,2.77,12,0.01,-107.00,550.00,2875,20220825,-46.92,1334,20230515,14.39,2775,-45.01,20230626,1334,14.39,20230515,2875,-46.92,20220825,1334,14.39,20230515,0.37,N,018000,500,631 억,,3758113,N,N,0,N,00,N
20230821,160317,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1536,-16,5,-1.03,495973029,322540,114.66,1541,1558,1517,2015,1087,1552,1537.71,2.97,0,8655,1597,1574,1557,1534,1517,1566,1526,631,463,500,1080,1,1,126276433,1940,-14.36,2.79,12,0.26,-107.00,550.00,2875,20220825,-46.57,1334,20230515,15.14,2775,-44.65,20230626,1334,15.14,20230515,2875,-46.57,20220825,1334,15.14,20230515,0.38,N,018000,500,631 억,,3748062,N,N,0,N,00,N
20230821,150318,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1532,-20,5,-1.29,472911049,307494,109.31,1541,1558,1517,2015,1087,1552,1537.95,2.97,0,12860,1597,1574,1557,1534,1517,1566,1526,631,463,500,1080,1,1,126276433,1935,-14.32,2.79,12,0.24,-107.00,550.00,2875,20220825,-46.71,1334,20230515,14.84,2775,-44.79,20230626,1334,14.84,20230515,2875,-46.71,20220825,1334,14.84,20230515,0.38,N,018000,500,631 억,,3748062,N,N,0,N,00,N
20230821,140319,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1540,-12,5,-0.77,424304528,275834,98.05,1541,1558,1517,2015,1087,1552,1538.26,2.97,0,23828,1597,1574,1557,1534,1517,1566,1526,631,463,500,1080,1,1,126276433,1945,-14.39,2.80,12,0.22,-107.00,550.00,2875,20220825,-46.43,1334,20230515,15.44,2775,-44.50,20230626,1334,15.44,20230515,2875,-46.43,20220825,1334,15.44,20230515,0.38,N,018000,500,631 억,,3748062,N,N,0,N,00,N
20230821,130320,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1540,-12,5,-0.77,394123721,256252,91.09,1541,1558,1517,2015,1087,1552,1538.03,2.97,0,25400,1597,1574,1557,1534,1517,1566,1526,631,463,500,1080,1,1,126276433,1945,-14.39,2.80,12,0.20,-107.00,550.00,2875,20220825,-46.43,1334,20230515,15.44,2775,-44.50,20230626,1334,15.44,20230515,2875,-46.43,20220825,1334,15.44,20230515,0.38,N,018000,500,631 억,,3748062,N,N,0,N,00,N
20230821,120319,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1546,-6,5,-0.39,358811092,233349,82.95,1541,1558,1517,2015,1087,1552,1537.66,2.97,0,30871,1597,1574,1557,1534,1517,1566,1526,631,463,500,1080,1,1,126276433,1952,-14.45,2.81,12,0.18,-107.00,550.00,2875,20220825,-46.23,1334,20230515,15.89,2775,-44.29,20230626,1334,15.89,20230515,2875,-46.23,20220825,1334,15.89,20230515,0.38,N,018000,500,631 억,,3748062,N,N,0,N,00,N
20230821,110318,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1538,-14,5,-0.90,304554566,198164,70.44,1541,1558,1517,2015,1087,1552,1536.88,2.97,0,47012,1597,1574,1557,1534,1517,1566,1526,631,463,500,1080,1,1,126276433,1942,-14.37,2.80,12,0.16,-107.00,550.00,2875,20220825,-46.50,1334,20230515,15.29,2775,-44.58,20230626,1334,15.29,20230515,2875,-46.50,20220825,1334,15.29,20230515,0.38,N,018000,500,631 억,,3748062,N,N,0,N,00,N
20230821,100317,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1550,-2,5,-0.13,209420566,136522,48.53,1541,1558,1517,2015,1087,1552,1533.97,2.97,0,67235,1597,1574,1557,1534,1517,1566,1526,631,463,500,1080,1,1,126276433,1957,-14.49,2.82,12,0.11,-107.00,550.00,2875,20220825,-46.09,1334,20230515,16.19,2775,-44.14,20230626,1334,16.19,20230515,2875,-46.09,20220825,1334,16.19,20230515,0.38,N,018000,500,631 억,,3748062,N,N,0,N,00,N
20230821,090321,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1550,-2,5,-0.13,8885523,5747,2.04,1541,1550,1541,2015,1087,1552,1546.12,2.97,0,-248,1597,1574,1557,1534,1517,1566,1526,631,463,500,1080,1,1,126276433,1957,-14.49,2.82,12,0.00,-107.00,550.00,2875,20220825,-46.09,1334,20230515,16.19,2775,-44.14,20230626,1334,16.19,20230515,2875,-46.09,20220825,1334,16.19,20230515,0.38,N,018000,500,631 억,,3748062,N,N,0,N,00,N
20230818,160317,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1552,-29,5,-1.83,433838995,279753,46.97,1580,1580,1540,2055,1107,1581,1550.79,2.99,0,-33101,1649,1615,1566,1532,1483,1590,1507,631,474,500,1100,1,1,126276433,1960,-14.50,2.82,12,0.22,-107.00,550.00,2875,20220825,-46.02,1334,20230515,16.34,2775,-44.07,20230626,1334,16.34,20230515,2875,-46.02,20220825,1334,16.34,20230515,0.41,N,018000,500,631 억,,3781163,N,N,0,N,00,N
20230818,150315,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1551,-30,5,-1.90,414887908,267520,44.91,1580,1580,1540,2055,1107,1581,1550.87,2.99,0,-32636,1649,1615,1566,1532,1483,1590,1507,631,474,500,1100,1,1,126276433,1959,-14.50,2.82,12,0.21,-107.00,550.00,2875,20220825,-46.05,1334,20230515,16.27,2775,-44.11,20230626,1334,16.27,20230515,2875,-46.05,20220825,1334,16.27,20230515,0.41,N,018000,500,631 억,,3781163,N,N,0,N,00,N
20230818,140317,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1550,-31,5,-1.96,334669928,215768,36.23,1580,1580,1540,2055,1107,1581,1551.06,2.99,0,-29146,1649,1615,1566,1532,1483,1590,1507,631,474,500,1100,1,1,126276433,1957,-14.49,2.82,12,0.17,-107.00,550.00,2875,20220825,-46.09,1334,20230515,16.19,2775,-44.14,20230626,1334,16.19,20230515,2875,-46.09,20220825,1334,16.19,20230515,0.41,N,018000,500,631 억,,3781163,N,N,0,N,00,N
20230818,130313,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1554,-27,5,-1.71,314975763,203079,34.10,1580,1580,1540,2055,1107,1581,1551.00,2.99,0,-27753,1649,1615,1566,1532,1483,1590,1507,631,474,500,1100,1,1,126276433,1962,-14.52,2.83,12,0.16,-107.00,550.00,2875,20220825,-45.95,1334,20230515,16.49,2775,-44.00,20230626,1334,16.49,20230515,2875,-45.95,20220825,1334,16.49,20230515,0.41,N,018000,500,631 억,,3781163,N,N,0,N,00,N
20230818,120324,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1560,-21,5,-1.33,276762508,178479,29.97,1580,1580,1540,2055,1107,1581,1550.67,2.99,0,-28470,1649,1615,1566,1532,1483,1590,1507,631,474,500,1100,1,1,126276433,1970,-14.58,2.84,12,0.14,-107.00,550.00,2875,20220825,-45.74,1334,20230515,16.94,2775,-43.78,20230626,1334,16.94,20230515,2875,-45.74,20220825,1334,16.94,20230515,0.41,N,018000,500,631 억,,3781163,N,N,0,N,00,N
20230818,110315,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1549,-32,5,-2.02,242363025,156400,26.26,1580,1580,1540,2055,1107,1581,1549.64,2.99,0,-33948,1649,1615,1566,1532,1483,1590,1507,631,474,500,1100,1,1,126276433,1956,-14.48,2.82,12,0.12,-107.00,550.00,2875,20220825,-46.12,1334,20230515,16.12,2775,-44.18,20230626,1334,16.12,20230515,2875,-46.12,20220825,1334,16.12,20230515,0.41,N,018000,500,631 억,,3781163,N,N,0,N,00,N
