Files
KissMeData/045520/price/prices-20230901.csv
2024-11-17 15:27:48 +09:00

64 KiB

1stockBusinessDatecaptureTimeitemStateCodemarginalRatekoreanMarketNamenewHighLowPriceClassCodekoreanBusinessTypeNametemporaryStoppedmarketPriceRangeExtendedclosingPriceRangeExtendedcreditAllowablemarginalRateClassCodeelwPublishedcurrentStockPricepreviousDayVariableRatiopreviousDayVariableRatioSignpreviousDayDiffRatioaccumulatedTradingAmountaccumulatedVolumepreviousDayDiffVolumeRatiostockOpenningPricehighestStockPricelowestStockPricemaximumStockPriceminimumStockPricestandardStockPriceweightedAverageStockPricehtsForeignRunoutRateforeignNetBuyingQuantityprogramTradeNetBuyingQuantitypivotSecondDResistancePricepivotFirstDResistancePricepivotPointValuepivotFirstDSupportPricepivotSecondDSupportPricedResistanceValuedSupportValuecapitallimitWidthPricestockFacePricestockSubstitudePriceaskingPriceUnithtsDealQuantityUnitlistedStockCounthtsTotalMarketValueperpbrsettlingMonthvolumeTurnoverRateepsbpsday250HighestPriceday250HighestPriceDateday250HighestPriceDiffRatioday250LowestPriceday250LowestPriceDateday250LowestPriceDiffRatioannualHighestPriceannualHighestPriceDiffRatioannualHighestPriceDateannualLowestPriceannualLowestPriceDiffRatioannualLowestPriceDateweek52HighestPriceweek52HighestPriceDiffRatioweek52HighestPriceDateweek52LowestPriceweek52LowestPriceDiffRatioweek52LowestPriceDatetotalOutstandingloanRateshortSellingAllowableshortProductCodefacePriceCurrencycapitalCurrencyapproachRateforeignHoldQuantityviClassCodeviClassCodeForOvertimeMarketPricelastShortSellingConclusionQuantityinvestmentCarefulmarketWarningCodeshortOverheated
22023092716050357100.00KOSDAQ기계.장비NNNNN800022022.8319456940024588198.9877008000770010110545077807913.191.2701822783378067763773676937820775037233050051301016500000520-3.191.72120.38-2508.004645.001320020230206-39.3959802023072633.7813200-39.3920230206598033.782023072613200-39.3920230206598033.78202307261.87N04552050036 억82774NN0N00N
32023092715050657100.00KOSDAQ기계.장비NNNNN795017022.1911510548014644118.5177007950770010110545077807860.251.2701720783378067763773676937820775037233050051301016500000517-3.171.71120.23-2508.004645.001320020230206-39.7759802023072632.9413200-39.7720230206598032.942023072613200-39.7720230206598032.94202307261.87N04552050036 억82774NN0N00N
42023092714050657100.00KOSDAQ기계.장비NNNNN792014021.80943779501202497.3177007930770010110545077807849.131.2701547783378067763773676937820775037233050051301016500000515-3.161.71120.18-2508.004645.001320020230206-40.0059802023072632.4413200-40.0020230206598032.442023072613200-40.0020230206598032.44202307261.87N04552050036 억82774NN0N00N
52023092713050157100.00KOSDAQ기계.장비NNNNN789011021.4174034000944576.4377007890770010110545077807838.431.2701329783378067763773676937820775037233050051301016500000513-3.151.70120.15-2508.004645.001320020230206-40.2359802023072631.9413200-40.2320230206598031.942023072613200-40.2320230206598031.94202307261.87N04552050036 억82774NN0N00N
62023092712050157100.00KOSDAQ기계.장비NNNNN78507020.9061907850790363.9677007890770010110545077807833.461.2701100783378067763773676937820775037233050051301016500000510-3.131.69120.12-2508.004645.001320020230206-40.5359802023072631.2713200-40.5320230206598031.272023072613200-40.5320230206598031.27202307261.87N04552050036 억82774NN0N00N
72023092711050457100.00KOSDAQ기계.장비NNNNN78608021.0326663580342327.7077007860770010110545077807789.541.270630783378067763773676937820775037233050051301016500000511-3.131.69120.05-2508.004645.001320020230206-40.4559802023072631.4413200-40.4520230206598031.442023072613200-40.4520230206598031.44202307261.87N04552050036 억82774NN0N00N
82023092710050157100.00KOSDAQ기계.장비NNNNN78204020.5116392420210717.0577007820770010110545077807779.981.270471783378067763773676937820775037233050051301016500000508-3.121.68120.03-2508.004645.001320020230206-40.7659802023072630.7713200-40.7620230206598030.772023072613200-40.7620230206598030.77202307261.87N04552050036 억82774NN0N00N
92023092709050957100.00KOSDAQ기계.장비NNNNN7730-505-0.6425662603332.6977007730770010110545077807706.491.270-20783378067763773676937820775037233050051301016500000502-3.081.66120.01-2508.004645.001320020230206-41.4459802023072629.2613200-41.4420230206598029.262023072613200-41.4420230206598029.26202307261.87N04552050036 억82774NN0N00N
102023092616050157100.00KOSDAQ기계.장비NNNNN7780030.00957536601235780.2877207790772010110545077807748.941.260837791378467713764675137880768037233050051301016500000506-3.101.67120.19-2508.004645.001320020230206-41.0659802023072630.1013200-41.0620230206598030.102023072613200-41.0620230206598030.10202307261.88N04552050036 억81907NN0N00N
112023092615050357100.00KOSDAQ기계.장비NNNNN7770-105-0.13875284901129673.3877207790772010110545077807748.631.260959791378467713764675137880768037233050051301016500000505-3.101.67120.17-2508.004645.001320020230206-41.1459802023072629.9313200-41.1420230206598029.932023072613200-41.1420230206598029.93202307261.88N04552050036 억81907NN0N00N
122023092614045757100.00KOSDAQ기계.장비NNNNN7730-505-0.6476656900989264.2677207790772010110545077807749.381.260800791378467713764675137880768037233050051301016500000502-3.081.66120.15-2508.004645.001320020230206-41.4459802023072629.2613200-41.4420230206598029.262023072613200-41.4420230206598029.26202307261.88N04552050036 억81907NN0N00N
132023092613045957100.00KOSDAQ기계.장비NNNNN7770-105-0.1359506660767349.8577207790772010110545077807755.331.260673791378467713764675137880768037233050051301016500000505-3.101.67120.12-2508.004645.001320020230206-41.1459802023072629.9313200-41.1420230206598029.932023072613200-41.1420230206598029.93202307261.88N04552050036 억81907NN0N00N
142023092612050157100.00KOSDAQ기계.장비NNNNN77901020.1347921270617840.1477207790772010110545077807756.761.260572791378467713764675137880768037233050051301016500000506-3.111.68120.10-2508.004645.001320020230206-40.9859802023072630.2713200-40.9820230206598030.272023072613200-40.9820230206598030.27202307261.88N04552050036 억81907NN0N00N
152023092611050057100.00KOSDAQ기계.장비NNNNN7780030.0046560630600339.0077207790772010110545077807756.231.260487791378467713764675137880768037233050051301016500000506-3.101.67120.09-2508.004645.001320020230206-41.0659802023072630.1013200-41.0620230206598030.102023072613200-41.0620230206598030.10202307261.88N04552050036 억81907NN0N00N
162023092610045857100.00KOSDAQ기계.장비NNNNN7750-305-0.3935399290456429.6577207780772010110545077807756.201.260332791378467713764675137880768037233050051301016500000504-3.091.67120.07-2508.004645.001320020230206-41.2959802023072629.6013200-41.2920230206598029.602023072613200-41.2920230206598029.60202307261.88N04552050036 억81907NN0N00N
