KissMeData/018000/price/prices-20240901.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
20240930,160331,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,772,-18,5,-2.28,246784383,317284,52.25,797,800,770,1027,553,790,777.83,0.90,0,57312,833,811,795,773,757,803,765,842,237,500,530,1,1,168391564,1300,-3.94,1.77,12,0.19,-196.00,435.00,1491,20231123,-48.22,650,20240805,18.77,1275,-39.45,20240401,650,18.77,20240805,1634,-52.75,20231123,650,18.77,20240805,0.00,N,018000,500,841 억,,1508332,N,N,6,N,00,N
20240930,150336,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,774,-16,5,-2.03,239055689,307274,50.60,797,800,770,1027,553,790,777.99,0.90,0,59540,833,811,795,773,757,803,765,842,237,500,530,1,1,168391564,1303,-3.95,1.78,12,0.18,-196.00,435.00,1491,20231123,-48.09,650,20240805,19.08,1275,-39.29,20240401,650,19.08,20240805,1634,-52.63,20231123,650,19.08,20240805,0.00,N,018000,500,841 억,,1508332,N,N,0,N,00,N
20240930,140335,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,783,-7,5,-0.89,206340269,264957,43.63,797,800,770,1027,553,790,778.77,0.90,0,52201,833,811,795,773,757,803,765,842,237,500,530,1,1,168391564,1319,-3.99,1.80,12,0.16,-196.00,435.00,1491,20231123,-47.48,650,20240805,20.46,1275,-38.59,20240401,650,20.46,20240805,1634,-52.08,20231123,650,20.46,20240805,0.00,N,018000,500,841 억,,1508332,N,N,0,N,00,N
20240930,130334,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,782,-8,5,-1.01,194167620,249360,41.06,797,800,770,1027,553,790,778.66,0.90,0,53206,833,811,795,773,757,803,765,842,237,500,530,1,1,168391564,1317,-3.99,1.80,12,0.15,-196.00,435.00,1491,20231123,-47.55,650,20240805,20.31,1275,-38.67,20240401,650,20.31,20240805,1634,-52.14,20231123,650,20.31,20240805,0.00,N,018000,500,841 억,,1508332,N,N,0,N,00,N
20240930,120334,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,777,-13,5,-1.65,156270002,200631,33.04,797,800,770,1027,553,790,778.89,0.90,0,23100,833,811,795,773,757,803,765,842,237,500,530,1,1,168391564,1308,-3.96,1.79,12,0.12,-196.00,435.00,1491,20231123,-47.89,650,20240805,19.54,1275,-39.06,20240401,650,19.54,20240805,1634,-52.45,20231123,650,19.54,20240805,0.00,N,018000,500,841 억,,1508332,N,N,0,N,00,N
20240930,110332,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,774,-16,5,-2.03,119966038,153718,25.31,797,800,770,1027,553,790,780.43,0.90,0,12119,833,811,795,773,757,803,765,842,237,500,530,1,1,168391564,1303,-3.95,1.78,12,0.09,-196.00,435.00,1491,20231123,-48.09,650,20240805,19.08,1275,-39.29,20240401,650,19.08,20240805,1634,-52.63,20231123,650,19.08,20240805,0.00,N,018000,500,841 억,,1508332,N,N,0,N,00,N
20240930,100331,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,784,-6,5,-0.76,52979522,67316,11.09,797,800,780,1027,553,790,787.03,0.90,0,-8561,833,811,795,773,757,803,765,842,237,500,530,1,1,168391564,1320,-4.00,1.80,12,0.04,-196.00,435.00,1491,20231123,-47.42,650,20240805,20.62,1275,-38.51,20240401,650,20.62,20240805,1634,-52.02,20231123,650,20.62,20240805,0.00,N,018000,500,841 억,,1508332,N,N,0,N,00,N
20240930,090320,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,800,10,2,1.27,1400821,1760,0.29,797,800,790,1027,553,790,795.92,0.90,0,-454,833,811,795,773,757,803,765,842,237,500,530,1,1,168391564,1347,-4.08,1.84,12,0.00,-196.00,435.00,1491,20231123,-46.34,650,20240805,23.08,1275,-37.25,20240401,650,23.08,20240805,1634,-51.04,20231123,650,23.08,20240805,0.00,N,018000,500,841 억,,1508332,N,N,0,N,00,N
20240927,160332,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,790,-5,5,-0.63,484368562,606785,92.81,817,817,779,1033,557,795,798.25,1.03,0,-233398,831,812,794,775,757,804,767,842,238,500,540,1,1,168391564,1330,-4.03,1.82,12,0.36,-196.00,435.00,1491,20231123,-47.02,650,20240805,21.54,1275,-38.04,20240401,650,21.54,20240805,1634,-51.65,20231123,650,21.54,20240805,0.00,N,018000,500,841 억,,1735210,N,N,0,N,00,N
20240927,150335,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,788,-7,5,-0.88,468423712,586672,89.73,817,817,779,1033,557,795,798.44,1.03,0,-232947,831,812,794,775,757,804,767,842,238,500,540,1,1,168391564,1327,-4.02,1.81,12,0.35,-196.00,435.00,1491,20231123,-47.15,650,20240805,21.23,1275,-38.20,20240401,650,21.23,20240805,1634,-51.77,20231123,650,21.23,20240805,0.00,N,018000,500,841 억,,1735210,N,N,0,N,00,N
20240927,140336,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,792,-3,5,-0.38,424989462,531526,81.30,817,817,782,1033,557,795,799.56,1.03,0,-227126,831,812,794,775,757,804,767,842,238,500,540,1,1,168391564,1334,-4.04,1.82,12,0.32,-196.00,435.00,1491,20231123,-46.88,650,20240805,21.85,1275,-37.88,20240401,650,21.85,20240805,1634,-51.53,20231123,650,21.85,20240805,0.00,N,018000,500,841 억,,1735210,N,N,0,N,00,N
20240927,130335,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,794,-1,5,-0.13,410676842,513416,78.53,817,817,782,1033,557,795,799.89,1.03,0,-226446,831,812,794,775,757,804,767,842,238,500,540,1,1,168391564,1337,-4.05,1.83,12,0.30,-196.00,435.00,1491,20231123,-46.75,650,20240805,22.15,1275,-37.73,20240401,650,22.15,20240805,1634,-51.41,20231123,650,22.15,20240805,0.00,N,018000,500,841 억,,1735210,N,N,0,N,00,N
20240927,120332,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,795,0,3,0.00,397886816,497261,76.06,817,817,782,1033,557,795,800.16,1.03,0,-227660,831,812,794,775,757,804,767,842,238,500,540,1,1,168391564,1339,-4.06,1.83,12,0.30,-196.00,435.00,1491,20231123,-46.68,650,20240805,22.31,1275,-37.65,20240401,650,22.31,20240805,1634,-51.35,20231123,650,22.31,20240805,0.00,N,018000,500,841 억,,1735210,N,N,0,N,00,N
20240927,110334,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,795,0,3,0.00,373987337,467195,71.46,817,817,782,1033,557,795,800.50,1.03,0,-218470,831,812,794,775,757,804,767,842,238,500,540,1,1,168391564,1339,-4.06,1.83,12,0.28,-196.00,435.00,1491,20231123,-46.68,650,20240805,22.31,1275,-37.65,20240401,650,22.31,20240805,1634,-51.35,20231123,650,22.31,20240805,0.00,N,018000,500,841 억,,1735210,N,N,0,N,00,N
20240927,100333,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,795,0,3,0.00,262041655,326795,49.98,817,817,782,1033,557,795,801.85,1.03,0,-168755,831,812,794,775,757,804,767,842,238,500,540,1,1,168391564,1339,-4.06,1.83,12,0.19,-196.00,435.00,1491,20231123,-46.68,650,20240805,22.31,1275,-37.65,20240401,650,22.31,20240805,1634,-51.35,20231123,650,22.31,20240805,0.00,N,018000,500,841 억,,1735210,N,N,0,N,00,N
20240927,090333,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,800,5,2,0.63,47828091,59675,9.13,817,817,794,1033,557,795,801.48,1.03,0,-25567,831,812,794,775,757,804,767,842,238,500,540,1,1,168391564,1347,-4.08,1.84,12,0.04,-196.00,435.00,1491,20231123,-46.34,650,20240805,23.08,1275,-37.25,20240401,650,23.08,20240805,1634,-51.04,20231123,650,23.08,20240805,0.00,N,018000,500,841 억,,1735210,N,N,0,N,00,N