20230818,100317,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1544,-37,5,-2.34,194444920,125487,21.07,1580,1580,1540,2055,1107,1581,1549.52,2.99,0,-46962,1649,1615,1566,1532,1483,1590,1507,631,474,500,1100,1,1,126276433,1950,-14.43,2.81,12,0.10,-107.00,550.00,2875,20220825,-46.30,1334,20230515,15.74,2775,-44.36,20230626,1334,15.74,20230515,2875,-46.30,20220825,1334,15.74,20230515,0.41,N,018000,500,631 억,,3781163,N,N,0,N,00,N
20230818,090317,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1578,-3,5,-0.19,15126817,9629,1.62,1580,1580,1560,2055,1107,1581,1570.96,2.99,0,-3460,1649,1615,1566,1532,1483,1590,1507,631,474,500,1100,1,1,126276433,1993,-14.75,2.87,12,0.01,-107.00,550.00,2875,20220825,-45.11,1334,20230515,18.29,2775,-43.14,20230626,1334,18.29,20230515,2875,-45.11,20220825,1334,18.29,20230515,0.41,N,018000,500,631 억,,3781163,N,N,0,N,00,N
20230817,160317,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1581,1,2,0.06,922748609,594624,105.52,1598,1600,1517,2050,1106,1580,1551.81,2.99,0,540,1654,1616,1593,1555,1532,1605,1544,631,472,500,1100,1,1,126276433,1996,-14.78,2.87,12,0.47,-107.00,550.00,2875,20220825,-45.01,1334,20230515,18.52,2775,-43.03,20230626,1334,18.52,20230515,2875,-45.01,20220825,1334,18.52,20230515,0.37,N,018000,500,631 억,,3780623,N,N,500,N,00,N
20230817,150320,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1582,2,2,0.13,873568892,563458,99.99,1598,1600,1517,2050,1106,1580,1550.37,2.99,0,11036,1654,1616,1593,1555,1532,1605,1544,631,472,500,1100,1,1,126276433,1998,-14.79,2.88,12,0.45,-107.00,550.00,2875,20220825,-44.97,1334,20230515,18.59,2775,-42.99,20230626,1334,18.59,20230515,2875,-44.97,20220825,1334,18.59,20230515,0.37,N,018000,500,631 억,,3780623,N,N,500,N,00,N
20230817,140316,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1574,-6,5,-0.38,743215320,481200,85.39,1598,1600,1517,2050,1106,1580,1544.50,2.99,0,58822,1654,1616,1593,1555,1532,1605,1544,631,472,500,1100,1,1,126276433,1988,-14.71,2.86,12,0.38,-107.00,550.00,2875,20220825,-45.25,1334,20230515,17.99,2775,-43.28,20230626,1334,17.99,20230515,2875,-45.25,20220825,1334,17.99,20230515,0.37,N,018000,500,631 억,,3780623,N,N,500,N,00,N
20230817,130315,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1557,-23,5,-1.46,695591294,450769,79.99,1598,1600,1517,2050,1106,1580,1543.11,2.99,0,51495,1654,1616,1593,1555,1532,1605,1544,631,472,500,1100,1,1,126276433,1966,-14.55,2.83,12,0.36,-107.00,550.00,2875,20220825,-45.84,1334,20230515,16.72,2775,-43.89,20230626,1334,16.72,20230515,2875,-45.84,20220825,1334,16.72,20230515,0.37,N,018000,500,631 억,,3780623,N,N,500,N,00,N
20230817,120315,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1564,-16,5,-1.01,648294109,420401,74.60,1598,1600,1517,2050,1106,1580,1542.08,2.99,0,48118,1654,1616,1593,1555,1532,1605,1544,631,472,500,1100,1,1,126276433,1975,-14.62,2.84,12,0.33,-107.00,550.00,2875,20220825,-45.60,1334,20230515,17.24,2775,-43.64,20230626,1334,17.24,20230515,2875,-45.60,20220825,1334,17.24,20230515,0.37,N,018000,500,631 억,,3780623,N,N,500,N,00,N
20230817,110317,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1542,-38,5,-2.41,584879996,379318,67.31,1598,1600,1517,2050,1106,1580,1541.92,2.99,0,39343,1654,1616,1593,1555,1532,1605,1544,631,472,500,1100,1,1,126276433,1947,-14.41,2.80,12,0.30,-107.00,550.00,2875,20220825,-46.37,1334,20230515,15.59,2775,-44.43,20230626,1334,15.59,20230515,2875,-46.37,20220825,1334,15.59,20230515,0.37,N,018000,500,631 억,,3780623,N,N,500,N,00,N
20230817,100316,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1539,-41,5,-2.59,344594872,222504,39.48,1598,1600,1517,2050,1106,1580,1548.70,2.99,0,896,1654,1616,1593,1555,1532,1605,1544,631,472,500,1100,1,1,126276433,1943,-14.38,2.80,12,0.18,-107.00,550.00,2875,20220825,-46.47,1334,20230515,15.37,2775,-44.54,20230626,1334,15.37,20230515,2875,-46.47,20220825,1334,15.37,20230515,0.37,N,018000,500,631 억,,3780623,N,N,500,N,00,N
20230817,090315,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1565,-15,5,-0.95,36895662,23214,4.12,1598,1600,1565,2050,1106,1580,1589.41,2.99,0,-11524,1654,1616,1593,1555,1532,1605,1544,631,472,500,1100,1,1,126276433,1976,-14.63,2.85,12,0.02,-107.00,550.00,2875,20220825,-45.57,1334,20230515,17.32,2775,-43.60,20230626,1334,17.32,20230515,2875,-45.57,20220825,1334,17.32,20230515,0.37,N,018000,500,631 억,,3780623,N,N,500,N,00,N
20230816,160317,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1580,-47,5,-2.89,886207997,560136,106.75,1627,1631,1570,2115,1139,1627,1582.13,2.98,0,19279,1716,1671,1646,1601,1576,1659,1589,631,488,500,1130,1,1,126276433,1995,-14.77,2.87,12,0.44,-107.00,550.00,2875,20220825,-45.04,1334,20230515,18.44,2775,-43.06,20230626,1334,18.44,20230515,2875,-45.04,20220825,1334,18.44,20230515,0.43,N,018000,500,631 억,,3762506,N,N,500,N,00,N
20230816,150316,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1574,-53,5,-3.26,835753569,528088,100.64,1627,1631,1570,2115,1139,1627,1582.60,2.98,0,18706,1716,1671,1646,1601,1576,1659,1589,631,488,500,1130,1,1,126276433,1988,-14.71,2.86,12,0.42,-107.00,550.00,2875,20220825,-45.25,1334,20230515,17.99,2775,-43.28,20230626,1334,17.99,20230515,2875,-45.25,20220825,1334,17.99,20230515,0.43,N,018000,500,631 억,,3762506,N,N,0,N,00,N
20230816,140315,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1580,-47,5,-2.89,739719052,467193,89.04,1627,1631,1570,2115,1139,1627,1583.33,2.98,0,25003,1716,1671,1646,1601,1576,1659,1589,631,488,500,1130,1,1,126276433,1995,-14.77,2.87,12,0.37,-107.00,550.00,2875,20220825,-45.04,1334,20230515,18.44,2775,-43.06,20230626,1334,18.44,20230515,2875,-45.04,20220825,1334,18.44,20230515,0.43,N,018000,500,631 억,,3762506,N,N,0,N,00,N
20230816,130317,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1584,-43,5,-2.64,574521635,362448,69.07,1627,1631,1570,2115,1139,1627,1585.11,2.98,0,22190,1716,1671,1646,1601,1576,1659,1589,631,488,500,1130,1,1,126276433,2000,-14.80,2.88,12,0.29,-107.00,550.00,2875,20220825,-44.90,1334,20230515,18.74,2775,-42.92,20230626,1334,18.74,20230515,2875,-44.90,20220825,1334,18.74,20230515,0.43,N,018000,500,631 억,,3762506,N,N,0,N,00,N