172023092609050057100.00KOSDAQ기계.장비NNNNN7760-205-0.2657054007394.8077207760772010110545077807720.431.260118791378467713764675137880768037233050051301016500000504-3.091.67120.01-2508.004645.001320020230206-41.2159802023072629.7713200-41.2120230206598029.772023072613200-41.2120230206598029.77202307261.88N04552050036 억81907NN0N00N
182023092516045957100.00KOSDAQ기계.장비NNNNN778019022.5011877406015383109.717590778075809860532075907721.121.2401377774376667603752674637705756537227050050001016500000506-3.101.67120.24-2508.004645.001320020230206-41.0659802023072630.1013200-41.0620230206598030.102023072613200-41.0620230206598030.10202307261.88N04552050036 억80797NN0N00N
192023092515050257100.00KOSDAQ기계.장비NNNNN774015021.9811248070014572103.927590778075809860532075907718.961.2401320774376667603752674637705756537227050050001016500000503-3.091.67120.22-2508.004645.001320020230206-41.3659802023072629.4313200-41.3620230206598029.432023072613200-41.3620230206598029.43202307261.88N04552050036 억80797NN0N00N
202023092514045457100.00KOSDAQ기계.장비NNNNN777018022.37972345301260789.917590777075809860532075907712.741.2401143774376667603752674637705756537227050050001016500000505-3.101.67120.19-2508.004645.001320020230206-41.1459802023072629.9313200-41.1420230206598029.932023072613200-41.1420230206598029.93202307261.88N04552050036 억80797NN0N00N
212023092513045657100.00KOSDAQ기계.장비NNNNN775016022.11852286701105978.877590776075809860532075907706.721.240863774376667603752674637705756537227050050001016500000504-3.091.67120.17-2508.004645.001320020230206-41.2959802023072629.6013200-41.2920230206598029.602023072613200-41.2920230206598029.60202307261.88N04552050036 억80797NN0N00N
222023092512050157100.00KOSDAQ기계.장비NNNNN774015021.9873499740954368.067590776075809860532075907701.951.240685774376667603752674637705756537227050050001016500000503-3.091.67120.15-2508.004645.001320020230206-41.3659802023072629.4313200-41.3620230206598029.432023072613200-41.3620230206598029.43202307261.88N04552050036 억80797NN0N00N
232023092511045657100.00KOSDAQ기계.장비NNNNN769010021.3250594310657846.917590776075809860532075907691.441.240309774376667603752674637705756537227050050001016500000500-3.071.66120.10-2508.004645.001320020230206-41.7459802023072628.6013200-41.7420230206598028.602023072613200-41.7420230206598028.60202307261.88N04552050036 억80797NN0N00N
242023092510045857100.00KOSDAQ기계.장비NNNNN774015021.9828186510366926.177590776075809860532075907682.341.240228774376667603752674637705756537227050050001016500000503-3.091.67120.06-2508.004645.001320020230206-41.3659802023072629.4313200-41.3620230206598029.432023072613200-41.3620230206598029.43202307261.88N04552050036 억80797NN0N00N
252023092509045857100.00KOSDAQ기계.장비NNNNN76607020.9249945806564.687590766075909860532075907613.691.240121774376667603752674637705756537227050050001016500000498-3.051.65120.01-2508.004645.001320020230206-41.9759802023072628.0913200-41.9720230206598028.092023072613200-41.9720230206598028.09202307261.88N04552050036 억80797NN0N00N
262023092216051357100.00KOSDAQ기계.장비NNNNN7590030.0010659775014019228.327540768075409860532075907603.811.24011780376967623751674437660748037227050050001016500000493-3.031.63120.22-2508.004645.001320020230206-42.5059802023072626.9213200-42.5020230206598026.922023072613200-42.5020230206598026.92202307261.89N04552050036 억80787NN0N00N
272023092215050957100.00KOSDAQ기계.장비NNNNN76203020.4010036392013197214.937540768075409860532075907605.061.2408780376967623751674437660748037227050050001016500000495-3.041.64120.20-2508.004645.001320020230206-42.2759802023072627.4213200-42.2720230206598027.422023072613200-42.2720230206598027.42202307261.89N04552050036 억80787NN0N00N
282023092214051157100.00KOSDAQ기계.장비NNNNN76708021.059590712012613205.427540768075409860532075907603.831.240-30780376967623751674437660748037227050050001016500000499-3.061.65120.19-2508.004645.001320020230206-41.8959802023072628.2613200-41.8920230206598028.262023072613200-41.8920230206598028.26202307261.89N04552050036 억80787NN0N00N
292023092213044357100.00KOSDAQ기계.장비NNNNN76708021.059226399012138197.697540767075409860532075907601.251.240-50780376967623751674437660748037227050050001016500000499-3.061.65120.19-2508.004645.001320020230206-41.8959802023072628.2613200-41.8920230206598028.262023072613200-41.8920230206598028.26202307261.89N04552050036 억80787NN0N00N
302023092212043857100.00KOSDAQ기계.장비NNNNN76304020.53524976806936112.967540764075409860532075907568.871.240-38780376967623751674437660748037227050050001016500000496-3.041.64120.11-2508.004645.001320020230206-42.2059802023072627.5913200-42.2020230206598027.592023072613200-42.2020230206598027.59202307261.89N04552050036 억80787NN0N00N
312023092211043957100.00KOSDAQ기계.장비NNNNN76203020.4039494220523185.207540763075409860532075907550.031.240-116780376967623751674437660748037227050050001016500000495-3.041.64120.08-2508.004645.001320020230206-42.2759802023072627.4213200-42.2720230206598027.422023072613200-42.2720230206598027.42202307261.89N04552050036 억80787NN0N00N
322023092210043957100.00KOSDAQ기계.장비NNNNN7570-205-0.268272430109417.827540763075409860532075907561.641.240-203780376967623751674437660748037227050050001016500000492-3.021.63120.02-2508.004645.001320020230206-42.6559802023072626.5913200-42.6520230206598026.592023072613200-42.6520230206598026.59202307261.89N04552050036 억80787NN0N00N
332023092209043457100.00KOSDAQ기계.장비NNNNN7550-405-0.5320966302784.537540755075409860532075907541.831.240-57780376967623751674437660748037227050050001016500000491-3.011.63120.00-2508.004645.001320020230206-42.8059802023072626.2513200-42.8020230206598026.252023072613200-42.8020230206598026.25202307261.89N04552050036 억80787NN0N00N
342023092116044157100.00KOSDAQ기계.장비NNNNN7590-805-1.04468689606140199.487650773075509970537076707633.381.250-260781677427626755274367780759037230050050601016500000493-3.031.63120.09-2508.004645.001320020230206-42.5059802023072626.9213200-42.5020230206598026.922023072613200-42.5020230206598026.92202307261.89N04552050036 억81307NN0N00N
352023092115043557100.00KOSDAQ기계.장비NNNNN7640-305-0.39456228305976194.157650773075509970537076707634.341.250-267781677427626755274367780759037230050050601016500000497-3.051.64120.09-2508.004645.001320020230206-42.1259802023072627.7613200-42.1220230206598027.762023072613200-42.1220230206598027.76202307261.89N04552050036 억81307NN0N00N
