KissMeData/018000/price/prices-20240801.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
20240830,160326,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,734,10,2,1.38,127382310,175234,66.76,724,734,724,941,507,724,726.81,0.82,0,-308,756,740,731,715,706,735,710,842,217,500,490,1,1,168391564,1236,-3.74,1.69,12,0.10,-196.00,435.00,1605,20230825,-54.27,650,20240805,12.92,1275,-42.43,20240401,650,12.92,20240805,1642,-55.30,20230830,650,12.92,20240805,0.00,N,018000,500,841 억,,1388468,N,N,6,N,00,N
20240830,150328,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,731,7,2,0.97,115069347,158418,60.35,724,731,724,941,507,724,726.37,0.82,0,-1522,756,740,731,715,706,735,710,842,217,500,490,1,1,168391564,1231,-3.73,1.68,12,0.09,-196.00,435.00,1605,20230825,-54.45,650,20240805,12.46,1275,-42.67,20240401,650,12.46,20240805,1642,-55.48,20230830,650,12.46,20240805,0.00,N,018000,500,841 억,,1388468,N,N,0,N,00,N
20240830,140329,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,725,1,2,0.14,98472855,135601,51.66,724,731,724,941,507,724,726.20,0.82,0,-17121,756,740,731,715,706,735,710,842,217,500,490,1,1,168391564,1221,-3.70,1.67,12,0.08,-196.00,435.00,1605,20230825,-54.83,650,20240805,11.54,1275,-43.14,20240401,650,11.54,20240805,1642,-55.85,20230830,650,11.54,20240805,0.00,N,018000,500,841 억,,1388468,N,N,0,N,00,N
20240830,130327,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,728,4,2,0.55,82724284,113924,43.40,724,731,724,941,507,724,726.14,0.82,0,-16942,756,740,731,715,706,735,710,842,217,500,490,1,1,168391564,1226,-3.71,1.67,12,0.07,-196.00,435.00,1605,20230825,-54.64,650,20240805,12.00,1275,-42.90,20240401,650,12.00,20240805,1642,-55.66,20230830,650,12.00,20240805,0.00,N,018000,500,841 억,,1388468,N,N,0,N,00,N
20240830,120328,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,725,1,2,0.14,68322941,94091,35.85,724,731,724,941,507,724,726.14,0.82,0,-16932,756,740,731,715,706,735,710,842,217,500,490,1,1,168391564,1221,-3.70,1.67,12,0.06,-196.00,435.00,1605,20230825,-54.83,650,20240805,11.54,1275,-43.14,20240401,650,11.54,20240805,1642,-55.85,20230830,650,11.54,20240805,0.00,N,018000,500,841 억,,1388468,N,N,0,N,00,N
20240830,110329,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,726,2,2,0.28,43219253,59438,22.64,724,731,724,941,507,724,727.13,0.82,0,-3025,756,740,731,715,706,735,710,842,217,500,490,1,1,168391564,1223,-3.70,1.67,12,0.04,-196.00,435.00,1605,20230825,-54.77,650,20240805,11.69,1275,-43.06,20240401,650,11.69,20240805,1642,-55.79,20230830,650,11.69,20240805,0.00,N,018000,500,841 억,,1388468,N,N,0,N,00,N
20240830,100331,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,729,5,2,0.69,26639030,36604,13.95,724,731,724,941,507,724,727.76,0.82,0,-633,756,740,731,715,706,735,710,842,217,500,490,1,1,168391564,1228,-3.72,1.68,12,0.02,-196.00,435.00,1605,20230825,-54.58,650,20240805,12.15,1275,-42.82,20240401,650,12.15,20240805,1642,-55.60,20230830,650,12.15,20240805,0.00,N,018000,500,841 억,,1388468,N,N,0,N,00,N
20240830,090330,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,726,2,2,0.28,1417793,1957,0.75,724,726,724,941,507,724,724.47,0.82,0,0,756,740,731,715,706,735,710,842,217,500,490,1,1,168391564,1223,-3.70,1.67,12,0.00,-196.00,435.00,1605,20230825,-54.77,650,20240805,11.69,1275,-43.06,20240401,650,11.69,20240805,1642,-55.79,20230830,650,11.69,20240805,0.00,N,018000,500,841 억,,1388468,N,N,0,N,00,N
20240829,160330,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,724,-23,5,-3.08,190484539,260921,117.94,747,747,722,971,523,747,730.20,0.83,0,-5005,775,760,750,735,725,756,731,842,224,500,500,1,1,168391564,1219,-3.69,1.66,12,0.15,-196.00,435.00,1605,20230825,-54.89,650,20240805,11.38,1275,-43.22,20240401,650,11.38,20240805,1666,-56.54,20230829,650,11.38,20240805,0.00,N,018000,500,841 억,,1393473,N,N,1,N,00,N
20240829,150332,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,729,-18,5,-2.41,156386320,213900,96.68,747,747,722,971,523,747,731.12,0.83,0,-1253,775,760,750,735,725,756,731,842,224,500,500,1,1,168391564,1228,-3.72,1.68,12,0.13,-196.00,435.00,1605,20230825,-54.58,650,20240805,12.15,1275,-42.82,20240401,650,12.15,20240805,1666,-56.24,20230829,650,12.15,20240805,0.00,N,018000,500,841 억,,1393473,N,N,1,N,00,N
20240829,140334,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,733,-14,5,-1.87,130502488,178329,80.61,747,747,722,971,523,747,731.81,0.83,0,-6753,775,760,750,735,725,756,731,842,224,500,500,1,1,168391564,1234,-3.74,1.69,12,0.11,-196.00,435.00,1605,20230825,-54.33,650,20240805,12.77,1275,-42.51,20240401,650,12.77,20240805,1666,-56.00,20230829,650,12.77,20240805,0.00,N,018000,500,841 억,,1393473,N,N,1,N,00,N
20240829,130333,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,733,-14,5,-1.87,126333599,172626,78.03,747,747,722,971,523,747,731.83,0.83,0,-6385,775,760,750,735,725,756,731,842,224,500,500,1,1,168391564,1234,-3.74,1.69,12,0.10,-196.00,435.00,1605,20230825,-54.33,650,20240805,12.77,1275,-42.51,20240401,650,12.77,20240805,1666,-56.00,20230829,650,12.77,20240805,0.00,N,018000,500,841 억,,1393473,N,N,1,N,00,N
20240829,120331,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,734,-13,5,-1.74,49410176,67159,30.36,747,747,731,971,523,747,735.72,0.83,0,-9491,775,760,750,735,725,756,731,842,224,500,500,1,1,168391564,1236,-3.74,1.69,12,0.04,-196.00,435.00,1605,20230825,-54.27,650,20240805,12.92,1275,-42.43,20240401,650,12.92,20240805,1666,-55.94,20230829,650,12.92,20240805,0.00,N,018000,500,841 억,,1393473,N,N,1,N,00,N
20240829,110335,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,736,-11,5,-1.47,44910697,61035,27.59,747,747,731,971,523,747,735.82,0.83,0,-8987,775,760,750,735,725,756,731,842,224,500,500,1,1,168391564,1239,-3.76,1.69,12,0.04,-196.00,435.00,1605,20230825,-54.14,650,20240805,13.23,1275,-42.27,20240401,650,13.23,20240805,1666,-55.82,20230829,650,13.23,20240805,0.00,N,018000,500,841 억,,1393473,N,N,1,N,00,N
20240829,100332,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,737,-10,5,-1.34,31780680,43128,19.49,747,747,731,971,523,747,736.89,0.83,0,-11569,775,760,750,735,725,756,731,842,224,500,500,1,1,168391564,1241,-3.76,1.69,12,0.03,-196.00,435.00,1605,20230825,-54.08,650,20240805,13.38,1275,-42.20,20240401,650,13.38,20240805,1666,-55.76,20230829,650,13.38,20240805,0.00,N,018000,500,841 억,,1393473,N,N,1,N,00,N
20240829,090333,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,740,-7,5,-0.94,1504440,2016,0.91,747,747,736,971,523,747,746.25,0.83,0,-616,775,760,750,735,725,756,731,842,224,500,500,1,1,168391564,1246,-3.78,1.70,12,0.00,-196.00,435.00,1605,20230825,-53.89,650,20240805,13.85,1275,-41.96,20240401,650,13.85,20240805,1666,-55.58,20230829,650,13.85,20240805,0.00,N,018000,500,841 억,,1393473,N,N,1,N,00,N
20240828,160323,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,747,-9,5,-1.19,163346162,218198,105.96,765,765,740,982,530,756,748.62,0.86,0,-48908,778,766,756,744,734,762,740,842,226,500,510,1,1,168391564,1258,-3.81,1.72,12,0.13,-196.00,435.00,1605,20230825,-53.46,650,20240805,14.92,1275,-41.41,20240401,650,14.92,20240805,1669,-55.24,20230828,650,14.92,20240805,0.00,N,018000,500,841 억,,1442313,N,N,1,N,00,N
20240828,150324,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,747,-9,5,-1.19,160140172,213893,103.87,765,765,740,982,530,756,748.69,0.86,0,-48193,778,766,756,744,734,762,740,842,226,500,510,1,1,168391564,1258,-3.81,1.72,12,0.13,-196.00,435.00,1605,20230825,-53.46,650,20240805,14.92,1275,-41.41,20240401,650,14.92,20240805,1669,-55.24,20230828,650,14.92,20240805,0.00,N,018000,500,841 억,,1442313,N,N,19,N,00,N
20240828,140325,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,743,-13,5,-1.72,152591372,203747,98.94,765,765,740,982,530,756,748.93,0.86,0,-45651,778,766,756,744,734,762,740,842,226,500,510,1,1,168391564,1251,-3.79,1.71,12,0.12,-196.00,435.00,1605,20230825,-53.71,650,20240805,14.31,1275,-41.73,20240401,650,14.31,20240805,1669,-55.48,20230828,650,14.31,20240805,0.00,N,018000,500,841 억,,1442313,N,N,19,N,00,N
20240828,130326,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,745,-11,5,-1.46,136954696,182746,88.74,765,765,740,982,530,756,749.43,0.86,0,-35230,778,766,756,744,734,762,740,842,226,500,510,1,1,168391564,1255,-3.80,1.71,12,0.11,-196.00,435.00,1605,20230825,-53.58,650,20240805,14.62,1275,-41.57,20240401,650,14.62,20240805,1669,-55.36,20230828,650,14.62,20240805,0.00,N,018000,500,841 억,,1442313,N,N,19,N,00,N
20240828,120324,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,746,-10,5,-1.32,102827711,136886,66.47,765,765,745,982,530,756,751.19,0.86,0,-34889,778,766,756,744,734,762,740,842,226,500,510,1,1,168391564,1256,-3.81,1.71,12,0.08,-196.00,435.00,1605,20230825,-53.52,650,20240805,14.77,1275,-41.49,20240401,650,14.77,20240805,1669,-55.30,20230828,650,14.77,20240805,0.00,N,018000,500,841 억,,1442313,N,N,19,N,00,N