20230816,120319,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1590,-37,5,-2.27,513195427,323737,61.70,1627,1631,1570,2115,1139,1627,1585.22,2.98,0,24605,1716,1671,1646,1601,1576,1659,1589,631,488,500,1130,1,1,126276433,2008,-14.86,2.89,12,0.26,-107.00,550.00,2875,20220825,-44.70,1334,20230515,19.19,2775,-42.70,20230626,1334,19.19,20230515,2875,-44.70,20220825,1334,19.19,20230515,0.43,N,018000,500,631 억,,3762506,N,N,0,N,00,N
20230816,110318,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1597,-30,5,-1.84,455327735,287262,54.75,1627,1631,1570,2115,1139,1627,1585.06,2.98,0,34382,1716,1671,1646,1601,1576,1659,1589,631,488,500,1130,1,1,126276433,2017,-14.93,2.90,12,0.23,-107.00,550.00,2875,20220825,-44.45,1334,20230515,19.72,2775,-42.45,20230626,1334,19.72,20230515,2875,-44.45,20220825,1334,19.72,20230515,0.43,N,018000,500,631 억,,3762506,N,N,0,N,00,N
20230816,100313,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1585,-42,5,-2.58,366257038,231220,44.07,1627,1631,1570,2115,1139,1627,1584.02,2.98,0,20824,1716,1671,1646,1601,1576,1659,1589,631,488,500,1130,1,1,126276433,2001,-14.81,2.88,12,0.18,-107.00,550.00,2875,20220825,-44.87,1334,20230515,18.82,2775,-42.88,20230626,1334,18.82,20230515,2875,-44.87,20220825,1334,18.82,20230515,0.43,N,018000,500,631 억,,3762506,N,N,0,N,00,N
20230816,090313,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1600,-27,5,-1.66,32043200,19994,3.81,1627,1631,1570,2115,1139,1627,1602.64,2.98,0,-5224,1716,1671,1646,1601,1576,1659,1589,631,488,500,1130,1,1,126276433,2020,-14.95,2.91,12,0.02,-107.00,550.00,2875,20220825,-44.35,1334,20230515,19.94,2775,-42.34,20230626,1334,19.94,20230515,2875,-44.35,20220825,1334,19.94,20230515,0.43,N,018000,500,631 억,,3762506,N,N,0,N,00,N
20230814,160313,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1627,-65,5,-3.84,855116291,521398,133.47,1691,1691,1621,2195,1185,1692,1640.06,3.06,0,-101150,1729,1710,1676,1657,1623,1720,1667,631,505,500,1180,1,1,126276433,2055,-15.21,2.96,12,0.41,-107.00,550.00,2875,20220825,-43.41,1334,20230515,21.96,2775,-41.37,20230626,1334,21.96,20230515,2875,-43.41,20220825,1334,21.96,20230515,0.42,N,018000,500,631 억,,3862470,N,N,803,N,00,N
20230814,150312,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1627,-65,5,-3.84,801611458,488487,125.04,1691,1691,1621,2195,1185,1692,1640.99,3.06,0,-93766,1729,1710,1676,1657,1623,1720,1667,631,505,500,1180,1,1,126276433,2055,-15.21,2.96,12,0.39,-107.00,550.00,2875,20220825,-43.41,1334,20230515,21.96,2775,-41.37,20230626,1334,21.96,20230515,2875,-43.41,20220825,1334,21.96,20230515,0.42,N,018000,500,631 억,,3862470,N,N,803,N,00,N
20230814,140313,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1625,-67,5,-3.96,724073939,440762,112.82,1691,1691,1622,2195,1185,1692,1642.75,3.06,0,-94852,1729,1710,1676,1657,1623,1720,1667,631,505,500,1180,1,1,126276433,2052,-15.19,2.95,12,0.35,-107.00,550.00,2875,20220825,-43.48,1334,20230515,21.81,2775,-41.44,20230626,1334,21.81,20230515,2875,-43.48,20220825,1334,21.81,20230515,0.42,N,018000,500,631 억,,3862470,N,N,803,N,00,N
20230814,130313,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1640,-52,5,-3.07,553563421,336016,86.01,1691,1691,1626,2195,1185,1692,1647.40,3.06,0,-88946,1729,1710,1676,1657,1623,1720,1667,631,505,500,1180,1,1,126276433,2071,-15.33,2.98,12,0.27,-107.00,550.00,2875,20220825,-42.96,1334,20230515,22.94,2775,-40.90,20230626,1334,22.94,20230515,2875,-42.96,20220825,1334,22.94,20230515,0.42,N,018000,500,631 억,,3862470,N,N,803,N,00,N
20230814,120311,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1641,-51,5,-3.01,504680973,306186,78.38,1691,1691,1626,2195,1185,1692,1648.25,3.06,0,-74844,1729,1710,1676,1657,1623,1720,1667,631,505,500,1180,1,1,126276433,2072,-15.34,2.98,12,0.24,-107.00,550.00,2875,20220825,-42.92,1334,20230515,23.01,2775,-40.86,20230626,1334,23.01,20230515,2875,-42.92,20220825,1334,23.01,20230515,0.42,N,018000,500,631 억,,3862470,N,N,803,N,00,N
20230814,110311,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1648,-44,5,-2.60,292280747,176780,45.25,1691,1691,1645,2195,1185,1692,1653.31,3.06,0,-34962,1729,1710,1676,1657,1623,1720,1667,631,505,500,1180,1,1,126276433,2081,-15.40,3.00,12,0.14,-107.00,550.00,2875,20220825,-42.68,1334,20230515,23.54,2775,-40.61,20230626,1334,23.54,20230515,2875,-42.68,20220825,1334,23.54,20230515,0.42,N,018000,500,631 억,,3862470,N,N,803,N,00,N
20230814,100311,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1650,-42,5,-2.48,203172535,122773,31.43,1691,1691,1645,2195,1185,1692,1654.80,3.06,0,-40539,1729,1710,1676,1657,1623,1720,1667,631,505,500,1180,1,1,126276433,2084,-15.42,3.00,12,0.10,-107.00,550.00,2875,20220825,-42.61,1334,20230515,23.69,2775,-40.54,20230626,1334,23.69,20230515,2875,-42.61,20220825,1334,23.69,20230515,0.42,N,018000,500,631 억,,3862470,N,N,803,N,00,N
20230814,090311,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1668,-24,5,-1.42,8695302,5182,1.33,1691,1691,1668,2195,1185,1692,1677.35,3.06,0,-2589,1729,1710,1676,1657,1623,1720,1667,631,505,500,1180,1,1,126276433,2106,-15.59,3.03,12,0.00,-107.00,550.00,2875,20220825,-41.98,1334,20230515,25.04,2775,-39.89,20230626,1334,25.04,20230515,2875,-41.98,20220825,1334,25.04,20230515,0.42,N,018000,500,631 억,,3862470,N,N,803,N,00,N
20230811,160310,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1692,30,2,1.81,651659441,387901,104.93,1642,1695,1642,2160,1164,1662,1679.95,3.00,0,74690,1708,1685,1665,1642,1622,1696,1653,631,498,500,1160,1,1,126276433,2137,-15.81,3.08,12,0.31,-107.00,550.00,2875,20220825,-41.15,1334,20230515,26.84,2775,-39.03,20230626,1334,26.84,20230515,2875,-41.15,20220825,1334,26.84,20230515,0.46,N,018000,500,631 억,,3791925,N,N,803,N,00,N
20230811,150309,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1677,15,2,0.90,601524293,358153,96.88,1642,1695,1642,2160,1164,1662,1679.52,3.00,0,72131,1708,1685,1665,1642,1622,1696,1653,631,498,500,1160,1,1,126276433,2118,-15.67,3.05,12,0.28,-107.00,550.00,2875,20220825,-41.67,1334,20230515,25.71,2775,-39.57,20230626,1334,25.71,20230515,2875,-41.67,20220825,1334,25.71,20230515,0.46,N,018000,500,631 억,,3791925,N,N,622,N,00,N