362023092114043957100.00KOSDAQ기계.장비NNNNN7610-605-0.78424892505564180.777650773075509970537076707636.461.250-251781677427626755274367780759037230050050601016500000495-3.031.64120.09-2508.004645.001320020230206-42.3559802023072627.2613200-42.3520230206598027.262023072613200-42.3520230206598027.26202307261.89N04552050036 억81307NN0N00N
372023092113043357100.00KOSDAQ기계.장비NNNNN7610-605-0.78300998403933127.787650773076009970537076707653.151.250-425781677427626755274367780759037230050050601016500000495-3.031.64120.06-2508.004645.001320020230206-42.3559802023072627.2613200-42.3520230206598027.262023072613200-42.3520230206598027.26202307261.89N04552050036 억81307NN0N00N
382023092112043057100.00KOSDAQ기계.장비NNNNN7610-605-0.78281634203679119.537650773076009970537076707655.181.250-310781677427626755274367780759037230050050601016500000495-3.031.64120.06-2508.004645.001320020230206-42.3559802023072627.2613200-42.3520230206598027.262023072613200-42.3520230206598027.26202307261.89N04552050036 억81307NN0N00N
392023092111044157100.00KOSDAQ기계.장비NNNNN76801020.13255821603341108.547650773076009970537076707657.041.250-208781677427626755274367780759037230050050601016500000499-3.061.65120.05-2508.004645.001320020230206-41.8259802023072628.4313200-41.8220230206598028.432023072613200-41.8220230206598028.43202307261.89N04552050036 억81307NN0N00N
402023092110043357100.00KOSDAQ기계.장비NNNNN77104020.5213585840176757.417650773076009970537076707688.651.250-220781677427626755274367780759037230050050601016500000501-3.071.66120.03-2508.004645.001320020230206-41.5959802023072628.9313200-41.5920230206598028.932023072613200-41.5920230206598028.93202307261.89N04552050036 억81307NN0N00N
412023092109043957100.00KOSDAQ기계.장비NNNNN7670030.0017682702327.547650767076009970537076707621.851.250-20781677427626755274367780759037230050050601016500000499-3.061.65120.00-2508.004645.001320020230206-41.8959802023072628.2613200-41.8920230206598028.262023072613200-41.8920230206598028.26202307261.89N04552050036 억81307NN0N00N
422023092016043857100.00KOSDAQ기계.장비NNNNN76706020.7923447830307812.807510770075109890533076107617.861.25045771676627626757275367645755537228050050201016500000499-3.061.65120.05-2508.004645.001320020230206-41.8959802023072628.2613200-41.8920230206598028.262023072613200-41.8920230206598028.26202307261.89N04552050036 억81237NN0N00N
432023092015042857100.00KOSDAQ기계.장비NNNNN76706020.7921361660280611.677510770075109890533076107612.851.25076771676627626757275367645755537228050050201016500000499-3.061.65120.04-2508.004645.001320020230206-41.8959802023072628.2613200-41.8920230206598028.262023072613200-41.8920230206598028.26202307261.89N04552050036 억81237NN0N00N
442023092014043257100.00KOSDAQ기계.장비NNNNN76706020.7918281010240410.007510770075109890533076107604.411.25084771676627626757275367645755537228050050201016500000499-3.061.65120.04-2508.004645.001320020230206-41.8959802023072628.2613200-41.8920230206598028.262023072613200-41.8920230206598028.26202307261.89N04552050036 억81237NN0N00N
452023092013043057100.00KOSDAQ기계.장비NNNNN76807020.9218273340240310.007510770075109890533076107604.391.25084771676627626757275367645755537228050050201016500000499-3.061.65120.04-2508.004645.001320020230206-41.8259802023072628.4313200-41.8220230206598028.432023072613200-41.8220230206598028.43202307261.89N04552050036 억81237NN0N00N
462023092012042957100.00KOSDAQ기계.장비NNNNN76908021.051683814022169.227510770075109890533076107598.441.25083771676627626757275367645755537228050050201016500000500-3.071.66120.03-2508.004645.001320020230206-41.7459802023072628.6013200-41.7420230206598028.602023072613200-41.7420230206598028.60202307261.89N04552050036 억81237NN0N00N
472023092011043257100.00KOSDAQ기계.장비NNNNN76201020.131437906018947.887510767075109890533076107591.901.25086771676627626757275367645755537228050050201016500000495-3.041.64120.03-2508.004645.001320020230206-42.2759802023072627.4213200-42.2720230206598027.422023072613200-42.2720230206598027.42202307261.89N04552050036 억81237NN0N00N
482023092010042557100.00KOSDAQ기계.장비NNNNN7600-105-0.131095024014436.007510767075109890533076107588.521.250130771676627626757275367645755537228050050201016500000494-3.031.64120.02-2508.004645.001320020230206-42.4259802023072627.0913200-42.4220230206598027.092023072613200-42.4220230206598027.09202307261.89N04552050036 억81237NN0N00N
492023092009043057100.00KOSDAQ기계.장비NNNNN7540-705-0.9219255002561.067510755075109890533076107521.481.25082771676627626757275367645755537228050050201016500000490-3.011.62120.00-2508.004645.001320020230206-42.8859802023072626.0913200-42.8820230206598026.092023072613200-42.8820230206598026.09202307261.89N04552050036 억81237NN0N00N
502023091916042757100.00KOSDAQ기계.장비NNNNN7610-705-0.9118269586024021274.497630768075909980538076807605.671.250236777377267703765676337715764537230050050601016500000495-3.031.64120.37-2508.004645.001320020230206-42.3559802023072627.2613200-42.3520230206598027.262023072613200-42.3520230206598027.26202307261.89N04552050036 억81001NN0N00N
512023091915042857100.00KOSDAQ기계.장비NNNNN7600-805-1.0415600377020509234.367630768075909980538076807606.601.250235777377267703765676337715764537230050050601016500000494-3.031.64120.32-2508.004645.001320020230206-42.4259802023072627.0913200-42.4220230206598027.092023072613200-42.4220230206598027.09202307261.89N04552050036 억81001NN0N00N
522023091914042657100.00KOSDAQ기계.장비NNNNN7620-605-0.7811589588015231174.057630768075909980538076807609.211.250198777377267703765676337715764537230050050601016500000495-3.041.64120.23-2508.004645.001320020230206-42.2759802023072627.4213200-42.2720230206598027.422023072613200-42.2720230206598027.42202307261.89N04552050036 억81001NN0N00N
532023091913042157100.00KOSDAQ기계.장비NNNNN7600-805-1.048414294011053126.317630768076009980538076807612.681.250162777377267703765676337715764537230050050601016500000494-3.031.64120.17-2508.004645.001320020230206-42.4259802023072627.0913200-42.4220230206598027.092023072613200-42.4220230206598027.09202307261.89N04552050036 억81001NN0N00N
542023091912043357100.00KOSDAQ기계.장비NNNNN7620-605-0.7856003040735284.017630768076009980538076807617.391.250112777377267703765676337715764537230050050601016500000495-3.041.64120.11-2508.004645.001320020230206-42.2759802023072627.4213200-42.2720230206598027.422023072613200-42.2720230206598027.42202307261.89N04552050036 억81001NN0N00N
552023091911043257100.00KOSDAQ기계.장비NNNNN7620-605-0.7838808840509058.167630768076009980538076807624.531.250112777377267703765676337715764537230050050601016500000495-3.041.64120.08-2508.004645.001320020230206-42.2759802023072627.4213200-42.2720230206598027.422023072613200-42.2720230206598027.42202307261.89N04552050036 억81001NN0N00N
