KissMeData/018000/price/prices-20230901.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230927,160324,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1362,1,2,0.07,318195818,235585,77.22,1334,1363,1334,1769,953,1361,1350.56,1.82,0,34136,1400,1380,1360,1340,1320,1390,1350,631,408,500,950,1,1,126298006,1720,-12.73,2.48,12,0.19,-107.00,550.00,2775,20230626,-50.92,1334,20230927,2.10,2775,-50.92,20230626,1334,2.10,20230927,2775,-50.92,20230626,1334,2.10,20230927,0.29,N,018000,500,631 억,,2301981,N,N,0,N,00,N
20230927,150327,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1350,-11,5,-0.81,265592124,196714,64.48,1334,1363,1334,1769,953,1361,1350.10,1.82,0,18069,1400,1380,1360,1340,1320,1390,1350,631,408,500,950,1,1,126298006,1705,-12.62,2.45,12,0.16,-107.00,550.00,2775,20230626,-51.35,1334,20230927,1.20,2775,-51.35,20230626,1334,1.20,20230927,2775,-51.35,20230626,1334,1.20,20230927,0.29,N,018000,500,631 억,,2301981,N,N,0,N,00,N
20230927,140327,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1349,-12,5,-0.88,201206672,149001,48.84,1334,1363,1334,1769,953,1361,1350.32,1.82,0,5165,1400,1380,1360,1340,1320,1390,1350,631,408,500,950,1,1,126298006,1704,-12.61,2.45,12,0.12,-107.00,550.00,2775,20230626,-51.39,1334,20230927,1.12,2775,-51.39,20230626,1334,1.12,20230927,2775,-51.39,20230626,1334,1.12,20230927,0.29,N,018000,500,631 억,,2301981,N,N,0,N,00,N
20230927,130324,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1354,-7,5,-0.51,151184223,111927,36.69,1334,1363,1334,1769,953,1361,1350.67,1.82,0,3941,1400,1380,1360,1340,1320,1390,1350,631,408,500,950,1,1,126298006,1710,-12.65,2.46,12,0.09,-107.00,550.00,2775,20230626,-51.21,1334,20230927,1.50,2775,-51.21,20230626,1334,1.50,20230927,2775,-51.21,20230626,1334,1.50,20230927,0.29,N,018000,500,631 억,,2301981,N,N,0,N,00,N
20230927,120323,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1351,-10,5,-0.73,119823112,88702,29.07,1334,1363,1334,1769,953,1361,1350.77,1.82,0,1190,1400,1380,1360,1340,1320,1390,1350,631,408,500,950,1,1,126298006,1706,-12.63,2.46,12,0.07,-107.00,550.00,2775,20230626,-51.32,1334,20230927,1.27,2775,-51.32,20230626,1334,1.27,20230927,2775,-51.32,20230626,1334,1.27,20230927,0.29,N,018000,500,631 억,,2301981,N,N,0,N,00,N
20230927,110325,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1354,-7,5,-0.51,94302144,69837,22.89,1334,1363,1334,1769,953,1361,1350.21,1.82,0,9714,1400,1380,1360,1340,1320,1390,1350,631,408,500,950,1,1,126298006,1710,-12.65,2.46,12,0.06,-107.00,550.00,2775,20230626,-51.21,1334,20230927,1.50,2775,-51.21,20230626,1334,1.50,20230927,2775,-51.21,20230626,1334,1.50,20230927,0.29,N,018000,500,631 억,,2301981,N,N,0,N,00,N
20230927,100324,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1349,-12,5,-0.88,73681580,54618,17.90,1334,1363,1334,1769,953,1361,1348.88,1.82,0,7246,1400,1380,1360,1340,1320,1390,1350,631,408,500,950,1,1,126298006,1704,-12.61,2.45,12,0.04,-107.00,550.00,2775,20230626,-51.39,1334,20230927,1.12,2775,-51.39,20230626,1334,1.12,20230927,2775,-51.39,20230626,1334,1.12,20230927,0.29,N,018000,500,631 억,,2301981,N,N,0,N,00,N
20230927,090329,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1348,-13,5,-0.96,7465211,5578,1.83,1334,1361,1334,1769,953,1361,1335.08,1.82,0,109,1400,1380,1360,1340,1320,1390,1350,631,408,500,950,1,1,126298006,1702,-12.60,2.45,12,0.00,-107.00,550.00,2775,20230626,-51.42,1334,20230927,1.05,2775,-51.42,20230626,1334,1.05,20230927,2775,-51.42,20230626,1334,1.05,20230927,0.29,N,018000,500,631 억,,2301981,N,N,0,N,00,N
20230926,160323,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1361,-9,5,-0.66,413538612,304748,89.13,1353,1380,1340,1781,959,1370,1356.97,1.80,0,44208,1417,1393,1380,1356,1343,1387,1350,631,411,500,950,1,1,126296017,1719,-12.72,2.47,12,0.24,-107.00,550.00,2775,20230626,-50.95,1334,20230515,2.02,2775,-50.95,20230626,1334,2.02,20230515,2775,-50.95,20230626,1334,2.02,20230515,0.30,N,018000,500,631 억,,2275390,N,N,53,N,00,N
20230926,150326,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1356,-14,5,-1.02,376256948,277243,81.09,1353,1380,1340,1781,959,1370,1357.14,1.80,0,44398,1417,1393,1380,1356,1343,1387,1350,631,411,500,950,1,1,126296017,1713,-12.67,2.47,12,0.22,-107.00,550.00,2775,20230626,-51.14,1334,20230515,1.65,2775,-51.14,20230626,1334,1.65,20230515,2775,-51.14,20230626,1334,1.65,20230515,0.30,N,018000,500,631 억,,2275390,N,N,53,N,00,N
20230926,140320,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1357,-13,5,-0.95,337599900,248702,72.74,1353,1380,1340,1781,959,1370,1357.45,1.80,0,39437,1417,1393,1380,1356,1343,1387,1350,631,411,500,950,1,1,126296017,1714,-12.68,2.47,12,0.20,-107.00,550.00,2775,20230626,-51.10,1334,20230515,1.72,2775,-51.10,20230626,1334,1.72,20230515,2775,-51.10,20230626,1334,1.72,20230515,0.30,N,018000,500,631 억,,2275390,N,N,53,N,00,N
20230926,130321,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1358,-12,5,-0.88,299768835,220812,64.58,1353,1380,1340,1781,959,1370,1357.57,1.80,0,43407,1417,1393,1380,1356,1343,1387,1350,631,411,500,950,1,1,126296017,1715,-12.69,2.47,12,0.17,-107.00,550.00,2775,20230626,-51.06,1334,20230515,1.80,2775,-51.06,20230626,1334,1.80,20230515,2775,-51.06,20230626,1334,1.80,20230515,0.30,N,018000,500,631 억,,2275390,N,N,53,N,00,N
20230926,120323,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1361,-9,5,-0.66,272463073,200743,58.71,1353,1380,1340,1781,959,1370,1357.27,1.80,0,50984,1417,1393,1380,1356,1343,1387,1350,631,411,500,950,1,1,126296017,1719,-12.72,2.47,12,0.16,-107.00,550.00,2775,20230626,-50.95,1334,20230515,2.02,2775,-50.95,20230626,1334,2.02,20230515,2775,-50.95,20230626,1334,2.02,20230515,0.30,N,018000,500,631 억,,2275390,N,N,53,N,00,N
20230926,110322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1357,-13,5,-0.95,249214373,183582,53.69,1353,1380,1340,1781,959,1370,1357.51,1.80,0,50844,1417,1393,1380,1356,1343,1387,1350,631,411,500,950,1,1,126296017,1714,-12.68,2.47,12,0.15,-107.00,550.00,2775,20230626,-51.10,1334,20230515,1.72,2775,-51.10,20230626,1334,1.72,20230515,2775,-51.10,20230626,1334,1.72,20230515,0.30,N,018000,500,631 억,,2275390,N,N,53,N,00,N
20230926,100323,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1352,-18,5,-1.31,152020767,111679,32.66,1353,1380,1340,1781,959,1370,1361.23,1.80,0,30172,1417,1393,1380,1356,1343,1387,1350,631,411,500,950,1,1,126296017,1708,-12.64,2.46,12,0.09,-107.00,550.00,2775,20230626,-51.28,1334,20230515,1.35,2775,-51.28,20230626,1334,1.35,20230515,2775,-51.28,20230626,1334,1.35,20230515,0.30,N,018000,500,631 억,,2275390,N,N,53,N,00,N
20230926,090322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1376,6,2,0.44,22530694,16569,4.85,1353,1380,1352,1781,959,1370,1359.81,1.80,0,1464,1417,1393,1380,1356,1343,1387,1350,631,411,500,950,1,1,126296017,1738,-12.86,2.50,12,0.01,-107.00,550.00,2775,20230626,-50.41,1334,20230515,3.15,2775,-50.41,20230626,1334,3.15,20230515,2775,-50.41,20230626,1334,3.15,20230515,0.30,N,018000,500,631 억,,2275390,N,N,53,N,00,N
20230925,160322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1370,-38,5,-2.70,465229069,337478,76.31,1391,1404,1367,1830,986,1408,1378.56,1.75,0,61369,1453,1430,1410,1387,1367,1420,1377,631,422,500,980,1,1,126296017,1730,-12.80,2.49,12,0.27,-107.00,550.00,2775,20230626,-50.63,1334,20230515,2.70,2775,-50.63,20230626,1334,2.70,20230515,2775,-50.63,20230626,1334,2.70,20230515,0.30,N,018000,500,631 억,,2214021,N,N,53,N,00,N
20230925,150324,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1368,-40,5,-2.84,445667420,323227,73.09,1391,1404,1367,1830,986,1408,1378.81,1.75,0,66261,1453,1430,1410,1387,1367,1420,1377,631,422,500,980,1,1,126296017,1728,-12.79,2.49,12,0.26,-107.00,550.00,2775,20230626,-50.70,1334,20230515,2.55,2775,-50.70,20230626,1334,2.55,20230515,2775,-50.70,20230626,1334,2.55,20230515,0.30,N,018000,500,631 억,,2214021,N,N,100,N,00,N
20230925,140318,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1377,-31,5,-2.20,376548116,272778,61.68,1391,1404,1370,1830,986,1408,1380.42,1.75,0,62487,1453,1430,1410,1387,1367,1420,1377,631,422,500,980,1,1,126296017,1739,-12.87,2.50,12,0.22,-107.00,550.00,2775,20230626,-50.38,1334,20230515,3.22,2775,-50.38,20230626,1334,3.22,20230515,2775,-50.38,20230626,1334,3.22,20230515,0.30,N,018000,500,631 억,,2214021,N,N,100,N,00,N