20240926,160329,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,795,-7,5,-0.87,506958733,640605,12.80,802,813,776,1042,562,802,791.37,1.02,0,19799,962,881,814,733,666,922,774,842,240,500,540,1,1,168391564,1339,-4.06,1.83,12,0.38,-196.00,435.00,1491,20231123,-46.68,650,20240805,22.31,1275,-37.65,20240401,650,22.31,20240805,1634,-51.35,20231123,650,22.31,20240805,0.00,N,018000,500,841 억,,1714682,N,N,0,N,00,N
20240926,150331,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,793,-9,5,-1.12,481458526,608439,12.15,802,813,776,1042,562,802,791.30,1.02,0,16927,962,881,814,733,666,922,774,842,240,500,540,1,1,168391564,1335,-4.05,1.82,12,0.36,-196.00,435.00,1491,20231123,-46.81,650,20240805,22.00,1275,-37.80,20240401,650,22.00,20240805,1634,-51.47,20231123,650,22.00,20240805,0.00,N,018000,500,841 억,,1714682,N,N,0,N,00,N
20240926,140332,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,788,-14,5,-1.75,426861148,539108,10.77,802,813,776,1042,562,802,791.79,1.02,0,21330,962,881,814,733,666,922,774,842,240,500,540,1,1,168391564,1327,-4.02,1.81,12,0.32,-196.00,435.00,1491,20231123,-47.15,650,20240805,21.23,1275,-38.20,20240401,650,21.23,20240805,1634,-51.77,20231123,650,21.23,20240805,0.00,N,018000,500,841 억,,1714682,N,N,0,N,00,N
20240926,130333,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,791,-11,5,-1.37,348073760,439063,8.77,802,813,776,1042,562,802,792.76,1.02,0,-16776,962,881,814,733,666,922,774,842,240,500,540,1,1,168391564,1332,-4.04,1.82,12,0.26,-196.00,435.00,1491,20231123,-46.95,650,20240805,21.69,1275,-37.96,20240401,650,21.69,20240805,1634,-51.59,20231123,650,21.69,20240805,0.00,N,018000,500,841 억,,1714682,N,N,0,N,00,N
20240926,120333,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,790,-12,5,-1.50,323723859,408186,8.15,802,813,776,1042,562,802,793.08,1.02,0,-19594,962,881,814,733,666,922,774,842,240,500,540,1,1,168391564,1330,-4.03,1.82,12,0.24,-196.00,435.00,1491,20231123,-47.02,650,20240805,21.54,1275,-38.04,20240401,650,21.54,20240805,1634,-51.65,20231123,650,21.54,20240805,0.00,N,018000,500,841 억,,1714682,N,N,0,N,00,N
20240926,110332,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,790,-12,5,-1.50,294154987,370680,7.40,802,813,776,1042,562,802,793.56,1.02,0,-15536,962,881,814,733,666,922,774,842,240,500,540,1,1,168391564,1330,-4.03,1.82,12,0.22,-196.00,435.00,1491,20231123,-47.02,650,20240805,21.54,1275,-38.04,20240401,650,21.54,20240805,1634,-51.65,20231123,650,21.54,20240805,0.00,N,018000,500,841 억,,1714682,N,N,0,N,00,N
20240926,100333,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,792,-10,5,-1.25,212923463,267228,5.34,802,813,776,1042,562,802,796.79,1.02,0,-46166,962,881,814,733,666,922,774,842,240,500,540,1,1,168391564,1334,-4.04,1.82,12,0.16,-196.00,435.00,1491,20231123,-46.88,650,20240805,21.85,1275,-37.88,20240401,650,21.85,20240805,1634,-51.53,20231123,650,21.85,20240805,0.00,N,018000,500,841 억,,1714682,N,N,0,N,00,N
20240926,090329,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,802,0,3,0.00,6507095,8120,0.16,802,803,798,1042,562,802,801.37,1.02,0,-4168,962,881,814,733,666,922,774,842,240,500,540,1,1,168391564,1351,-4.09,1.84,12,0.00,-196.00,435.00,1491,20231123,-46.21,650,20240805,23.38,1275,-37.10,20240401,650,23.38,20240805,1634,-50.92,20231123,650,23.38,20240805,0.00,N,018000,500,841 억,,1714682,N,N,0,N,00,N
20240925,160328,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,802,28,2,3.62,4068957934,4995555,1129.50,771,895,747,1006,542,774,814.52,0.95,0,125024,802,787,766,751,730,795,759,842,232,500,520,1,1,168391564,1351,-4.09,1.84,12,2.97,-196.00,435.00,1491,20231123,-46.21,650,20240805,23.38,1275,-37.10,20240401,650,23.38,20240805,1634,-50.92,20231123,650,23.38,20240805,0.00,N,018000,500,841 억,,1599070,N,N,0,N,00,N
20240925,150331,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,795,21,2,2.71,4020033272,4934389,1115.67,771,895,747,1006,542,774,814.70,0.95,0,128670,802,787,766,751,730,795,759,842,232,500,520,1,1,168391564,1339,-4.06,1.83,12,2.93,-196.00,435.00,1491,20231123,-46.68,650,20240805,22.31,1275,-37.65,20240401,650,22.31,20240805,1634,-51.35,20231123,650,22.31,20240805,0.00,N,018000,500,841 억,,1599070,N,N,0,N,00,N
20240925,140332,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,795,21,2,2.71,3909471326,4794992,1084.15,771,895,747,1006,542,774,815.32,0.95,0,105560,802,787,766,751,730,795,759,842,232,500,520,1,1,168391564,1339,-4.06,1.83,12,2.85,-196.00,435.00,1491,20231123,-46.68,650,20240805,22.31,1275,-37.65,20240401,650,22.31,20240805,1634,-51.35,20231123,650,22.31,20240805,0.00,N,018000,500,841 억,,1599070,N,N,0,N,00,N
20240925,130332,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,800,26,2,3.36,3745203302,4589309,1037.64,771,895,747,1006,542,774,816.07,0.95,0,72299,802,787,766,751,730,795,759,842,232,500,520,1,1,168391564,1347,-4.08,1.84,12,2.73,-196.00,435.00,1491,20231123,-46.34,650,20240805,23.08,1275,-37.25,20240401,650,23.08,20240805,1634,-51.04,20231123,650,23.08,20240805,0.00,N,018000,500,841 억,,1599070,N,N,0,N,00,N
20240925,120331,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,796,22,2,2.84,3620228781,4433314,1002.37,771,895,747,1006,542,774,816.60,0.95,0,-8690,802,787,766,751,730,795,759,842,232,500,520,1,1,168391564,1340,-4.06,1.83,12,2.63,-196.00,435.00,1491,20231123,-46.61,650,20240805,22.46,1275,-37.57,20240401,650,22.46,20240805,1634,-51.29,20231123,650,22.46,20240805,0.00,N,018000,500,841 억,,1599070,N,N,0,N,00,N
20240925,110330,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,802,28,2,3.62,3378087576,4131195,934.06,771,895,747,1006,542,774,817.70,0.95,0,-11824,802,787,766,751,730,795,759,842,232,500,520,1,1,168391564,1351,-4.09,1.84,12,2.45,-196.00,435.00,1491,20231123,-46.21,650,20240805,23.38,1275,-37.10,20240401,650,23.38,20240805,1634,-50.92,20231123,650,23.38,20240805,0.00,N,018000,500,841 억,,1599070,N,N,0,N,00,N
20240925,100332,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,771,-3,5,-0.39,63088807,82524,18.66,771,773,747,1006,542,774,764.49,0.95,0,10475,802,787,766,751,730,795,759,842,232,500,520,1,1,168391564,1298,-3.93,1.77,12,0.05,-196.00,435.00,1491,20231123,-48.29,650,20240805,18.62,1275,-39.53,20240401,650,18.62,20240805,1634,-52.82,20231123,650,18.62,20240805,0.00,N,018000,500,841 억,,1599070,N,N,0,N,00,N