562023091910042857100.00KOSDAQ기계.장비NNNNN7620-605-0.7815196570199522.807630768076009980538076807617.331.250107777377267703765676337715764537230050050601016500000495-3.041.64120.03-2508.004645.001320020230206-42.2759802023072627.4213200-42.2720230206598027.422023072613200-42.2720230206598027.42202307261.89N04552050036 억81001NN0N00N
572023091909042857100.00KOSDAQ기계.장비NNNNN7670-105-0.1314112901852.117630768076109980538076807628.591.25034777377267703765676337715764537230050050601016500000499-3.061.65120.00-2508.004645.001320020230206-41.8959802023072628.2613200-41.8920230206598028.262023072613200-41.8920230206598028.26202307261.89N04552050036 억81001NN0N00N
582023091816042957100.00KOSDAQ기계.장비NNNNN7680-105-0.13658833208553296.467690775076809990539076907702.951.250-40775077207660763075707735764537230050050701016500000499-3.061.65120.13-2508.004645.001320020230206-41.8259802023072628.4313200-41.8220230206598028.432023072613200-41.8220230206598028.43202307261.92N04552050036 억81023NN0N00N
592023091815042657100.00KOSDAQ기계.장비NNNNN77001020.13599887107786269.887690775076809990539076907704.691.250-40775077207660763075707735764537230050050701016500000501-3.071.66120.12-2508.004645.001320020230206-41.6759802023072628.7613200-41.6720230206598028.762023072613200-41.6720230206598028.76202307261.92N04552050036 억81023NN0N00N
602023091814043857100.00KOSDAQ기계.장비NNNNN77102020.26471678506120212.137690775076809990539076907707.171.250-52775077207660763075707735764537230050050701016500000501-3.071.66120.09-2508.004645.001320020230206-41.5959802023072628.9313200-41.5920230206598028.932023072613200-41.5920230206598028.93202307261.92N04552050036 억81023NN0N00N
612023091813042757100.00KOSDAQ기계.장비NNNNN77203020.39341156604423153.317690775076809990539076907713.241.250-75775077207660763075707735764537230050050701016500000502-3.081.66120.07-2508.004645.001320020230206-41.5259802023072629.1013200-41.5220230206598029.102023072613200-41.5220230206598029.10202307261.92N04552050036 억81023NN0N00N
622023091812042857100.00KOSDAQ기계.장비NNNNN77203020.3919897490258089.437690775076809990539076907712.211.250-75775077207660763075707735764537230050050701016500000502-3.081.66120.04-2508.004645.001320020230206-41.5259802023072629.1013200-41.5220230206598029.102023072613200-41.5220230206598029.10202307261.92N04552050036 억81023NN0N00N
632023091811042957100.00KOSDAQ기계.장비NNNNN77203020.3919488880252787.597690775076809990539076907712.261.250-75775077207660763075707735764537230050050701016500000502-3.081.66120.04-2508.004645.001320020230206-41.5259802023072629.1013200-41.5220230206598029.102023072613200-41.5220230206598029.10202307261.92N04552050036 억81023NN0N00N
642023091810042457100.00KOSDAQ기계.장비NNNNN77304020.528121650105436.537690775076809990539076907705.551.250-9775077207660763075707735764537230050050701016500000502-3.081.66120.02-2508.004645.001320020230206-41.4459802023072629.2613200-41.4420230206598029.262023072613200-41.4420230206598029.26202307261.92N04552050036 억81023NN0N00N
652023091809042157100.00KOSDAQ기계.장비NNNNN77102020.2619694902568.877690771076909990539076907693.321.25011775077207660763075707735764537230050050701016500000501-3.071.66120.00-2508.004645.001320020230206-41.5959802023072628.9313200-41.5920230206598028.932023072613200-41.5920230206598028.93202307261.92N04552050036 억81023NN0N00N
662023091516042557100.00KOSDAQ기계.장비NNNNN769010021.3222058170288546.727660769076009860532075907645.811.240656769076407540749073907665751537227050050001016500000500-3.071.66120.04-2508.004645.001320020230206-41.7459802023072628.6013200-41.7420230206598028.602023072613200-41.7420230206598028.60202307261.93N04552050036 억80352NN0N00N
672023091515042757100.00KOSDAQ기계.장비NNNNN76708021.0520211080264442.827660769076009860532075907644.131.240590769076407540749073907665751537227050050001016500000499-3.061.65120.04-2508.004645.001320020230206-41.8959802023072628.2613200-41.8920230206598028.262023072613200-41.8920230206598028.26202307261.93N04552050036 억80352NN0N00N
682023091514042557100.00KOSDAQ기계.장비NNNNN769010021.32662702086413.997660769076509860532075907670.161.240233769076407540749073907665751537227050050001016500000500-3.071.66120.01-2508.004645.001320020230206-41.7459802023072628.6013200-41.7420230206598028.602023072613200-41.7420230206598028.60202307261.93N04552050036 억80352NN0N00N
692023091513042357100.00KOSDAQ기계.장비NNNNN76809021.19605162078912.787660768076509860532075907669.991.240182769076407540749073907665751537227050050001016500000499-3.061.65120.01-2508.004645.001320020230206-41.8259802023072628.4313200-41.8220230206598028.432023072613200-41.8220230206598028.43202307261.93N04552050036 억80352NN0N00N
702023091512042957100.00KOSDAQ기계.장비NNNNN76809021.1928825303766.097660768076509860532075907666.301.24070769076407540749073907665751537227050050001016500000499-3.061.65120.01-2508.004645.001320020230206-41.8259802023072628.4313200-41.8220230206598028.432023072613200-41.8220230206598028.43202307261.93N04552050036 억80352NN0N00N
712023091511042957100.00KOSDAQ기계.장비NNNNN76708021.0517780502323.767660768076509860532075907664.011.24033769076407540749073907665751537227050050001016500000499-3.061.65120.00-2508.004645.001320020230206-41.8959802023072628.2613200-41.8920230206598028.262023072613200-41.8920230206598028.26202307261.93N04552050036 억80352NN0N00N
722023091510042957100.00KOSDAQ기계.장비NNNNN76708021.0511951301562.537660768076509860532075907661.091.24041769076407540749073907665751537227050050001016500000499-3.061.65120.00-2508.004645.001320020230206-41.8959802023072628.2613200-41.8920230206598028.262023072613200-41.8920230206598028.26202307261.93N04552050036 억80352NN0N00N
732023091509042257100.00KOSDAQ기계.장비NNNNN76708021.05720050941.527660767076609860532075907660.111.240-11769076407540749073907665751537227050050001016500000499-3.061.65120.00-2508.004645.001320020230206-41.8959802023072628.2613200-41.8920230206598028.262023072613200-41.8920230206598028.26202307261.93N04552050036 억80352NN0N00N
742023091416042657100.00KOSDAQ기계.장비NNNNN75907020.9346362180617543.517500759074409770527075207508.051.220847772676227566746274067595743537225050049601016500000493-3.031.63120.09-2508.004645.001320020230206-42.5059802023072626.9213200-42.5020230206598026.922023072613200-42.5020230206598026.92202307261.94N04552050036 억79505NN0N00N
752023091415041857100.00KOSDAQ기계.장비NNNNN75907020.9344930510598642.187500759074409770527075207505.931.220795772676227566746274067595743537225050049601016500000493-3.031.63120.09-2508.004645.001320020230206-42.5059802023072626.9213200-42.5020230206598026.922023072613200-42.5020230206598026.92202307261.94N04552050036 억79505NN0N00N