20240828,110326,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,751,-5,5,-0.66,44776376,59336,28.81,765,765,750,982,530,756,754.62,0.86,0,-13908,778,766,756,744,734,762,740,842,226,500,510,1,1,168391564,1265,-3.83,1.73,12,0.04,-196.00,435.00,1605,20230825,-53.21,650,20240805,15.54,1275,-41.10,20240401,650,15.54,20240805,1669,-55.00,20230828,650,15.54,20240805,0.00,N,018000,500,841 억,,1442313,N,N,19,N,00,N
20240828,100335,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,756,0,3,0.00,31388909,41548,20.18,765,765,750,982,530,756,755.49,0.86,0,-4984,778,766,756,744,734,762,740,842,226,500,510,1,1,168391564,1273,-3.86,1.74,12,0.02,-196.00,435.00,1605,20230825,-52.90,650,20240805,16.31,1275,-40.71,20240401,650,16.31,20240805,1669,-54.70,20230828,650,16.31,20240805,0.00,N,018000,500,841 억,,1442313,N,N,19,N,00,N
20240828,090330,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,764,8,2,1.06,949727,1242,0.60,765,765,764,982,530,756,764.68,0.86,0,-309,778,766,756,744,734,762,740,842,226,500,510,1,1,168391564,1287,-3.90,1.76,12,0.00,-196.00,435.00,1605,20230825,-52.40,650,20240805,17.54,1275,-40.08,20240401,650,17.54,20240805,1669,-54.22,20230828,650,17.54,20240805,0.00,N,018000,500,841 억,,1442313,N,N,19,N,00,N
20240827,160324,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,756,-4,5,-0.53,152659619,202068,80.73,760,768,746,988,532,760,755.49,0.87,0,-27284,781,770,765,754,749,768,752,842,228,500,510,1,1,168391459,1273,-3.86,1.74,12,0.12,-196.00,435.00,1605,20230825,-52.90,650,20240805,16.31,1275,-40.71,20240401,650,16.31,20240805,1669,-54.70,20230828,650,16.31,20240805,0.00,N,018000,500,841 억,,1469166,N,N,19,N,00,N
20240827,150325,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,759,-1,5,-0.13,141709398,187621,74.95,760,768,746,988,532,760,755.30,0.87,0,-27284,781,770,765,754,749,768,752,842,228,500,510,1,1,168391459,1278,-3.87,1.74,12,0.11,-196.00,435.00,1605,20230825,-52.71,650,20240805,16.77,1275,-40.47,20240401,650,16.77,20240805,1669,-54.52,20230828,650,16.77,20240805,0.00,N,018000,500,841 억,,1469166,N,N,1,N,00,N
20240827,140325,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,763,3,2,0.39,136734350,181073,72.34,760,768,746,988,532,760,755.13,0.87,0,-28928,781,770,765,754,749,768,752,842,228,500,510,1,1,168391459,1285,-3.89,1.75,12,0.11,-196.00,435.00,1605,20230825,-52.46,650,20240805,17.38,1275,-40.16,20240401,650,17.38,20240805,1669,-54.28,20230828,650,17.38,20240805,0.00,N,018000,500,841 억,,1469166,N,N,1,N,00,N
20240827,130325,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,758,-2,5,-0.26,122932238,162979,65.11,760,764,746,988,532,760,754.28,0.87,0,-28581,781,770,765,754,749,768,752,842,228,500,510,1,1,168391459,1276,-3.87,1.74,12,0.10,-196.00,435.00,1605,20230825,-52.77,650,20240805,16.62,1275,-40.55,20240401,650,16.62,20240805,1669,-54.58,20230828,650,16.62,20240805,0.00,N,018000,500,841 억,,1469166,N,N,1,N,00,N
20240827,120327,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,752,-8,5,-1.05,94646274,125543,50.15,760,764,746,988,532,760,753.90,0.87,0,-27173,781,770,765,754,749,768,752,842,228,500,510,1,1,168391459,1266,-3.84,1.73,12,0.07,-196.00,435.00,1605,20230825,-53.15,650,20240805,15.69,1275,-41.02,20240401,650,15.69,20240805,1669,-54.94,20230828,650,15.69,20240805,0.00,N,018000,500,841 억,,1469166,N,N,1,N,00,N
20240827,110327,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,755,-5,5,-0.66,65806457,87242,34.85,760,764,746,988,532,760,754.30,0.87,0,-17045,781,770,765,754,749,768,752,842,228,500,510,1,1,168391459,1271,-3.85,1.74,12,0.05,-196.00,435.00,1605,20230825,-52.96,650,20240805,16.15,1275,-40.78,20240401,650,16.15,20240805,1669,-54.76,20230828,650,16.15,20240805,0.00,N,018000,500,841 억,,1469166,N,N,1,N,00,N
20240827,100324,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,758,-2,5,-0.26,57113669,75707,30.24,760,764,746,988,532,760,754.40,0.87,0,-15422,781,770,765,754,749,768,752,842,228,500,510,1,1,168391459,1276,-3.87,1.74,12,0.04,-196.00,435.00,1605,20230825,-52.77,650,20240805,16.62,1275,-40.55,20240401,650,16.62,20240805,1669,-54.58,20230828,650,16.62,20240805,0.00,N,018000,500,841 억,,1469166,N,N,1,N,00,N
20240827,090324,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,759,-1,5,-0.13,6880026,9085,3.63,760,760,752,988,532,760,757.30,0.87,0,-1674,781,770,765,754,749,768,752,842,228,500,510,1,1,168391459,1278,-3.87,1.74,12,0.01,-196.00,435.00,1605,20230825,-52.71,650,20240805,16.77,1275,-40.47,20240401,650,16.77,20240805,1669,-54.52,20230828,650,16.77,20240805,0.00,N,018000,500,841 억,,1469166,N,N,1,N,00,N
20240826,160322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,760,-3,5,-0.39,191160135,249713,79.95,766,776,760,991,535,763,765.53,0.88,0,-13040,781,772,761,752,741,766,746,842,228,500,510,1,1,168391459,1280,-3.88,1.75,12,0.15,-196.00,435.00,1605,20230825,-52.65,650,20240805,16.92,1275,-40.39,20240401,650,16.92,20240805,1669,-54.46,20230828,650,16.92,20240805,0.00,N,018000,500,841 억,,1482203,N,N,1,N,00,N
20240826,150324,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,760,-3,5,-0.39,171584807,223959,71.70,766,776,760,991,535,763,766.14,0.88,0,-8771,781,772,761,752,741,766,746,842,228,500,510,1,1,168391459,1280,-3.88,1.75,12,0.13,-196.00,435.00,1605,20230825,-52.65,650,20240805,16.92,1275,-40.39,20240401,650,16.92,20240805,1669,-54.46,20230828,650,16.92,20240805,0.00,N,018000,500,841 억,,1482203,N,N,1,N,00,N
20240826,140324,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,765,2,2,0.26,150601474,196390,62.88,766,776,760,991,535,763,766.85,0.88,0,-7091,781,772,761,752,741,766,746,842,228,500,510,1,1,168391459,1288,-3.90,1.76,12,0.12,-196.00,435.00,1605,20230825,-52.34,650,20240805,17.69,1275,-40.00,20240401,650,17.69,20240805,1669,-54.16,20230828,650,17.69,20240805,0.00,N,018000,500,841 억,,1482203,N,N,1,N,00,N
20240826,130326,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,765,2,2,0.26,141159184,184046,58.92,766,776,760,991,535,763,766.98,0.88,0,-5017,781,772,761,752,741,766,746,842,228,500,510,1,1,168391459,1288,-3.90,1.76,12,0.11,-196.00,435.00,1605,20230825,-52.34,650,20240805,17.69,1275,-40.00,20240401,650,17.69,20240805,1669,-54.16,20230828,650,17.69,20240805,0.00,N,018000,500,841 억,,1482203,N,N,1,N,00,N
20240826,120324,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,766,3,2,0.39,132396128,172573,55.25,766,776,760,991,535,763,767.19,0.88,0,-1249,781,772,761,752,741,766,746,842,228,500,510,1,1,168391459,1290,-3.91,1.76,12,0.10,-196.00,435.00,1605,20230825,-52.27,650,20240805,17.85,1275,-39.92,20240401,650,17.85,20240805,1669,-54.10,20230828,650,17.85,20240805,0.00,N,018000,500,841 억,,1482203,N,N,1,N,00,N
20240826,110325,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,769,6,2,0.79,113430688,147765,47.31,766,776,760,991,535,763,767.64,0.88,0,9163,781,772,761,752,741,766,746,842,228,500,510,1,1,168391459,1295,-3.92,1.77,12,0.09,-196.00,435.00,1605,20230825,-52.09,650,20240805,18.31,1275,-39.69,20240401,650,18.31,20240805,1669,-53.92,20230828,650,18.31,20240805,0.00,N,018000,500,841 억,,1482203,N,N,1,N,00,N
20240826,100325,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,776,13,2,1.70,75633898,98504,31.54,766,776,760,991,535,763,767.83,0.88,0,14508,781,772,761,752,741,766,746,842,228,500,510,1,1,168391459,1307,-3.96,1.78,12,0.06,-196.00,435.00,1605,20230825,-51.65,650,20240805,19.38,1275,-39.14,20240401,650,19.38,20240805,1669,-53.51,20230828,650,19.38,20240805,0.00,N,018000,500,841 억,,1482203,N,N,1,N,00,N
20240826,090323,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,765,2,2,0.26,5152890,6744,2.16,766,766,763,991,535,763,764.07,0.88,0,-240,781,772,761,752,741,766,746,842,228,500,510,1,1,168391459,1288,-3.90,1.76,12,0.00,-196.00,435.00,1605,20230825,-52.34,650,20240805,17.69,1275,-40.00,20240401,650,17.69,20240805,1669,-54.16,20230828,650,17.69,20240805,0.00,N,018000,500,841 억,,1482203,N,N,1,N,00,N
20240823,160323,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,763,-1,5,-0.13,231205077,304534,17.79,764,770,750,993,535,764,759.21,0.87,0,13203,836,800,773,737,710,786,723,842,229,500,510,1,1,168391459,1285,-3.89,1.75,12,0.18,-196.00,435.00,1605,20230825,-52.46,650,20240805,17.38,1275,-40.16,20240401,650,17.38,20240805,1759,-56.62,20230825,650,17.38,20240805,0.00,N,018000,500,841 억,,1469186,N,N,1,N,00,N
20240823,150324,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,764,0,3,0.00,213800159,281682,16.46,764,770,750,993,535,764,759.01,0.87,0,13204,836,800,773,737,710,786,723,842,229,500,510,1,1,168391459,1287,-3.90,1.76,12,0.17,-196.00,435.00,1605,20230825,-52.40,650,20240805,17.54,1275,-40.08,20240401,650,17.54,20240805,1759,-56.57,20230825,650,17.54,20240805,0.00,N,018000,500,841 억,,1469186,N,N,0,N,00,N