20230925,130319,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1383,-25,5,-1.78,318878565,230872,52.21,1391,1404,1370,1830,986,1408,1381.19,1.75,0,54007,1453,1430,1410,1387,1367,1420,1377,631,422,500,980,1,1,126296017,1747,-12.93,2.51,12,0.18,-107.00,550.00,2775,20230626,-50.16,1334,20230515,3.67,2775,-50.16,20230626,1334,3.67,20230515,2775,-50.16,20230626,1334,3.67,20230515,0.30,N,018000,500,631 억,,2214021,N,N,100,N,00,N
20230925,120324,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1378,-30,5,-2.13,290296463,210205,47.53,1391,1404,1370,1830,986,1408,1381.02,1.75,0,50632,1453,1430,1410,1387,1367,1420,1377,631,422,500,980,1,1,126296017,1740,-12.88,2.51,12,0.17,-107.00,550.00,2775,20230626,-50.34,1334,20230515,3.30,2775,-50.34,20230626,1334,3.30,20230515,2775,-50.34,20230626,1334,3.30,20230515,0.30,N,018000,500,631 억,,2214021,N,N,100,N,00,N
20230925,110320,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1376,-32,5,-2.27,182701913,132120,29.88,1391,1404,1370,1830,986,1408,1382.85,1.75,0,1435,1453,1430,1410,1387,1367,1420,1377,631,422,500,980,1,1,126296017,1738,-12.86,2.50,12,0.10,-107.00,550.00,2775,20230626,-50.41,1334,20230515,3.15,2775,-50.41,20230626,1334,3.15,20230515,2775,-50.41,20230626,1334,3.15,20230515,0.30,N,018000,500,631 억,,2214021,N,N,100,N,00,N
20230925,100321,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1383,-25,5,-1.78,132595374,95799,21.66,1391,1404,1370,1830,986,1408,1384.10,1.75,0,3209,1453,1430,1410,1387,1367,1420,1377,631,422,500,980,1,1,126296017,1747,-12.93,2.51,12,0.08,-107.00,550.00,2775,20230626,-50.16,1334,20230515,3.67,2775,-50.16,20230626,1334,3.67,20230515,2775,-50.16,20230626,1334,3.67,20230515,0.30,N,018000,500,631 억,,2214021,N,N,100,N,00,N
20230925,090321,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1402,-6,5,-0.43,8916995,6409,1.45,1391,1404,1390,1830,986,1408,1391.32,1.75,0,-714,1453,1430,1410,1387,1367,1420,1377,631,422,500,980,1,1,126296017,1771,-13.10,2.55,12,0.01,-107.00,550.00,2775,20230626,-49.48,1334,20230515,5.10,2775,-49.48,20230626,1334,5.10,20230515,2775,-49.48,20230626,1334,5.10,20230515,0.30,N,018000,500,631 억,,2214021,N,N,100,N,00,N
20230922,160330,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1408,-23,5,-1.61,610167802,434803,112.49,1410,1433,1390,1860,1002,1431,1403.31,1.72,0,51422,1519,1475,1446,1402,1373,1460,1387,631,429,500,1000,1,1,126296017,1778,-13.16,2.56,12,0.34,-107.00,550.00,2775,20230626,-49.26,1334,20230515,5.55,2775,-49.26,20230626,1334,5.55,20230515,2775,-49.26,20230626,1334,5.55,20230515,0.32,N,018000,500,631 억,,2167169,N,N,100,N,00,N
20230922,150327,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1405,-26,5,-1.82,579290487,412791,106.79,1410,1433,1390,1860,1002,1431,1403.35,1.72,0,54542,1519,1475,1446,1402,1373,1460,1387,631,429,500,1000,1,1,126296017,1774,-13.13,2.55,12,0.33,-107.00,550.00,2775,20230626,-49.37,1334,20230515,5.32,2775,-49.37,20230626,1334,5.32,20230515,2775,-49.37,20230626,1334,5.32,20230515,0.32,N,018000,500,631 억,,2167169,N,N,0,N,00,N
20230922,140328,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1403,-28,5,-1.96,511580489,364414,94.28,1410,1433,1390,1860,1002,1431,1403.84,1.72,0,47293,1519,1475,1446,1402,1373,1460,1387,631,429,500,1000,1,1,126296017,1772,-13.11,2.55,12,0.29,-107.00,550.00,2775,20230626,-49.44,1334,20230515,5.17,2775,-49.44,20230626,1334,5.17,20230515,2775,-49.44,20230626,1334,5.17,20230515,0.32,N,018000,500,631 억,,2167169,N,N,0,N,00,N
20230922,130312,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1415,-16,5,-1.12,443722490,316125,81.78,1410,1433,1390,1860,1002,1431,1403.63,1.72,0,33743,1519,1475,1446,1402,1373,1460,1387,631,429,500,1000,1,1,126296017,1787,-13.22,2.57,12,0.25,-107.00,550.00,2775,20230626,-49.01,1334,20230515,6.07,2775,-49.01,20230626,1334,6.07,20230515,2775,-49.01,20230626,1334,6.07,20230515,0.32,N,018000,500,631 억,,2167169,N,N,0,N,00,N
20230922,120310,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1426,-5,5,-0.35,405092703,288902,74.74,1410,1433,1390,1860,1002,1431,1402.18,1.72,0,34542,1519,1475,1446,1402,1373,1460,1387,631,429,500,1000,1,1,126296017,1801,-13.33,2.59,12,0.23,-107.00,550.00,2775,20230626,-48.61,1334,20230515,6.90,2775,-48.61,20230626,1334,6.90,20230515,2775,-48.61,20230626,1334,6.90,20230515,0.32,N,018000,500,631 억,,2167169,N,N,0,N,00,N
20230922,110310,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1424,-7,5,-0.49,366027869,261522,67.66,1410,1431,1390,1860,1002,1431,1399.61,1.72,0,42847,1519,1475,1446,1402,1373,1460,1387,631,429,500,1000,1,1,126296017,1798,-13.31,2.59,12,0.21,-107.00,550.00,2775,20230626,-48.68,1334,20230515,6.75,2775,-48.68,20230626,1334,6.75,20230515,2775,-48.68,20230626,1334,6.75,20230515,0.32,N,018000,500,631 억,,2167169,N,N,0,N,00,N
20230922,100310,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1405,-26,5,-1.82,173690301,123809,32.03,1410,1431,1392,1860,1002,1431,1402.89,1.72,0,2157,1519,1475,1446,1402,1373,1460,1387,631,429,500,1000,1,1,126296017,1774,-13.13,2.55,12,0.10,-107.00,550.00,2775,20230626,-49.37,1334,20230515,5.32,2775,-49.37,20230626,1334,5.32,20230515,2775,-49.37,20230626,1334,5.32,20230515,0.32,N,018000,500,631 억,,2167169,N,N,0,N,00,N
20230922,090306,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1412,-19,5,-1.33,12884781,9112,2.36,1410,1431,1410,1860,1002,1431,1414.05,1.72,0,-1778,1519,1475,1446,1402,1373,1460,1387,631,429,500,1000,1,1,126296017,1783,-13.20,2.57,12,0.01,-107.00,550.00,2775,20230626,-49.12,1334,20230515,5.85,2775,-49.12,20230626,1334,5.85,20230515,2775,-49.12,20230626,1334,5.85,20230515,0.32,N,018000,500,631 억,,2167169,N,N,0,N,00,N
20230921,160312,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1431,-41,5,-2.79,553080800,383851,178.82,1453,1490,1417,1913,1031,1472,1440.81,1.75,0,-42712,1510,1490,1480,1460,1450,1486,1456,631,441,500,1030,1,1,126296017,1807,-13.37,2.60,12,0.30,-107.00,550.00,2775,20230626,-48.43,1334,20230515,7.27,2775,-48.43,20230626,1334,7.27,20230515,2775,-48.43,20230626,1334,7.27,20230515,0.34,N,018000,500,631 억,,2212107,N,N,0,N,00,N
20230921,150307,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1427,-45,5,-3.06,504236950,349511,162.82,1453,1490,1420,1913,1031,1472,1442.62,1.75,0,-40508,1510,1490,1480,1460,1450,1486,1456,631,441,500,1030,1,1,126296017,1802,-13.34,2.59,12,0.28,-107.00,550.00,2775,20230626,-48.58,1334,20230515,6.97,2775,-48.58,20230626,1334,6.97,20230515,2775,-48.58,20230626,1334,6.97,20230515,0.34,N,018000,500,631 억,,2212107,N,N,0,N,00,N
20230921,140309,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1429,-43,5,-2.92,448923406,310628,144.71,1453,1490,1421,1913,1031,1472,1445.14,1.75,0,-34634,1510,1490,1480,1460,1450,1486,1456,631,441,500,1030,1,1,126296017,1805,-13.36,2.60,12,0.25,-107.00,550.00,2775,20230626,-48.50,1334,20230515,7.12,2775,-48.50,20230626,1334,7.12,20230515,2775,-48.50,20230626,1334,7.12,20230515,0.34,N,018000,500,631 억,,2212107,N,N,0,N,00,N
20230921,130304,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1428,-44,5,-2.99,391009842,269987,125.77,1453,1490,1424,1913,1031,1472,1448.18,1.75,0,-30840,1510,1490,1480,1460,1450,1486,1456,631,441,500,1030,1,1,126296017,1804,-13.35,2.60,12,0.21,-107.00,550.00,2775,20230626,-48.54,1334,20230515,7.05,2775,-48.54,20230626,1334,7.05,20230515,2775,-48.54,20230626,1334,7.05,20230515,0.34,N,018000,500,631 억,,2212107,N,N,0,N,00,N
20230921,120304,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1436,-36,5,-2.45,331605136,228404,106.40,1453,1490,1430,1913,1031,1472,1451.76,1.75,0,-20318,1510,1490,1480,1460,1450,1486,1456,631,441,500,1030,1,1,126296017,1814,-13.42,2.61,12,0.18,-107.00,550.00,2775,20230626,-48.25,1334,20230515,7.65,2775,-48.25,20230626,1334,7.65,20230515,2775,-48.25,20230626,1334,7.65,20230515,0.34,N,018000,500,631 억,,2212107,N,N,0,N,00,N
20230921,110312,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1455,-17,5,-1.15,189725665,129713,60.43,1453,1490,1445,1913,1031,1472,1462.59,1.75,0,-15865,1510,1490,1480,1460,1450,1486,1456,631,441,500,1030,1,1,126296017,1838,-13.60,2.65,12,0.10,-107.00,550.00,2775,20230626,-47.57,1334,20230515,9.07,2775,-47.57,20230626,1334,9.07,20230515,2775,-47.57,20230626,1334,9.07,20230515,0.34,N,018000,500,631 억,,2212107,N,N,0,N,00,N