762023091414041757100.00KOSDAQ기계.장비NNNNN75301020.1333287290444231.307500755074409770527075207493.761.220586772676227566746274067595743537225050049601016500000489-3.001.62120.07-2508.004645.001320020230206-42.9559802023072625.9213200-42.9520230206598025.922023072613200-42.9520230206598025.92202307261.94N04552050036 억79505NN0N00N
772023091413041557100.00KOSDAQ기계.장비NNNNN75301020.1331526360420829.657500755074409770527075207492.011.220547772676227566746274067595743537225050049601016500000489-3.001.62120.06-2508.004645.001320020230206-42.9559802023072625.9213200-42.9520230206598025.922023072613200-42.9520230206598025.92202307261.94N04552050036 억79505NN0N00N
782023091412042557100.00KOSDAQ기계.장비NNNNN75503020.4030712890410028.897500755074409770527075207490.951.220503772676227566746274067595743537225050049601016500000491-3.011.63120.06-2508.004645.001320020230206-42.8059802023072626.2513200-42.8020230206598026.252023072613200-42.8020230206598026.25202307261.94N04552050036 억79505NN0N00N
792023091411041957100.00KOSDAQ기계.장비NNNNN7520030.0019402660259318.277500755074409770527075207482.711.220216772676227566746274067595743537225050049601016500000489-3.001.62120.04-2508.004645.001320020230206-43.0359802023072625.7513200-43.0320230206598025.752023072613200-43.0320230206598025.75202307261.94N04552050036 억79505NN0N00N
802023091410041457100.00KOSDAQ기계.장비NNNNN7440-805-1.0612630200168411.877500755074409770527075207500.121.22091772676227566746274067595743537225050049601016500000484-2.971.60120.03-2508.004645.001320020230206-43.6459802023072624.4113200-43.6420230206598024.412023072613200-43.6420230206598024.41202307261.94N04552050036 억79505NN0N00N
812023091409042157100.00KOSDAQ기계.장비NNNNN7520030.00667520890.637500752075009770527075207500.221.2200772676227566746274067595743537225050049601016500000489-3.001.62120.00-2508.004645.001320020230206-43.0359802023072625.7513200-43.0320230206598025.752023072613200-43.0320230206598025.75202307261.94N04552050036 억79505NN0N00N
822023091316042457100.00KOSDAQ기계.장비NNNNN7520-1305-1.7010738994014187169.177560767075109940536076507569.611.210640775077007670762075907685760537229050050401016500000489-3.001.62120.22-2508.004645.001320020230206-43.0359802023072625.7513200-43.0320230206598025.752023072613200-43.0320230206598025.75202307261.94N04552050036 억78865NN0N00N
832023091315041957100.00KOSDAQ기계.장비NNNNN7550-1005-1.3110368743013695163.317560767075109940536076507571.191.210667775077007670762075907685760537229050050401016500000491-3.011.63120.21-2508.004645.001320020230206-42.8059802023072626.2513200-42.8020230206598026.252023072613200-42.8020230206598026.25202307261.94N04552050036 억78865NN0N00N
842023091314042157100.00KOSDAQ기계.장비NNNNN7560-905-1.18735122509696115.627560767075409940536076507581.711.210463775077007670762075907685760537229050050401016500000491-3.011.63120.15-2508.004645.001320020230206-42.7359802023072626.4213200-42.7320230206598026.422023072613200-42.7320230206598026.42202307261.94N04552050036 억78865NN0N00N
852023091313041257100.00KOSDAQ기계.장비NNNNN7580-705-0.9239271740518061.777560767075609940536076507581.421.210-177775077007670762075907685760537229050050401016500000493-3.021.63120.08-2508.004645.001320020230206-42.5859802023072626.7613200-42.5820230206598026.762023072613200-42.5820230206598026.76202307261.94N04552050036 억78865NN0N00N
862023091312042357100.00KOSDAQ기계.장비NNNNN7620-305-0.3934378290453554.087560767075609940536076507580.661.210-29775077007670762075907685760537229050050401016500000495-3.041.64120.07-2508.004645.001320020230206-42.2759802023072627.4213200-42.2720230206598027.422023072613200-42.2720230206598027.42202307261.94N04552050036 억78865NN0N00N
872023091311041957100.00KOSDAQ기계.장비NNNNN76601020.1328707970378845.177560767075609940536076507578.661.210-138775077007670762075907685760537229050050401016500000498-3.051.65120.06-2508.004645.001320020230206-41.9759802023072628.0913200-41.9720230206598028.092023072613200-41.9720230206598028.09202307261.94N04552050036 억78865NN0N00N
882023091310041557100.00KOSDAQ기계.장비NNNNN76702020.2624512110323538.587560767075609940536076507577.161.210-188775077007670762075907685760537229050050401016500000499-3.061.65120.05-2508.004645.001320020230206-41.8959802023072628.2613200-41.8920230206598028.262023072613200-41.8920230206598028.26202307261.94N04552050036 억78865NN0N00N
892023091309041157100.00KOSDAQ기계.장비NNNNN7560-905-1.1811023480145817.397560758075609940536076507560.691.210-226775077007670762075907685760537229050050401016500000491-3.011.63120.02-2508.004645.001320020230206-42.7359802023072626.4213200-42.7320230206598026.422023072613200-42.7320230206598026.42202307261.94N04552050036 억78865NN0N00N
902023091216040957100.00KOSDAQ기계.장비NNNNN7650-605-0.78643815008386119.8277007720764010020540077107677.261.21046780377567673762675437780765037231050050801016500000497-3.051.65120.13-2508.004645.001320020230206-42.0559802023072627.9313200-42.0520230206598027.932023072613200-42.0520230206598027.93202307261.95N04552050036 억78819NN0N00N
912023091215041857100.00KOSDAQ기계.장비NNNNN7660-505-0.6546042090599085.5877007720764010020540077107686.491.21040780377567673762675437780765037231050050801016500000498-3.051.65120.09-2508.004645.001320020230206-41.9759802023072628.0913200-41.9720230206598028.092023072613200-41.9720230206598028.09202307261.95N04552050036 억78819NN0N00N
922023091214041657100.00KOSDAQ기계.장비NNNNN7690-205-0.2639899310518974.1477007720764010020540077107689.211.210211780377567673762675437780765037231050050801016500000500-3.071.66120.08-2508.004645.001320020230206-41.7459802023072628.6013200-41.7420230206598028.602023072613200-41.7420230206598028.60202307261.95N04552050036 억78819NN0N00N
932023091213041357100.00KOSDAQ기계.장비NNNNN7680-305-0.3938021050494470.6477007720764010020540077107690.341.210238780377567673762675437780765037231050050801016500000499-3.061.65120.08-2508.004645.001320020230206-41.8259802023072628.4313200-41.8220230206598028.432023072613200-41.8220230206598028.43202307261.95N04552050036 억78819NN0N00N
942023091212040957100.00KOSDAQ기계.장비NNNNN77201020.1331641010411558.7977007720764010020540077107689.191.210299780377567673762675437780765037231050050801016500000502-3.081.66120.06-2508.004645.001320020230206-41.5259802023072629.1013200-41.5220230206598029.102023072613200-41.5220230206598029.10202307261.95N04552050036 억78819NN0N00N