20240823,140324,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,762,-2,5,-0.26,202113692,266383,15.56,764,770,750,993,535,764,758.73,0.87,0,10541,836,800,773,737,710,786,723,842,229,500,510,1,1,168391459,1283,-3.89,1.75,12,0.16,-196.00,435.00,1605,20230825,-52.52,650,20240805,17.23,1275,-40.24,20240401,650,17.23,20240805,1759,-56.68,20230825,650,17.23,20240805,0.00,N,018000,500,841 억,,1469186,N,N,0,N,00,N
20240823,130324,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,759,-5,5,-0.65,158611693,209279,12.23,764,770,750,993,535,764,757.90,0.87,0,-907,836,800,773,737,710,786,723,842,229,500,510,1,1,168391459,1278,-3.87,1.74,12,0.12,-196.00,435.00,1605,20230825,-52.71,650,20240805,16.77,1275,-40.47,20240401,650,16.77,20240805,1759,-56.85,20230825,650,16.77,20240805,0.00,N,018000,500,841 억,,1469186,N,N,0,N,00,N
20240823,120323,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,761,-3,5,-0.39,146829571,193754,11.32,764,770,750,993,535,764,757.81,0.87,0,473,836,800,773,737,710,786,723,842,229,500,510,1,1,168391459,1281,-3.88,1.75,12,0.12,-196.00,435.00,1605,20230825,-52.59,650,20240805,17.08,1275,-40.31,20240401,650,17.08,20240805,1759,-56.74,20230825,650,17.08,20240805,0.00,N,018000,500,841 억,,1469186,N,N,0,N,00,N
20240823,110322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,757,-7,5,-0.92,134789598,177898,10.39,764,770,750,993,535,764,757.68,0.87,0,-1576,836,800,773,737,710,786,723,842,229,500,510,1,1,168391459,1275,-3.86,1.74,12,0.11,-196.00,435.00,1605,20230825,-52.83,650,20240805,16.46,1275,-40.63,20240401,650,16.46,20240805,1759,-56.96,20230825,650,16.46,20240805,0.00,N,018000,500,841 억,,1469186,N,N,0,N,00,N
20240823,100322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,763,-1,5,-0.13,104568015,138081,8.07,764,770,750,993,535,764,757.29,0.87,0,18773,836,800,773,737,710,786,723,842,229,500,510,1,1,168391459,1285,-3.89,1.75,12,0.08,-196.00,435.00,1605,20230825,-52.46,650,20240805,17.38,1275,-40.16,20240401,650,17.38,20240805,1759,-56.62,20230825,650,17.38,20240805,0.00,N,018000,500,841 억,,1469186,N,N,0,N,00,N
20240823,090324,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,754,-10,5,-1.31,16236201,21403,1.25,764,764,754,993,535,764,758.59,0.87,0,-1948,836,800,773,737,710,786,723,842,229,500,510,1,1,168391459,1270,-3.85,1.73,12,0.01,-196.00,435.00,1605,20230825,-53.02,650,20240805,16.00,1275,-40.86,20240401,650,16.00,20240805,1759,-57.13,20230825,650,16.00,20240805,0.00,N,018000,500,841 억,,1469186,N,N,0,N,00,N
20240822,160321,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,764,-19,5,-2.43,1326919718,1709498,630.12,779,809,746,1017,549,783,776.21,0.95,0,-129327,821,802,781,762,741,791,751,842,234,500,530,1,1,168391459,1287,-3.90,1.76,12,1.02,-196.00,435.00,1605,20230825,-52.40,650,20240805,17.54,1275,-40.08,20240401,650,17.54,20240805,1759,-56.57,20230825,650,17.54,20240805,0.00,N,018000,500,841 억,,1598441,N,N,0,N,00,N
20240822,150324,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,759,-24,5,-3.07,1304383231,1679942,619.23,779,809,746,1017,549,783,776.45,0.95,0,-125310,821,802,781,762,741,791,751,842,234,500,530,1,1,168391459,1278,-3.87,1.74,12,1.00,-196.00,435.00,1605,20230825,-52.71,650,20240805,16.77,1275,-40.47,20240401,650,16.77,20240805,1759,-56.85,20230825,650,16.77,20240805,0.00,N,018000,500,841 억,,1598441,N,N,0,N,00,N
20240822,140325,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,752,-31,5,-3.96,1171085491,1503203,554.08,779,809,746,1017,549,783,779.06,0.95,0,-118749,821,802,781,762,741,791,751,842,234,500,530,1,1,168391459,1266,-3.84,1.73,12,0.89,-196.00,435.00,1605,20230825,-53.15,650,20240805,15.69,1275,-41.02,20240401,650,15.69,20240805,1759,-57.25,20230825,650,15.69,20240805,0.00,N,018000,500,841 억,,1598441,N,N,0,N,00,N
20240822,130323,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,769,-14,5,-1.79,236702429,305980,112.78,779,788,763,1017,549,783,773.59,0.95,0,-19176,821,802,781,762,741,791,751,842,234,500,530,1,1,168391459,1295,-3.92,1.77,12,0.18,-196.00,435.00,1605,20230825,-52.09,650,20240805,18.31,1275,-39.69,20240401,650,18.31,20240805,1759,-56.28,20230825,650,18.31,20240805,0.00,N,018000,500,841 억,,1598441,N,N,0,N,00,N
20240822,120327,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,774,-9,5,-1.15,161167408,207396,76.45,779,788,767,1017,549,783,777.10,0.95,0,-37616,821,802,781,762,741,791,751,842,234,500,530,1,1,168391459,1303,-3.95,1.78,12,0.12,-196.00,435.00,1605,20230825,-51.78,650,20240805,19.08,1275,-39.29,20240401,650,19.08,20240805,1759,-56.00,20230825,650,19.08,20240805,0.00,N,018000,500,841 억,,1598441,N,N,0,N,00,N
20240822,110322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,772,-11,5,-1.40,119130724,152988,56.39,779,788,771,1017,549,783,778.69,0.95,0,-27210,821,802,781,762,741,791,751,842,234,500,530,1,1,168391459,1300,-3.94,1.77,12,0.09,-196.00,435.00,1605,20230825,-51.90,650,20240805,18.77,1275,-39.45,20240401,650,18.77,20240805,1759,-56.11,20230825,650,18.77,20240805,0.00,N,018000,500,841 억,,1598441,N,N,0,N,00,N
20240822,100323,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,775,-8,5,-1.02,80163562,102973,37.96,779,788,771,1017,549,783,778.49,0.95,0,-4166,821,802,781,762,741,791,751,842,234,500,530,1,1,168391459,1305,-3.95,1.78,12,0.06,-196.00,435.00,1605,20230825,-51.71,650,20240805,19.23,1275,-39.22,20240401,650,19.23,20240805,1759,-55.94,20230825,650,19.23,20240805,0.00,N,018000,500,841 억,,1598441,N,N,0,N,00,N
20240822,090322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,777,-6,5,-0.77,2796453,3595,1.33,779,782,774,1017,549,783,777.87,0.95,0,-449,821,802,781,762,741,791,751,842,234,500,530,1,1,168391459,1308,-3.96,1.79,12,0.00,-196.00,435.00,1605,20230825,-51.59,650,20240805,19.54,1275,-39.06,20240401,650,19.54,20240805,1759,-55.83,20230825,650,19.54,20240805,0.00,N,018000,500,841 억,,1598441,N,N,0,N,00,N
20240821,160322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,783,-2,5,-0.25,211436815,270904,63.29,785,800,760,1020,550,785,780.48,0.99,0,-64615,833,808,794,769,755,802,763,842,235,500,530,1,1,168391459,1319,-3.99,1.80,12,0.16,-196.00,435.00,1605,20230825,-51.21,650,20240805,20.46,1275,-38.59,20240401,650,20.46,20240805,1759,-55.49,20230825,650,20.46,20240805,0.00,N,018000,500,841 억,,1662401,N,N,1,N,00,N
20240821,150325,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,787,2,2,0.25,203971709,261343,61.06,785,800,760,1020,550,785,780.48,0.99,0,-63946,833,808,794,769,755,802,763,842,235,500,530,1,1,168391459,1325,-4.02,1.81,12,0.16,-196.00,435.00,1605,20230825,-50.97,650,20240805,21.08,1275,-38.27,20240401,650,21.08,20240805,1759,-55.26,20230825,650,21.08,20240805,0.00,N,018000,500,841 억,,1662401,N,N,1,N,00,N
20240821,140322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,775,-10,5,-1.27,187879742,240696,56.23,785,800,760,1020,550,785,780.57,0.99,0,-56893,833,808,794,769,755,802,763,842,235,500,530,1,1,168391459,1305,-3.95,1.78,12,0.14,-196.00,435.00,1605,20230825,-51.71,650,20240805,19.23,1275,-39.22,20240401,650,19.23,20240805,1759,-55.94,20230825,650,19.23,20240805,0.00,N,018000,500,841 억,,1662401,N,N,1,N,00,N
20240821,130323,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,772,-13,5,-1.66,174214740,223030,52.10,785,800,760,1020,550,785,781.13,0.99,0,-59072,833,808,794,769,755,802,763,842,235,500,530,1,1,168391459,1300,-3.94,1.77,12,0.13,-196.00,435.00,1605,20230825,-51.90,650,20240805,18.77,1275,-39.45,20240401,650,18.77,20240805,1759,-56.11,20230825,650,18.77,20240805,0.00,N,018000,500,841 억,,1662401,N,N,1,N,00,N
20240821,120326,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,777,-8,5,-1.02,155439247,198784,46.44,785,800,760,1020,550,785,781.95,0.99,0,-59500,833,808,794,769,755,802,763,842,235,500,530,1,1,168391459,1308,-3.96,1.79,12,0.12,-196.00,435.00,1605,20230825,-51.59,650,20240805,19.54,1275,-39.06,20240401,650,19.54,20240805,1759,-55.83,20230825,650,19.54,20240805,0.00,N,018000,500,841 억,,1662401,N,N,1,N,00,N
20240821,110322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,782,-3,5,-0.38,118081365,150699,35.21,785,800,760,1020,550,785,783.56,0.99,0,-42599,833,808,794,769,755,802,763,842,235,500,530,1,1,168391459,1317,-3.99,1.80,12,0.09,-196.00,435.00,1605,20230825,-51.28,650,20240805,20.31,1275,-38.67,20240401,650,20.31,20240805,1759,-55.54,20230825,650,20.31,20240805,0.00,N,018000,500,841 억,,1662401,N,N,1,N,00,N
20240821,100324,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,788,3,2,0.38,73663406,94133,21.99,785,800,760,1020,550,785,782.55,0.99,0,-5329,833,808,794,769,755,802,763,842,235,500,530,1,1,168391459,1327,-4.02,1.81,12,0.06,-196.00,435.00,1605,20230825,-50.90,650,20240805,21.23,1275,-38.20,20240401,650,21.23,20240805,1759,-55.20,20230825,650,21.23,20240805,0.00,N,018000,500,841 억,,1662401,N,N,1,N,00,N