20230921,100307,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1472,0,3,0.00,72947184,49509,23.06,1453,1490,1453,1913,1031,1472,1473.44,1.75,0,-13188,1510,1490,1480,1460,1450,1486,1456,631,441,500,1030,1,1,126296017,1859,-13.76,2.68,12,0.04,-107.00,550.00,2775,20230626,-46.95,1334,20230515,10.34,2775,-46.95,20230626,1334,10.34,20230515,2775,-46.95,20230626,1334,10.34,20230515,0.34,N,018000,500,631 억,,2212107,N,N,0,N,00,N
20230921,090311,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1464,-8,5,-0.54,14785363,10137,4.72,1453,1480,1453,1913,1031,1472,1457.29,1.75,0,-1183,1510,1490,1480,1460,1450,1486,1456,631,441,500,1030,1,1,126296017,1849,-13.68,2.66,12,0.01,-107.00,550.00,2775,20230626,-47.24,1334,20230515,9.75,2775,-47.24,20230626,1334,9.75,20230515,2775,-47.24,20230626,1334,9.75,20230515,0.34,N,018000,500,631 억,,2212107,N,N,0,N,00,N
20230920,160311,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1472,-21,5,-1.41,315376401,213682,108.88,1482,1500,1470,1940,1046,1493,1475.91,1.78,0,-31901,1528,1510,1501,1483,1474,1506,1479,631,447,500,1040,1,1,126296017,1859,-13.76,2.68,12,0.17,-107.00,550.00,2775,20230626,-46.95,1334,20230515,10.34,2775,-46.95,20230626,1334,10.34,20230515,2775,-46.95,20230626,1334,10.34,20230515,0.35,N,018000,500,631 억,,2244007,N,N,894,N,00,N
20230920,150303,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1472,-21,5,-1.41,304054641,205990,104.96,1482,1500,1470,1940,1046,1493,1476.07,1.78,0,-32087,1528,1510,1501,1483,1474,1506,1479,631,447,500,1040,1,1,126296017,1859,-13.76,2.68,12,0.16,-107.00,550.00,2775,20230626,-46.95,1334,20230515,10.34,2775,-46.95,20230626,1334,10.34,20230515,2775,-46.95,20230626,1334,10.34,20230515,0.35,N,018000,500,631 억,,2244007,N,N,894,N,00,N
20230920,140306,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1475,-18,5,-1.21,197733280,133780,68.17,1482,1500,1471,1940,1046,1493,1478.05,1.78,0,-14203,1528,1510,1501,1483,1474,1506,1479,631,447,500,1040,1,1,126296017,1863,-13.79,2.68,12,0.11,-107.00,550.00,2775,20230626,-46.85,1334,20230515,10.57,2775,-46.85,20230626,1334,10.57,20230515,2775,-46.85,20230626,1334,10.57,20230515,0.35,N,018000,500,631 억,,2244007,N,N,894,N,00,N
20230920,130304,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1472,-21,5,-1.41,172433419,116608,59.42,1482,1500,1471,1940,1046,1493,1478.74,1.78,0,-10964,1528,1510,1501,1483,1474,1506,1479,631,447,500,1040,1,1,126296017,1859,-13.76,2.68,12,0.09,-107.00,550.00,2775,20230626,-46.95,1334,20230515,10.34,2775,-46.95,20230626,1334,10.34,20230515,2775,-46.95,20230626,1334,10.34,20230515,0.35,N,018000,500,631 억,,2244007,N,N,894,N,00,N
20230920,120303,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1479,-14,5,-0.94,148094867,100093,51.00,1482,1500,1471,1940,1046,1493,1479.57,1.78,0,-7017,1528,1510,1501,1483,1474,1506,1479,631,447,500,1040,1,1,126296017,1868,-13.82,2.69,12,0.08,-107.00,550.00,2775,20230626,-46.70,1334,20230515,10.87,2775,-46.70,20230626,1334,10.87,20230515,2775,-46.70,20230626,1334,10.87,20230515,0.35,N,018000,500,631 억,,2244007,N,N,894,N,00,N
20230920,110307,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1472,-21,5,-1.41,136652507,92327,47.05,1482,1500,1471,1940,1046,1493,1480.09,1.78,0,-6840,1528,1510,1501,1483,1474,1506,1479,631,447,500,1040,1,1,126296017,1859,-13.76,2.68,12,0.07,-107.00,550.00,2775,20230626,-46.95,1334,20230515,10.34,2775,-46.95,20230626,1334,10.34,20230515,2775,-46.95,20230626,1334,10.34,20230515,0.35,N,018000,500,631 억,,2244007,N,N,894,N,00,N
20230920,100259,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1481,-12,5,-0.80,66429467,44750,22.80,1482,1500,1481,1940,1046,1493,1484.46,1.78,0,-7238,1528,1510,1501,1483,1474,1506,1479,631,447,500,1040,1,1,126296017,1870,-13.84,2.69,12,0.04,-107.00,550.00,2775,20230626,-46.63,1334,20230515,11.02,2775,-46.63,20230626,1334,11.02,20230515,2775,-46.63,20230626,1334,11.02,20230515,0.35,N,018000,500,631 억,,2244007,N,N,894,N,00,N
20230920,090304,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1485,-8,5,-0.54,9316197,6285,3.20,1482,1500,1482,1940,1046,1493,1482.29,1.78,0,-646,1528,1510,1501,1483,1474,1506,1479,631,447,500,1040,1,1,126296017,1875,-13.88,2.70,12,0.00,-107.00,550.00,2775,20230626,-46.49,1334,20230515,11.32,2775,-46.49,20230626,1334,11.32,20230515,2775,-46.49,20230626,1334,11.32,20230515,0.35,N,018000,500,631 억,,2244007,N,N,894,N,00,N
20230919,160303,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1493,-11,5,-0.73,293362032,195497,93.54,1510,1519,1492,1955,1053,1504,1500.60,1.78,0,-4478,1553,1528,1516,1491,1479,1522,1485,631,451,500,1050,1,1,126296017,1886,-13.95,2.71,12,0.15,-107.00,550.00,2775,20230626,-46.20,1334,20230515,11.92,2775,-46.20,20230626,1334,11.92,20230515,2775,-46.20,20230626,1334,11.92,20230515,0.36,N,018000,500,631 억,,2248485,N,N,894,N,00,N
20230919,150302,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1497,-7,5,-0.47,279483704,186212,89.10,1510,1519,1492,1955,1053,1504,1500.89,1.78,0,-4933,1553,1528,1516,1491,1479,1522,1485,631,451,500,1050,1,1,126296017,1891,-13.99,2.72,12,0.15,-107.00,550.00,2775,20230626,-46.05,1334,20230515,12.22,2775,-46.05,20230626,1334,12.22,20230515,2775,-46.05,20230626,1334,12.22,20230515,0.36,N,018000,500,631 억,,2248485,N,N,0,N,00,N
20230919,140259,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1497,-7,5,-0.47,225730087,150263,71.90,1510,1519,1492,1955,1053,1504,1502.23,1.78,0,-8882,1553,1528,1516,1491,1479,1522,1485,631,451,500,1050,1,1,126296017,1891,-13.99,2.72,12,0.12,-107.00,550.00,2775,20230626,-46.05,1334,20230515,12.22,2775,-46.05,20230626,1334,12.22,20230515,2775,-46.05,20230626,1334,12.22,20230515,0.36,N,018000,500,631 억,,2248485,N,N,0,N,00,N
20230919,130258,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1495,-9,5,-0.60,205380931,136656,65.39,1510,1519,1492,1955,1053,1504,1502.90,1.78,0,-11464,1553,1528,1516,1491,1479,1522,1485,631,451,500,1050,1,1,126296017,1888,-13.97,2.72,12,0.11,-107.00,550.00,2775,20230626,-46.13,1334,20230515,12.07,2775,-46.13,20230626,1334,12.07,20230515,2775,-46.13,20230626,1334,12.07,20230515,0.36,N,018000,500,631 억,,2248485,N,N,0,N,00,N
20230919,120307,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1502,-2,5,-0.13,167361688,111215,53.21,1510,1519,1495,1955,1053,1504,1504.85,1.78,0,-15022,1553,1528,1516,1491,1479,1522,1485,631,451,500,1050,1,1,126296017,1897,-14.04,2.73,12,0.09,-107.00,550.00,2775,20230626,-45.87,1334,20230515,12.59,2775,-45.87,20230626,1334,12.59,20230515,2775,-45.87,20230626,1334,12.59,20230515,0.36,N,018000,500,631 억,,2248485,N,N,0,N,00,N
20230919,110307,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1500,-4,5,-0.27,129297043,85806,41.06,1510,1519,1500,1955,1053,1504,1506.85,1.78,0,-22492,1553,1528,1516,1491,1479,1522,1485,631,451,500,1050,1,1,126296017,1894,-14.02,2.73,12,0.07,-107.00,550.00,2775,20230626,-45.95,1334,20230515,12.44,2775,-45.95,20230626,1334,12.44,20230515,2775,-45.95,20230626,1334,12.44,20230515,0.36,N,018000,500,631 억,,2248485,N,N,0,N,00,N
20230919,100303,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1509,5,2,0.33,76893628,50912,24.36,1510,1519,1502,1955,1053,1504,1510.32,1.78,0,-13760,1553,1528,1516,1491,1479,1522,1485,631,451,500,1050,1,1,126296017,1906,-14.10,2.74,12,0.04,-107.00,550.00,2775,20230626,-45.62,1334,20230515,13.12,2775,-45.62,20230626,1334,13.12,20230515,2775,-45.62,20230626,1334,13.12,20230515,0.36,N,018000,500,631 억,,2248485,N,N,0,N,00,N
20230919,090303,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1514,10,2,0.66,9010419,5968,2.86,1510,1515,1505,1955,1053,1504,1509.79,1.78,0,-4972,1553,1528,1516,1491,1479,1522,1485,631,451,500,1050,1,1,126296017,1912,-14.15,2.75,12,0.00,-107.00,550.00,2775,20230626,-45.44,1334,20230515,13.49,2775,-45.44,20230626,1334,13.49,20230515,2775,-45.44,20230626,1334,13.49,20230515,0.36,N,018000,500,631 억,,2248485,N,N,0,N,00,N
20230918,160306,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1504,-46,5,-2.97,314091044,206418,36.88,1540,1541,1504,2015,1085,1550,1521.60,1.82,0,-50304,1632,1591,1536,1495,1440,1611,1515,631,465,500,1080,1,1,126296017,1899,-14.06,2.73,12,0.16,-107.00,550.00,2775,20230626,-45.80,1334,20230515,12.74,2775,-45.80,20230626,1334,12.74,20230515,2775,-45.80,20230626,1334,12.74,20230515,0.36,N,018000,500,631 억,,2299909,N,N,83,N,00,N