20240925,090331,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,771,-3,5,-0.39,21310303,28120,6.36,771,772,747,1006,542,774,757.83,0.95,0,975,802,787,766,751,730,795,759,842,232,500,520,1,1,168391564,1298,-3.93,1.77,12,0.02,-196.00,435.00,1491,20231123,-48.29,650,20240805,18.62,1275,-39.53,20240401,650,18.62,20240805,1634,-52.82,20231123,650,18.62,20240805,0.00,N,018000,500,841 억,,1599070,N,N,0,N,00,N
20240924,160329,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,774,29,2,3.89,336669377,438487,176.22,745,781,745,968,522,745,767.78,0.88,0,121396,779,761,750,732,721,756,727,842,223,500,500,1,1,168391564,1303,-3.95,1.78,12,0.26,-196.00,435.00,1491,20231123,-48.09,650,20240805,19.08,1275,-39.29,20240401,650,19.08,20240805,1634,-52.63,20231123,650,19.08,20240805,0.00,N,018000,500,841 억,,1480102,N,N,0,N,00,N
20240924,150328,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,775,30,2,4.03,307140520,400342,160.89,745,781,745,968,522,745,767.20,0.88,0,98436,779,761,750,732,721,756,727,842,223,500,500,1,1,168391564,1305,-3.95,1.78,12,0.24,-196.00,435.00,1491,20231123,-48.02,650,20240805,19.23,1275,-39.22,20240401,650,19.23,20240805,1634,-52.57,20231123,650,19.23,20240805,0.00,N,018000,500,841 억,,1480102,N,N,0,N,00,N
20240924,140328,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,770,25,2,3.36,249075389,325163,130.67,745,781,745,968,522,745,766.00,0.88,0,62258,779,761,750,732,721,756,727,842,223,500,500,1,1,168391564,1297,-3.93,1.77,12,0.19,-196.00,435.00,1491,20231123,-48.36,650,20240805,18.46,1275,-39.61,20240401,650,18.46,20240805,1634,-52.88,20231123,650,18.46,20240805,0.00,N,018000,500,841 억,,1480102,N,N,0,N,00,N
20240924,130329,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,770,25,2,3.36,229146351,299203,120.24,745,781,745,968,522,745,765.86,0.88,0,54223,779,761,750,732,721,756,727,842,223,500,500,1,1,168391564,1297,-3.93,1.77,12,0.18,-196.00,435.00,1491,20231123,-48.36,650,20240805,18.46,1275,-39.61,20240401,650,18.46,20240805,1634,-52.88,20231123,650,18.46,20240805,0.00,N,018000,500,841 억,,1480102,N,N,0,N,00,N
20240924,120329,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,768,23,2,3.09,203848554,266298,107.02,745,781,745,968,522,745,765.49,0.88,0,56245,779,761,750,732,721,756,727,842,223,500,500,1,1,168391564,1293,-3.92,1.77,12,0.16,-196.00,435.00,1491,20231123,-48.49,650,20240805,18.15,1275,-39.76,20240401,650,18.15,20240805,1634,-53.00,20231123,650,18.15,20240805,0.00,N,018000,500,841 억,,1480102,N,N,0,N,00,N
20240924,110329,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,765,20,2,2.68,180909764,236376,94.99,745,781,745,968,522,745,765.35,0.88,0,44007,779,761,750,732,721,756,727,842,223,500,500,1,1,168391564,1288,-3.90,1.76,12,0.14,-196.00,435.00,1491,20231123,-48.69,650,20240805,17.69,1275,-40.00,20240401,650,17.69,20240805,1634,-53.18,20231123,650,17.69,20240805,0.00,N,018000,500,841 억,,1480102,N,N,0,N,00,N
20240924,100328,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,769,24,2,3.22,102980655,135442,54.43,745,772,745,968,522,745,760.33,0.88,0,30090,779,761,750,732,721,756,727,842,223,500,500,1,1,168391564,1295,-3.92,1.77,12,0.08,-196.00,435.00,1491,20231123,-48.42,650,20240805,18.31,1275,-39.69,20240401,650,18.31,20240805,1634,-52.94,20231123,650,18.31,20240805,0.00,N,018000,500,841 억,,1480102,N,N,0,N,00,N
20240924,090328,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,750,5,2,0.67,7078255,9501,3.82,745,750,745,968,522,745,745.00,0.88,0,5056,779,761,750,732,721,756,727,842,223,500,500,1,1,168391564,1263,-3.83,1.72,12,0.01,-196.00,435.00,1491,20231123,-49.70,650,20240805,15.38,1275,-41.18,20240401,650,15.38,20240805,1634,-54.10,20231123,650,15.38,20240805,0.00,N,018000,500,841 억,,1480102,N,N,0,N,00,N
20240923,160328,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,745,-17,5,-2.23,185207970,247888,113.91,762,768,739,990,534,762,747.14,0.92,0,-71816,776,768,762,754,748,766,752,842,228,500,510,1,1,168391564,1255,-3.80,1.71,12,0.15,-196.00,435.00,1491,20231123,-50.03,650,20240805,14.62,1275,-41.57,20240401,650,14.62,20240805,1634,-54.41,20231123,650,14.62,20240805,0.00,N,018000,500,841 억,,1548631,N,N,0,N,00,N
20240923,150328,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,740,-22,5,-2.89,180827365,241995,111.21,762,768,739,990,534,762,747.24,0.92,0,-70476,776,768,762,754,748,766,752,842,228,500,510,1,1,168391564,1246,-3.78,1.70,12,0.14,-196.00,435.00,1491,20231123,-50.37,650,20240805,13.85,1275,-41.96,20240401,650,13.85,20240805,1634,-54.71,20231123,650,13.85,20240805,0.00,N,018000,500,841 억,,1548631,N,N,0,N,00,N
20240923,140330,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,745,-17,5,-2.23,143943987,192220,88.33,762,768,744,990,534,762,748.85,0.92,0,-69280,776,768,762,754,748,766,752,842,228,500,510,1,1,168391564,1255,-3.80,1.71,12,0.11,-196.00,435.00,1491,20231123,-50.03,650,20240805,14.62,1275,-41.57,20240401,650,14.62,20240805,1634,-54.41,20231123,650,14.62,20240805,0.00,N,018000,500,841 억,,1548631,N,N,0,N,00,N
20240923,130328,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,748,-14,5,-1.84,104290481,139033,63.89,762,768,746,990,534,762,750.11,0.92,0,-33344,776,768,762,754,748,766,752,842,228,500,510,1,1,168391564,1260,-3.82,1.72,12,0.08,-196.00,435.00,1491,20231123,-49.83,650,20240805,15.08,1275,-41.33,20240401,650,15.08,20240805,1634,-54.22,20231123,650,15.08,20240805,0.00,N,018000,500,841 억,,1548631,N,N,0,N,00,N
20240923,120328,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,750,-12,5,-1.57,80410860,107127,49.23,762,768,746,990,534,762,750.61,0.92,0,-23008,776,768,762,754,748,766,752,842,228,500,510,1,1,168391564,1263,-3.83,1.72,12,0.06,-196.00,435.00,1491,20231123,-49.70,650,20240805,15.38,1275,-41.18,20240401,650,15.38,20240805,1634,-54.10,20231123,650,15.38,20240805,0.00,N,018000,500,841 억,,1548631,N,N,0,N,00,N
20240923,110329,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,750,-12,5,-1.57,73633852,98081,45.07,762,768,746,990,534,762,750.75,0.92,0,-21612,776,768,762,754,748,766,752,842,228,500,510,1,1,168391564,1263,-3.83,1.72,12,0.06,-196.00,435.00,1491,20231123,-49.70,650,20240805,15.38,1275,-41.18,20240401,650,15.38,20240805,1634,-54.10,20231123,650,15.38,20240805,0.00,N,018000,500,841 억,,1548631,N,N,0,N,00,N
20240923,100327,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,752,-10,5,-1.31,31114833,41319,18.99,762,768,750,990,534,762,753.04,0.92,0,-8934,776,768,762,754,748,766,752,842,228,500,510,1,1,168391564,1266,-3.84,1.73,12,0.02,-196.00,435.00,1491,20231123,-49.56,650,20240805,15.69,1275,-41.02,20240401,650,15.69,20240805,1634,-53.98,20231123,650,15.69,20240805,0.00,N,018000,500,841 억,,1548631,N,N,0,N,00,N