20240821,090322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,780,-5,5,-0.64,6820911,8728,2.04,785,785,777,1020,550,785,781.50,0.99,0,-832,833,808,794,769,755,802,763,842,235,500,530,1,1,168391459,1313,-3.98,1.79,12,0.01,-196.00,435.00,1605,20230825,-51.40,650,20240805,20.00,1275,-38.82,20240401,650,20.00,20240805,1759,-55.66,20230825,650,20.00,20240805,0.00,N,018000,500,841 억,,1662401,N,N,1,N,00,N
20240820,160318,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,785,5,2,0.64,327591224,413985,103.42,819,819,780,1014,546,780,791.46,0.95,0,64147,826,802,784,760,742,794,752,842,234,500,530,1,1,168391459,1322,-4.01,1.80,12,0.25,-196.00,435.00,1605,20230825,-51.09,650,20240805,20.77,1275,-38.43,20240401,650,20.77,20240805,1759,-55.37,20230825,650,20.77,20240805,0.00,N,018000,500,841 억,,1598449,N,N,1,N,00,N
20240820,150322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,792,12,2,1.54,293699266,370723,92.61,819,819,780,1014,546,780,792.40,0.95,0,56808,826,802,784,760,742,794,752,842,234,500,530,1,1,168391459,1334,-4.04,1.82,12,0.22,-196.00,435.00,1605,20230825,-50.65,650,20240805,21.85,1275,-37.88,20240401,650,21.85,20240805,1759,-54.97,20230825,650,21.85,20240805,0.00,N,018000,500,841 억,,1598449,N,N,1,N,00,N
20240820,140322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,792,12,2,1.54,274130058,345921,86.42,819,819,780,1014,546,780,792.65,0.95,0,53188,826,802,784,760,742,794,752,842,234,500,530,1,1,168391459,1334,-4.04,1.82,12,0.21,-196.00,435.00,1605,20230825,-50.65,650,20240805,21.85,1275,-37.88,20240401,650,21.85,20240805,1759,-54.97,20230825,650,21.85,20240805,0.00,N,018000,500,841 억,,1598449,N,N,1,N,00,N
20240820,130322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,796,16,2,2.05,259171437,327071,81.71,819,819,780,1014,546,780,792.59,0.95,0,54279,826,802,784,760,742,794,752,842,234,500,530,1,1,168391459,1340,-4.06,1.83,12,0.19,-196.00,435.00,1605,20230825,-50.40,650,20240805,22.46,1275,-37.57,20240401,650,22.46,20240805,1759,-54.75,20230825,650,22.46,20240805,0.00,N,018000,500,841 억,,1598449,N,N,1,N,00,N
20240820,120323,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,794,14,2,1.79,204619870,258383,64.55,819,819,780,1014,546,780,792.16,0.95,0,8654,826,802,784,760,742,794,752,842,234,500,530,1,1,168391459,1337,-4.05,1.83,12,0.15,-196.00,435.00,1605,20230825,-50.53,650,20240805,22.15,1275,-37.73,20240401,650,22.15,20240805,1759,-54.86,20230825,650,22.15,20240805,0.00,N,018000,500,841 억,,1598449,N,N,1,N,00,N
20240820,110321,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,791,11,2,1.41,185932559,234666,58.62,819,819,780,1014,546,780,792.60,0.95,0,7226,826,802,784,760,742,794,752,842,234,500,530,1,1,168391459,1332,-4.04,1.82,12,0.14,-196.00,435.00,1605,20230825,-50.72,650,20240805,21.69,1275,-37.96,20240401,650,21.69,20240805,1759,-55.03,20230825,650,21.69,20240805,0.00,N,018000,500,841 억,,1598449,N,N,1,N,00,N
20240820,100320,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,791,11,2,1.41,153112960,193189,48.26,819,819,780,1014,546,780,792.89,0.95,0,14187,826,802,784,760,742,794,752,842,234,500,530,1,1,168391459,1332,-4.04,1.82,12,0.11,-196.00,435.00,1605,20230825,-50.72,650,20240805,21.69,1275,-37.96,20240401,650,21.69,20240805,1759,-55.03,20230825,650,21.69,20240805,0.00,N,018000,500,841 억,,1598449,N,N,1,N,00,N
20240820,090320,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,793,13,2,1.67,59229719,73839,18.45,819,819,780,1014,546,780,803.76,0.95,0,-15446,826,802,784,760,742,794,752,842,234,500,530,1,1,168391459,1335,-4.05,1.82,12,0.04,-196.00,435.00,1605,20230825,-50.59,650,20240805,22.00,1275,-37.80,20240401,650,22.00,20240805,1759,-54.92,20230825,650,22.00,20240805,0.00,N,018000,500,841 억,,1598449,N,N,1,N,00,N
20240819,160318,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,780,-20,5,-2.50,312375228,397779,73.80,800,808,766,1040,560,800,785.31,0.97,0,-33266,822,811,802,791,782,806,786,842,240,500,540,1,1,168391459,1313,-3.98,1.79,12,0.24,-196.00,435.00,1605,20230825,-51.40,650,20240805,20.00,1275,-38.82,20240401,650,20.00,20240805,1759,-55.66,20230825,650,20.00,20240805,0.00,N,018000,500,841 억,,1631405,N,N,1,N,00,N
20240819,150319,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,768,-32,5,-4.00,275741241,350245,64.98,800,808,767,1040,560,800,787.28,0.97,0,-45176,822,811,802,791,782,806,786,842,240,500,540,1,1,168391459,1293,-3.92,1.77,12,0.21,-196.00,435.00,1605,20230825,-52.15,650,20240805,18.15,1275,-39.76,20240401,650,18.15,20240805,1759,-56.34,20230825,650,18.15,20240805,0.00,N,018000,500,841 억,,1631405,N,N,0,N,00,N
20240819,140320,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,784,-16,5,-2.00,195806852,246874,45.80,800,808,780,1040,560,800,793.14,0.97,0,-47712,822,811,802,791,782,806,786,842,240,500,540,1,1,168391459,1320,-4.00,1.80,12,0.15,-196.00,435.00,1605,20230825,-51.15,650,20240805,20.62,1275,-38.51,20240401,650,20.62,20240805,1759,-55.43,20230825,650,20.62,20240805,0.00,N,018000,500,841 억,,1631405,N,N,0,N,00,N
20240819,130319,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,784,-16,5,-2.00,174445370,219595,40.74,800,808,781,1040,560,800,794.40,0.97,0,-30978,822,811,802,791,782,806,786,842,240,500,540,1,1,168391459,1320,-4.00,1.80,12,0.13,-196.00,435.00,1605,20230825,-51.15,650,20240805,20.62,1275,-38.51,20240401,650,20.62,20240805,1759,-55.43,20230825,650,20.62,20240805,0.00,N,018000,500,841 억,,1631405,N,N,0,N,00,N
20240819,120318,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,796,-4,5,-0.50,152334661,191529,35.53,800,808,781,1040,560,800,795.36,0.97,0,-16738,822,811,802,791,782,806,786,842,240,500,540,1,1,168391459,1340,-4.06,1.83,12,0.11,-196.00,435.00,1605,20230825,-50.40,650,20240805,22.46,1275,-37.57,20240401,650,22.46,20240805,1759,-54.75,20230825,650,22.46,20240805,0.00,N,018000,500,841 억,,1631405,N,N,0,N,00,N
20240819,110319,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,793,-7,5,-0.88,111337543,139505,25.88,800,808,789,1040,560,800,798.09,0.97,0,-4883,822,811,802,791,782,806,786,842,240,500,540,1,1,168391459,1335,-4.05,1.82,12,0.08,-196.00,435.00,1605,20230825,-50.59,650,20240805,22.00,1275,-37.80,20240401,650,22.00,20240805,1759,-54.92,20230825,650,22.00,20240805,0.00,N,018000,500,841 억,,1631405,N,N,0,N,00,N
20240819,100319,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,800,0,3,0.00,77476395,96785,17.96,800,808,791,1040,560,800,800.50,0.97,0,-6514,822,811,802,791,782,806,786,842,240,500,540,1,1,168391459,1347,-4.08,1.84,12,0.06,-196.00,435.00,1605,20230825,-50.16,650,20240805,23.08,1275,-37.25,20240401,650,23.08,20240805,1759,-54.52,20230825,650,23.08,20240805,0.00,N,018000,500,841 억,,1631405,N,N,0,N,00,N
20240819,090318,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,800,0,3,0.00,3478001,4368,0.81,800,800,793,1040,560,800,796.22,0.97,0,-1019,822,811,802,791,782,806,786,842,240,500,540,1,1,168391459,1347,-4.08,1.84,12,0.00,-196.00,435.00,1605,20230825,-50.16,650,20240805,23.08,1275,-37.25,20240401,650,23.08,20240805,1759,-54.52,20230825,650,23.08,20240805,0.00,N,018000,500,841 억,,1631405,N,N,0,N,00,N
20240816,160316,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,800,-13,5,-1.60,427857202,536253,22.24,813,813,793,1056,570,813,797.84,1.01,0,-71961,869,841,817,789,765,855,803,842,243,500,550,1,1,168391459,1347,-4.08,1.84,12,0.32,-196.00,435.00,1605,20230825,-50.16,650,20240805,23.08,1275,-37.25,20240401,650,23.08,20240805,1759,-54.52,20230825,650,23.08,20240805,0.00,N,018000,500,841 억,,1698616,N,N,0,N,00,N
20240816,150319,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,800,-13,5,-1.60,414700134,519775,21.56,813,813,793,1056,570,813,797.84,1.01,0,-70746,869,841,817,789,765,855,803,842,243,500,550,1,1,168391459,1347,-4.08,1.84,12,0.31,-196.00,435.00,1605,20230825,-50.16,650,20240805,23.08,1275,-37.25,20240401,650,23.08,20240805,1759,-54.52,20230825,650,23.08,20240805,0.00,N,018000,500,841 억,,1698616,N,N,0,N,00,N
20240816,140319,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,796,-17,5,-2.09,338625199,424846,17.62,813,813,793,1056,570,813,797.05,1.01,0,-50254,869,841,817,789,765,855,803,842,243,500,550,1,1,168391459,1340,-4.06,1.83,12,0.25,-196.00,435.00,1605,20230825,-50.40,650,20240805,22.46,1275,-37.57,20240401,650,22.46,20240805,1759,-54.75,20230825,650,22.46,20240805,0.00,N,018000,500,841 억,,1698616,N,N,0,N,00,N
20240816,130321,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,798,-15,5,-1.85,303671695,380844,15.80,813,813,793,1056,570,813,797.36,1.01,0,-47053,869,841,817,789,765,855,803,842,243,500,550,1,1,168391459,1344,-4.07,1.83,12,0.23,-196.00,435.00,1605,20230825,-50.28,650,20240805,22.77,1275,-37.41,20240401,650,22.77,20240805,1759,-54.63,20230825,650,22.77,20240805,0.00,N,018000,500,841 억,,1698616,N,N,0,N,00,N