20230918,150300,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1511,-39,5,-2.52,275871846,181052,32.35,1540,1541,1510,2015,1085,1550,1523.66,1.82,0,-49022,1632,1591,1536,1495,1440,1611,1515,631,465,500,1080,1,1,126296017,1908,-14.12,2.75,12,0.14,-107.00,550.00,2775,20230626,-45.55,1334,20230515,13.27,2775,-45.55,20230626,1334,13.27,20230515,2775,-45.55,20230626,1334,13.27,20230515,0.36,N,018000,500,631 억,,2299909,N,N,83,N,00,N
20230918,140309,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1510,-40,5,-2.58,242777210,159216,28.45,1540,1541,1510,2015,1085,1550,1524.77,1.82,0,-42763,1632,1591,1536,1495,1440,1611,1515,631,465,500,1080,1,1,126296017,1907,-14.11,2.75,12,0.13,-107.00,550.00,2775,20230626,-45.59,1334,20230515,13.19,2775,-45.59,20230626,1334,13.19,20230515,2775,-45.59,20230626,1334,13.19,20230515,0.36,N,018000,500,631 억,,2299909,N,N,83,N,00,N
20230918,130303,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1512,-38,5,-2.45,221630077,145234,25.95,1540,1541,1511,2015,1085,1550,1525.96,1.82,0,-36063,1632,1591,1536,1495,1440,1611,1515,631,465,500,1080,1,1,126296017,1910,-14.13,2.75,12,0.11,-107.00,550.00,2775,20230626,-45.51,1334,20230515,13.34,2775,-45.51,20230626,1334,13.34,20230515,2775,-45.51,20230626,1334,13.34,20230515,0.36,N,018000,500,631 억,,2299909,N,N,83,N,00,N
20230918,120305,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1526,-24,5,-1.55,183940106,120381,21.51,1540,1541,1516,2015,1085,1550,1527.92,1.82,0,-28724,1632,1591,1536,1495,1440,1611,1515,631,465,500,1080,1,1,126296017,1927,-14.26,2.77,12,0.10,-107.00,550.00,2775,20230626,-45.01,1334,20230515,14.39,2775,-45.01,20230626,1334,14.39,20230515,2775,-45.01,20230626,1334,14.39,20230515,0.36,N,018000,500,631 억,,2299909,N,N,83,N,00,N
20230918,110306,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1526,-24,5,-1.55,157348868,102940,18.39,1540,1541,1516,2015,1085,1550,1528.47,1.82,0,-23863,1632,1591,1536,1495,1440,1611,1515,631,465,500,1080,1,1,126296017,1927,-14.26,2.77,12,0.08,-107.00,550.00,2775,20230626,-45.01,1334,20230515,14.39,2775,-45.01,20230626,1334,14.39,20230515,2775,-45.01,20230626,1334,14.39,20230515,0.36,N,018000,500,631 억,,2299909,N,N,83,N,00,N
20230918,100300,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1533,-17,5,-1.10,106105555,69401,12.40,1540,1541,1516,2015,1085,1550,1528.77,1.82,0,-12942,1632,1591,1536,1495,1440,1611,1515,631,465,500,1080,1,1,126296017,1936,-14.33,2.79,12,0.05,-107.00,550.00,2775,20230626,-44.76,1334,20230515,14.92,2775,-44.76,20230626,1334,14.92,20230515,2775,-44.76,20230626,1334,14.92,20230515,0.36,N,018000,500,631 억,,2299909,N,N,83,N,00,N
20230918,090257,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1529,-21,5,-1.35,11533869,7507,1.34,1540,1540,1516,2015,1085,1550,1535.73,1.82,0,-634,1632,1591,1536,1495,1440,1611,1515,631,465,500,1080,1,1,126296017,1931,-14.29,2.78,12,0.01,-107.00,550.00,2775,20230626,-44.90,1334,20230515,14.62,2775,-44.90,20230626,1334,14.62,20230515,2775,-44.90,20230626,1334,14.62,20230515,0.36,N,018000,500,631 억,,2299909,N,N,83,N,00,N
20230915,160303,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1550,73,2,4.94,850055987,555634,234.11,1489,1577,1481,1920,1034,1477,1529.75,1.75,0,94763,1502,1489,1476,1463,1450,1496,1470,631,443,500,1030,1,1,126296017,1958,-14.49,2.82,12,0.44,-107.00,550.00,2775,20230626,-44.14,1334,20230515,16.19,2775,-44.14,20230626,1334,16.19,20230515,2775,-44.14,20230626,1334,16.19,20230515,0.36,N,018000,500,631 억,,2205270,N,N,83,N,00,N
20230915,150305,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1528,51,2,3.45,741183929,485195,204.43,1489,1577,1481,1920,1034,1477,1527.60,1.75,0,56754,1502,1489,1476,1463,1450,1496,1470,631,443,500,1030,1,1,126296017,1930,-14.28,2.78,12,0.38,-107.00,550.00,2775,20230626,-44.94,1334,20230515,14.54,2775,-44.94,20230626,1334,14.54,20230515,2775,-44.94,20230626,1334,14.54,20230515,0.36,N,018000,500,631 억,,2205270,N,N,0,N,00,N
20230915,140302,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1527,50,2,3.39,669888362,438414,184.72,1489,1577,1481,1920,1034,1477,1527.98,1.75,0,54843,1502,1489,1476,1463,1450,1496,1470,631,443,500,1030,1,1,126296017,1929,-14.27,2.78,12,0.35,-107.00,550.00,2775,20230626,-44.97,1334,20230515,14.47,2775,-44.97,20230626,1334,14.47,20230515,2775,-44.97,20230626,1334,14.47,20230515,0.36,N,018000,500,631 억,,2205270,N,N,0,N,00,N
20230915,130300,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1522,45,2,3.05,647842006,423941,178.62,1489,1577,1481,1920,1034,1477,1528.14,1.75,0,57111,1502,1489,1476,1463,1450,1496,1470,631,443,500,1030,1,1,126296017,1922,-14.22,2.77,12,0.34,-107.00,550.00,2775,20230626,-45.15,1334,20230515,14.09,2775,-45.15,20230626,1334,14.09,20230515,2775,-45.15,20230626,1334,14.09,20230515,0.36,N,018000,500,631 억,,2205270,N,N,0,N,00,N
20230915,120302,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1531,54,2,3.66,621586551,406716,171.36,1489,1577,1481,1920,1034,1477,1528.31,1.75,0,60083,1502,1489,1476,1463,1450,1496,1470,631,443,500,1030,1,1,126296017,1934,-14.31,2.78,12,0.32,-107.00,550.00,2775,20230626,-44.83,1334,20230515,14.77,2775,-44.83,20230626,1334,14.77,20230515,2775,-44.83,20230626,1334,14.77,20230515,0.36,N,018000,500,631 억,,2205270,N,N,0,N,00,N
20230915,110303,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1530,53,2,3.59,540390260,353872,149.10,1489,1577,1481,1920,1034,1477,1527.08,1.75,0,66395,1502,1489,1476,1463,1450,1496,1470,631,443,500,1030,1,1,126296017,1932,-14.30,2.78,12,0.28,-107.00,550.00,2775,20230626,-44.86,1334,20230515,14.69,2775,-44.86,20230626,1334,14.69,20230515,2775,-44.86,20230626,1334,14.69,20230515,0.36,N,018000,500,631 억,,2205270,N,N,0,N,00,N
20230915,100304,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1519,42,2,2.84,466845123,305628,128.77,1489,1577,1481,1920,1034,1477,1527.49,1.75,0,61490,1502,1489,1476,1463,1450,1496,1470,631,443,500,1030,1,1,126296017,1918,-14.20,2.76,12,0.24,-107.00,550.00,2775,20230626,-45.26,1334,20230515,13.87,2775,-45.26,20230626,1334,13.87,20230515,2775,-45.26,20230626,1334,13.87,20230515,0.36,N,018000,500,631 억,,2205270,N,N,0,N,00,N
20230915,090300,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1481,4,2,0.27,3561265,2392,1.01,1489,1489,1481,1920,1034,1477,1488.82,1.75,0,-833,1502,1489,1476,1463,1450,1496,1470,631,443,500,1030,1,1,126296017,1870,-13.84,2.69,12,0.00,-107.00,550.00,2775,20230626,-46.63,1334,20230515,11.02,2775,-46.63,20230626,1334,11.02,20230515,2775,-46.63,20230626,1334,11.02,20230515,0.36,N,018000,500,631 억,,2205270,N,N,0,N,00,N
20230914,160300,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1477,10,2,0.68,348869006,236127,67.25,1463,1489,1463,1907,1027,1467,1477.46,1.72,0,27263,1526,1496,1481,1451,1436,1489,1444,631,440,500,1020,1,1,126296017,1865,-13.80,2.69,12,0.19,-107.00,550.00,2775,20230626,-46.77,1334,20230515,10.72,2775,-46.77,20230626,1334,10.72,20230515,2775,-46.77,20230626,1334,10.72,20230515,0.37,N,018000,500,631 억,,2177096,N,N,0,N,00,N
20230914,150258,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1479,12,2,0.82,325439389,220239,62.72,1463,1489,1463,1907,1027,1467,1477.66,1.72,0,22178,1526,1496,1481,1451,1436,1489,1444,631,440,500,1020,1,1,126296017,1868,-13.82,2.69,12,0.17,-107.00,550.00,2775,20230626,-46.70,1334,20230515,10.87,2775,-46.70,20230626,1334,10.87,20230515,2775,-46.70,20230626,1334,10.87,20230515,0.37,N,018000,500,631 억,,2177096,N,N,0,N,00,N
20230914,140256,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1473,6,2,0.41,262647756,177637,50.59,1463,1489,1463,1907,1027,1467,1478.56,1.72,0,18033,1526,1496,1481,1451,1436,1489,1444,631,440,500,1020,1,1,126296017,1860,-13.77,2.68,12,0.14,-107.00,550.00,2775,20230626,-46.92,1334,20230515,10.42,2775,-46.92,20230626,1334,10.42,20230515,2775,-46.92,20230626,1334,10.42,20230515,0.37,N,018000,500,631 억,,2177096,N,N,0,N,00,N
20230914,130255,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1485,18,2,1.23,206163199,139423,39.71,1463,1489,1463,1907,1027,1467,1478.69,1.72,0,17262,1526,1496,1481,1451,1436,1489,1444,631,440,500,1020,1,1,126296017,1875,-13.88,2.70,12,0.11,-107.00,550.00,2775,20230626,-46.49,1334,20230515,11.32,2775,-46.49,20230626,1334,11.32,20230515,2775,-46.49,20230626,1334,11.32,20230515,0.37,N,018000,500,631 억,,2177096,N,N,0,N,00,N