20240923,090326,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,765,3,2,0.39,4915757,6469,2.97,762,768,755,990,534,762,759.89,0.92,0,-801,776,768,762,754,748,766,752,842,228,500,510,1,1,168391564,1288,-3.90,1.76,12,0.00,-196.00,435.00,1491,20231123,-48.69,650,20240805,17.69,1275,-40.00,20240401,650,17.69,20240805,1634,-53.18,20231123,650,17.69,20240805,0.00,N,018000,500,841 억,,1548631,N,N,0,N,00,N
20240913,160314,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,761,9,2,1.20,313720827,413576,160.61,752,770,746,977,527,752,758.56,0.79,0,140528,784,767,750,733,716,759,725,842,225,500,510,1,1,168391564,1281,-3.88,1.75,12,0.25,-196.00,435.00,1491,20231123,-48.96,650,20240805,17.08,1275,-40.31,20240401,650,17.08,20240805,1634,-53.43,20231123,650,17.08,20240805,0.00,N,018000,500,841 억,,1324658,N,N,0,N,00,N
20240913,150318,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,762,10,2,1.33,290352063,382838,148.67,752,770,746,977,527,752,758.42,0.79,0,139072,784,767,750,733,716,759,725,842,225,500,510,1,1,168391564,1283,-3.89,1.75,12,0.23,-196.00,435.00,1491,20231123,-48.89,650,20240805,17.23,1275,-40.24,20240401,650,17.23,20240805,1634,-53.37,20231123,650,17.23,20240805,0.00,N,018000,500,841 억,,1324658,N,N,0,N,00,N
20240913,140318,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,766,14,2,1.86,231766109,306190,118.91,752,767,746,977,527,752,756.94,0.79,0,133850,784,767,750,733,716,759,725,842,225,500,510,1,1,168391564,1290,-3.91,1.76,12,0.18,-196.00,435.00,1491,20231123,-48.63,650,20240805,17.85,1275,-39.92,20240401,650,17.85,20240805,1634,-53.12,20231123,650,17.85,20240805,0.00,N,018000,500,841 억,,1324658,N,N,0,N,00,N
20240913,130316,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,759,7,2,0.93,134869010,178853,69.46,752,762,746,977,527,752,754.08,0.79,0,80367,784,767,750,733,716,759,725,842,225,500,510,1,1,168391564,1278,-3.87,1.74,12,0.11,-196.00,435.00,1491,20231123,-49.09,650,20240805,16.77,1275,-40.47,20240401,650,16.77,20240805,1634,-53.55,20231123,650,16.77,20240805,0.00,N,018000,500,841 억,,1324658,N,N,0,N,00,N
20240913,120316,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,750,-2,5,-0.27,79170730,105221,40.86,752,757,746,977,527,752,752.42,0.79,0,31038,784,767,750,733,716,759,725,842,225,500,510,1,1,168391564,1263,-3.83,1.72,12,0.06,-196.00,435.00,1491,20231123,-49.70,650,20240805,15.38,1275,-41.18,20240401,650,15.38,20240805,1634,-54.10,20231123,650,15.38,20240805,0.00,N,018000,500,841 억,,1324658,N,N,0,N,00,N
20240913,110316,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,751,-1,5,-0.13,72581258,96436,37.45,752,757,746,977,527,752,752.64,0.79,0,32827,784,767,750,733,716,759,725,842,225,500,510,1,1,168391564,1265,-3.83,1.73,12,0.06,-196.00,435.00,1491,20231123,-49.63,650,20240805,15.54,1275,-41.10,20240401,650,15.54,20240805,1634,-54.04,20231123,650,15.54,20240805,0.00,N,018000,500,841 억,,1324658,N,N,0,N,00,N
20240913,100317,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,755,3,2,0.40,61524483,81743,31.74,752,757,746,977,527,752,752.66,0.79,0,32919,784,767,750,733,716,759,725,842,225,500,510,1,1,168391564,1271,-3.85,1.74,12,0.05,-196.00,435.00,1491,20231123,-49.36,650,20240805,16.15,1275,-40.78,20240401,650,16.15,20240805,1634,-53.79,20231123,650,16.15,20240805,0.00,N,018000,500,841 억,,1324658,N,N,0,N,00,N
20240913,090318,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,754,2,2,0.27,1383594,1838,0.71,752,755,751,977,527,752,752.77,0.79,0,-446,784,767,750,733,716,759,725,842,225,500,510,1,1,168391564,1270,-3.85,1.73,12,0.00,-196.00,435.00,1491,20231123,-49.43,650,20240805,16.00,1275,-40.86,20240401,650,16.00,20240805,1634,-53.86,20231123,650,16.00,20240805,0.00,N,018000,500,841 억,,1324658,N,N,0,N,00,N
20240912,160316,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,752,0,3,0.00,191363012,256007,24.62,755,767,733,977,527,752,747.48,0.78,0,15515,806,778,747,719,688,793,734,842,225,500,510,1,1,168391564,1266,-3.84,1.73,12,0.15,-196.00,435.00,1491,20231123,-49.56,650,20240805,15.69,1275,-41.02,20240401,650,15.69,20240805,1634,-53.98,20231123,650,15.69,20240805,0.00,N,018000,500,841 억,,1308498,N,N,0,N,00,N
20240912,150315,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,754,2,2,0.27,186866874,250029,24.04,755,767,733,977,527,752,747.38,0.78,0,15364,806,778,747,719,688,793,734,842,225,500,510,1,1,168391564,1270,-3.85,1.73,12,0.15,-196.00,435.00,1491,20231123,-49.43,650,20240805,16.00,1275,-40.86,20240401,650,16.00,20240805,1634,-53.86,20231123,650,16.00,20240805,0.00,N,018000,500,841 억,,1308498,N,N,0,N,00,N
20240912,140316,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,754,2,2,0.27,174233565,233243,22.43,755,767,733,977,527,752,747.00,0.78,0,8968,806,778,747,719,688,793,734,842,225,500,510,1,1,168391564,1270,-3.85,1.73,12,0.14,-196.00,435.00,1491,20231123,-49.43,650,20240805,16.00,1275,-40.86,20240401,650,16.00,20240805,1634,-53.86,20231123,650,16.00,20240805,0.00,N,018000,500,841 억,,1308498,N,N,0,N,00,N
20240912,130314,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,749,-3,5,-0.40,160346945,214770,20.65,755,767,733,977,527,752,746.60,0.78,0,9580,806,778,747,719,688,793,734,842,225,500,510,1,1,168391564,1261,-3.82,1.72,12,0.13,-196.00,435.00,1491,20231123,-49.77,650,20240805,15.23,1275,-41.25,20240401,650,15.23,20240805,1634,-54.16,20231123,650,15.23,20240805,0.00,N,018000,500,841 억,,1308498,N,N,0,N,00,N
20240912,120313,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,746,-6,5,-0.80,132995989,177829,17.10,755,767,733,977,527,752,747.89,0.78,0,9102,806,778,747,719,688,793,734,842,225,500,510,1,1,168391564,1256,-3.81,1.71,12,0.11,-196.00,435.00,1491,20231123,-49.97,650,20240805,14.77,1275,-41.49,20240401,650,14.77,20240805,1634,-54.35,20231123,650,14.77,20240805,0.00,N,018000,500,841 억,,1308498,N,N,0,N,00,N
20240912,110314,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,748,-4,5,-0.53,115509751,154334,14.84,755,767,733,977,527,752,748.44,0.78,0,10531,806,778,747,719,688,793,734,842,225,500,510,1,1,168391564,1260,-3.82,1.72,12,0.09,-196.00,435.00,1491,20231123,-49.83,650,20240805,15.08,1275,-41.33,20240401,650,15.08,20240805,1634,-54.22,20231123,650,15.08,20240805,0.00,N,018000,500,841 억,,1308498,N,N,0,N,00,N
20240912,100315,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,751,-1,5,-0.13,105800744,141360,13.59,755,767,733,977,527,752,748.45,0.78,0,7845,806,778,747,719,688,793,734,842,225,500,510,1,1,168391564,1265,-3.83,1.73,12,0.08,-196.00,435.00,1491,20231123,-49.63,650,20240805,15.54,1275,-41.10,20240401,650,15.54,20240805,1634,-54.04,20231123,650,15.54,20240805,0.00,N,018000,500,841 억,,1308498,N,N,0,N,00,N