20240816,120319,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,800,-13,5,-1.60,270700498,339404,14.08,813,813,793,1056,570,813,797.57,1.01,0,-42216,869,841,817,789,765,855,803,842,243,500,550,1,1,168391459,1347,-4.08,1.84,12,0.20,-196.00,435.00,1605,20230825,-50.16,650,20240805,23.08,1275,-37.25,20240401,650,23.08,20240805,1759,-54.52,20230825,650,23.08,20240805,0.00,N,018000,500,841 억,,1698616,N,N,0,N,00,N
20240816,110320,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,793,-20,5,-2.46,234992796,294598,12.22,813,813,793,1056,570,813,797.66,1.01,0,-37175,869,841,817,789,765,855,803,842,243,500,550,1,1,168391459,1335,-4.05,1.82,12,0.17,-196.00,435.00,1605,20230825,-50.59,650,20240805,22.00,1275,-37.80,20240401,650,22.00,20240805,1759,-54.92,20230825,650,22.00,20240805,0.00,N,018000,500,841 억,,1698616,N,N,0,N,00,N
20240816,100318,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,798,-15,5,-1.85,141679825,177214,7.35,813,813,793,1056,570,813,799.47,1.01,0,-9472,869,841,817,789,765,855,803,842,243,500,550,1,1,168391459,1344,-4.07,1.83,12,0.11,-196.00,435.00,1605,20230825,-50.28,650,20240805,22.77,1275,-37.41,20240401,650,22.77,20240805,1759,-54.63,20230825,650,22.77,20240805,0.00,N,018000,500,841 억,,1698616,N,N,0,N,00,N
20240816,090318,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,812,-1,5,-0.12,17239688,21265,0.88,813,813,801,1056,570,813,810.69,1.01,0,-5678,869,841,817,789,765,855,803,842,243,500,550,1,1,168391459,1367,-4.14,1.87,12,0.01,-196.00,435.00,1605,20230825,-49.41,650,20240805,24.92,1275,-36.31,20240401,650,24.92,20240805,1759,-53.84,20230825,650,24.92,20240805,0.00,N,018000,500,841 억,,1698616,N,N,0,N,00,N
20240814,160319,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,813,25,2,3.17,1961160607,2403430,250.57,810,845,793,1024,552,788,815.98,0.85,0,267748,821,804,782,765,743,813,774,842,236,500,530,1,1,168391459,1369,-4.15,1.87,12,1.43,-196.00,435.00,1605,20230825,-49.35,650,20240805,25.08,1275,-36.24,20240401,650,25.08,20240805,1759,-53.78,20230825,650,25.08,20240805,0.00,N,018000,500,841 억,,1434011,N,N,0,N,00,N
20240814,150319,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,808,20,2,2.54,1930650032,2365750,246.64,810,845,793,1024,552,788,816.08,0.85,0,269218,821,804,782,765,743,813,774,842,236,500,530,1,1,168391459,1361,-4.12,1.86,12,1.40,-196.00,435.00,1605,20230825,-49.66,650,20240805,24.31,1275,-36.63,20240401,650,24.31,20240805,1759,-54.06,20230825,650,24.31,20240805,0.00,N,018000,500,841 억,,1434011,N,N,0,N,00,N
20240814,140324,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,807,19,2,2.41,1762212474,2157855,224.97,810,845,793,1024,552,788,816.65,0.85,0,272640,821,804,782,765,743,813,774,842,236,500,530,1,1,168391459,1359,-4.12,1.86,12,1.28,-196.00,435.00,1605,20230825,-49.72,650,20240805,24.15,1275,-36.71,20240401,650,24.15,20240805,1759,-54.12,20230825,650,24.15,20240805,0.00,N,018000,500,841 억,,1434011,N,N,0,N,00,N
20240814,130320,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,803,15,2,1.90,1685980291,2062960,215.08,810,845,793,1024,552,788,817.26,0.85,0,251493,821,804,782,765,743,813,774,842,236,500,530,1,1,168391459,1352,-4.10,1.85,12,1.23,-196.00,435.00,1605,20230825,-49.97,650,20240805,23.54,1275,-37.02,20240401,650,23.54,20240805,1759,-54.35,20230825,650,23.54,20240805,0.00,N,018000,500,841 억,,1434011,N,N,0,N,00,N
20240814,120319,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,819,31,2,3.93,1587241816,1941225,202.38,810,845,793,1024,552,788,817.65,0.85,0,254429,821,804,782,765,743,813,774,842,236,500,530,1,1,168391459,1379,-4.18,1.88,12,1.15,-196.00,435.00,1605,20230825,-48.97,650,20240805,26.00,1275,-35.76,20240401,650,26.00,20240805,1759,-53.44,20230825,650,26.00,20240805,0.00,N,018000,500,841 억,,1434011,N,N,0,N,00,N
20240814,110316,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,825,37,2,4.70,1343153445,1641502,171.14,810,845,793,1024,552,788,818.25,0.85,0,332131,821,804,782,765,743,813,774,842,236,500,530,1,1,168391459,1389,-4.21,1.90,12,0.97,-196.00,435.00,1605,20230825,-48.60,650,20240805,26.92,1275,-35.29,20240401,650,26.92,20240805,1759,-53.10,20230825,650,26.92,20240805,0.00,N,018000,500,841 억,,1434011,N,N,0,N,00,N
20240814,100317,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,798,10,2,1.27,329445335,411078,42.86,810,811,793,1024,552,788,801.42,0.85,0,-13550,821,804,782,765,743,813,774,842,236,500,530,1,1,168391459,1344,-4.07,1.83,12,0.24,-196.00,435.00,1605,20230825,-50.28,650,20240805,22.77,1275,-37.41,20240401,650,22.77,20240805,1759,-54.63,20230825,650,22.77,20240805,0.00,N,018000,500,841 억,,1434011,N,N,0,N,00,N
20240814,090347,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,795,7,2,0.89,75096384,93293,9.73,810,811,793,1024,552,788,804.95,0.85,0,-37462,821,804,782,765,743,813,774,842,236,500,530,1,1,168391459,1339,-4.06,1.83,12,0.06,-196.00,435.00,1605,20230825,-50.47,650,20240805,22.31,1275,-37.65,20240401,650,22.31,20240805,1759,-54.80,20230825,650,22.31,20240805,0.00,N,018000,500,841 억,,1434011,N,N,0,N,00,N
20240813,160315,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,788,2,2,0.25,734958774,938935,119.94,786,799,760,1021,551,786,782.72,0.87,0,-38013,811,798,775,762,739,805,769,842,235,500,530,1,1,168391459,1327,-4.02,1.81,12,0.56,-196.00,435.00,1605,20230825,-50.90,650,20240805,21.23,1275,-38.20,20240401,650,21.23,20240805,1759,-55.20,20230825,650,21.23,20240805,0.00,N,018000,500,841 억,,1471325,N,N,0,N,00,N
20240813,150316,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,793,7,2,0.89,638775938,816490,104.30,786,799,760,1021,551,786,782.34,0.87,0,-48330,811,798,775,762,739,805,769,842,235,500,530,1,1,168391459,1335,-4.05,1.82,12,0.48,-196.00,435.00,1605,20230825,-50.59,650,20240805,22.00,1275,-37.80,20240401,650,22.00,20240805,1759,-54.92,20230825,650,22.00,20240805,0.00,N,018000,500,841 억,,1471325,N,N,0,N,00,N
20240813,140316,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,769,-17,5,-2.16,409047095,525789,67.17,786,789,760,1021,551,786,777.97,0.87,0,12446,811,798,775,762,739,805,769,842,235,500,530,1,1,168391459,1295,-3.92,1.77,12,0.31,-196.00,435.00,1605,20230825,-52.09,650,20240805,18.31,1275,-39.69,20240401,650,18.31,20240805,1759,-56.28,20230825,650,18.31,20240805,0.00,N,018000,500,841 억,,1471325,N,N,0,N,00,N
20240813,130317,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,770,-16,5,-2.04,400558374,514777,65.76,786,789,760,1021,551,786,778.12,0.87,0,14168,811,798,775,762,739,805,769,842,235,500,530,1,1,168391459,1297,-3.93,1.77,12,0.31,-196.00,435.00,1605,20230825,-52.02,650,20240805,18.46,1275,-39.61,20240401,650,18.46,20240805,1759,-56.23,20230825,650,18.46,20240805,0.00,N,018000,500,841 억,,1471325,N,N,0,N,00,N
20240813,120316,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,772,-14,5,-1.78,369267727,474158,60.57,786,789,760,1021,551,786,778.79,0.87,0,-2484,811,798,775,762,739,805,769,842,235,500,530,1,1,168391459,1300,-3.94,1.77,12,0.28,-196.00,435.00,1605,20230825,-51.90,650,20240805,18.77,1275,-39.45,20240401,650,18.77,20240805,1759,-56.11,20230825,650,18.77,20240805,0.00,N,018000,500,841 억,,1471325,N,N,0,N,00,N
20240813,110313,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,775,-11,5,-1.40,283890776,362859,46.35,786,789,760,1021,551,786,782.37,0.87,0,-48956,811,798,775,762,739,805,769,842,235,500,530,1,1,168391459,1305,-3.95,1.78,12,0.22,-196.00,435.00,1605,20230825,-51.71,650,20240805,19.23,1275,-39.22,20240401,650,19.23,20240805,1759,-55.94,20230825,650,19.23,20240805,0.00,N,018000,500,841 억,,1471325,N,N,0,N,00,N
20240813,100313,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,784,-2,5,-0.25,218012282,278123,35.53,786,789,760,1021,551,786,783.87,0.87,0,-58402,811,798,775,762,739,805,769,842,235,500,530,1,1,168391459,1320,-4.00,1.80,12,0.17,-196.00,435.00,1605,20230825,-51.15,650,20240805,20.62,1275,-38.51,20240401,650,20.62,20240805,1759,-55.43,20230825,650,20.62,20240805,0.00,N,018000,500,841 억,,1471325,N,N,0,N,00,N
20240813,090315,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,785,-1,5,-0.13,53123680,67673,8.64,786,789,780,1021,551,786,785.00,0.87,0,-6029,811,798,775,762,739,805,769,842,235,500,530,1,1,168391459,1322,-4.01,1.80,12,0.04,-196.00,435.00,1605,20230825,-51.09,650,20240805,20.77,1275,-38.43,20240401,650,20.77,20240805,1759,-55.37,20230825,650,20.77,20240805,0.00,N,018000,500,841 억,,1471325,N,N,0,N,00,N
20240812,160313,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,786,19,2,2.48,594746013,769220,27.31,752,788,752,997,537,767,773.18,0.85,0,28043,847,807,768,728,689,827,748,842,230,500,520,1,1,168391459,1324,-4.01,1.81,12,0.46,-196.00,435.00,1615,20230804,-51.33,650,20240805,20.92,1275,-38.35,20240401,650,20.92,20240805,1759,-55.32,20230825,650,20.92,20240805,0.00,N,018000,500,841 억,,1432635,N,N,0,N,00,N