20230914,120300,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1488,21,2,1.43,175426040,118723,33.81,1463,1489,1463,1907,1027,1467,1477.61,1.72,0,14798,1526,1496,1481,1451,1436,1489,1444,631,440,500,1020,1,1,126296017,1879,-13.91,2.71,12,0.09,-107.00,550.00,2775,20230626,-46.38,1334,20230515,11.54,2775,-46.38,20230626,1334,11.54,20230515,2775,-46.38,20230626,1334,11.54,20230515,0.37,N,018000,500,631 억,,2177096,N,N,0,N,00,N
20230914,110300,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1480,13,2,0.89,132328645,89691,25.54,1463,1481,1463,1907,1027,1467,1475.38,1.72,0,12000,1526,1496,1481,1451,1436,1489,1444,631,440,500,1020,1,1,126296017,1869,-13.83,2.69,12,0.07,-107.00,550.00,2775,20230626,-46.67,1334,20230515,10.94,2775,-46.67,20230626,1334,10.94,20230515,2775,-46.67,20230626,1334,10.94,20230515,0.37,N,018000,500,631 억,,2177096,N,N,0,N,00,N
20230914,100255,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1479,12,2,0.82,81649984,55398,15.78,1463,1481,1463,1907,1027,1467,1473.88,1.72,0,7879,1526,1496,1481,1451,1436,1489,1444,631,440,500,1020,1,1,126296017,1868,-13.82,2.69,12,0.04,-107.00,550.00,2775,20230626,-46.70,1334,20230515,10.87,2775,-46.70,20230626,1334,10.87,20230515,2775,-46.70,20230626,1334,10.87,20230515,0.37,N,018000,500,631 억,,2177096,N,N,0,N,00,N
20230914,090300,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1474,7,2,0.48,21133951,14435,4.11,1463,1474,1463,1907,1027,1467,1464.08,1.72,0,1944,1526,1496,1481,1451,1436,1489,1444,631,440,500,1020,1,1,126296017,1862,-13.78,2.68,12,0.01,-107.00,550.00,2775,20230626,-46.88,1334,20230515,10.49,2775,-46.88,20230626,1334,10.49,20230515,2775,-46.88,20230626,1334,10.49,20230515,0.37,N,018000,500,631 억,,2177096,N,N,0,N,00,N
20230913,160301,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1467,-39,5,-2.59,513886185,346037,150.32,1510,1511,1466,1957,1055,1506,1485.12,2.47,0,-107221,1522,1513,1505,1496,1488,1518,1501,631,451,500,1050,1,1,126296017,1853,-13.71,2.67,12,0.27,-107.00,550.00,2775,20230626,-47.14,1334,20230515,9.97,2775,-47.14,20230626,1334,9.97,20230515,2775,-47.14,20230626,1334,9.97,20230515,0.37,N,018000,500,631 억,,3125317,N,N,0,N,00,N
20230913,150257,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1470,-36,5,-2.39,463354722,311606,135.36,1510,1511,1468,1957,1055,1506,1486.99,2.47,0,-102044,1522,1513,1505,1496,1488,1518,1501,631,451,500,1050,1,1,126296017,1857,-13.74,2.67,12,0.25,-107.00,550.00,2775,20230626,-47.03,1334,20230515,10.19,2775,-47.03,20230626,1334,10.19,20230515,2775,-47.03,20230626,1334,10.19,20230515,0.37,N,018000,500,631 억,,3125317,N,N,0,N,00,N
20230913,140300,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1471,-35,5,-2.32,406707842,273084,118.63,1510,1511,1469,1957,1055,1506,1489.31,2.47,0,-91689,1522,1513,1505,1496,1488,1518,1501,631,451,500,1050,1,1,126296017,1858,-13.75,2.67,12,0.22,-107.00,550.00,2775,20230626,-46.99,1334,20230515,10.27,2775,-46.99,20230626,1334,10.27,20230515,2775,-46.99,20230626,1334,10.27,20230515,0.37,N,018000,500,631 억,,3125317,N,N,0,N,00,N
20230913,130254,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1478,-28,5,-1.86,309493163,207106,89.97,1510,1511,1477,1957,1055,1506,1494.37,2.47,0,-82923,1522,1513,1505,1496,1488,1518,1501,631,451,500,1050,1,1,126296017,1867,-13.81,2.69,12,0.16,-107.00,550.00,2775,20230626,-46.74,1334,20230515,10.79,2775,-46.74,20230626,1334,10.79,20230515,2775,-46.74,20230626,1334,10.79,20230515,0.37,N,018000,500,631 억,,3125317,N,N,0,N,00,N
20230913,120259,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1489,-17,5,-1.13,249683084,166746,72.44,1510,1511,1483,1957,1055,1506,1497.39,2.47,0,-59972,1522,1513,1505,1496,1488,1518,1501,631,451,500,1050,1,1,126296017,1881,-13.92,2.71,12,0.13,-107.00,550.00,2775,20230626,-46.34,1334,20230515,11.62,2775,-46.34,20230626,1334,11.62,20230515,2775,-46.34,20230626,1334,11.62,20230515,0.37,N,018000,500,631 억,,3125317,N,N,0,N,00,N
20230913,110258,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1490,-16,5,-1.06,202235262,134829,58.57,1510,1511,1483,1957,1055,1506,1499.94,2.47,0,-45836,1522,1513,1505,1496,1488,1518,1501,631,451,500,1050,1,1,126296017,1882,-13.93,2.71,12,0.11,-107.00,550.00,2775,20230626,-46.31,1334,20230515,11.69,2775,-46.31,20230626,1334,11.69,20230515,2775,-46.31,20230626,1334,11.69,20230515,0.37,N,018000,500,631 억,,3125317,N,N,0,N,00,N
20230913,100256,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1508,2,2,0.13,78602647,52224,22.69,1510,1511,1498,1957,1055,1506,1505.11,2.47,0,-9424,1522,1513,1505,1496,1488,1518,1501,631,451,500,1050,1,1,126296017,1905,-14.09,2.74,12,0.04,-107.00,550.00,2775,20230626,-45.66,1334,20230515,13.04,2775,-45.66,20230626,1334,13.04,20230515,2775,-45.66,20230626,1334,13.04,20230515,0.37,N,018000,500,631 억,,3125317,N,N,0,N,00,N
20230913,090255,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1504,-2,5,-0.13,10746061,7125,3.10,1510,1510,1501,1957,1055,1506,1508.22,2.47,0,-3280,1522,1513,1505,1496,1488,1518,1501,631,451,500,1050,1,1,126296017,1899,-14.06,2.73,12,0.01,-107.00,550.00,2775,20230626,-45.80,1334,20230515,12.74,2775,-45.80,20230626,1334,12.74,20230515,2775,-45.80,20230626,1334,12.74,20230515,0.37,N,018000,500,631 억,,3125317,N,N,0,N,00,N
20230912,160253,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1506,0,3,0.00,344826289,228786,84.23,1497,1514,1497,1957,1055,1506,1507.20,2.51,0,-49280,1526,1516,1508,1498,1490,1512,1494,631,451,500,1050,1,1,126289823,1902,-14.07,2.74,12,0.18,-107.00,550.00,2775,20230626,-45.73,1334,20230515,12.89,2775,-45.73,20230626,1334,12.89,20230515,2775,-45.73,20230626,1334,12.89,20230515,0.37,N,018000,500,631 억,,3174597,N,N,1524,N,00,N
20230912,150257,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1506,0,3,0.00,325247802,215800,79.45,1497,1514,1497,1957,1055,1506,1507.17,2.51,0,-48285,1526,1516,1508,1498,1490,1512,1494,631,451,500,1050,1,1,126289823,1902,-14.07,2.74,12,0.17,-107.00,550.00,2775,20230626,-45.73,1334,20230515,12.89,2775,-45.73,20230626,1334,12.89,20230515,2775,-45.73,20230626,1334,12.89,20230515,0.37,N,018000,500,631 억,,3174597,N,N,1524,N,00,N
20230912,140255,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1506,0,3,0.00,304296550,201883,74.33,1497,1514,1497,1957,1055,1506,1507.29,2.51,0,-45386,1526,1516,1508,1498,1490,1512,1494,631,451,500,1050,1,1,126289823,1902,-14.07,2.74,12,0.16,-107.00,550.00,2775,20230626,-45.73,1334,20230515,12.89,2775,-45.73,20230626,1334,12.89,20230515,2775,-45.73,20230626,1334,12.89,20230515,0.37,N,018000,500,631 억,,3174597,N,N,1524,N,00,N
20230912,130254,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1508,2,2,0.13,247955307,164497,60.56,1497,1514,1497,1957,1055,1506,1507.36,2.51,0,-26582,1526,1516,1508,1498,1490,1512,1494,631,451,500,1050,1,1,126289823,1904,-14.09,2.74,12,0.13,-107.00,550.00,2775,20230626,-45.66,1334,20230515,13.04,2775,-45.66,20230626,1334,13.04,20230515,2775,-45.66,20230626,1334,13.04,20230515,0.37,N,018000,500,631 억,,3174597,N,N,1524,N,00,N
20230912,120249,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1511,5,2,0.33,214013481,142000,52.28,1497,1514,1497,1957,1055,1506,1507.14,2.51,0,-14850,1526,1516,1508,1498,1490,1512,1494,631,451,500,1050,1,1,126289823,1908,-14.12,2.75,12,0.11,-107.00,550.00,2775,20230626,-45.55,1334,20230515,13.27,2775,-45.55,20230626,1334,13.27,20230515,2775,-45.55,20230626,1334,13.27,20230515,0.37,N,018000,500,631 억,,3174597,N,N,1524,N,00,N
20230912,110251,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1509,3,2,0.20,156773937,104103,38.33,1497,1514,1497,1957,1055,1506,1505.95,2.51,0,-13595,1526,1516,1508,1498,1490,1512,1494,631,451,500,1050,1,1,126289823,1906,-14.10,2.74,12,0.08,-107.00,550.00,2775,20230626,-45.62,1334,20230515,13.12,2775,-45.62,20230626,1334,13.12,20230515,2775,-45.62,20230626,1334,13.12,20230515,0.37,N,018000,500,631 억,,3174597,N,N,1524,N,00,N
20230912,100253,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1509,3,2,0.20,94199020,62596,23.05,1497,1514,1497,1957,1055,1506,1504.87,2.51,0,1925,1526,1516,1508,1498,1490,1512,1494,631,451,500,1050,1,1,126289823,1906,-14.10,2.74,12,0.05,-107.00,550.00,2775,20230626,-45.62,1334,20230515,13.12,2775,-45.62,20230626,1334,13.12,20230515,2775,-45.62,20230626,1334,13.12,20230515,0.37,N,018000,500,631 억,,3174597,N,N,1524,N,00,N