952023091211041357100.00KOSDAQ기계.장비NNNNN7700-105-0.1320839100271538.7977007710764010020540077107675.541.210368780377567673762675437780765037231050050801016500000501-3.071.66120.04-2508.004645.001320020230206-41.6759802023072628.7613200-41.6720230206598028.762023072613200-41.6720230206598028.76202307261.95N04552050036 억78819NN0N00N
962023091210041257100.00KOSDAQ기계.장비NNNNN7650-605-0.7810235790133519.0777007710764010020540077107667.261.210368780377567673762675437780765037231050050801016500000497-3.051.65120.02-2508.004645.001320020230206-42.0559802023072627.9313200-42.0520230206598027.932023072613200-42.0520230206598027.93202307261.95N04552050036 억78819NN0N00N
972023091209041657100.00KOSDAQ기계.장비NNNNN7700-105-0.13246400320.4677007700770010020540077107700.001.21015780377567673762675437780765037231050050801016500000501-3.071.66120.00-2508.004645.001320020230206-41.6759802023072628.7613200-41.6720230206598028.762023072613200-41.6720230206598028.76202307261.95N04552050036 억78819NN0N00N
982023091116040957100.00KOSDAQ기계.장비NNNNN771012021.58535507806999180.997590772075909860532075907651.201.200531767076307570753074707650755037227050050001016500000501-3.071.66120.11-2508.004645.001320020230206-41.5959802023072628.9313200-41.5920230206598028.932023072613200-41.5920230206598028.93202307261.95N04552050036 억78288NN0N00N
992023091115041557100.00KOSDAQ기계.장비NNNNN770011021.45399835505237135.437590772075909860532075907634.821.200531767076307570753074707650755037227050050001016500000501-3.071.66120.08-2508.004645.001320020230206-41.6759802023072628.7613200-41.6720230206598028.762023072613200-41.6720230206598028.76202307261.95N04552050036 억78288NN0N00N
1002023091114042157100.00KOSDAQ기계.장비NNNNN770011021.45342303904485115.987590772075909860532075907632.191.200550767076307570753074707650755037227050050001016500000501-3.071.66120.07-2508.004645.001320020230206-41.6759802023072628.7613200-41.6720230206598028.762023072613200-41.6720230206598028.76202307261.95N04552050036 억78288NN0N00N
1012023091113040557100.00KOSDAQ기계.장비NNNNN76809021.19309226204054104.847590772075909860532075907627.681.200548767076307570753074707650755037227050050001016500000499-3.061.65120.06-2508.004645.001320020230206-41.8259802023072628.4313200-41.8220230206598028.432023072613200-41.8220230206598028.43202307261.95N04552050036 억78288NN0N00N
1022023091112041157100.00KOSDAQ기계.장비NNNNN76809021.1920661270270970.057590772075909860532075907626.901.200515767076307570753074707650755037227050050001016500000499-3.061.65120.04-2508.004645.001320020230206-41.8259802023072628.4313200-41.8220230206598028.432023072613200-41.8220230206598028.43202307261.95N04552050036 억78288NN0N00N
1032023091111040257100.00KOSDAQ기계.장비NNNNN771012021.5820307330266368.867590772075909860532075907625.731.200511767076307570753074707650755037227050050001016500000501-3.071.66120.04-2508.004645.001320020230206-41.5959802023072628.9313200-41.5920230206598028.932023072613200-41.5920230206598028.93202307261.95N04552050036 억78288NN0N00N
1042023091110040557100.00KOSDAQ기계.장비NNNNN769010021.3215265600200551.857590769075909860532075907613.771.200218767076307570753074707650755037227050050001016500000500-3.071.66120.03-2508.004645.001320020230206-41.7459802023072628.6013200-41.7420230206598028.602023072613200-41.7420230206598028.60202307261.95N04552050036 억78288NN0N00N
1052023091109040557100.00KOSDAQ기계.장비NNNNN76001020.13136690180.477590760075909860532075907593.891.2003767076307570753074707650755037227050050001016500000494-3.031.64120.00-2508.004645.001320020230206-42.4259802023072627.0913200-42.4220230206598027.092023072613200-42.4220230206598027.09202307261.95N04552050036 억78288NN0N00N
1062023090816041057100.00KOSDAQ기계.장비NNNNN7590030.0029290010386737.497580761075109860532075907574.351.200519769076407590754074907615751537227050050001016500000493-3.031.63120.06-2508.004645.001320020230206-42.5059802023072626.9213200-42.5020230206598026.922023072613200-42.5020230206598026.92202307261.96N04552050036 억77729NN0N00N
1072023090815041157100.00KOSDAQ기계.장비NNNNN7570-205-0.2626921930355534.467580761075109860532075907572.981.200491769076407590754074907615751537227050050001016500000492-3.021.63120.05-2508.004645.001320020230206-42.6559802023072626.5913200-42.6520230206598026.592023072613200-42.6520230206598026.59202307261.96N04552050036 억77729NN0N00N
1082023090814041257100.00KOSDAQ기계.장비NNNNN7590030.0025103770331532.137580761075109860532075907572.781.200464769076407590754074907615751537227050050001016500000493-3.031.63120.05-2508.004645.001320020230206-42.5059802023072626.9213200-42.5020230206598026.922023072613200-42.5020230206598026.92202307261.96N04552050036 억77729NN0N00N
1092023090813041157100.00KOSDAQ기계.장비NNNNN7590030.0023883340315430.577580761075109860532075907572.401.200438769076407590754074907615751537227050050001016500000493-3.031.63120.05-2508.004645.001320020230206-42.5059802023072626.9213200-42.5020230206598026.922023072613200-42.5020230206598026.92202307261.96N04552050036 억77729NN0N00N
1102023090812041857100.00KOSDAQ기계.장비NNNNN76001020.1323376470308729.927580761075109860532075907572.551.200386769076407590754074907615751537227050050001016500000494-3.031.64120.05-2508.004645.001320020230206-42.4259802023072627.0913200-42.4220230206598027.092023072613200-42.4220230206598027.09202307261.96N04552050036 억77729NN0N00N
1112023090811041457100.00KOSDAQ기계.장비NNNNN76001020.1323254870307129.777580761075109860532075907572.411.200371769076407590754074907615751537227050050001016500000494-3.031.64120.05-2508.004645.001320020230206-42.4259802023072627.0913200-42.4220230206598027.092023072613200-42.4220230206598027.09202307261.96N04552050036 억77729NN0N00N
1122023090810041057100.00KOSDAQ기계.장비NNNNN7580-105-0.1317579020232022.497580761075409860532075907577.161.20089769076407590754074907615751537227050050001016500000493-3.021.63120.04-2508.004645.001320020230206-42.5859802023072626.7613200-42.5820230206598026.762023072613200-42.5820230206598026.76202307261.96N04552050036 억77729NN0N00N
1132023090809041757100.00KOSDAQ기계.장비NNNNN7570-205-0.2647975906336.147580758075409860532075907579.131.200-95769076407590754074907615751537227050050001016500000492-3.021.63120.01-2508.004645.001320020230206-42.6559802023072626.5913200-42.6520230206598026.592023072613200-42.6520230206598026.59202307261.96N04552050036 억77729NN0N00N
1142023090716040857100.00KOSDAQ기계.장비NNNNN7590-605-0.787816588010313255.277640764075409940536076507579.351.190309773676927666762275967680761037229050050401016500000493-3.031.63120.16-2508.004645.001320020230206-42.5059802023072626.9213200-42.5020230206598026.922023072613200-42.5020230206598026.92202307261.98N04552050036 억77420NN0N00N