20230811,140310,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1686,24,2,1.44,539790482,321417,86.95,1642,1695,1642,2160,1164,1662,1679.41,3.00,0,74354,1708,1685,1665,1642,1622,1696,1653,631,498,500,1160,1,1,126276433,2129,-15.76,3.07,12,0.25,-107.00,550.00,2875,20220825,-41.36,1334,20230515,26.39,2775,-39.24,20230626,1334,26.39,20230515,2875,-41.36,20220825,1334,26.39,20230515,0.46,N,018000,500,631 억,,3791925,N,N,622,N,00,N
20230811,130309,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1683,21,2,1.26,458922163,273303,73.93,1642,1695,1642,2160,1164,1662,1679.17,3.00,0,82961,1708,1685,1665,1642,1622,1696,1653,631,498,500,1160,1,1,126276433,2125,-15.73,3.06,12,0.22,-107.00,550.00,2875,20220825,-41.46,1334,20230515,26.16,2775,-39.35,20230626,1334,26.16,20230515,2875,-41.46,20220825,1334,26.16,20230515,0.46,N,018000,500,631 억,,3791925,N,N,622,N,00,N
20230811,120308,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1685,23,2,1.38,436079232,259755,70.27,1642,1695,1642,2160,1164,1662,1678.81,3.00,0,85092,1708,1685,1665,1642,1622,1696,1653,631,498,500,1160,1,1,126276433,2128,-15.75,3.06,12,0.21,-107.00,550.00,2875,20220825,-41.39,1334,20230515,26.31,2775,-39.28,20230626,1334,26.31,20230515,2875,-41.39,20220825,1334,26.31,20230515,0.46,N,018000,500,631 억,,3791925,N,N,622,N,00,N
20230811,110306,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1683,21,2,1.26,379107398,225875,61.10,1642,1695,1642,2160,1164,1662,1678.39,3.00,0,70612,1708,1685,1665,1642,1622,1696,1653,631,498,500,1160,1,1,126276433,2125,-15.73,3.06,12,0.18,-107.00,550.00,2875,20220825,-41.46,1334,20230515,26.16,2775,-39.35,20230626,1334,26.16,20230515,2875,-41.46,20220825,1334,26.16,20230515,0.46,N,018000,500,631 억,,3791925,N,N,622,N,00,N
20230811,100305,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1689,27,2,1.62,298998113,178424,48.27,1642,1690,1642,2160,1164,1662,1675.77,3.00,0,55738,1708,1685,1665,1642,1622,1696,1653,631,498,500,1160,1,1,126276433,2133,-15.79,3.07,12,0.14,-107.00,550.00,2875,20220825,-41.25,1334,20230515,26.61,2775,-39.14,20230626,1334,26.61,20230515,2875,-41.25,20220825,1334,26.61,20230515,0.46,N,018000,500,631 억,,3791925,N,N,622,N,00,N
20230811,090308,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1662,0,3,0.00,42500049,25755,6.97,1642,1662,1642,2160,1164,1662,1650.17,3.00,0,3402,1708,1685,1665,1642,1622,1696,1653,631,498,500,1160,1,1,126276433,2099,-15.53,3.02,12,0.02,-107.00,550.00,2875,20220825,-42.19,1334,20230515,24.59,2775,-40.11,20230626,1334,24.59,20230515,2875,-42.19,20220825,1334,24.59,20230515,0.46,N,018000,500,631 억,,3791925,N,N,622,N,00,N
20230810,160307,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1662,1,2,0.06,613515211,367857,105.72,1660,1688,1645,2155,1163,1661,1667.83,3.02,0,-15740,1710,1685,1646,1621,1582,1698,1634,630,496,500,1160,1,1,125915518,2093,-15.53,3.02,12,0.29,-107.00,550.00,2875,20220825,-42.19,1334,20230515,24.59,2775,-40.11,20230626,1334,24.59,20230515,2875,-42.19,20220825,1334,24.59,20230515,0.44,N,018000,500,629 억,,3808657,N,N,622,N,00,N
20230810,150306,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1670,9,2,0.54,557881877,334457,96.12,1660,1688,1645,2155,1163,1661,1668.03,3.02,0,-23132,1710,1685,1646,1621,1582,1698,1634,630,496,500,1160,1,1,125915518,2103,-15.61,3.04,12,0.27,-107.00,550.00,2875,20220825,-41.91,1334,20230515,25.19,2775,-39.82,20230626,1334,25.19,20230515,2875,-41.91,20220825,1334,25.19,20230515,0.44,N,018000,500,629 억,,3808657,N,N,3317,N,00,N
20230810,140306,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1672,11,2,0.66,501874242,300957,86.49,1660,1688,1645,2155,1163,1661,1667.60,3.02,0,-18191,1710,1685,1646,1621,1582,1698,1634,630,496,500,1160,1,1,125915518,2105,-15.63,3.04,12,0.24,-107.00,550.00,2875,20220825,-41.84,1334,20230515,25.34,2775,-39.75,20230626,1334,25.34,20230515,2875,-41.84,20220825,1334,25.34,20230515,0.44,N,018000,500,629 억,,3808657,N,N,3317,N,00,N
20230810,130303,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1658,-3,5,-0.18,468724978,281058,80.78,1660,1688,1645,2155,1163,1661,1667.73,3.02,0,-20696,1710,1685,1646,1621,1582,1698,1634,630,496,500,1160,1,1,125915518,2088,-15.50,3.01,12,0.22,-107.00,550.00,2875,20220825,-42.33,1334,20230515,24.29,2775,-40.25,20230626,1334,24.29,20230515,2875,-42.33,20220825,1334,24.29,20230515,0.44,N,018000,500,629 억,,3808657,N,N,3317,N,00,N
20230810,120306,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1675,14,2,0.84,379472089,227506,65.38,1660,1688,1645,2155,1163,1661,1667.98,3.02,0,-29523,1710,1685,1646,1621,1582,1698,1634,630,496,500,1160,1,1,125915518,2109,-15.65,3.05,12,0.18,-107.00,550.00,2875,20220825,-41.74,1334,20230515,25.56,2775,-39.64,20230626,1334,25.56,20230515,2875,-41.74,20220825,1334,25.56,20230515,0.44,N,018000,500,629 억,,3808657,N,N,3317,N,00,N
20230810,110308,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1666,5,2,0.30,345649171,207264,59.57,1660,1688,1645,2155,1163,1661,1667.69,3.02,0,-27714,1710,1685,1646,1621,1582,1698,1634,630,496,500,1160,1,1,125915518,2098,-15.57,3.03,12,0.16,-107.00,550.00,2875,20220825,-42.05,1334,20230515,24.89,2775,-39.96,20230626,1334,24.89,20230515,2875,-42.05,20220825,1334,24.89,20230515,0.44,N,018000,500,629 억,,3808657,N,N,3317,N,00,N
20230810,100308,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1671,10,2,0.60,241098796,144355,41.49,1660,1688,1645,2155,1163,1661,1670.21,3.02,0,-28970,1710,1685,1646,1621,1582,1698,1634,630,496,500,1160,1,1,125915518,2104,-15.62,3.04,12,0.11,-107.00,550.00,2875,20220825,-41.88,1334,20230515,25.26,2775,-39.78,20230626,1334,25.26,20230515,2875,-41.88,20220825,1334,25.26,20230515,0.44,N,018000,500,629 억,,3808657,N,N,3317,N,00,N
20230810,090307,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1653,-8,5,-0.48,4036031,2434,0.70,1660,1660,1651,2155,1163,1661,1657.64,3.02,0,-65,1710,1685,1646,1621,1582,1698,1634,630,496,500,1160,1,1,125915518,2081,-15.45,3.01,12,0.00,-107.00,550.00,2875,20220825,-42.50,1334,20230515,23.91,2775,-40.43,20230626,1334,23.91,20230515,2875,-42.50,20220825,1334,23.91,20230515,0.44,N,018000,500,629 억,,3808657,N,N,3317,N,00,N