20240812,150315,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,781,14,2,1.83,550981736,713520,25.34,752,788,752,997,537,767,772.20,0.85,0,22346,847,807,768,728,689,827,748,842,230,500,520,1,1,168391459,1315,-3.98,1.80,12,0.42,-196.00,435.00,1615,20230804,-51.64,650,20240805,20.15,1275,-38.75,20240401,650,20.15,20240805,1759,-55.60,20230825,650,20.15,20240805,0.00,N,018000,500,841 억,,1432635,N,N,0,N,00,N
20240812,140314,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,780,13,2,1.69,432314464,562055,19.96,752,788,752,997,537,767,769.17,0.85,0,20992,847,807,768,728,689,827,748,842,230,500,520,1,1,168391459,1313,-3.98,1.79,12,0.33,-196.00,435.00,1615,20230804,-51.70,650,20240805,20.00,1275,-38.82,20240401,650,20.00,20240805,1759,-55.66,20230825,650,20.00,20240805,0.00,N,018000,500,841 억,,1432635,N,N,0,N,00,N
20240812,130311,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,766,-1,5,-0.13,314854298,411056,14.60,752,780,752,997,537,767,765.96,0.85,0,25351,847,807,768,728,689,827,748,842,230,500,520,1,1,168391459,1290,-3.91,1.76,12,0.24,-196.00,435.00,1615,20230804,-52.57,650,20240805,17.85,1275,-39.92,20240401,650,17.85,20240805,1759,-56.45,20230825,650,17.85,20240805,0.00,N,018000,500,841 억,,1432635,N,N,0,N,00,N
20240812,120312,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,763,-4,5,-0.52,261233503,340672,12.10,752,780,752,997,537,767,766.82,0.85,0,14457,847,807,768,728,689,827,748,842,230,500,520,1,1,168391459,1285,-3.89,1.75,12,0.20,-196.00,435.00,1615,20230804,-52.76,650,20240805,17.38,1275,-40.16,20240401,650,17.38,20240805,1759,-56.62,20230825,650,17.38,20240805,0.00,N,018000,500,841 억,,1432635,N,N,0,N,00,N
20240812,110312,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,767,0,3,0.00,221238201,288388,10.24,752,780,752,997,537,767,767.15,0.85,0,12525,847,807,768,728,689,827,748,842,230,500,520,1,1,168391459,1292,-3.91,1.76,12,0.17,-196.00,435.00,1615,20230804,-52.51,650,20240805,18.00,1275,-39.84,20240401,650,18.00,20240805,1759,-56.40,20230825,650,18.00,20240805,0.00,N,018000,500,841 억,,1432635,N,N,0,N,00,N
20240812,100309,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,768,1,2,0.13,183167006,238568,8.47,752,780,752,997,537,767,767.78,0.85,0,121,847,807,768,728,689,827,748,842,230,500,520,1,1,168391459,1293,-3.92,1.77,12,0.14,-196.00,435.00,1615,20230804,-52.45,650,20240805,18.15,1275,-39.76,20240401,650,18.15,20240805,1759,-56.34,20230825,650,18.15,20240805,0.00,N,018000,500,841 억,,1432635,N,N,0,N,00,N
20240812,090309,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,768,1,2,0.13,28592240,37621,1.34,752,768,752,997,537,767,759.97,0.85,0,-6943,847,807,768,728,689,827,748,842,230,500,520,1,1,168391459,1293,-3.92,1.77,12,0.02,-196.00,435.00,1615,20230804,-52.45,650,20240805,18.15,1275,-39.76,20240401,650,18.15,20240805,1759,-56.34,20230825,650,18.15,20240805,0.00,N,018000,500,841 억,,1432635,N,N,0,N,00,N
20240809,160309,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,767,35,2,4.78,2188661573,2811110,288.76,729,808,729,951,513,732,778.61,0.84,0,37276,824,777,737,690,650,801,714,842,219,500,490,1,1,168391459,1292,-3.91,1.76,12,1.67,-196.00,435.00,1615,20230804,-52.51,650,20240805,18.00,1275,-39.84,20240401,650,18.00,20240805,1759,-56.40,20230825,650,18.00,20240805,0.00,N,018000,500,841 억,,1406393,N,N,0,N,00,N
20240809,150315,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,768,36,2,4.92,2118369344,2719221,279.32,729,808,729,951,513,732,779.04,0.84,0,49772,824,777,737,690,650,801,714,842,219,500,490,1,1,168391459,1293,-3.92,1.77,12,1.61,-196.00,435.00,1615,20230804,-52.45,650,20240805,18.15,1275,-39.76,20240401,650,18.15,20240805,1759,-56.34,20230825,650,18.15,20240805,0.00,N,018000,500,841 억,,1406393,N,N,0,N,00,N
20240809,140314,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,759,27,2,3.69,1767160740,2261597,232.31,729,808,729,951,513,732,781.38,0.84,0,25306,824,777,737,690,650,801,714,842,219,500,490,1,1,168391459,1278,-3.87,1.74,12,1.34,-196.00,435.00,1615,20230804,-53.00,650,20240805,16.77,1275,-40.47,20240401,650,16.77,20240805,1759,-56.85,20230825,650,16.77,20240805,0.00,N,018000,500,841 억,,1406393,N,N,0,N,00,N
20240809,130313,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,770,38,2,5.19,1727112967,2208996,226.91,729,808,729,951,513,732,781.86,0.84,0,29946,824,777,737,690,650,801,714,842,219,500,490,1,1,168391459,1297,-3.93,1.77,12,1.31,-196.00,435.00,1615,20230804,-52.32,650,20240805,18.46,1275,-39.61,20240401,650,18.46,20240805,1759,-56.23,20230825,650,18.46,20240805,0.00,N,018000,500,841 억,,1406393,N,N,0,N,00,N
20240809,120313,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,775,43,2,5.87,1677218324,2144048,220.24,729,808,729,951,513,732,782.27,0.84,0,39814,824,777,737,690,650,801,714,842,219,500,490,1,1,168391459,1305,-3.95,1.78,12,1.27,-196.00,435.00,1615,20230804,-52.01,650,20240805,19.23,1275,-39.22,20240401,650,19.23,20240805,1759,-55.94,20230825,650,19.23,20240805,0.00,N,018000,500,841 억,,1406393,N,N,0,N,00,N
20240809,110309,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,763,31,2,4.23,1608842069,2055430,211.14,729,808,729,951,513,732,782.73,0.84,0,33694,824,777,737,690,650,801,714,842,219,500,490,1,1,168391459,1285,-3.89,1.75,12,1.22,-196.00,435.00,1615,20230804,-52.76,650,20240805,17.38,1275,-40.16,20240401,650,17.38,20240805,1759,-56.62,20230825,650,17.38,20240805,0.00,N,018000,500,841 억,,1406393,N,N,0,N,00,N
20240809,100316,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,783,51,2,6.97,1289282658,1641465,168.61,729,808,729,951,513,732,785.45,0.84,0,134994,824,777,737,690,650,801,714,842,219,500,490,1,1,168391459,1319,-3.99,1.80,12,0.97,-196.00,435.00,1615,20230804,-51.52,650,20240805,20.46,1275,-38.59,20240401,650,20.46,20240805,1759,-55.49,20230825,650,20.46,20240805,0.00,N,018000,500,841 억,,1406393,N,N,0,N,00,N
20240809,090311,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,796,64,2,8.74,126095268,165310,16.98,729,796,729,951,513,732,762.79,0.84,0,51100,824,777,737,690,650,801,714,842,219,500,490,1,1,168391459,1340,-4.06,1.83,12,0.10,-196.00,435.00,1615,20230804,-50.71,650,20240805,22.46,1275,-37.57,20240401,650,22.46,20240805,1759,-54.75,20230825,650,22.46,20240805,0.00,N,018000,500,841 억,,1406393,N,N,0,N,00,N
20240808,160307,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,18,2,2.52,712853224,969005,286.69,713,784,697,928,500,714,735.68,0.90,0,-117243,738,725,707,694,676,732,701,842,214,500,480,1,1,168391459,1233,-3.73,1.68,12,0.58,-196.00,435.00,1615,20230804,-54.67,650,20240805,12.62,1275,-42.59,20240401,650,12.62,20240805,1759,-58.39,20230825,650,12.62,20240805,0.00,N,018000,500,841 억,,1522714,N,N,0,N,00,N
20240808,150311,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,740,26,2,3.64,683669325,928982,274.85,713,784,697,928,500,714,735.93,0.90,0,-115777,738,725,707,694,676,732,701,842,214,500,480,1,1,168391459,1246,-3.78,1.70,12,0.55,-196.00,435.00,1615,20230804,-54.18,650,20240805,13.85,1275,-41.96,20240401,650,13.85,20240805,1759,-57.93,20230825,650,13.85,20240805,0.00,N,018000,500,841 억,,1522714,N,N,0,N,00,N
20240808,140311,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,740,26,2,3.64,644361230,875906,259.15,713,784,697,928,500,714,735.65,0.90,0,-120659,738,725,707,694,676,732,701,842,214,500,480,1,1,168391459,1246,-3.78,1.70,12,0.52,-196.00,435.00,1615,20230804,-54.18,650,20240805,13.85,1275,-41.96,20240401,650,13.85,20240805,1759,-57.93,20230825,650,13.85,20240805,0.00,N,018000,500,841 억,,1522714,N,N,0,N,00,N
20240808,130312,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,737,23,2,3.22,610855834,830393,245.68,713,784,697,928,500,714,735.62,0.90,0,-128906,738,725,707,694,676,732,701,842,214,500,480,1,1,168391459,1241,-3.76,1.69,12,0.49,-196.00,435.00,1615,20230804,-54.37,650,20240805,13.38,1275,-42.20,20240401,650,13.38,20240805,1759,-58.10,20230825,650,13.38,20240805,0.00,N,018000,500,841 억,,1522714,N,N,0,N,00,N
20240808,120314,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,730,16,2,2.24,587357950,798513,236.25,713,784,697,928,500,714,735.56,0.90,0,-120818,738,725,707,694,676,732,701,842,214,500,480,1,1,168391459,1229,-3.72,1.68,12,0.47,-196.00,435.00,1615,20230804,-54.80,650,20240805,12.31,1275,-42.75,20240401,650,12.31,20240805,1759,-58.50,20230825,650,12.31,20240805,0.00,N,018000,500,841 억,,1522714,N,N,0,N,00,N
20240808,110312,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,733,19,2,2.66,549416793,746301,220.80,713,784,697,928,500,714,736.19,0.90,0,-144785,738,725,707,694,676,732,701,842,214,500,480,1,1,168391459,1234,-3.74,1.69,12,0.44,-196.00,435.00,1615,20230804,-54.61,650,20240805,12.77,1275,-42.51,20240401,650,12.77,20240805,1759,-58.33,20230825,650,12.77,20240805,0.00,N,018000,500,841 억,,1522714,N,N,0,N,00,N