1152023090715040957100.00KOSDAQ기계.장비NNNNN7540-1105-1.44754825809958246.497640764075409940536076507580.091.190229773676927666762275967680761037229050050401016500000490-3.011.62120.15-2508.004645.001320020230206-42.8859802023072626.0913200-42.8820230206598026.092023072613200-42.8820230206598026.09202307261.98N04552050036 억77420NN0N00N
1162023090714040857100.00KOSDAQ기계.장비NNNNN7560-905-1.18514124306774167.677640764075509940536076507589.671.19056773676927666762275967680761037229050050401016500000491-3.011.63120.10-2508.004645.001320020230206-42.7359802023072626.4213200-42.7320230206598026.422023072613200-42.7320230206598026.42202307261.98N04552050036 억77420NN0N00N
1172023090713040957100.00KOSDAQ기계.장비NNNNN7610-405-0.52451878205952147.337640764075509940536076507592.041.19067773676927666762275967680761037229050050401016500000495-3.031.64120.09-2508.004645.001320020230206-42.3559802023072627.2613200-42.3520230206598027.262023072613200-42.3520230206598027.26202307261.98N04552050036 억77420NN0N00N
1182023090712041557100.00KOSDAQ기계.장비NNNNN7570-805-1.05355837804689116.067640764075509940536076507588.781.190-120773676927666762275967680761037229050050401016500000492-3.021.63120.07-2508.004645.001320020230206-42.6559802023072626.5913200-42.6520230206598026.592023072613200-42.6520230206598026.59202307261.98N04552050036 억77420NN0N00N
1192023090711041457100.00KOSDAQ기계.장비NNNNN7610-405-0.5228969930381994.537640764075509940536076507585.741.19072773676927666762275967680761037229050050401016500000495-3.031.64120.06-2508.004645.001320020230206-42.3559802023072627.2613200-42.3520230206598027.262023072613200-42.3520230206598027.26202307261.98N04552050036 억77420NN0N00N
1202023090710040957100.00KOSDAQ기계.장비NNNNN7620-305-0.3915864810209251.787640764075509940536076507583.561.190-41773676927666762275967680761037229050050401016500000495-3.041.64120.03-2508.004645.001320020230206-42.2759802023072627.4213200-42.2720230206598027.422023072613200-42.2720230206598027.42202307261.98N04552050036 억77420NN0N00N
1212023090709041457100.00KOSDAQ기계.장비NNNNN7640-105-0.139616501263.127640764076009940536076507632.141.190-49773676927666762275967680761037229050050401016500000497-3.051.64120.00-2508.004645.001320020230206-42.1259802023072627.7613200-42.1220230206598027.762023072613200-42.1220230206598027.76202307261.98N04552050036 억77420NN0N00N
1222023090616040957100.00KOSDAQ기계.장비NNNNN7650-605-0.7830938250403837.3177107710764010020540077107661.781.190301780377567683763675637770765037231050050801016500000497-3.051.65120.06-2508.004645.001320020230206-42.0559802023072627.9313200-42.0520230206598027.932023072613200-42.0520230206598027.93202307262.02N04552050036 억77119NN0N00N
1232023090615040857100.00KOSDAQ기계.장비NNNNN7650-605-0.7829486150384835.5677107710764010020540077107662.721.190280780377567683763675637770765037231050050801016500000497-3.051.65120.06-2508.004645.001320020230206-42.0559802023072627.9313200-42.0520230206598027.932023072613200-42.0520230206598027.93202307262.02N04552050036 억77119NN0N00N
1242023090614041057100.00KOSDAQ기계.장비NNNNN7680-305-0.3924883080324629.9977107710765010020540077107665.771.190300780377567683763675637770765037231050050801016500000499-3.061.65120.05-2508.004645.001320020230206-41.8259802023072628.4313200-41.8220230206598028.432023072613200-41.8220230206598028.43202307262.02N04552050036 억77119NN0N00N
1252023090613040757100.00KOSDAQ기계.장비NNNNN7650-605-0.7821306050277925.6877107710765010020540077107666.801.190251780377567683763675637770765037231050050801016500000497-3.051.65120.04-2508.004645.001320020230206-42.0559802023072627.9313200-42.0520230206598027.932023072613200-42.0520230206598027.93202307262.02N04552050036 억77119NN0N00N
1262023090612041157100.00KOSDAQ기계.장비NNNNN7680-305-0.3919568070255223.5877107710765010020540077107667.741.190181780377567683763675637770765037231050050801016500000499-3.061.65120.04-2508.004645.001320020230206-41.8259802023072628.4313200-41.8220230206598028.432023072613200-41.8220230206598028.43202307262.02N04552050036 억77119NN0N00N
1272023090611041257100.00KOSDAQ기계.장비NNNNN7680-305-0.3912534410163415.1077107710765010020540077107671.001.19060780377567683763675637770765037231050050801016500000499-3.061.65120.03-2508.004645.001320020230206-41.8259802023072628.4313200-41.8220230206598028.432023072613200-41.8220230206598028.43202307262.02N04552050036 억77119NN0N00N
1282023090610040057100.00KOSDAQ기계.장비NNNNN7670-405-0.52799934010429.6377107710765010020540077107676.911.190-16780377567683763675637770765037231050050801016500000499-3.061.65120.02-2508.004645.001320020230206-41.8959802023072628.2613200-41.8920230206598028.262023072613200-41.8920230206598028.26202307262.02N04552050036 억77119NN0N00N
1292023090609040557100.00KOSDAQ기계.장비NNNNN7700-105-0.1318426602392.2177107710770010020540077107709.871.190-63780377567683763675637770765037231050050801016500000501-3.071.66120.00-2508.004645.001320020230206-41.6759802023072628.7613200-41.6720230206598028.762023072613200-41.6720230206598028.76202307262.02N04552050036 억77119NN0N00N
1302023090516040357100.00KOSDAQ기계.장비NNNNN7710030.00831167501082280.9977107730761010020540077107680.351.200-597790378067663756674237855761537231050050801016500000501-3.071.66120.17-2508.004645.001320020230206-41.5959802023072628.9313200-41.5920230206598028.932023072613200-41.5920230206598028.93202307262.03N04552050036 억77716NN0N00N
1312023090515041457100.00KOSDAQ기계.장비NNNNN77201020.13813051901058779.2377107730761010020540077107679.721.200-655790378067663756674237855761537231050050801016500000502-3.081.66120.16-2508.004645.001320020230206-41.5259802023072629.1013200-41.5220230206598029.102023072613200-41.5220230206598029.10202307262.03N04552050036 억77716NN0N00N
1322023090514041157100.00KOSDAQ기계.장비NNNNN77201020.1372231620941070.4277107730761010020540077107676.051.200-693790378067663756674237855761537231050050801016500000502-3.081.66120.14-2508.004645.001320020230206-41.5259802023072629.1013200-41.5220230206598029.102023072613200-41.5220230206598029.10202307262.03N04552050036 억77716NN0N00N
1332023090513035557100.00KOSDAQ기계.장비NNNNN7680-305-0.3944303140578543.2977107720761010020540077107658.281.200-1032790378067663756674237855761537231050050801016500000499-3.061.65120.09-2508.004645.001320020230206-41.8259802023072628.4313200-41.8220230206598028.432023072613200-41.8220230206598028.43202307262.03N04552050036 억77716NN0N00N
1342023090512040357100.00KOSDAQ기계.장비NNNNN7680-305-0.3936898340481836.0677107720761010020540077107658.441.200-1132790378067663756674237855761537231050050801016500000499-3.061.65120.07-2508.004645.001320020230206-41.8259802023072628.4313200-41.8220230206598028.432023072613200-41.8220230206598028.43202307262.03N04552050036 억77716NN0N00N