20230809,160306,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1661,21,2,1.28,573991619,346778,61.31,1610,1671,1607,2130,1148,1640,1655.19,2.93,0,118615,1714,1677,1657,1620,1600,1667,1610,630,491,500,1140,1,1,125915518,2091,-15.52,3.02,12,0.28,-107.00,550.00,2875,20220825,-42.23,1334,20230515,24.51,2775,-40.14,20230626,1334,24.51,20230515,2875,-42.23,20220825,1334,24.51,20230515,0.43,N,018000,500,629 억,,3690012,N,N,3317,N,00,N
20230809,150303,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1665,25,2,1.52,521261963,315084,55.71,1610,1671,1607,2130,1148,1640,1654.36,2.93,0,98995,1714,1677,1657,1620,1600,1667,1610,630,491,500,1140,1,1,125915518,2096,-15.56,3.03,12,0.25,-107.00,550.00,2875,20220825,-42.09,1334,20230515,24.81,2775,-40.00,20230626,1334,24.81,20230515,2875,-42.09,20220825,1334,24.81,20230515,0.43,N,018000,500,629 억,,3690012,N,N,0,N,00,N
20230809,140303,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1669,29,2,1.77,440748337,266745,47.16,1610,1671,1607,2130,1148,1640,1652.32,2.93,0,87868,1714,1677,1657,1620,1600,1667,1610,630,491,500,1140,1,1,125915518,2102,-15.60,3.03,12,0.21,-107.00,550.00,2875,20220825,-41.95,1334,20230515,25.11,2775,-39.86,20230626,1334,25.11,20230515,2875,-41.95,20220825,1334,25.11,20230515,0.43,N,018000,500,629 억,,3690012,N,N,0,N,00,N
20230809,130308,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1669,29,2,1.77,386488770,234228,41.41,1610,1669,1607,2130,1148,1640,1650.05,2.93,0,78011,1714,1677,1657,1620,1600,1667,1610,630,491,500,1140,1,1,125915518,2102,-15.60,3.03,12,0.19,-107.00,550.00,2875,20220825,-41.95,1334,20230515,25.11,2775,-39.86,20230626,1334,25.11,20230515,2875,-41.95,20220825,1334,25.11,20230515,0.43,N,018000,500,629 억,,3690012,N,N,0,N,00,N
20230809,120307,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1667,27,2,1.65,336056498,203921,36.05,1610,1669,1607,2130,1148,1640,1647.97,2.93,0,61622,1714,1677,1657,1620,1600,1667,1610,630,491,500,1140,1,1,125915518,2099,-15.58,3.03,12,0.16,-107.00,550.00,2875,20220825,-42.02,1334,20230515,24.96,2775,-39.93,20230626,1334,24.96,20230515,2875,-42.02,20220825,1334,24.96,20230515,0.43,N,018000,500,629 억,,3690012,N,N,0,N,00,N
20230809,110306,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1661,21,2,1.28,251471637,153089,27.07,1610,1665,1607,2130,1148,1640,1642.65,2.93,0,38512,1714,1677,1657,1620,1600,1667,1610,630,491,500,1140,1,1,125915518,2091,-15.52,3.02,12,0.12,-107.00,550.00,2875,20220825,-42.23,1334,20230515,24.51,2775,-40.14,20230626,1334,24.51,20230515,2875,-42.23,20220825,1334,24.51,20230515,0.43,N,018000,500,629 억,,3690012,N,N,0,N,00,N
20230809,100303,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1649,9,2,0.55,171638315,104833,18.54,1610,1665,1607,2130,1148,1640,1637.25,2.93,0,21152,1714,1677,1657,1620,1600,1667,1610,630,491,500,1140,1,1,125915518,2076,-15.41,3.00,12,0.08,-107.00,550.00,2875,20220825,-42.64,1334,20230515,23.61,2775,-40.58,20230626,1334,23.61,20230515,2875,-42.64,20220825,1334,23.61,20230515,0.43,N,018000,500,629 억,,3690012,N,N,0,N,00,N
20230809,090303,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1610,-30,5,-1.83,35830635,22243,3.93,1610,1619,1607,2130,1148,1640,1610.87,2.93,0,4793,1714,1677,1657,1620,1600,1667,1610,630,491,500,1140,1,1,125915518,2027,-15.05,2.93,12,0.02,-107.00,550.00,2875,20220825,-44.00,1334,20230515,20.69,2775,-41.98,20230626,1334,20.69,20230515,2875,-44.00,20220825,1334,20.69,20230515,0.43,N,018000,500,629 억,,3690012,N,N,0,N,00,N
20230808,160308,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1640,-50,5,-2.96,917069558,551665,101.38,1680,1694,1637,2195,1183,1690,1662.48,2.95,0,-29097,1750,1719,1687,1656,1624,1704,1641,630,506,500,1180,1,1,125915518,2065,-15.33,2.98,12,0.44,-107.00,550.00,2875,20220825,-42.96,1334,20230515,22.94,2775,-40.90,20230626,1334,22.94,20230515,2875,-42.96,20220825,1334,22.94,20230515,0.43,N,018000,500,629 억,,3717264,N,N,65,N,00,N
20230808,150305,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1641,-49,5,-2.90,829593859,498334,91.58,1680,1694,1638,2195,1183,1690,1664.73,2.95,0,-47941,1750,1719,1687,1656,1624,1704,1641,630,506,500,1180,1,1,125915518,2066,-15.34,2.98,12,0.40,-107.00,550.00,2875,20220825,-42.92,1334,20230515,23.01,2775,-40.86,20230626,1334,23.01,20230515,2875,-42.92,20220825,1334,23.01,20230515,0.43,N,018000,500,629 억,,3717264,N,N,65,N,00,N
20230808,140303,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1658,-32,5,-1.89,683031770,409247,75.21,1680,1694,1648,2195,1183,1690,1669.00,2.95,0,-37104,1750,1719,1687,1656,1624,1704,1641,630,506,500,1180,1,1,125915518,2088,-15.50,3.01,12,0.33,-107.00,550.00,2875,20220825,-42.33,1334,20230515,24.29,2775,-40.25,20230626,1334,24.29,20230515,2875,-42.33,20220825,1334,24.29,20230515,0.43,N,018000,500,629 억,,3717264,N,N,65,N,00,N
20230808,130301,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1658,-32,5,-1.89,553017428,330616,60.76,1680,1694,1652,2195,1183,1690,1672.69,2.95,0,-24246,1750,1719,1687,1656,1624,1704,1641,630,506,500,1180,1,1,125915518,2088,-15.50,3.01,12,0.26,-107.00,550.00,2875,20220825,-42.33,1334,20230515,24.29,2775,-40.25,20230626,1334,24.29,20230515,2875,-42.33,20220825,1334,24.29,20230515,0.43,N,018000,500,629 억,,3717264,N,N,65,N,00,N
20230808,120303,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1668,-22,5,-1.30,444931908,265445,48.78,1680,1694,1660,2195,1183,1690,1676.17,2.95,0,-27658,1750,1719,1687,1656,1624,1704,1641,630,506,500,1180,1,1,125915518,2100,-15.59,3.03,12,0.21,-107.00,550.00,2875,20220825,-41.98,1334,20230515,25.04,2775,-39.89,20230626,1334,25.04,20230515,2875,-41.98,20220825,1334,25.04,20230515,0.43,N,018000,500,629 억,,3717264,N,N,65,N,00,N
20230808,110301,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1670,-20,5,-1.18,356843496,212547,39.06,1680,1694,1668,2195,1183,1690,1678.89,2.95,0,-22895,1750,1719,1687,1656,1624,1704,1641,630,506,500,1180,1,1,125915518,2103,-15.61,3.04,12,0.17,-107.00,550.00,2875,20220825,-41.91,1334,20230515,25.19,2775,-39.82,20230626,1334,25.19,20230515,2875,-41.91,20220825,1334,25.19,20230515,0.43,N,018000,500,629 억,,3717264,N,N,65,N,00,N