20230912,090256,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1506,0,3,0.00,11035864,7361,2.71,1497,1514,1497,1957,1055,1506,1498.91,2.51,0,-757,1526,1516,1508,1498,1490,1512,1494,631,451,500,1050,1,1,126289823,1902,-14.07,2.74,12,0.01,-107.00,550.00,2775,20230626,-45.73,1334,20230515,12.89,2775,-45.73,20230626,1334,12.89,20230515,2775,-45.73,20230626,1334,12.89,20230515,0.37,N,018000,500,631 억,,3174597,N,N,1524,N,00,N
20230911,160249,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1506,0,3,0.00,407520586,270536,178.18,1518,1518,1500,1957,1055,1506,1506.35,2.54,0,-29982,1529,1517,1510,1498,1491,1514,1495,631,451,500,1050,1,1,126289823,1902,-14.07,2.74,12,0.21,-107.00,550.00,2775,20230626,-45.73,1334,20230515,12.89,2775,-45.73,20230626,1334,12.89,20230515,2775,-45.73,20230626,1334,12.89,20230515,0.38,N,018000,500,631 억,,3204442,N,N,1524,N,00,N
20230911,150255,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1505,-1,5,-0.07,391945131,260190,171.36,1518,1518,1500,1957,1055,1506,1506.38,2.54,0,-29893,1529,1517,1510,1498,1491,1514,1495,631,451,500,1050,1,1,126289823,1901,-14.07,2.74,12,0.21,-107.00,550.00,2775,20230626,-45.77,1334,20230515,12.82,2775,-45.77,20230626,1334,12.82,20230515,2775,-45.77,20230626,1334,12.82,20230515,0.38,N,018000,500,631 억,,3204442,N,N,629,N,00,N
20230911,140256,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1507,1,2,0.07,287069187,190365,125.38,1518,1518,1502,1957,1055,1506,1507.99,2.54,0,24051,1529,1517,1510,1498,1491,1514,1495,631,451,500,1050,1,1,126289823,1903,-14.08,2.74,12,0.15,-107.00,550.00,2775,20230626,-45.69,1334,20230515,12.97,2775,-45.69,20230626,1334,12.97,20230515,2775,-45.69,20230626,1334,12.97,20230515,0.38,N,018000,500,631 억,,3204442,N,N,629,N,00,N
20230911,130254,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1507,1,2,0.07,223931789,148435,97.76,1518,1518,1502,1957,1055,1506,1508.62,2.54,0,25246,1529,1517,1510,1498,1491,1514,1495,631,451,500,1050,1,1,126289823,1903,-14.08,2.74,12,0.12,-107.00,550.00,2775,20230626,-45.69,1334,20230515,12.97,2775,-45.69,20230626,1334,12.97,20230515,2775,-45.69,20230626,1334,12.97,20230515,0.38,N,018000,500,631 억,,3204442,N,N,629,N,00,N
20230911,120254,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1507,1,2,0.07,183177943,121394,79.95,1518,1518,1502,1957,1055,1506,1508.95,2.54,0,30431,1529,1517,1510,1498,1491,1514,1495,631,451,500,1050,1,1,126289823,1903,-14.08,2.74,12,0.10,-107.00,550.00,2775,20230626,-45.69,1334,20230515,12.97,2775,-45.69,20230626,1334,12.97,20230515,2775,-45.69,20230626,1334,12.97,20230515,0.38,N,018000,500,631 억,,3204442,N,N,629,N,00,N
20230911,110249,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1511,5,2,0.33,166717712,110482,72.76,1518,1518,1502,1957,1055,1506,1509.00,2.54,0,29915,1529,1517,1510,1498,1491,1514,1495,631,451,500,1050,1,1,126289823,1908,-14.12,2.75,12,0.09,-107.00,550.00,2775,20230626,-45.55,1334,20230515,13.27,2775,-45.55,20230626,1334,13.27,20230515,2775,-45.55,20230626,1334,13.27,20230515,0.38,N,018000,500,631 억,,3204442,N,N,629,N,00,N
20230911,100249,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1513,7,2,0.46,117297598,77777,51.22,1518,1518,1502,1957,1055,1506,1508.13,2.54,0,24433,1529,1517,1510,1498,1491,1514,1495,631,451,500,1050,1,1,126289823,1911,-14.14,2.75,12,0.06,-107.00,550.00,2775,20230626,-45.48,1334,20230515,13.42,2775,-45.48,20230626,1334,13.42,20230515,2775,-45.48,20230626,1334,13.42,20230515,0.38,N,018000,500,631 억,,3204442,N,N,629,N,00,N
20230911,090248,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1507,1,2,0.07,6308971,4170,2.75,1518,1518,1506,1957,1055,1506,1512.94,2.54,0,-866,1529,1517,1510,1498,1491,1514,1495,631,451,500,1050,1,1,126289823,1903,-14.08,2.74,12,0.00,-107.00,550.00,2775,20230626,-45.69,1334,20230515,12.97,2775,-45.69,20230626,1334,12.97,20230515,2775,-45.69,20230626,1334,12.97,20230515,0.38,N,018000,500,631 억,,3204442,N,N,629,N,00,N
20230908,160252,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1506,-4,5,-0.26,225323635,149450,40.91,1511,1522,1503,1963,1057,1510,1507.69,2.54,0,-174,1568,1538,1520,1490,1472,1530,1482,631,453,500,1050,1,1,126289823,1902,-14.07,2.74,12,0.12,-107.00,550.00,2775,20230626,-45.73,1334,20230515,12.89,2775,-45.73,20230626,1334,12.89,20230515,2775,-45.73,20230626,1334,12.89,20230515,0.38,N,018000,500,631 억,,3204616,N,N,629,N,00,N
20230908,150253,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1509,-1,5,-0.07,201278518,133503,36.55,1511,1522,1503,1963,1057,1510,1507.67,2.54,0,-3,1568,1538,1520,1490,1472,1530,1482,631,453,500,1050,1,1,126289823,1906,-14.10,2.74,12,0.11,-107.00,550.00,2775,20230626,-45.62,1334,20230515,13.12,2775,-45.62,20230626,1334,13.12,20230515,2775,-45.62,20230626,1334,13.12,20230515,0.38,N,018000,500,631 억,,3204616,N,N,0,N,00,N
20230908,140252,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1506,-4,5,-0.26,156412082,103725,28.40,1511,1522,1503,1963,1057,1510,1507.95,2.54,0,-2125,1568,1538,1520,1490,1472,1530,1482,631,453,500,1050,1,1,126289823,1902,-14.07,2.74,12,0.08,-107.00,550.00,2775,20230626,-45.73,1334,20230515,12.89,2775,-45.73,20230626,1334,12.89,20230515,2775,-45.73,20230626,1334,12.89,20230515,0.38,N,018000,500,631 억,,3204616,N,N,0,N,00,N
20230908,130255,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1507,-3,5,-0.20,125222239,83032,22.73,1511,1522,1503,1963,1057,1510,1508.12,2.54,0,429,1568,1538,1520,1490,1472,1530,1482,631,453,500,1050,1,1,126289823,1903,-14.08,2.74,12,0.07,-107.00,550.00,2775,20230626,-45.69,1334,20230515,12.97,2775,-45.69,20230626,1334,12.97,20230515,2775,-45.69,20230626,1334,12.97,20230515,0.38,N,018000,500,631 억,,3204616,N,N,0,N,00,N
20230908,120301,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1505,-5,5,-0.33,104554913,69321,18.98,1511,1522,1504,1963,1057,1510,1508.27,2.54,0,1845,1568,1538,1520,1490,1472,1530,1482,631,453,500,1050,1,1,126289823,1901,-14.07,2.74,12,0.05,-107.00,550.00,2775,20230626,-45.77,1334,20230515,12.82,2775,-45.77,20230626,1334,12.82,20230515,2775,-45.77,20230626,1334,12.82,20230515,0.38,N,018000,500,631 억,,3204616,N,N,0,N,00,N
20230908,110254,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1510,0,3,0.00,70194137,46523,12.74,1511,1522,1505,1963,1057,1510,1508.81,2.54,0,621,1568,1538,1520,1490,1472,1530,1482,631,453,500,1050,1,1,126289823,1907,-14.11,2.75,12,0.04,-107.00,550.00,2775,20230626,-45.59,1334,20230515,13.19,2775,-45.59,20230626,1334,13.19,20230515,2775,-45.59,20230626,1334,13.19,20230515,0.38,N,018000,500,631 억,,3204616,N,N,0,N,00,N
20230908,100252,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1507,-3,5,-0.20,37282603,24676,6.76,1511,1522,1506,1963,1057,1510,1510.89,2.54,0,535,1568,1538,1520,1490,1472,1530,1482,631,453,500,1050,1,1,126289823,1903,-14.08,2.74,12,0.02,-107.00,550.00,2775,20230626,-45.69,1334,20230515,12.97,2775,-45.69,20230626,1334,12.97,20230515,2775,-45.69,20230626,1334,12.97,20230515,0.38,N,018000,500,631 억,,3204616,N,N,0,N,00,N
20230908,090258,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1510,0,3,0.00,3954647,2618,0.72,1511,1511,1508,1963,1057,1510,1510.56,2.54,0,-679,1568,1538,1520,1490,1472,1530,1482,631,453,500,1050,1,1,126289823,1907,-14.11,2.75,12,0.00,-107.00,550.00,2775,20230626,-45.59,1334,20230515,13.19,2775,-45.59,20230626,1334,13.19,20230515,2775,-45.59,20230626,1334,13.19,20230515,0.38,N,018000,500,631 억,,3204616,N,N,0,N,00,N
20230907,160253,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1510,-36,5,-2.33,552170040,364996,238.36,1546,1550,1502,2005,1083,1546,1512.81,2.61,0,-88254,1566,1556,1548,1538,1530,1561,1543,631,459,500,1080,1,1,126289823,1907,-14.11,2.75,12,0.29,-107.00,550.00,2775,20230626,-45.59,1334,20230515,13.19,2775,-45.59,20230626,1334,13.19,20230515,2775,-45.59,20230626,1334,13.19,20230515,0.39,N,018000,500,631 억,,3292870,N,N,0,N,00,N
20230907,150253,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1505,-41,5,-2.65,539337502,356483,232.80,1546,1550,1502,2005,1083,1546,1512.94,2.61,0,-88099,1566,1556,1548,1538,1530,1561,1543,631,459,500,1080,1,1,126289823,1901,-14.07,2.74,12,0.28,-107.00,550.00,2775,20230626,-45.77,1334,20230515,12.82,2775,-45.77,20230626,1334,12.82,20230515,2775,-45.77,20230626,1334,12.82,20230515,0.39,N,018000,500,631 억,,3292870,N,N,0,N,00,N