20240912,090315,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,758,6,2,0.80,17592586,23237,2.23,755,767,753,977,527,752,757.09,0.78,0,-3909,806,778,747,719,688,793,734,842,225,500,510,1,1,168391564,1276,-3.87,1.74,12,0.01,-196.00,435.00,1491,20231123,-49.16,650,20240805,16.62,1275,-40.55,20240401,650,16.62,20240805,1634,-53.61,20231123,650,16.62,20240805,0.00,N,018000,500,841 억,,1308498,N,N,0,N,00,N
20240911,160311,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,752,33,2,4.59,771037882,1033864,949.27,719,775,716,934,504,719,745.78,0.73,0,82128,737,727,718,708,699,723,704,842,215,500,480,1,1,168391564,1266,-3.84,1.73,12,0.61,-196.00,435.00,1491,20231123,-49.56,650,20240805,15.69,1275,-41.02,20240401,650,15.69,20240805,1634,-53.98,20231123,650,15.69,20240805,0.00,N,018000,500,841 억,,1229155,N,N,0,N,00,N
20240911,150312,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,736,17,2,2.36,576230682,777497,713.88,719,774,716,934,504,719,741.14,0.73,0,8299,737,727,718,708,699,723,704,842,215,500,480,1,1,168391564,1239,-3.76,1.69,12,0.46,-196.00,435.00,1491,20231123,-50.64,650,20240805,13.23,1275,-42.27,20240401,650,13.23,20240805,1634,-54.96,20231123,650,13.23,20240805,0.00,N,018000,500,841 억,,1229155,N,N,0,N,00,N
20240911,140313,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,747,28,2,3.89,485091560,653480,600.01,719,774,716,934,504,719,742.32,0.73,0,-8048,737,727,718,708,699,723,704,842,215,500,480,1,1,168391564,1258,-3.81,1.72,12,0.39,-196.00,435.00,1491,20231123,-49.90,650,20240805,14.92,1275,-41.41,20240401,650,14.92,20240805,1634,-54.28,20231123,650,14.92,20240805,0.00,N,018000,500,841 억,,1229155,N,N,0,N,00,N
20240911,130310,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,747,28,2,3.89,425937491,574187,527.21,719,774,716,934,504,719,741.81,0.73,0,14996,737,727,718,708,699,723,704,842,215,500,480,1,1,168391564,1258,-3.81,1.72,12,0.34,-196.00,435.00,1491,20231123,-49.90,650,20240805,14.92,1275,-41.41,20240401,650,14.92,20240805,1634,-54.28,20231123,650,14.92,20240805,0.00,N,018000,500,841 억,,1229155,N,N,0,N,00,N
20240911,120316,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,739,20,2,2.78,391269193,527299,484.16,719,774,716,934,504,719,742.03,0.73,0,4412,737,727,718,708,699,723,704,842,215,500,480,1,1,168391564,1244,-3.77,1.70,12,0.31,-196.00,435.00,1491,20231123,-50.44,650,20240805,13.69,1275,-42.04,20240401,650,13.69,20240805,1634,-54.77,20231123,650,13.69,20240805,0.00,N,018000,500,841 억,,1229155,N,N,0,N,00,N
20240911,110309,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,739,20,2,2.78,102075584,140849,129.32,719,739,716,934,504,719,724.72,0.73,0,6680,737,727,718,708,699,723,704,842,215,500,480,1,1,168391564,1244,-3.77,1.70,12,0.08,-196.00,435.00,1491,20231123,-50.44,650,20240805,13.69,1275,-42.04,20240401,650,13.69,20240805,1634,-54.77,20231123,650,13.69,20240805,0.00,N,018000,500,841 억,,1229155,N,N,0,N,00,N
20240911,100310,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,720,1,2,0.14,18297292,25399,23.32,719,725,717,934,504,719,720.40,0.73,0,-632,737,727,718,708,699,723,704,842,215,500,480,1,1,168391564,1212,-3.67,1.66,12,0.02,-196.00,435.00,1491,20231123,-51.71,650,20240805,10.77,1275,-43.53,20240401,650,10.77,20240805,1634,-55.94,20231123,650,10.77,20240805,0.00,N,018000,500,841 억,,1229155,N,N,0,N,00,N
20240911,090313,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,725,6,2,0.83,713446,992,0.91,719,725,719,934,504,719,719.21,0.73,0,-133,737,727,718,708,699,723,704,842,215,500,480,1,1,168391564,1221,-3.70,1.67,12,0.00,-196.00,435.00,1491,20231123,-51.37,650,20240805,11.54,1275,-43.14,20240401,650,11.54,20240805,1634,-55.63,20231123,650,11.54,20240805,0.00,N,018000,500,841 억,,1229155,N,N,0,N,00,N
20240910,160310,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,719,10,2,1.41,77849261,108400,37.63,720,728,709,921,497,709,718.17,0.73,0,443,745,726,711,692,677,719,685,842,212,500,480,1,1,168391564,1211,-3.67,1.65,12,0.06,-196.00,435.00,1491,20231123,-51.78,650,20240805,10.62,1275,-43.61,20240401,650,10.62,20240805,1634,-56.00,20231123,650,10.62,20240805,0.00,N,018000,500,841 억,,1228615,N,N,0,N,00,N
20240910,150313,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,712,3,2,0.42,75452827,105069,36.47,720,728,709,921,497,709,718.13,0.73,0,1017,745,726,711,692,677,719,685,842,212,500,480,1,1,168391564,1199,-3.63,1.64,12,0.06,-196.00,435.00,1491,20231123,-52.25,650,20240805,9.54,1275,-44.16,20240401,650,9.54,20240805,1634,-56.43,20231123,650,9.54,20240805,0.00,N,018000,500,841 억,,1228615,N,N,0,N,00,N
20240910,140311,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,717,8,2,1.13,70314192,97886,33.98,720,728,709,921,497,709,718.33,0.73,0,1019,745,726,711,692,677,719,685,842,212,500,480,1,1,168391564,1207,-3.66,1.65,12,0.06,-196.00,435.00,1491,20231123,-51.91,650,20240805,10.31,1275,-43.76,20240401,650,10.31,20240805,1634,-56.12,20231123,650,10.31,20240805,0.00,N,018000,500,841 억,,1228615,N,N,0,N,00,N
20240910,130311,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,715,6,2,0.85,55718857,77461,26.89,720,728,709,921,497,709,719.31,0.73,0,-2119,745,726,711,692,677,719,685,842,212,500,480,1,1,168391564,1204,-3.65,1.64,12,0.05,-196.00,435.00,1491,20231123,-52.05,650,20240805,10.00,1275,-43.92,20240401,650,10.00,20240805,1634,-56.24,20231123,650,10.00,20240805,0.00,N,018000,500,841 억,,1228615,N,N,0,N,00,N
20240910,120310,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,715,6,2,0.85,47594960,66060,22.93,720,728,710,921,497,709,720.48,0.73,0,637,745,726,711,692,677,719,685,842,212,500,480,1,1,168391564,1204,-3.65,1.64,12,0.04,-196.00,435.00,1491,20231123,-52.05,650,20240805,10.00,1275,-43.92,20240401,650,10.00,20240805,1634,-56.24,20231123,650,10.00,20240805,0.00,N,018000,500,841 억,,1228615,N,N,0,N,00,N
20240910,110309,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,717,8,2,1.13,39326935,54437,18.90,720,728,713,921,497,709,722.43,0.73,0,1314,745,726,711,692,677,719,685,842,212,500,480,1,1,168391564,1207,-3.66,1.65,12,0.03,-196.00,435.00,1491,20231123,-51.91,650,20240805,10.31,1275,-43.76,20240401,650,10.31,20240805,1634,-56.12,20231123,650,10.31,20240805,0.00,N,018000,500,841 억,,1228615,N,N,0,N,00,N
20240910,100311,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,726,17,2,2.40,34193715,47285,16.41,720,728,713,921,497,709,723.14,0.73,0,1159,745,726,711,692,677,719,685,842,212,500,480,1,1,168391564,1223,-3.70,1.67,12,0.03,-196.00,435.00,1491,20231123,-51.31,650,20240805,11.69,1275,-43.06,20240401,650,11.69,20240805,1634,-55.57,20231123,650,11.69,20240805,0.00,N,018000,500,841 억,,1228615,N,N,0,N,00,N