20240808,100310,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,709,-5,5,-0.70,35744587,50451,14.93,713,719,706,928,500,714,708.50,0.90,0,-6631,738,725,707,694,676,732,701,842,214,500,480,1,1,168391459,1194,-3.62,1.63,12,0.03,-196.00,435.00,1615,20230804,-56.10,650,20240805,9.08,1275,-44.39,20240401,650,9.08,20240805,1759,-59.69,20230825,650,9.08,20240805,0.00,N,018000,500,841 억,,1522714,N,N,0,N,00,N
20240808,090308,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,713,-1,5,-0.14,637786,895,0.26,713,713,708,928,500,714,712.61,0.90,0,-137,738,725,707,694,676,732,701,842,214,500,480,1,1,168391459,1201,-3.64,1.64,12,0.00,-196.00,435.00,1615,20230804,-55.85,650,20240805,9.69,1275,-44.08,20240401,650,9.69,20240805,1759,-59.47,20230825,650,9.69,20240805,0.00,N,018000,500,841 억,,1522714,N,N,0,N,00,N
20240807,160304,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,714,18,2,2.59,235290607,333330,92.43,689,720,689,904,488,696,705.87,0.81,0,162256,732,714,685,667,638,723,676,842,208,500,470,1,1,168391459,1202,-3.64,1.64,12,0.20,-196.00,435.00,1615,20230804,-55.79,650,20240805,9.85,1275,-44.00,20240401,650,9.85,20240805,1759,-59.41,20230825,650,9.85,20240805,0.00,N,018000,500,841 억,,1361055,N,N,0,N,00,N
20240807,150307,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,715,19,2,2.73,229111416,324660,90.03,689,720,689,904,488,696,705.70,0.81,0,165915,732,714,685,667,638,723,676,842,208,500,470,1,1,168391459,1204,-3.65,1.64,12,0.19,-196.00,435.00,1615,20230804,-55.73,650,20240805,10.00,1275,-43.92,20240401,650,10.00,20240805,1759,-59.35,20230825,650,10.00,20240805,0.00,N,018000,500,841 억,,1361055,N,N,0,N,00,N
20240807,140311,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,716,20,2,2.87,212208842,301002,83.47,689,720,689,904,488,696,705.01,0.81,0,164602,732,714,685,667,638,723,676,842,208,500,470,1,1,168391459,1206,-3.65,1.65,12,0.18,-196.00,435.00,1615,20230804,-55.67,650,20240805,10.15,1275,-43.84,20240401,650,10.15,20240805,1759,-59.30,20230825,650,10.15,20240805,0.00,N,018000,500,841 억,,1361055,N,N,0,N,00,N
20240807,130310,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,716,20,2,2.87,195490485,277628,76.98,689,716,689,904,488,696,704.15,0.81,0,156458,732,714,685,667,638,723,676,842,208,500,470,1,1,168391459,1206,-3.65,1.65,12,0.16,-196.00,435.00,1615,20230804,-55.67,650,20240805,10.15,1275,-43.84,20240401,650,10.15,20240805,1759,-59.30,20230825,650,10.15,20240805,0.00,N,018000,500,841 억,,1361055,N,N,0,N,00,N
20240807,120310,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,710,14,2,2.01,156508493,222793,61.78,689,710,689,904,488,696,702.48,0.81,0,113958,732,714,685,667,638,723,676,842,208,500,470,1,1,168391459,1196,-3.62,1.63,12,0.13,-196.00,435.00,1615,20230804,-56.04,650,20240805,9.23,1275,-44.31,20240401,650,9.23,20240805,1759,-59.64,20230825,650,9.23,20240805,0.00,N,018000,500,841 억,,1361055,N,N,0,N,00,N
20240807,110310,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,707,11,2,1.58,101892177,145481,40.34,689,710,689,904,488,696,700.38,0.81,0,57362,732,714,685,667,638,723,676,842,208,500,470,1,1,168391459,1191,-3.61,1.63,12,0.09,-196.00,435.00,1615,20230804,-56.22,650,20240805,8.77,1275,-44.55,20240401,650,8.77,20240805,1759,-59.81,20230825,650,8.77,20240805,0.00,N,018000,500,841 억,,1361055,N,N,0,N,00,N
20240807,100307,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,701,5,2,0.72,69688192,99687,27.64,689,710,689,904,488,696,699.07,0.81,0,40968,732,714,685,667,638,723,676,842,208,500,470,1,1,168391459,1180,-3.58,1.61,12,0.06,-196.00,435.00,1615,20230804,-56.59,650,20240805,7.85,1275,-45.02,20240401,650,7.85,20240805,1759,-60.15,20230825,650,7.85,20240805,0.00,N,018000,500,841 억,,1361055,N,N,0,N,00,N
20240807,090306,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,696,0,3,0.00,4007306,5810,1.61,689,700,689,904,488,696,689.73,0.81,0,2252,732,714,685,667,638,723,676,842,208,500,470,1,1,168391459,1172,-3.55,1.60,12,0.00,-196.00,435.00,1615,20230804,-56.90,650,20240805,7.08,1275,-45.41,20240401,650,7.08,20240805,1759,-60.43,20230825,650,7.08,20240805,0.00,N,018000,500,841 억,,1361055,N,N,0,N,00,N
20240806,160305,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,696,40,2,6.10,248009912,360615,46.84,656,703,656,852,460,656,687.74,0.74,0,107802,758,706,678,626,598,693,613,842,196,500,440,1,1,168391459,1172,-3.55,1.60,12,0.21,-196.00,435.00,1615,20230804,-56.90,650,20240805,7.08,1275,-45.41,20240401,650,7.08,20240805,1759,-60.43,20230825,650,7.08,20240805,0.00,N,018000,500,841 억,,1253545,N,N,0,N,00,N
20240806,150308,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,692,36,2,5.49,240798323,350234,45.49,656,703,656,852,460,656,687.54,0.74,0,103911,758,706,678,626,598,693,613,842,196,500,440,1,1,168391459,1165,-3.53,1.59,12,0.21,-196.00,435.00,1615,20230804,-57.15,650,20240805,6.46,1275,-45.73,20240401,650,6.46,20240805,1759,-60.66,20230825,650,6.46,20240805,0.00,N,018000,500,841 억,,1253545,N,N,0,N,00,N
20240806,140305,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,690,34,2,5.18,220748949,321076,41.70,656,703,656,852,460,656,687.53,0.74,0,92854,758,706,678,626,598,693,613,842,196,500,440,1,1,168391459,1162,-3.52,1.59,12,0.19,-196.00,435.00,1615,20230804,-57.28,650,20240805,6.15,1275,-45.88,20240401,650,6.15,20240805,1759,-60.77,20230825,650,6.15,20240805,0.00,N,018000,500,841 억,,1253545,N,N,0,N,00,N
20240806,130307,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,687,31,2,4.73,204021139,296819,38.55,656,703,656,852,460,656,687.36,0.74,0,77229,758,706,678,626,598,693,613,842,196,500,440,1,1,168391459,1157,-3.51,1.58,12,0.18,-196.00,435.00,1615,20230804,-57.46,650,20240805,5.69,1275,-46.12,20240401,650,5.69,20240805,1759,-60.94,20230825,650,5.69,20240805,0.00,N,018000,500,841 억,,1253545,N,N,0,N,00,N
20240806,120307,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,688,32,2,4.88,182901898,265931,34.54,656,703,656,852,460,656,687.78,0.74,0,63157,758,706,678,626,598,693,613,842,196,500,440,1,1,168391459,1159,-3.51,1.58,12,0.16,-196.00,435.00,1615,20230804,-57.40,650,20240805,5.85,1275,-46.04,20240401,650,5.85,20240805,1759,-60.89,20230825,650,5.85,20240805,0.00,N,018000,500,841 억,,1253545,N,N,0,N,00,N
20240806,110306,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,689,33,2,5.03,173342566,251962,32.73,656,703,656,852,460,656,687.97,0.74,0,60460,758,706,678,626,598,693,613,842,196,500,440,1,1,168391459,1160,-3.52,1.58,12,0.15,-196.00,435.00,1615,20230804,-57.34,650,20240805,6.00,1275,-45.96,20240401,650,6.00,20240805,1759,-60.83,20230825,650,6.00,20240805,0.00,N,018000,500,841 억,,1253545,N,N,0,N,00,N
20240806,100304,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,700,44,2,6.71,130607973,189781,24.65,656,703,656,852,460,656,688.20,0.74,0,67280,758,706,678,626,598,693,613,842,196,500,440,1,1,168391459,1179,-3.57,1.61,12,0.11,-196.00,435.00,1615,20230804,-56.66,650,20240805,7.69,1275,-45.10,20240401,650,7.69,20240805,1759,-60.20,20230825,650,7.69,20240805,0.00,N,018000,500,841 억,,1253545,N,N,0,N,00,N
20240806,090304,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,684,28,2,4.27,30656464,45635,5.93,656,700,656,852,460,656,671.78,0.74,0,15933,758,706,678,626,598,693,613,842,196,500,440,1,1,168391459,1152,-3.49,1.57,12,0.03,-196.00,435.00,1615,20230804,-57.65,650,20240805,5.23,1275,-46.35,20240401,650,5.23,20240805,1759,-61.11,20230825,650,5.23,20240805,0.00,N,018000,500,841 억,,1253545,N,N,0,N,00,N
20240805,160303,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,656,-76,5,-10.38,520481645,758047,259.41,724,730,650,951,513,732,686.83,0.80,0,-95680,773,752,738,717,703,745,710,842,219,500,490,1,1,168391459,1105,-3.35,1.51,12,0.45,-196.00,435.00,1615,20230804,-59.38,650,20240805,0.92,1275,-48.55,20240401,650,0.92,20240805,1759,-62.71,20230825,650,0.92,20240805,0.00,N,018000,500,841 억,,1348796,N,N,0,N,00,N
20240805,150304,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,670,-62,5,-8.47,468872174,679712,232.60,724,730,650,951,513,732,689.81,0.80,0,-85609,773,752,738,717,703,745,710,842,219,500,490,1,1,168391459,1128,-3.42,1.54,12,0.40,-196.00,435.00,1615,20230804,-58.51,650,20240805,3.08,1275,-47.45,20240401,650,3.08,20240805,1759,-61.91,20230825,650,3.08,20240805,0.00,N,018000,500,841 억,,1348796,N,N,0,N,00,N
20240805,140306,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,683,-49,5,-6.69,352147276,504809,172.75,724,730,681,951,513,732,697.59,0.80,0,-66352,773,752,738,717,703,745,710,842,219,500,490,1,1,168391459,1150,-3.48,1.57,12,0.30,-196.00,435.00,1615,20230804,-57.71,668,20240702,2.25,1275,-46.43,20240401,668,2.25,20240702,1759,-61.17,20230825,668,2.25,20240702,0.00,N,018000,500,841 억,,1348796,N,N,0,N,00,N