20230907,140252,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1505,-41,5,-2.65,446541587,294795,192.52,1546,1550,1503,2005,1083,1546,1514.75,2.61,0,-68404,1566,1556,1548,1538,1530,1561,1543,631,459,500,1080,1,1,126289823,1901,-14.07,2.74,12,0.23,-107.00,550.00,2775,20230626,-45.77,1334,20230515,12.82,2775,-45.77,20230626,1334,12.82,20230515,2775,-45.77,20230626,1334,12.82,20230515,0.39,N,018000,500,631 억,,3292870,N,N,0,N,00,N
20230907,130253,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1506,-40,5,-2.59,388585631,256285,167.37,1546,1550,1506,2005,1083,1546,1516.22,2.61,0,-55779,1566,1556,1548,1538,1530,1561,1543,631,459,500,1080,1,1,126289823,1902,-14.07,2.74,12,0.20,-107.00,550.00,2775,20230626,-45.73,1334,20230515,12.89,2775,-45.73,20230626,1334,12.89,20230515,2775,-45.73,20230626,1334,12.89,20230515,0.39,N,018000,500,631 억,,3292870,N,N,0,N,00,N
20230907,120255,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1510,-36,5,-2.33,316659639,208603,136.23,1546,1550,1507,2005,1083,1546,1518.00,2.61,0,-60255,1566,1556,1548,1538,1530,1561,1543,631,459,500,1080,1,1,126289823,1907,-14.11,2.75,12,0.17,-107.00,550.00,2775,20230626,-45.59,1334,20230515,13.19,2775,-45.59,20230626,1334,13.19,20230515,2775,-45.59,20230626,1334,13.19,20230515,0.39,N,018000,500,631 억,,3292870,N,N,0,N,00,N
20230907,110253,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1517,-29,5,-1.88,205282025,134905,88.10,1546,1550,1510,2005,1083,1546,1521.68,2.61,0,-53045,1566,1556,1548,1538,1530,1561,1543,631,459,500,1080,1,1,126289823,1916,-14.18,2.76,12,0.11,-107.00,550.00,2775,20230626,-45.33,1334,20230515,13.72,2775,-45.33,20230626,1334,13.72,20230515,2775,-45.33,20230626,1334,13.72,20230515,0.39,N,018000,500,631 억,,3292870,N,N,0,N,00,N
20230907,100253,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1515,-31,5,-2.01,137085317,89837,58.67,1546,1550,1513,2005,1083,1546,1525.93,2.61,0,-38621,1566,1556,1548,1538,1530,1561,1543,631,459,500,1080,1,1,126289823,1913,-14.16,2.75,12,0.07,-107.00,550.00,2775,20230626,-45.41,1334,20230515,13.57,2775,-45.41,20230626,1334,13.57,20230515,2775,-45.41,20230626,1334,13.57,20230515,0.39,N,018000,500,631 억,,3292870,N,N,0,N,00,N
20230907,090254,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1538,-8,5,-0.52,10170607,6586,4.30,1546,1546,1537,2005,1083,1546,1544.27,2.61,0,-5234,1566,1556,1548,1538,1530,1561,1543,631,459,500,1080,1,1,126289823,1942,-14.37,2.80,12,0.01,-107.00,550.00,2775,20230626,-44.58,1334,20230515,15.29,2775,-44.58,20230626,1334,15.29,20230515,2775,-44.58,20230626,1334,15.29,20230515,0.39,N,018000,500,631 억,,3292870,N,N,0,N,00,N
20230906,160251,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1546,0,3,0.00,236222717,152934,72.37,1541,1558,1540,2005,1083,1546,1544.61,2.65,0,-49977,1602,1574,1555,1527,1508,1564,1517,631,459,500,1080,1,1,126289823,1952,-14.45,2.81,12,0.12,-107.00,550.00,2775,20230626,-44.29,1334,20230515,15.89,2775,-44.29,20230626,1334,15.89,20230515,2775,-44.29,20230626,1334,15.89,20230515,0.38,N,018000,500,631 억,,3342847,N,N,441,N,00,N
20230906,150251,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1542,-4,5,-0.26,226942428,146927,69.53,1541,1558,1540,2005,1083,1546,1544.59,2.65,0,-49719,1602,1574,1555,1527,1508,1564,1517,631,459,500,1080,1,1,126289823,1947,-14.41,2.80,12,0.12,-107.00,550.00,2775,20230626,-44.43,1334,20230515,15.59,2775,-44.43,20230626,1334,15.59,20230515,2775,-44.43,20230626,1334,15.59,20230515,0.38,N,018000,500,631 억,,3342847,N,N,441,N,00,N
20230906,140252,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1544,-2,5,-0.13,159612281,103242,48.86,1541,1558,1540,2005,1083,1546,1546.00,2.65,0,-31601,1602,1574,1555,1527,1508,1564,1517,631,459,500,1080,1,1,126289823,1950,-14.43,2.81,12,0.08,-107.00,550.00,2775,20230626,-44.36,1334,20230515,15.74,2775,-44.36,20230626,1334,15.74,20230515,2775,-44.36,20230626,1334,15.74,20230515,0.38,N,018000,500,631 억,,3342847,N,N,441,N,00,N
20230906,130253,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1546,0,3,0.00,130344823,84268,39.88,1541,1558,1541,2005,1083,1546,1546.79,2.65,0,-23151,1602,1574,1555,1527,1508,1564,1517,631,459,500,1080,1,1,126289823,1952,-14.45,2.81,12,0.07,-107.00,550.00,2775,20230626,-44.29,1334,20230515,15.89,2775,-44.29,20230626,1334,15.89,20230515,2775,-44.29,20230626,1334,15.89,20230515,0.38,N,018000,500,631 억,,3342847,N,N,441,N,00,N
20230906,120255,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1544,-2,5,-0.13,96524647,62416,29.54,1541,1558,1541,2005,1083,1546,1546.47,2.65,0,-12638,1602,1574,1555,1527,1508,1564,1517,631,459,500,1080,1,1,126289823,1950,-14.43,2.81,12,0.05,-107.00,550.00,2775,20230626,-44.36,1334,20230515,15.74,2775,-44.36,20230626,1334,15.74,20230515,2775,-44.36,20230626,1334,15.74,20230515,0.38,N,018000,500,631 억,,3342847,N,N,441,N,00,N
20230906,110253,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1547,1,2,0.06,69836591,45143,21.36,1541,1558,1541,2005,1083,1546,1547.01,2.65,0,-9438,1602,1574,1555,1527,1508,1564,1517,631,459,500,1080,1,1,126289823,1954,-14.46,2.81,12,0.04,-107.00,550.00,2775,20230626,-44.25,1334,20230515,15.97,2775,-44.25,20230626,1334,15.97,20230515,2775,-44.25,20230626,1334,15.97,20230515,0.38,N,018000,500,631 억,,3342847,N,N,441,N,00,N
20230906,100248,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1549,3,2,0.19,58154506,37586,17.79,1541,1558,1541,2005,1083,1546,1547.24,2.65,0,-7744,1602,1574,1555,1527,1508,1564,1517,631,459,500,1080,1,1,126289823,1956,-14.48,2.82,12,0.03,-107.00,550.00,2775,20230626,-44.18,1334,20230515,16.12,2775,-44.18,20230626,1334,16.12,20230515,2775,-44.18,20230626,1334,16.12,20230515,0.38,N,018000,500,631 억,,3342847,N,N,441,N,00,N
20230906,090250,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1544,-2,5,-0.13,8088329,5246,2.48,1541,1546,1541,2005,1083,1546,1541.81,2.65,0,-1331,1602,1574,1555,1527,1508,1564,1517,631,459,500,1080,1,1,126289823,1950,-14.43,2.81,12,0.00,-107.00,550.00,2775,20230626,-44.36,1334,20230515,15.74,2775,-44.36,20230626,1334,15.74,20230515,2775,-44.36,20230626,1334,15.74,20230515,0.38,N,018000,500,631 억,,3342847,N,N,441,N,00,N
20230905,160249,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1546,-17,5,-1.09,318234606,205822,94.49,1583,1583,1536,2030,1095,1563,1546.16,2.68,0,-37043,1601,1582,1571,1552,1541,1576,1546,631,467,500,1090,1,1,126289823,1952,-14.45,2.81,12,0.16,-107.00,550.00,2775,20230626,-44.29,1334,20230515,15.89,2775,-44.29,20230626,1334,15.89,20230515,2775,-44.29,20230626,1334,15.89,20230515,0.38,N,018000,500,631 억,,3380390,N,N,441,N,00,N
20230905,150258,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1544,-19,5,-1.22,303863414,196514,90.22,1583,1583,1536,2030,1095,1563,1546.27,2.68,0,-37022,1601,1582,1571,1552,1541,1576,1546,631,467,500,1090,1,1,126289823,1950,-14.43,2.81,12,0.16,-107.00,550.00,2775,20230626,-44.36,1334,20230515,15.74,2775,-44.36,20230626,1334,15.74,20230515,2775,-44.36,20230626,1334,15.74,20230515,0.38,N,018000,500,631 억,,3380390,N,N,453,N,00,N
20230905,140251,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1545,-18,5,-1.15,244631890,158097,72.58,1583,1583,1536,2030,1095,1563,1547.35,2.68,0,-31689,1601,1582,1571,1552,1541,1576,1546,631,467,500,1090,1,1,126289823,1951,-14.44,2.81,12,0.13,-107.00,550.00,2775,20230626,-44.32,1334,20230515,15.82,2775,-44.32,20230626,1334,15.82,20230515,2775,-44.32,20230626,1334,15.82,20230515,0.38,N,018000,500,631 억,,3380390,N,N,453,N,00,N
20230905,130242,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1544,-19,5,-1.22,222341554,143659,65.95,1583,1583,1536,2030,1095,1563,1547.70,2.68,0,-30375,1601,1582,1571,1552,1541,1576,1546,631,467,500,1090,1,1,126289823,1950,-14.43,2.81,12,0.11,-107.00,550.00,2775,20230626,-44.36,1334,20230515,15.74,2775,-44.36,20230626,1334,15.74,20230515,2775,-44.36,20230626,1334,15.74,20230515,0.38,N,018000,500,631 억,,3380390,N,N,453,N,00,N
20230905,120250,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1545,-18,5,-1.15,171603300,110728,50.83,1583,1583,1536,2030,1095,1563,1549.77,2.68,0,-25850,1601,1582,1571,1552,1541,1576,1546,631,467,500,1090,1,1,126289823,1951,-14.44,2.81,12,0.09,-107.00,550.00,2775,20230626,-44.32,1334,20230515,15.82,2775,-44.32,20230626,1334,15.82,20230515,2775,-44.32,20230626,1334,15.82,20230515,0.38,N,018000,500,631 억,,3380390,N,N,453,N,00,N