20230808,100304,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1692,2,2,0.12,206669931,123126,22.63,1680,1694,1668,2195,1183,1690,1678.52,2.95,0,22114,1750,1719,1687,1656,1624,1704,1641,630,506,500,1180,1,1,125915518,2130,-15.81,3.08,12,0.10,-107.00,550.00,2875,20220825,-41.15,1334,20230515,26.84,2775,-39.03,20230626,1334,26.84,20230515,2875,-41.15,20220825,1334,26.84,20230515,0.43,N,018000,500,629 억,,3717264,N,N,65,N,00,N
20230808,090303,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1684,-6,5,-0.36,19266429,11464,2.11,1680,1694,1680,2195,1183,1690,1680.60,2.95,0,1804,1750,1719,1687,1656,1624,1704,1641,630,506,500,1180,1,1,125915518,2120,-15.74,3.06,12,0.01,-107.00,550.00,2875,20220825,-41.43,1334,20230515,26.24,2775,-39.32,20230626,1334,26.24,20230515,2875,-41.43,20220825,1334,26.24,20230515,0.43,N,018000,500,629 억,,3717264,N,N,65,N,00,N
20230807,160303,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1690,-10,5,-0.59,904438782,540461,62.64,1707,1718,1655,2210,1190,1700,1673.45,2.89,0,67420,1829,1764,1705,1640,1581,1797,1673,630,510,500,1190,1,1,125915518,2128,-15.79,3.07,12,0.43,-107.00,550.00,2875,20220825,-41.22,1334,20230515,26.69,2775,-39.10,20230626,1334,26.69,20230515,2875,-41.22,20220825,1334,26.69,20230515,0.42,N,018000,500,629 억,,3644928,N,N,65,N,00,N
20230807,150301,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1688,-12,5,-0.71,865988678,517690,60.00,1707,1718,1655,2210,1190,1700,1672.79,2.89,0,62964,1829,1764,1705,1640,1581,1797,1673,630,510,500,1190,1,1,125915518,2125,-15.78,3.07,12,0.41,-107.00,550.00,2875,20220825,-41.29,1334,20230515,26.54,2775,-39.17,20230626,1334,26.54,20230515,2875,-41.29,20220825,1334,26.54,20230515,0.42,N,018000,500,629 억,,3644928,N,N,0,N,00,N
20230807,140303,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1684,-16,5,-0.94,815639597,487763,56.53,1707,1718,1655,2210,1190,1700,1672.20,2.89,0,55297,1829,1764,1705,1640,1581,1797,1673,630,510,500,1190,1,1,125915518,2120,-15.74,3.06,12,0.39,-107.00,550.00,2875,20220825,-41.43,1334,20230515,26.24,2775,-39.32,20230626,1334,26.24,20230515,2875,-41.43,20220825,1334,26.24,20230515,0.42,N,018000,500,629 억,,3644928,N,N,0,N,00,N
20230807,130301,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1695,-5,5,-0.29,778833573,465938,54.00,1707,1718,1655,2210,1190,1700,1671.54,2.89,0,61288,1829,1764,1705,1640,1581,1797,1673,630,510,500,1190,1,1,125915518,2134,-15.84,3.08,12,0.37,-107.00,550.00,2875,20220825,-41.04,1334,20230515,27.06,2775,-38.92,20230626,1334,27.06,20230515,2875,-41.04,20220825,1334,27.06,20230515,0.42,N,018000,500,629 억,,3644928,N,N,0,N,00,N
20230807,120301,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1690,-10,5,-0.59,705830475,422957,49.02,1707,1718,1655,2210,1190,1700,1668.80,2.89,0,52775,1829,1764,1705,1640,1581,1797,1673,630,510,500,1190,1,1,125915518,2128,-15.79,3.07,12,0.34,-107.00,550.00,2875,20220825,-41.22,1334,20230515,26.69,2775,-39.10,20230626,1334,26.69,20230515,2875,-41.22,20220825,1334,26.69,20230515,0.42,N,018000,500,629 억,,3644928,N,N,0,N,00,N
20230807,110258,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1680,-20,5,-1.18,622024047,373202,43.26,1707,1718,1655,2210,1190,1700,1666.72,2.89,0,32691,1829,1764,1705,1640,1581,1797,1673,630,510,500,1190,1,1,125915518,2115,-15.70,3.05,12,0.30,-107.00,550.00,2875,20220825,-41.57,1334,20230515,25.94,2775,-39.46,20230626,1334,25.94,20230515,2875,-41.57,20220825,1334,25.94,20230515,0.42,N,018000,500,629 억,,3644928,N,N,0,N,00,N
20230807,100303,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1661,-39,5,-2.29,376191619,225296,26.11,1707,1718,1655,2210,1190,1700,1669.77,2.89,0,-53187,1829,1764,1705,1640,1581,1797,1673,630,510,500,1190,1,1,125915518,2091,-15.52,3.02,12,0.18,-107.00,550.00,2875,20220825,-42.23,1334,20230515,24.51,2775,-40.14,20230626,1334,24.51,20230515,2875,-42.23,20220825,1334,24.51,20230515,0.42,N,018000,500,629 억,,3644928,N,N,0,N,00,N
20230807,090302,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1685,-15,5,-0.88,42793416,25141,2.91,1707,1718,1685,2210,1190,1700,1702.14,2.89,0,-22762,1829,1764,1705,1640,1581,1797,1673,630,510,500,1190,1,1,125915518,2122,-15.75,3.06,12,0.02,-107.00,550.00,2875,20220825,-41.39,1334,20230515,26.31,2775,-39.28,20230626,1334,26.31,20230515,2875,-41.39,20220825,1334,26.31,20230515,0.42,N,018000,500,629 억,,3644928,N,N,0,N,00,N
20230804,160259,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1700,14,2,0.83,1472350759,861191,135.74,1698,1770,1646,2190,1181,1686,1709.69,2.99,0,-124493,1744,1715,1689,1660,1634,1702,1647,630,504,500,1180,1,1,125915518,2141,-15.89,3.09,12,0.68,-107.00,550.00,2875,20220825,-40.87,1334,20230515,27.44,2775,-38.74,20230626,1334,27.44,20230515,2875,-40.87,20220825,1334,27.44,20230515,0.40,N,018000,500,629 억,,3763233,N,N,304,N,00,N
20230804,150301,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1694,8,2,0.47,1425929373,833808,131.43,1698,1770,1646,2190,1181,1686,1710.15,2.99,0,-132946,1744,1715,1689,1660,1634,1702,1647,630,504,500,1180,1,1,125915518,2133,-15.83,3.08,12,0.66,-107.00,550.00,2875,20220825,-41.08,1334,20230515,26.99,2775,-38.95,20230626,1334,26.99,20230515,2875,-41.08,20220825,1334,26.99,20230515,0.40,N,018000,500,629 억,,3763233,N,N,304,N,00,N
20230804,140303,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1705,19,2,1.13,1329337846,777012,122.47,1698,1770,1646,2190,1181,1686,1710.84,2.99,0,-130898,1744,1715,1689,1660,1634,1702,1647,630,504,500,1180,1,1,125915518,2147,-15.93,3.10,12,0.62,-107.00,550.00,2875,20220825,-40.70,1334,20230515,27.81,2775,-38.56,20230626,1334,27.81,20230515,2875,-40.70,20220825,1334,27.81,20230515,0.40,N,018000,500,629 억,,3763233,N,N,304,N,00,N
20230804,130259,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1698,12,2,0.71,1235579725,721935,113.79,1698,1770,1646,2190,1181,1686,1711.49,2.99,0,-122143,1744,1715,1689,1660,1634,1702,1647,630,504,500,1180,1,1,125915518,2138,-15.87,3.09,12,0.57,-107.00,550.00,2875,20220825,-40.94,1334,20230515,27.29,2775,-38.81,20230626,1334,27.29,20230515,2875,-40.94,20220825,1334,27.29,20230515,0.40,N,018000,500,629 억,,3763233,N,N,304,N,00,N