20240805,130303,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,688,-44,5,-6.01,292622469,417804,142.98,724,730,688,951,513,732,700.38,0.80,0,-52746,773,752,738,717,703,745,710,842,219,500,490,1,1,168391459,1159,-3.51,1.58,12,0.25,-196.00,435.00,1615,20230804,-57.40,668,20240702,2.99,1275,-46.04,20240401,668,2.99,20240702,1759,-60.89,20230825,668,2.99,20240702,0.00,N,018000,500,841 억,,1348796,N,N,0,N,00,N
20240805,120304,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,696,-36,5,-4.92,240091620,341934,117.01,724,730,694,951,513,732,702.16,0.80,0,-40856,773,752,738,717,703,745,710,842,219,500,490,1,1,168391459,1172,-3.55,1.60,12,0.20,-196.00,435.00,1615,20230804,-56.90,668,20240702,4.19,1275,-45.41,20240401,668,4.19,20240702,1759,-60.43,20230825,668,4.19,20240702,0.00,N,018000,500,841 억,,1348796,N,N,0,N,00,N
20240805,110308,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,704,-28,5,-3.83,175357437,249064,85.23,724,730,695,951,513,732,704.07,0.80,0,-803,773,752,738,717,703,745,710,842,219,500,490,1,1,168391459,1185,-3.59,1.62,12,0.15,-196.00,435.00,1615,20230804,-56.41,668,20240702,5.39,1275,-44.78,20240401,668,5.39,20240702,1759,-59.98,20230825,668,5.39,20240702,0.00,N,018000,500,841 억,,1348796,N,N,0,N,00,N
20240805,100303,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,702,-30,5,-4.10,124614491,177146,60.62,724,730,695,951,513,732,703.46,0.80,0,-8607,773,752,738,717,703,745,710,842,219,500,490,1,1,168391459,1182,-3.58,1.61,12,0.11,-196.00,435.00,1615,20230804,-56.53,668,20240702,5.09,1275,-44.94,20240401,668,5.09,20240702,1759,-60.09,20230825,668,5.09,20240702,0.00,N,018000,500,841 억,,1348796,N,N,0,N,00,N
20240805,090302,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,729,-3,5,-0.41,4360018,6022,2.06,724,730,724,951,513,732,724.01,0.80,0,2244,773,752,738,717,703,745,710,842,219,500,490,1,1,168391459,1228,-3.72,1.68,12,0.00,-196.00,435.00,1615,20230804,-54.86,668,20240702,9.13,1275,-42.82,20240401,668,9.13,20240702,1759,-58.56,20230825,668,9.13,20240702,0.00,N,018000,500,841 억,,1348796,N,N,0,N,00,N
20240802,160259,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,-27,5,-3.56,213580185,289682,180.79,754,759,724,986,532,759,737.29,0.85,0,-91654,779,769,760,750,741,774,755,842,227,500,510,1,1,168391459,1233,-3.73,1.68,12,0.17,-196.00,435.00,1615,20230804,-54.67,668,20240702,9.58,1275,-42.59,20240401,668,9.58,20240702,1770,-58.64,20230804,668,9.58,20240702,0.00,N,018000,500,841 억,,1437557,N,N,1,N,00,N
20240802,150257,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,728,-31,5,-4.08,192897506,261292,163.07,754,759,724,986,532,759,738.24,0.85,0,-88421,779,769,760,750,741,774,755,842,227,500,510,1,1,168391459,1226,-3.71,1.67,12,0.16,-196.00,435.00,1615,20230804,-54.92,668,20240702,8.98,1275,-42.90,20240401,668,8.98,20240702,1770,-58.87,20230804,668,8.98,20240702,0.00,N,018000,500,841 억,,1437557,N,N,1,N,00,N
20240802,140300,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,-27,5,-3.56,148016078,199697,124.63,754,759,730,986,532,759,741.20,0.85,0,-63293,779,769,760,750,741,774,755,842,227,500,510,1,1,168391459,1233,-3.73,1.68,12,0.12,-196.00,435.00,1615,20230804,-54.67,668,20240702,9.58,1275,-42.59,20240401,668,9.58,20240702,1770,-58.64,20230804,668,9.58,20240702,0.00,N,018000,500,841 억,,1437557,N,N,1,N,00,N
20240802,130300,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,739,-20,5,-2.64,116370308,156577,97.72,754,759,734,986,532,759,743.21,0.85,0,-59782,779,769,760,750,741,774,755,842,227,500,510,1,1,168391459,1244,-3.77,1.70,12,0.09,-196.00,435.00,1615,20230804,-54.24,668,20240702,10.63,1275,-42.04,20240401,668,10.63,20240702,1770,-58.25,20230804,668,10.63,20240702,0.00,N,018000,500,841 억,,1437557,N,N,1,N,00,N
20240802,120300,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,740,-19,5,-2.50,78982624,105865,66.07,754,759,737,986,532,759,746.07,0.85,0,-50044,779,769,760,750,741,774,755,842,227,500,510,1,1,168391459,1246,-3.78,1.70,12,0.06,-196.00,435.00,1615,20230804,-54.18,668,20240702,10.78,1275,-41.96,20240401,668,10.78,20240702,1770,-58.19,20230804,668,10.78,20240702,0.00,N,018000,500,841 억,,1437557,N,N,1,N,00,N
20240802,110301,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,745,-14,5,-1.84,46893906,62615,39.08,754,759,742,986,532,759,748.92,0.85,0,-24661,779,769,760,750,741,774,755,842,227,500,510,1,1,168391459,1255,-3.80,1.71,12,0.04,-196.00,435.00,1615,20230804,-53.87,668,20240702,11.53,1275,-41.57,20240401,668,11.53,20240702,1770,-57.91,20230804,668,11.53,20240702,0.00,N,018000,500,841 억,,1437557,N,N,1,N,00,N
20240802,100258,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,751,-8,5,-1.05,28887209,38476,24.01,754,759,743,986,532,759,750.79,0.85,0,-17529,779,769,760,750,741,774,755,842,227,500,510,1,1,168391459,1265,-3.83,1.73,12,0.02,-196.00,435.00,1615,20230804,-53.50,668,20240702,12.43,1275,-41.10,20240401,668,12.43,20240702,1770,-57.57,20230804,668,12.43,20240702,0.00,N,018000,500,841 억,,1437557,N,N,1,N,00,N
20240802,090302,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,758,-1,5,-0.13,647245,861,0.54,754,759,747,986,532,759,751.74,0.85,0,-99,779,769,760,750,741,774,755,842,227,500,510,1,1,168391459,1276,-3.87,1.74,12,0.00,-196.00,435.00,1615,20230804,-53.07,668,20240702,13.47,1275,-40.55,20240401,668,13.47,20240702,1770,-57.18,20230804,668,13.47,20240702,0.00,N,018000,500,841 억,,1437557,N,N,1,N,00,N
20240801,160258,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,759,8,2,1.07,115048412,151386,57.67,751,770,751,976,526,751,759.97,0.83,0,44673,805,778,749,722,693,763,707,842,225,500,510,1,1,168391459,1278,-3.87,1.74,12,0.09,-196.00,435.00,1642,20230726,-53.78,668,20240702,13.62,1275,-40.47,20240401,668,13.62,20240702,1770,-57.12,20230804,668,13.62,20240702,0.00,N,018000,500,841 억,,1390635,N,N,1,N,00,N
20240801,150303,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,757,6,2,0.80,109483981,144050,54.88,751,770,751,976,526,751,760.04,0.83,0,45066,805,778,749,722,693,763,707,842,225,500,510,1,1,168391459,1275,-3.86,1.74,12,0.09,-196.00,435.00,1642,20230726,-53.90,668,20240702,13.32,1275,-40.63,20240401,668,13.32,20240702,1770,-57.23,20230804,668,13.32,20240702,0.00,N,018000,500,841 억,,1390635,N,N,2,N,00,N
20240801,140303,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,757,6,2,0.80,86553075,113752,43.33,751,770,751,976,526,751,760.89,0.83,0,44128,805,778,749,722,693,763,707,842,225,500,510,1,1,168391459,1275,-3.86,1.74,12,0.07,-196.00,435.00,1642,20230726,-53.90,668,20240702,13.32,1275,-40.63,20240401,668,13.32,20240702,1770,-57.23,20230804,668,13.32,20240702,0.00,N,018000,500,841 억,,1390635,N,N,2,N,00,N
20240801,130300,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,760,9,2,1.20,72990481,95871,36.52,751,770,751,976,526,751,761.34,0.83,0,41996,805,778,749,722,693,763,707,842,225,500,510,1,1,168391459,1280,-3.88,1.75,12,0.06,-196.00,435.00,1642,20230726,-53.71,668,20240702,13.77,1275,-40.39,20240401,668,13.77,20240702,1770,-57.06,20230804,668,13.77,20240702,0.00,N,018000,500,841 억,,1390635,N,N,2,N,00,N
20240801,120300,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,759,8,2,1.07,42497101,55858,21.28,751,770,751,976,526,751,760.81,0.83,0,6111,805,778,749,722,693,763,707,842,225,500,510,1,1,168391459,1278,-3.87,1.74,12,0.03,-196.00,435.00,1642,20230726,-53.78,668,20240702,13.62,1275,-40.47,20240401,668,13.62,20240702,1770,-57.12,20230804,668,13.62,20240702,0.00,N,018000,500,841 억,,1390635,N,N,2,N,00,N
20240801,110301,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,760,9,2,1.20,36536515,47971,18.27,751,770,751,976,526,751,761.64,0.83,0,5156,805,778,749,722,693,763,707,842,225,500,510,1,1,168391459,1280,-3.88,1.75,12,0.03,-196.00,435.00,1642,20230726,-53.71,668,20240702,13.77,1275,-40.39,20240401,668,13.77,20240702,1770,-57.06,20230804,668,13.77,20240702,0.00,N,018000,500,841 억,,1390635,N,N,2,N,00,N
20240801,100300,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,761,10,2,1.33,29248350,38326,14.60,751,770,751,976,526,751,763.15,0.83,0,9620,805,778,749,722,693,763,707,842,225,500,510,1,1,168391459,1281,-3.88,1.75,12,0.02,-196.00,435.00,1642,20230726,-53.65,668,20240702,13.92,1275,-40.31,20240401,668,13.92,20240702,1770,-57.01,20230804,668,13.92,20240702,0.00,N,018000,500,841 억,,1390635,N,N,2,N,00,N
20240801,090256,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,751,0,3,0.00,1481630,1970,0.75,751,763,751,976,526,751,752.10,0.83,0,-48,805,778,749,722,693,763,707,842,225,500,510,1,1,168391459,1265,-3.83,1.73,12,0.00,-196.00,435.00,1642,20230726,-54.26,668,20240702,12.43,1275,-41.10,20240401,668,12.43,20240702,1770,-57.57,20230804,668,12.43,20240702,0.00,N,018000,500,841 억,,1390635,N,N,2,N,00,N