20230905,110251,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1544,-19,5,-1.22,151249930,97553,44.79,1583,1583,1536,2030,1095,1563,1550.44,2.68,0,-19030,1601,1582,1571,1552,1541,1576,1546,631,467,500,1090,1,1,126289823,1950,-14.43,2.81,12,0.08,-107.00,550.00,2775,20230626,-44.36,1334,20230515,15.74,2775,-44.36,20230626,1334,15.74,20230515,2775,-44.36,20230626,1334,15.74,20230515,0.38,N,018000,500,631 억,,3380390,N,N,453,N,00,N
20230905,100248,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1540,-23,5,-1.47,125447044,80812,37.10,1583,1583,1536,2030,1095,1563,1552.33,2.68,0,-21743,1601,1582,1571,1552,1541,1576,1546,631,467,500,1090,1,1,126289823,1945,-14.39,2.80,12,0.06,-107.00,550.00,2775,20230626,-44.50,1334,20230515,15.44,2775,-44.50,20230626,1334,15.44,20230515,2775,-44.50,20230626,1334,15.44,20230515,0.38,N,018000,500,631 억,,3380390,N,N,453,N,00,N
20230905,090245,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1569,6,2,0.38,2311704,1463,0.67,1583,1583,1569,2030,1095,1563,1580.11,2.68,0,-467,1601,1582,1571,1552,1541,1576,1546,631,467,500,1090,1,1,126289823,1981,-14.66,2.85,12,0.00,-107.00,550.00,2775,20230626,-43.46,1334,20230515,17.62,2775,-43.46,20230626,1334,17.62,20230515,2775,-43.46,20230626,1334,17.62,20230515,0.38,N,018000,500,631 억,,3380390,N,N,453,N,00,N
20230904,160247,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1563,-14,5,-0.89,340056592,216600,61.68,1577,1590,1560,2050,1104,1577,1570.04,2.66,0,18423,1643,1609,1581,1547,1519,1596,1534,631,473,500,1100,1,1,126289823,1974,-14.61,2.84,12,0.17,-107.00,550.00,2785,20220901,-43.88,1334,20230515,17.17,2775,-43.68,20230626,1334,17.17,20230515,2775,-43.68,20230626,1334,17.17,20230515,0.41,N,018000,500,631 억,,3363700,N,N,453,N,00,N
20230904,150243,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1567,-10,5,-0.63,327825982,208781,59.46,1577,1590,1560,2050,1104,1577,1570.19,2.66,0,17169,1643,1609,1581,1547,1519,1596,1534,631,473,500,1100,1,1,126289823,1979,-14.64,2.85,12,0.17,-107.00,550.00,2785,20220901,-43.73,1334,20230515,17.47,2775,-43.53,20230626,1334,17.47,20230515,2775,-43.53,20230626,1334,17.47,20230515,0.41,N,018000,500,631 억,,3363700,N,N,0,N,00,N
20230904,140244,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1561,-16,5,-1.01,313045684,199349,56.77,1577,1590,1560,2050,1104,1577,1570.34,2.66,0,18708,1643,1609,1581,1547,1519,1596,1534,631,473,500,1100,1,1,126289823,1971,-14.59,2.84,12,0.16,-107.00,550.00,2785,20220901,-43.95,1334,20230515,17.02,2775,-43.75,20230626,1334,17.02,20230515,2775,-43.75,20230626,1334,17.02,20230515,0.41,N,018000,500,631 억,,3363700,N,N,0,N,00,N
20230904,130247,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1562,-15,5,-0.95,286553345,182380,51.94,1577,1590,1560,2050,1104,1577,1571.19,2.66,0,18772,1643,1609,1581,1547,1519,1596,1534,631,473,500,1100,1,1,126289823,1973,-14.60,2.84,12,0.14,-107.00,550.00,2785,20220901,-43.91,1334,20230515,17.09,2775,-43.71,20230626,1334,17.09,20230515,2775,-43.71,20230626,1334,17.09,20230515,0.41,N,018000,500,631 억,,3363700,N,N,0,N,00,N
20230904,120243,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1563,-14,5,-0.89,244156952,155234,44.21,1577,1590,1560,2050,1104,1577,1572.83,2.66,0,15350,1643,1609,1581,1547,1519,1596,1534,631,473,500,1100,1,1,126289823,1974,-14.61,2.84,12,0.12,-107.00,550.00,2785,20220901,-43.88,1334,20230515,17.17,2775,-43.68,20230626,1334,17.17,20230515,2775,-43.68,20230626,1334,17.17,20230515,0.41,N,018000,500,631 억,,3363700,N,N,0,N,00,N
20230904,110239,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1570,-7,5,-0.44,182524550,115859,32.99,1577,1590,1560,2050,1104,1577,1575.40,2.66,0,20274,1643,1609,1581,1547,1519,1596,1534,631,473,500,1100,1,1,126289823,1983,-14.67,2.85,12,0.09,-107.00,550.00,2785,20220901,-43.63,1334,20230515,17.69,2775,-43.42,20230626,1334,17.69,20230515,2775,-43.42,20230626,1334,17.69,20230515,0.41,N,018000,500,631 억,,3363700,N,N,0,N,00,N
20230904,100237,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1572,-5,5,-0.32,133648287,84772,24.14,1577,1590,1560,2050,1104,1577,1576.56,2.66,0,18055,1643,1609,1581,1547,1519,1596,1534,631,473,500,1100,1,1,126289823,1985,-14.69,2.86,12,0.07,-107.00,550.00,2785,20220901,-43.55,1334,20230515,17.84,2775,-43.35,20230626,1334,17.84,20230515,2775,-43.35,20230626,1334,17.84,20230515,0.41,N,018000,500,631 억,,3363700,N,N,0,N,00,N
20230904,090243,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1564,-13,5,-0.82,12913834,8221,2.34,1577,1582,1560,2050,1104,1577,1570.83,2.66,0,-4472,1643,1609,1581,1547,1519,1596,1534,631,473,500,1100,1,1,126289823,1975,-14.62,2.84,12,0.01,-107.00,550.00,2785,20220901,-43.84,1334,20230515,17.24,2775,-43.64,20230626,1334,17.24,20230515,2775,-43.64,20230626,1334,17.24,20230515,0.41,N,018000,500,631 억,,3363700,N,N,0,N,00,N
20230901,160239,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1577,-15,5,-0.94,554742475,350199,94.86,1581,1615,1553,2065,1115,1592,1584.08,2.72,0,-73363,1646,1619,1600,1573,1554,1609,1563,631,473,500,1110,1,1,126289823,1992,-14.74,2.87,12,0.28,-107.00,550.00,2830,20220831,-44.28,1334,20230515,18.22,2775,-43.17,20230626,1334,18.22,20230515,2785,-43.38,20220901,1334,18.22,20230515,0.40,N,018000,500,631 억,,3437063,N,N,1092,N,00,N
20230901,150244,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1576,-16,5,-1.01,535467144,337953,91.54,1581,1615,1553,2065,1115,1592,1584.44,2.72,0,-71739,1646,1619,1600,1573,1554,1609,1563,631,473,500,1110,1,1,126289823,1990,-14.73,2.87,12,0.27,-107.00,550.00,2830,20220831,-44.31,1334,20230515,18.14,2775,-43.21,20230626,1334,18.14,20230515,2785,-43.41,20220901,1334,18.14,20230515,0.40,N,018000,500,631 억,,3437063,N,N,1092,N,00,N
20230901,140241,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1572,-20,5,-1.26,414645514,261078,70.72,1581,1615,1567,2065,1115,1592,1588.21,2.72,0,-45959,1646,1619,1600,1573,1554,1609,1563,631,473,500,1110,1,1,126289823,1985,-14.69,2.86,12,0.21,-107.00,550.00,2830,20220831,-44.45,1334,20230515,17.84,2775,-43.35,20230626,1334,17.84,20230515,2785,-43.55,20220901,1334,17.84,20230515,0.40,N,018000,500,631 억,,3437063,N,N,1092,N,00,N
20230901,130240,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1582,-10,5,-0.63,321715949,202037,54.72,1581,1615,1580,2065,1115,1592,1592.36,2.72,0,-10235,1646,1619,1600,1573,1554,1609,1563,631,473,500,1110,1,1,126289823,1998,-14.79,2.88,12,0.16,-107.00,550.00,2830,20220831,-44.10,1334,20230515,18.59,2775,-42.99,20230626,1334,18.59,20230515,2785,-43.20,20220901,1334,18.59,20230515,0.40,N,018000,500,631 억,,3437063,N,N,1092,N,00,N
20230901,120241,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1583,-9,5,-0.57,285427826,179097,48.51,1581,1615,1580,2065,1115,1592,1593.71,2.72,0,-1662,1646,1619,1600,1573,1554,1609,1563,631,473,500,1110,1,1,126289823,1999,-14.79,2.88,12,0.14,-107.00,550.00,2830,20220831,-44.06,1334,20230515,18.67,2775,-42.95,20230626,1334,18.67,20230515,2785,-43.16,20220901,1334,18.67,20230515,0.40,N,018000,500,631 억,,3437063,N,N,1092,N,00,N
20230901,110240,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1586,-6,5,-0.38,228262722,142996,38.73,1581,1615,1581,2065,1115,1592,1596.29,2.72,0,-282,1646,1619,1600,1573,1554,1609,1563,631,473,500,1110,1,1,126289823,2003,-14.82,2.88,12,0.11,-107.00,550.00,2830,20220831,-43.96,1334,20230515,18.89,2775,-42.85,20230626,1334,18.89,20230515,2785,-43.05,20220901,1334,18.89,20230515,0.40,N,018000,500,631 억,,3437063,N,N,1092,N,00,N
20230901,100241,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1586,-6,5,-0.38,188013522,117654,31.87,1581,1615,1581,2065,1115,1592,1598.02,2.72,0,3890,1646,1619,1600,1573,1554,1609,1563,631,473,500,1110,1,1,126289823,2003,-14.82,2.88,12,0.09,-107.00,550.00,2830,20220831,-43.96,1334,20230515,18.89,2775,-42.85,20230626,1334,18.89,20230515,2785,-43.05,20220901,1334,18.89,20230515,0.40,N,018000,500,631 억,,3437063,N,N,1092,N,00,N
20230901,090238,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1586,-6,5,-0.38,9033943,5712,1.55,1581,1591,1581,2065,1115,1592,1581.57,2.72,0,-2181,1646,1619,1600,1573,1554,1609,1563,631,473,500,1110,1,1,126289823,2003,-14.82,2.88,12,0.00,-107.00,550.00,2830,20220831,-43.96,1334,20230515,18.89,2775,-42.85,20230626,1334,18.89,20230515,2785,-43.05,20220901,1334,18.89,20230515,0.40,N,018000,500,631 억,,3437063,N,N,1092,N,00,N