20230804,120300,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1697,11,2,0.65,1126707474,657467,103.63,1698,1770,1646,2190,1181,1686,1713.72,2.99,0,-112276,1744,1715,1689,1660,1634,1702,1647,630,504,500,1180,1,1,125915518,2137,-15.86,3.09,12,0.52,-107.00,550.00,2875,20220825,-40.97,1334,20230515,27.21,2775,-38.85,20230626,1334,27.21,20230515,2875,-40.97,20220825,1334,27.21,20230515,0.40,N,018000,500,629 억,,3763233,N,N,304,N,00,N
20230804,110300,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1719,33,2,1.96,1046814157,610549,96.24,1698,1770,1646,2190,1181,1686,1714.56,2.99,0,-94077,1744,1715,1689,1660,1634,1702,1647,630,504,500,1180,1,1,125915518,2164,-16.07,3.13,12,0.48,-107.00,550.00,2875,20220825,-40.21,1334,20230515,28.86,2775,-38.05,20230626,1334,28.86,20230515,2875,-40.21,20220825,1334,28.86,20230515,0.40,N,018000,500,629 억,,3763233,N,N,304,N,00,N
20230804,100257,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1724,38,2,2.25,826724966,481960,75.97,1698,1770,1646,2190,1181,1686,1715.35,2.99,0,-39817,1744,1715,1689,1660,1634,1702,1647,630,504,500,1180,1,1,125915518,2171,-16.11,3.13,12,0.38,-107.00,550.00,2875,20220825,-40.03,1334,20230515,29.24,2775,-37.87,20230626,1334,29.24,20230515,2875,-40.03,20220825,1334,29.24,20230515,0.40,N,018000,500,629 억,,3763233,N,N,304,N,00,N
20230804,090257,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1667,-19,5,-1.13,44091536,26174,4.13,1698,1698,1667,2190,1181,1686,1684.54,2.99,0,-14838,1744,1715,1689,1660,1634,1702,1647,630,504,500,1180,1,1,125915518,2099,-15.58,3.03,12,0.02,-107.00,550.00,2875,20220825,-42.02,1334,20230515,24.96,2775,-39.93,20230626,1334,24.96,20230515,2875,-42.02,20220825,1334,24.96,20230515,0.40,N,018000,500,629 억,,3763233,N,N,304,N,00,N
20230803,160258,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1686,-32,5,-1.86,1065327450,632203,64.05,1715,1718,1663,2230,1203,1718,1685.08,3.00,0,-12161,1790,1754,1728,1692,1666,1749,1687,630,513,500,1200,1,1,125915518,2123,-15.76,3.07,12,0.50,-107.00,550.00,2875,20220825,-41.36,1334,20230515,26.39,2775,-39.24,20230626,1334,26.39,20230515,2875,-41.36,20220825,1334,26.39,20230515,0.39,N,018000,500,629 억,,3776551,N,N,304,N,00,N
20230803,150259,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1692,-26,5,-1.51,1014155660,601858,60.97,1715,1718,1663,2230,1203,1718,1685.01,3.00,0,-22827,1790,1754,1728,1692,1666,1749,1687,630,513,500,1200,1,1,125915518,2130,-15.81,3.08,12,0.48,-107.00,550.00,2875,20220825,-41.15,1334,20230515,26.84,2775,-39.03,20230626,1334,26.84,20230515,2875,-41.15,20220825,1334,26.84,20230515,0.39,N,018000,500,629 억,,3776551,N,N,545,N,00,N
20230803,140256,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1690,-28,5,-1.63,860211192,510617,51.73,1715,1718,1663,2230,1203,1718,1684.62,3.00,0,-44434,1790,1754,1728,1692,1666,1749,1687,630,513,500,1200,1,1,125915518,2128,-15.79,3.07,12,0.41,-107.00,550.00,2875,20220825,-41.22,1334,20230515,26.69,2775,-39.10,20230626,1334,26.69,20230515,2875,-41.22,20220825,1334,26.69,20230515,0.39,N,018000,500,629 억,,3776551,N,N,545,N,00,N
20230803,130259,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1683,-35,5,-2.04,798872492,474236,48.04,1715,1718,1663,2230,1203,1718,1684.51,3.00,0,-47471,1790,1754,1728,1692,1666,1749,1687,630,513,500,1200,1,1,125915518,2119,-15.73,3.06,12,0.38,-107.00,550.00,2875,20220825,-41.46,1334,20230515,26.16,2775,-39.35,20230626,1334,26.16,20230515,2875,-41.46,20220825,1334,26.16,20230515,0.39,N,018000,500,629 억,,3776551,N,N,545,N,00,N
20230803,120259,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1685,-33,5,-1.92,729460596,432956,43.86,1715,1718,1663,2230,1203,1718,1684.80,3.00,0,-59909,1790,1754,1728,1692,1666,1749,1687,630,513,500,1200,1,1,125915518,2122,-15.75,3.06,12,0.34,-107.00,550.00,2875,20220825,-41.39,1334,20230515,26.31,2775,-39.28,20230626,1334,26.31,20230515,2875,-41.39,20220825,1334,26.31,20230515,0.39,N,018000,500,629 억,,3776551,N,N,545,N,00,N
20230803,110256,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1673,-45,5,-2.62,584464818,346063,35.06,1715,1718,1671,2230,1203,1718,1688.86,3.00,0,-70251,1790,1754,1728,1692,1666,1749,1687,630,513,500,1200,1,1,125915518,2107,-15.64,3.04,12,0.27,-107.00,550.00,2875,20220825,-41.81,1334,20230515,25.41,2775,-39.71,20230626,1334,25.41,20230515,2875,-41.81,20220825,1334,25.41,20230515,0.39,N,018000,500,629 억,,3776551,N,N,545,N,00,N
20230803,100257,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1695,-23,5,-1.34,358011856,211457,21.42,1715,1718,1674,2230,1203,1718,1693.01,3.00,0,-18433,1790,1754,1728,1692,1666,1749,1687,630,513,500,1200,1,1,125915518,2134,-15.84,3.08,12,0.17,-107.00,550.00,2875,20220825,-41.04,1334,20230515,27.06,2775,-38.92,20230626,1334,27.06,20230515,2875,-41.04,20220825,1334,27.06,20230515,0.39,N,018000,500,629 억,,3776551,N,N,545,N,00,N
20230803,090257,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1717,-1,5,-0.06,34517633,20163,2.04,1715,1718,1701,2230,1203,1718,1711.78,3.00,0,1279,1790,1754,1728,1692,1666,1749,1687,630,513,500,1200,1,1,125915518,2162,-16.05,3.12,12,0.02,-107.00,550.00,2875,20220825,-40.28,1334,20230515,28.71,2775,-38.13,20230626,1334,28.71,20230515,2875,-40.28,20220825,1334,28.71,20230515,0.39,N,018000,500,629 억,,3776551,N,N,545,N,00,N
20230802,160257,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1718,0,3,0.00,1685445401,975376,150.67,1718,1764,1702,2230,1203,1718,1728.00,3.03,0,-32787,1756,1737,1716,1697,1676,1746,1706,630,513,500,1200,1,1,125915518,2163,-16.06,3.12,12,0.77,-107.00,550.00,2875,20220825,-40.24,1334,20230515,28.79,2775,-38.09,20230626,1334,28.79,20230515,2875,-40.24,20220825,1334,28.79,20230515,0.41,N,018000,500,629 억,,3809318,N,N,545,N,00,N
20230802,150259,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1713,-5,5,-0.29,1605115533,928453,143.42,1718,1764,1702,2230,1203,1718,1728.81,3.03,0,-30868,1756,1737,1716,1697,1676,1746,1706,630,513,500,1200,1,1,125915518,2157,-16.01,3.11,12,0.74,-107.00,550.00,2875,20220825,-40.42,1334,20230515,28.41,2775,-38.27,20230626,1334,28.41,20230515,2875,-40.42,20220825,1334,28.41,20230515,0.41,N,018000,500,629 억,,3809318,N,N,1301,N,00,N