20240910,090309,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,724,15,2,2.12,251524,351,0.12,720,724,716,921,497,709,716.59,0.73,0,300,745,726,711,692,677,719,685,842,212,500,480,1,1,168391564,1219,-3.69,1.66,12,0.00,-196.00,435.00,1491,20231123,-51.44,650,20240805,11.38,1275,-43.22,20240401,650,11.38,20240805,1634,-55.69,20231123,650,11.38,20240805,0.00,N,018000,500,841 억,,1228615,N,N,0,N,00,N
20240909,160306,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,709,-4,5,-0.56,202782936,286916,15.88,713,730,696,926,500,713,706.76,0.71,0,24754,877,794,737,654,597,766,626,842,213,500,480,1,1,168391564,1194,-3.62,1.63,12,0.17,-196.00,435.00,1491,20231123,-52.45,650,20240805,9.08,1275,-44.39,20240401,650,9.08,20240805,1634,-56.61,20231123,650,9.08,20240805,0.00,N,018000,500,841 억,,1202964,N,N,0,N,00,N
20240909,150307,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,719,6,2,0.84,190858883,270128,14.95,713,730,696,926,500,713,706.55,0.71,0,26267,877,794,737,654,597,766,626,842,213,500,480,1,1,168391564,1211,-3.67,1.65,12,0.16,-196.00,435.00,1491,20231123,-51.78,650,20240805,10.62,1275,-43.61,20240401,650,10.62,20240805,1634,-56.00,20231123,650,10.62,20240805,0.00,N,018000,500,841 억,,1202964,N,N,0,N,00,N
20240909,140309,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,714,1,2,0.14,172182544,244065,13.51,713,718,696,926,500,713,705.48,0.71,0,25745,877,794,737,654,597,766,626,842,213,500,480,1,1,168391564,1202,-3.64,1.64,12,0.14,-196.00,435.00,1491,20231123,-52.11,650,20240805,9.85,1275,-44.00,20240401,650,9.85,20240805,1634,-56.30,20231123,650,9.85,20240805,0.00,N,018000,500,841 억,,1202964,N,N,0,N,00,N
20240909,130307,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,708,-5,5,-0.70,160318459,227379,12.58,713,718,696,926,500,713,705.07,0.71,0,25309,877,794,737,654,597,766,626,842,213,500,480,1,1,168391564,1192,-3.61,1.63,12,0.14,-196.00,435.00,1491,20231123,-52.52,650,20240805,8.92,1275,-44.47,20240401,650,8.92,20240805,1634,-56.67,20231123,650,8.92,20240805,0.00,N,018000,500,841 억,,1202964,N,N,0,N,00,N
20240909,120307,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,706,-7,5,-0.98,151026471,214220,11.85,713,718,696,926,500,713,705.01,0.71,0,26546,877,794,737,654,597,766,626,842,213,500,480,1,1,168391564,1189,-3.60,1.62,12,0.13,-196.00,435.00,1491,20231123,-52.65,650,20240805,8.62,1275,-44.63,20240401,650,8.62,20240805,1634,-56.79,20231123,650,8.62,20240805,0.00,N,018000,500,841 억,,1202964,N,N,0,N,00,N
20240909,110306,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,704,-9,5,-1.26,140715232,199626,11.05,713,718,696,926,500,713,704.89,0.71,0,27312,877,794,737,654,597,766,626,842,213,500,480,1,1,168391564,1185,-3.59,1.62,12,0.12,-196.00,435.00,1491,20231123,-52.78,650,20240805,8.31,1275,-44.78,20240401,650,8.31,20240805,1634,-56.92,20231123,650,8.31,20240805,0.00,N,018000,500,841 억,,1202964,N,N,0,N,00,N
20240909,100309,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,713,0,3,0.00,102155897,144860,8.02,713,718,696,926,500,713,705.20,0.71,0,29196,877,794,737,654,597,766,626,842,213,500,480,1,1,168391564,1201,-3.64,1.64,12,0.09,-196.00,435.00,1491,20231123,-52.18,650,20240805,9.69,1275,-44.08,20240401,650,9.69,20240805,1634,-56.36,20231123,650,9.69,20240805,0.00,N,018000,500,841 억,,1202964,N,N,0,N,00,N
20240909,090305,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,705,-8,5,-1.12,20418914,28747,1.59,713,713,704,926,500,713,710.30,0.71,0,-2793,877,794,737,654,597,766,626,842,213,500,480,1,1,168391564,1187,-3.60,1.62,12,0.02,-196.00,435.00,1491,20231123,-52.72,650,20240805,8.46,1275,-44.71,20240401,650,8.46,20240805,1634,-56.85,20231123,650,8.46,20240805,0.00,N,018000,500,841 억,,1202964,N,N,0,N,00,N
20240906,160304,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,713,-4,5,-0.56,1362782957,1805068,945.17,717,820,680,932,502,717,755.05,0.83,0,-203153,751,734,722,705,693,728,699,842,215,500,480,1,1,168391564,1201,-3.64,1.64,12,1.07,-196.00,435.00,1491,20231123,-52.18,650,20240805,9.69,1275,-44.08,20240401,650,9.69,20240805,1634,-56.36,20231123,650,9.69,20240805,0.00,N,018000,500,841 억,,1404536,N,N,0,N,00,N
20240906,150308,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,725,8,2,1.12,1322054193,1748363,915.48,717,820,680,932,502,717,756.17,0.83,0,-185825,751,734,722,705,693,728,699,842,215,500,480,1,1,168391564,1221,-3.70,1.67,12,1.04,-196.00,435.00,1491,20231123,-51.37,650,20240805,11.54,1275,-43.14,20240401,650,11.54,20240805,1634,-55.63,20231123,650,11.54,20240805,0.00,N,018000,500,841 억,,1404536,N,N,0,N,00,N
20240906,140308,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,735,18,2,2.51,1133462766,1486741,778.49,717,820,680,932,502,717,762.38,0.83,0,-237199,751,734,722,705,693,728,699,842,215,500,480,1,1,168391564,1238,-3.75,1.69,12,0.88,-196.00,435.00,1491,20231123,-50.70,650,20240805,13.08,1275,-42.35,20240401,650,13.08,20240805,1634,-55.02,20231123,650,13.08,20240805,0.00,N,018000,500,841 억,,1404536,N,N,0,N,00,N
20240906,130305,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,710,-7,5,-0.98,111954428,158634,83.06,717,725,680,932,502,717,705.74,0.83,0,-23172,751,734,722,705,693,728,699,842,215,500,480,1,1,168391564,1196,-3.62,1.63,12,0.09,-196.00,435.00,1491,20231123,-52.38,650,20240805,9.23,1275,-44.31,20240401,650,9.23,20240805,1634,-56.55,20231123,650,9.23,20240805,0.00,N,018000,500,841 억,,1404536,N,N,0,N,00,N
20240906,120307,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,710,-7,5,-0.98,88848325,126217,66.09,717,725,680,932,502,717,703.93,0.83,0,-21726,751,734,722,705,693,728,699,842,215,500,480,1,1,168391564,1196,-3.62,1.63,12,0.07,-196.00,435.00,1491,20231123,-52.38,650,20240805,9.23,1275,-44.31,20240401,650,9.23,20240805,1634,-56.55,20231123,650,9.23,20240805,0.00,N,018000,500,841 억,,1404536,N,N,0,N,00,N
20240906,110309,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,708,-9,5,-1.26,69132413,98396,51.52,717,725,680,932,502,717,702.59,0.83,0,-16129,751,734,722,705,693,728,699,842,215,500,480,1,1,168391564,1192,-3.61,1.63,12,0.06,-196.00,435.00,1491,20231123,-52.52,650,20240805,8.92,1275,-44.47,20240401,650,8.92,20240805,1634,-56.67,20231123,650,8.92,20240805,0.00,N,018000,500,841 억,,1404536,N,N,0,N,00,N
20240906,100305,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,705,-12,5,-1.67,34091955,48479,25.38,717,725,680,932,502,717,703.23,0.83,0,-4908,751,734,722,705,693,728,699,842,215,500,480,1,1,168391564,1187,-3.60,1.62,12,0.03,-196.00,435.00,1491,20231123,-52.72,650,20240805,8.46,1275,-44.71,20240401,650,8.46,20240805,1634,-56.85,20231123,650,8.46,20240805,0.00,N,018000,500,841 억,,1404536,N,N,0,N,00,N