1352023090511040657100.00KOSDAQ기계.장비NNNNN7650-605-0.7833130410432732.3877107720761010020540077107656.671.200-892790378067663756674237855761537231050050801016500000497-3.051.65120.07-2508.004645.001320020230206-42.0559802023072627.9313200-42.0520230206598027.932023072613200-42.0520230206598027.93202307262.03N04552050036 억77716NN0N00N
1362023090510040157100.00KOSDAQ기계.장비NNNNN7630-805-1.0421729290283721.2377107720761010020540077107659.251.200-961790378067663756674237855761537231050050801016500000496-3.041.64120.04-2508.004645.001320020230206-42.2059802023072627.5913200-42.2020230206598027.592023072613200-42.2020230206598027.59202307262.03N04552050036 억77716NN0N00N
1372023090509035757100.00KOSDAQ기계.장비NNNNN77201020.1362059908056.0277107720767010020540077107709.301.200-475790378067663756674237855761537231050050801016500000502-3.081.66120.01-2508.004645.001320020230206-41.5259802023072629.1013200-41.5220230206598029.102023072613200-41.5220230206598029.10202307262.03N04552050036 억77716NN0N00N
1382023090416040057100.00KOSDAQ기계.장비NNNNN77105020.651018484801336090.767660776075209950537076607623.311.210-1576783377467623753674137790758037229050050501016500000501-3.071.66120.21-2508.004645.001320020230206-41.5959802023072628.9313200-41.5920230206598028.932023072613200-41.5920230206598028.93202307262.06N04552050036 억78890NN0N00N
1392023090415035457100.00KOSDAQ기계.장비NNNNN77105020.65965246701266986.077660776075209950537076607618.971.210-1605783377467623753674137790758037229050050501016500000501-3.071.66120.19-2508.004645.001320020230206-41.5959802023072628.9313200-41.5920230206598028.932023072613200-41.5920230206598028.93202307262.06N04552050036 억78890NN0N00N
1402023090414035057100.00KOSDAQ기계.장비NNNNN76903020.39842770401108475.307660776075209950537076607603.491.210-1563783377467623753674137790758037229050050501016500000500-3.071.66120.17-2508.004645.001320020230206-41.7459802023072628.6013200-41.7420230206598028.602023072613200-41.7420230206598028.60202307262.06N04552050036 억78890NN0N00N
1412023090413035857100.00KOSDAQ기계.장비NNNNN77004020.5263026060832856.587660770075209950537076607567.971.210-1308783377467623753674137790758037229050050501016500000501-3.071.66120.13-2508.004645.001320020230206-41.6759802023072628.7613200-41.6720230206598028.762023072613200-41.6720230206598028.76202307262.06N04552050036 억78890NN0N00N
1422023090412035157100.00KOSDAQ기계.장비NNNNN7580-805-1.0455666970736250.017660766075209950537076607561.391.210-1211783377467623753674137790758037229050050501016500000493-3.021.63120.11-2508.004645.001320020230206-42.5859802023072626.7613200-42.5820230206598026.762023072613200-42.5820230206598026.76202307262.06N04552050036 억78890NN0N00N
1432023090411034657100.00KOSDAQ기계.장비NNNNN7550-1105-1.4432988770436229.637660766075209950537076607562.761.210-617783377467623753674137790758037229050050501016500000491-3.011.63120.07-2508.004645.001320020230206-42.8059802023072626.2513200-42.8020230206598026.252023072613200-42.8020230206598026.25202307262.06N04552050036 억78890NN0N00N
1442023090410034857100.00KOSDAQ기계.장비NNNNN7560-1005-1.3116955280223815.207660766075609950537076607576.091.210-316783377467623753674137790758037229050050501016500000491-3.011.63120.03-2508.004645.001320020230206-42.7359802023072626.4213200-42.7320230206598026.422023072613200-42.7320230206598026.42202307262.06N04552050036 억78890NN0N00N
1452023090409035657100.00KOSDAQ기계.장비NNNNN7580-805-1.0413871701821.247660766075809950537076607621.811.210-51783377467623753674137790758037229050050501016500000493-3.021.63120.00-2508.004645.001320020230206-42.5859802023072626.7613200-42.5820230206598026.762023072613200-42.5820230206598026.76202307262.06N04552050036 억78890NN0N00N
1462023090116034957100.00KOSDAQ기계.장비NNNNN76608021.0611231889014703184.767580771075009850531075807639.181.250-2558767376267573752674737650755037227050050001016500000498-3.051.65120.23-2508.004645.001320020230206-41.9759802023072628.0913200-41.9720230206598028.092023072613200-41.9720230206598028.09202307262.08N04552050036 억81448NN0N00N
1472023090115035757100.00KOSDAQ기계.장비NNNNN76608021.0610720422014036176.387580771075009850531075807637.801.250-2528767376267573752674737650755037227050050001016500000498-3.051.65120.22-2508.004645.001320020230206-41.9759802023072628.0913200-41.9720230206598028.092023072613200-41.9720230206598028.09202307262.08N04552050036 억81448NN0N00N
1482023090114035357100.00KOSDAQ기계.장비NNNNN769011021.459318292012204153.367580771075009850531075807635.441.250-1534767376267573752674737650755037227050050001016500000500-3.071.66120.19-2508.004645.001320020230206-41.7459802023072628.6013200-41.7420230206598028.602023072613200-41.7420230206598028.60202307262.08N04552050036 억81448NN0N00N
1492023090113034757100.00KOSDAQ기계.장비NNNNN770012021.58675303008865111.407580770075009850531075807617.631.250-1051767376267573752674737650755037227050050001016500000501-3.071.66120.14-2508.004645.001320020230206-41.6759802023072628.7613200-41.6720230206598028.762023072613200-41.6720230206598028.76202307262.08N04552050036 억81448NN0N00N
1502023090112034957100.00KOSDAQ기계.장비NNNNN76103020.4031735300419052.657580762075009850531075807574.061.250-684767376267573752674737650755037227050050001016500000495-3.031.64120.06-2508.004645.001320020230206-42.3559802023072627.2613200-42.3520230206598027.262023072613200-42.3520230206598027.26202307262.08N04552050036 억81448NN0N00N
1512023090111035057100.00KOSDAQ기계.장비NNNNN76002020.2620291600267633.637580762075309850531075807582.811.250-519767376267573752674737650755037227050050001016500000494-3.031.64120.04-2508.004645.001320020230206-42.4259802023072627.0913200-42.4220230206598027.092023072613200-42.4220230206598027.09202307262.08N04552050036 억81448NN0N00N
1522023090110034757100.00KOSDAQ기계.장비NNNNN76103020.4018235980240530.227580762075309850531075807582.531.250-532767376267573752674737650755037227050050001016500000495-3.031.64120.04-2508.004645.001320020230206-42.3559802023072627.2613200-42.3520230206598027.262023072613200-42.3520230206598027.26202307262.08N04552050036 억81448NN0N00N
1532023090109034357100.00KOSDAQ기계.장비NNNNN7540-405-0.5334404204545.707580760075309850531075807578.021.250-121767376267573752674737650755037227050050001016500000490-3.011.62120.01-2508.004645.001320020230206-42.8859802023072626.0913200-42.8820230206598026.092023072613200-42.8820230206598026.09202307262.08N04552050036 억81448NN0N00N