20230802,140259,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1718,0,3,0.00,1388516134,802244,123.92,1718,1764,1702,2230,1203,1718,1730.79,3.03,0,-30545,1756,1737,1716,1697,1676,1746,1706,630,513,500,1200,1,1,125915518,2163,-16.06,3.12,12,0.64,-107.00,550.00,2875,20220825,-40.24,1334,20230515,28.79,2775,-38.09,20230626,1334,28.79,20230515,2875,-40.24,20220825,1334,28.79,20230515,0.41,N,018000,500,629 억,,3809318,N,N,1301,N,00,N
20230802,130257,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1737,19,2,1.11,1209545741,698017,107.82,1718,1764,1702,2230,1203,1718,1732.83,3.03,0,-10034,1756,1737,1716,1697,1676,1746,1706,630,513,500,1200,1,1,125915518,2187,-16.23,3.16,12,0.55,-107.00,550.00,2875,20220825,-39.58,1334,20230515,30.21,2775,-37.41,20230626,1334,30.21,20230515,2875,-39.58,20220825,1334,30.21,20230515,0.41,N,018000,500,629 억,,3809318,N,N,1301,N,00,N
20230802,120255,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1709,-9,5,-0.52,1076084656,620661,95.87,1718,1764,1702,2230,1203,1718,1733.77,3.03,0,17005,1756,1737,1716,1697,1676,1746,1706,630,513,500,1200,1,1,125915518,2152,-15.97,3.11,12,0.49,-107.00,550.00,2875,20220825,-40.56,1334,20230515,28.11,2775,-38.41,20230626,1334,28.11,20230515,2875,-40.56,20220825,1334,28.11,20230515,0.41,N,018000,500,629 억,,3809318,N,N,1301,N,00,N
20230802,110254,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1711,-7,5,-0.41,918148732,528368,81.62,1718,1764,1708,2230,1203,1718,1737.71,3.03,0,63326,1756,1737,1716,1697,1676,1746,1706,630,513,500,1200,1,1,125915518,2154,-15.99,3.11,12,0.42,-107.00,550.00,2875,20220825,-40.49,1334,20230515,28.26,2775,-38.34,20230626,1334,28.26,20230515,2875,-40.49,20220825,1334,28.26,20230515,0.41,N,018000,500,629 억,,3809318,N,N,1301,N,00,N
20230802,100256,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1740,22,2,1.28,687815223,395280,61.06,1718,1764,1709,2230,1203,1718,1740.07,3.03,0,49322,1756,1737,1716,1697,1676,1746,1706,630,513,500,1200,1,1,125915518,2191,-16.26,3.16,12,0.31,-107.00,550.00,2875,20220825,-39.48,1334,20230515,30.43,2775,-37.30,20230626,1334,30.43,20230515,2875,-39.48,20220825,1334,30.43,20230515,0.41,N,018000,500,629 억,,3809318,N,N,1301,N,00,N
20230802,090255,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1733,15,2,0.87,34640685,20150,3.11,1718,1734,1713,2230,1203,1718,1719.14,3.03,0,-4497,1756,1737,1716,1697,1676,1746,1706,630,513,500,1200,1,1,125915518,2182,-16.20,3.15,12,0.02,-107.00,550.00,2875,20220825,-39.72,1334,20230515,29.91,2775,-37.55,20230626,1334,29.91,20230515,2875,-39.72,20220825,1334,29.91,20230515,0.41,N,018000,500,629 억,,3809318,N,N,1301,N,00,N
20230801,160257,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1718,8,2,0.47,1104515554,645140,62.80,1710,1735,1695,2220,1197,1710,1712.04,3.07,0,-53281,1775,1742,1689,1656,1603,1759,1673,630,511,500,1190,1,1,125915518,2163,-16.06,3.12,12,0.51,-107.00,550.00,2875,20220825,-40.24,1334,20230515,28.79,2775,-38.09,20230626,1334,28.79,20230515,2875,-40.24,20220825,1334,28.79,20230515,0.41,N,018000,500,629 억,,3864258,N,N,1301,N,00,N
20230801,150254,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1706,-4,5,-0.23,1012910336,591662,57.60,1710,1735,1695,2220,1197,1710,1711.97,3.07,0,-67610,1775,1742,1689,1656,1603,1759,1673,630,511,500,1190,1,1,125915518,2148,-15.94,3.10,12,0.47,-107.00,550.00,2875,20220825,-40.66,1334,20230515,27.89,2775,-38.52,20230626,1334,27.89,20230515,2875,-40.66,20220825,1334,27.89,20230515,0.41,N,018000,500,629 억,,3864258,N,N,724,N,00,N
20230801,140300,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1705,-5,5,-0.29,964704449,563415,54.85,1710,1735,1695,2220,1197,1710,1712.24,3.07,0,-72005,1775,1742,1689,1656,1603,1759,1673,630,511,500,1190,1,1,125915518,2147,-15.93,3.10,12,0.45,-107.00,550.00,2875,20220825,-40.70,1334,20230515,27.81,2775,-38.56,20230626,1334,27.81,20230515,2875,-40.70,20220825,1334,27.81,20230515,0.41,N,018000,500,629 억,,3864258,N,N,724,N,00,N
20230801,130255,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1710,0,3,0.00,737637493,430034,41.86,1710,1735,1698,2220,1197,1710,1715.30,3.07,0,-12087,1775,1742,1689,1656,1603,1759,1673,630,511,500,1190,1,1,125915518,2153,-15.98,3.11,12,0.34,-107.00,550.00,2875,20220825,-40.52,1334,20230515,28.19,2775,-38.38,20230626,1334,28.19,20230515,2875,-40.52,20220825,1334,28.19,20230515,0.41,N,018000,500,629 억,,3864258,N,N,724,N,00,N
20230801,120255,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1714,4,2,0.23,683698235,398507,38.79,1710,1735,1698,2220,1197,1710,1715.65,3.07,0,-13375,1775,1742,1689,1656,1603,1759,1673,630,511,500,1190,1,1,125915518,2158,-16.02,3.12,12,0.32,-107.00,550.00,2875,20220825,-40.38,1334,20230515,28.49,2775,-38.23,20230626,1334,28.49,20230515,2875,-40.38,20220825,1334,28.49,20230515,0.41,N,018000,500,629 억,,3864258,N,N,724,N,00,N
20230801,110253,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1713,3,2,0.18,574769724,334786,32.59,1710,1735,1698,2220,1197,1710,1716.83,3.07,0,-18155,1775,1742,1689,1656,1603,1759,1673,630,511,500,1190,1,1,125915518,2157,-16.01,3.11,12,0.27,-107.00,550.00,2875,20220825,-40.42,1334,20230515,28.41,2775,-38.27,20230626,1334,28.41,20230515,2875,-40.42,20220825,1334,28.41,20230515,0.41,N,018000,500,629 억,,3864258,N,N,724,N,00,N
20230801,100255,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1708,-2,5,-0.12,450539859,262048,25.51,1710,1735,1698,2220,1197,1710,1719.30,3.07,0,-10139,1775,1742,1689,1656,1603,1759,1673,630,511,500,1190,1,1,125915518,2151,-15.96,3.11,12,0.21,-107.00,550.00,2875,20220825,-40.59,1334,20230515,28.04,2775,-38.45,20230626,1334,28.04,20230515,2875,-40.59,20220825,1334,28.04,20230515,0.41,N,018000,500,629 억,,3864258,N,N,724,N,00,N
20230801,090253,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1698,-12,5,-0.70,25735328,15064,1.47,1710,1721,1698,2220,1197,1710,1708.40,3.07,0,-704,1775,1742,1689,1656,1603,1759,1673,630,511,500,1190,1,1,125915518,2138,-15.87,3.09,12,0.01,-107.00,550.00,2875,20220825,-40.94,1334,20230515,27.29,2775,-38.81,20230626,1334,27.29,20230515,2875,-40.94,20220825,1334,27.29,20230515,0.41,N,018000,500,629 억,,3864258,N,N,724,N,00,N