20240906,090308,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,725,8,2,1.12,850458,1186,0.62,717,725,717,932,502,717,717.08,0.83,0,-774,751,734,722,705,693,728,699,842,215,500,480,1,1,168391564,1221,-3.70,1.67,12,0.00,-196.00,435.00,1491,20231123,-51.37,650,20240805,11.54,1275,-43.14,20240401,650,11.54,20240805,1634,-55.63,20231123,650,11.54,20240805,0.00,N,018000,500,841 억,,1404536,N,N,0,N,00,N
20240905,160302,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,717,7,2,0.99,137417219,190968,68.64,720,739,710,923,497,710,719.58,0.84,0,-9460,735,722,716,703,697,719,700,842,213,500,480,1,1,168391564,1207,-3.66,1.65,12,0.11,-196.00,435.00,1498,20230830,-52.14,650,20240805,10.31,1275,-43.76,20240401,650,10.31,20240805,1634,-56.12,20231123,650,10.31,20240805,0.00,N,018000,500,841 억,,1413996,N,N,0,N,00,N
20240905,150307,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,715,5,2,0.70,132625691,184285,66.23,720,739,710,923,497,710,719.68,0.84,0,-8997,735,722,716,703,697,719,700,842,213,500,480,1,1,168391564,1204,-3.65,1.64,12,0.11,-196.00,435.00,1498,20230830,-52.27,650,20240805,10.00,1275,-43.92,20240401,650,10.00,20240805,1634,-56.24,20231123,650,10.00,20240805,0.00,N,018000,500,841 억,,1413996,N,N,0,N,00,N
20240905,140306,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,715,5,2,0.70,125262150,173982,62.53,720,739,710,923,497,710,719.97,0.84,0,-10620,735,722,716,703,697,719,700,842,213,500,480,1,1,168391564,1204,-3.65,1.64,12,0.10,-196.00,435.00,1498,20230830,-52.27,650,20240805,10.00,1275,-43.92,20240401,650,10.00,20240805,1634,-56.24,20231123,650,10.00,20240805,0.00,N,018000,500,841 억,,1413996,N,N,0,N,00,N
20240905,130306,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,715,5,2,0.70,107933439,149742,53.82,720,739,710,923,497,710,720.80,0.84,0,-11769,735,722,716,703,697,719,700,842,213,500,480,1,1,168391564,1204,-3.65,1.64,12,0.09,-196.00,435.00,1498,20230830,-52.27,650,20240805,10.00,1275,-43.92,20240401,650,10.00,20240805,1634,-56.24,20231123,650,10.00,20240805,0.00,N,018000,500,841 억,,1413996,N,N,0,N,00,N
20240905,120303,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,723,13,2,1.83,82533775,114219,41.05,720,739,711,923,497,710,722.59,0.84,0,-2411,735,722,716,703,697,719,700,842,213,500,480,1,1,168391564,1217,-3.69,1.66,12,0.07,-196.00,435.00,1498,20230830,-51.74,650,20240805,11.23,1275,-43.29,20240401,650,11.23,20240805,1634,-55.75,20231123,650,11.23,20240805,0.00,N,018000,500,841 억,,1413996,N,N,0,N,00,N
20240905,110304,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,22,2,3.10,68040427,94156,33.84,720,739,711,923,497,710,722.64,0.84,0,4600,735,722,716,703,697,719,700,842,213,500,480,1,1,168391564,1233,-3.73,1.68,12,0.06,-196.00,435.00,1498,20230830,-51.13,650,20240805,12.62,1275,-42.59,20240401,650,12.62,20240805,1634,-55.20,20231123,650,12.62,20240805,0.00,N,018000,500,841 억,,1413996,N,N,0,N,00,N
20240905,100304,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,724,14,2,1.97,48218203,66997,24.08,720,725,711,923,497,710,719.71,0.84,0,6083,735,722,716,703,697,719,700,842,213,500,480,1,1,168391564,1219,-3.69,1.66,12,0.04,-196.00,435.00,1498,20230830,-51.67,650,20240805,11.38,1275,-43.22,20240401,650,11.38,20240805,1634,-55.69,20231123,650,11.38,20240805,0.00,N,018000,500,841 억,,1413996,N,N,0,N,00,N
20240905,090306,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,719,9,2,1.27,2457219,3417,1.23,720,720,719,923,497,710,719.12,0.84,0,-2303,735,722,716,703,697,719,700,842,213,500,480,1,1,168391564,1211,-3.67,1.65,12,0.00,-196.00,435.00,1498,20230830,-52.00,650,20240805,10.62,1275,-43.61,20240401,650,10.62,20240805,1634,-56.00,20231123,650,10.62,20240805,0.00,N,018000,500,841 억,,1413996,N,N,0,N,00,N
20240904,160300,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,710,-20,5,-2.74,197594687,277355,174.32,729,729,710,949,511,730,712.52,0.83,0,24254,752,740,735,723,718,738,721,842,219,500,490,1,1,168391564,1196,-3.62,1.63,12,0.16,-196.00,435.00,1520,20230829,-53.29,650,20240805,9.23,1275,-44.31,20240401,650,9.23,20240805,1634,-56.55,20231123,650,9.23,20240805,0.00,N,018000,500,841 억,,1389735,N,N,6,N,00,N
20240904,150303,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,713,-17,5,-2.33,179456243,251829,158.28,729,729,710,949,511,730,712.61,0.83,0,24254,752,740,735,723,718,738,721,842,219,500,490,1,1,168391564,1201,-3.64,1.64,12,0.15,-196.00,435.00,1520,20230829,-53.09,650,20240805,9.69,1275,-44.08,20240401,650,9.69,20240805,1634,-56.36,20231123,650,9.69,20240805,0.00,N,018000,500,841 억,,1389735,N,N,6,N,00,N
20240904,140303,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,712,-18,5,-2.47,156577754,219648,138.05,729,729,710,949,511,730,712.86,0.83,0,10697,752,740,735,723,718,738,721,842,219,500,490,1,1,168391564,1199,-3.63,1.64,12,0.13,-196.00,435.00,1520,20230829,-53.16,650,20240805,9.54,1275,-44.16,20240401,650,9.54,20240805,1634,-56.43,20231123,650,9.54,20240805,0.00,N,018000,500,841 억,,1389735,N,N,6,N,00,N
20240904,130302,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,714,-16,5,-2.19,146472631,205488,129.15,729,729,710,949,511,730,712.80,0.83,0,12497,752,740,735,723,718,738,721,842,219,500,490,1,1,168391564,1202,-3.64,1.64,12,0.12,-196.00,435.00,1520,20230829,-53.03,650,20240805,9.85,1275,-44.00,20240401,650,9.85,20240805,1634,-56.30,20231123,650,9.85,20240805,0.00,N,018000,500,841 억,,1389735,N,N,6,N,00,N
20240904,120302,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,713,-17,5,-2.33,108492444,152104,95.60,729,729,710,949,511,730,713.28,0.83,0,9064,752,740,735,723,718,738,721,842,219,500,490,1,1,168391564,1201,-3.64,1.64,12,0.09,-196.00,435.00,1520,20230829,-53.09,650,20240805,9.69,1275,-44.08,20240401,650,9.69,20240805,1634,-56.36,20231123,650,9.69,20240805,0.00,N,018000,500,841 억,,1389735,N,N,6,N,00,N
20240904,110302,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,714,-16,5,-2.19,101448181,142222,89.39,729,729,710,949,511,730,713.31,0.83,0,9833,752,740,735,723,718,738,721,842,219,500,490,1,1,168391564,1202,-3.64,1.64,12,0.08,-196.00,435.00,1520,20230829,-53.03,650,20240805,9.85,1275,-44.00,20240401,650,9.85,20240805,1634,-56.30,20231123,650,9.85,20240805,0.00,N,018000,500,841 억,,1389735,N,N,6,N,00,N
20240904,100303,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,713,-17,5,-2.33,58095502,81399,51.16,729,729,710,949,511,730,713.71,0.83,0,-19797,752,740,735,723,718,738,721,842,219,500,490,1,1,168391564,1201,-3.64,1.64,12,0.05,-196.00,435.00,1520,20230829,-53.09,650,20240805,9.69,1275,-44.08,20240401,650,9.69,20240805,1634,-56.36,20231123,650,9.69,20240805,0.00,N,018000,500,841 억,,1389735,N,N,6,N,00,N
20240904,090302,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,717,-13,5,-1.78,3116677,4308,2.71,729,729,717,949,511,730,723.46,0.83,0,-86,752,740,735,723,718,738,721,842,219,500,490,1,1,168391564,1207,-3.66,1.65,12,0.00,-196.00,435.00,1520,20230829,-52.83,650,20240805,10.31,1275,-43.76,20240401,650,10.31,20240805,1634,-56.12,20231123,650,10.31,20240805,0.00,N,018000,500,841 억,,1389735,N,N,6,N,00,N
20240903,160258,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,730,-9,5,-1.22,115895838,157438,110.10,747,747,730,960,518,739,736.14,0.82,0,9093,749,743,734,728,719,747,732,842,221,500,500,1,1,168391564,1229,-3.72,1.68,12,0.09,-196.00,435.00,1523,20230828,-52.07,650,20240805,12.31,1275,-42.75,20240401,650,12.31,20240805,1634,-55.32,20231123,650,12.31,20240805,0.00,N,018000,500,841 억,,1380399,N,N,6,N,00,N
20240903,150300,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,-7,5,-0.95,105533185,143249,100.18,747,747,730,960,518,739,736.71,0.82,0,16826,749,743,734,728,719,747,732,842,221,500,500,1,1,168391564,1233,-3.73,1.68,12,0.09,-196.00,435.00,1523,20230828,-51.94,650,20240805,12.62,1275,-42.59,20240401,650,12.62,20240805,1634,-55.20,20231123,650,12.62,20240805,0.00,N,018000,500,841 억,,1380399,N,N,3,N,00,N
20240903,140300,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,740,1,2,0.14,63488586,85823,60.02,747,747,733,960,518,739,739.76,0.82,0,2566,749,743,734,728,719,747,732,842,221,500,500,1,1,168391564,1246,-3.78,1.70,12,0.05,-196.00,435.00,1523,20230828,-51.41,650,20240805,13.85,1275,-41.96,20240401,650,13.85,20240805,1634,-54.71,20231123,650,13.85,20240805,0.00,N,018000,500,841 억,,1380399,N,N,3,N,00,N
20240903,130300,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,742,3,2,0.41,58832808,79510,55.60,747,747,733,960,518,739,739.94,0.82,0,2576,749,743,734,728,719,747,732,842,221,500,500,1,1,168391564,1249,-3.79,1.71,12,0.05,-196.00,435.00,1523,20230828,-51.28,650,20240805,14.15,1275,-41.80,20240401,650,14.15,20240805,1634,-54.59,20231123,650,14.15,20240805,0.00,N,018000,500,841 억,,1380399,N,N,3,N,00,N
20240903,120258,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,741,2,2,0.27,40002463,54120,37.85,747,747,733,960,518,739,739.14,0.82,0,7549,749,743,734,728,719,747,732,842,221,500,500,1,1,168391564,1248,-3.78,1.70,12,0.03,-196.00,435.00,1523,20230828,-51.35,650,20240805,14.00,1275,-41.88,20240401,650,14.00,20240805,1634,-54.65,20231123,650,14.00,20240805,0.00,N,018000,500,841 억,,1380399,N,N,3,N,00,N
20240903,110256,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,739,0,3,0.00,23364342,31561,22.07,747,747,733,960,518,739,740.29,0.82,0,-1697,749,743,734,728,719,747,732,842,221,500,500,1,1,168391564,1244,-3.77,1.70,12,0.02,-196.00,435.00,1523,20230828,-51.48,650,20240805,13.69,1275,-42.04,20240401,650,13.69,20240805,1634,-54.77,20231123,650,13.69,20240805,0.00,N,018000,500,841 억,,1380399,N,N,3,N,00,N
20240903,100258,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,739,0,3,0.00,18866018,25487,17.82,747,747,733,960,518,739,740.22,0.82,0,239,749,743,734,728,719,747,732,842,221,500,500,1,1,168391564,1244,-3.77,1.70,12,0.02,-196.00,435.00,1523,20230828,-51.48,650,20240805,13.69,1275,-42.04,20240401,650,13.69,20240805,1634,-54.77,20231123,650,13.69,20240805,0.00,N,018000,500,841 억,,1380399,N,N,3,N,00,N
20240903,090258,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,747,8,2,1.08,327179,438,0.31,747,747,740,960,518,739,746.98,0.82,0,-74,749,743,734,728,719,747,732,842,221,500,500,1,1,168391564,1258,-3.81,1.72,12,0.00,-196.00,435.00,1523,20230828,-50.95,650,20240805,14.92,1275,-41.41,20240401,650,14.92,20240805,1634,-54.28,20231123,650,14.92,20240805,0.00,N,018000,500,841 억,,1380399,N,N,3,N,00,N
20240902,160256,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,739,5,2,0.68,104537516,142961,80.34,732,740,725,954,514,734,731.23,0.82,0,-7624,740,736,730,726,720,739,729,842,220,500,490,1,1,168391564,1244,-3.77,1.70,12,0.08,-196.00,435.00,1605,20230825,-53.96,650,20240805,13.69,1275,-42.04,20240401,650,13.69,20240805,1634,-54.77,20231123,650,13.69,20240805,0.00,N,018000,500,841 억,,1387918,N,N,3,N,00,N
20240902,150259,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,736,2,2,0.27,102750424,140539,78.97,732,740,725,954,514,734,731.12,0.82,0,-7344,740,736,730,726,720,739,729,842,220,500,490,1,1,168391564,1239,-3.76,1.69,12,0.08,-196.00,435.00,1605,20230825,-54.14,650,20240805,13.23,1275,-42.27,20240401,650,13.23,20240805,1634,-54.96,20231123,650,13.23,20240805,0.00,N,018000,500,841 억,,1387918,N,N,6,N,00,N
20240902,140259,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,731,-3,5,-0.41,87212388,119325,67.05,732,740,725,954,514,734,730.88,0.82,0,-9325,740,736,730,726,720,739,729,842,220,500,490,1,1,168391564,1231,-3.73,1.68,12,0.07,-196.00,435.00,1605,20230825,-54.45,650,20240805,12.46,1275,-42.67,20240401,650,12.46,20240805,1634,-55.26,20231123,650,12.46,20240805,0.00,N,018000,500,841 억,,1387918,N,N,6,N,00,N
20240902,130258,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,730,-4,5,-0.54,82478902,112844,63.41,732,740,725,954,514,734,730.91,0.82,0,-8896,740,736,730,726,720,739,729,842,220,500,490,1,1,168391564,1229,-3.72,1.68,12,0.07,-196.00,435.00,1605,20230825,-54.52,650,20240805,12.31,1275,-42.75,20240401,650,12.31,20240805,1634,-55.32,20231123,650,12.31,20240805,0.00,N,018000,500,841 억,,1387918,N,N,6,N,00,N
20240902,120259,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,733,-1,5,-0.14,70103193,95886,53.88,732,740,725,954,514,734,731.11,0.82,0,-7394,740,736,730,726,720,739,729,842,220,500,490,1,1,168391564,1234,-3.74,1.69,12,0.06,-196.00,435.00,1605,20230825,-54.33,650,20240805,12.77,1275,-42.51,20240401,650,12.77,20240805,1634,-55.14,20231123,650,12.77,20240805,0.00,N,018000,500,841 억,,1387918,N,N,6,N,00,N
20240902,110258,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,735,1,2,0.14,44788262,61266,34.43,732,740,725,954,514,734,731.05,0.82,0,-6751,740,736,730,726,720,739,729,842,220,500,490,1,1,168391564,1238,-3.75,1.69,12,0.04,-196.00,435.00,1605,20230825,-54.21,650,20240805,13.08,1275,-42.35,20240401,650,13.08,20240805,1634,-55.02,20231123,650,13.08,20240805,0.00,N,018000,500,841 억,,1387918,N,N,6,N,00,N
20240902,100256,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,738,4,2,0.54,34781587,47713,26.81,732,739,725,954,514,734,728.98,0.82,0,1562,740,736,730,726,720,739,729,842,220,500,490,1,1,168391564,1243,-3.77,1.70,12,0.03,-196.00,435.00,1605,20230825,-54.02,650,20240805,13.54,1275,-42.12,20240401,650,13.54,20240805,1634,-54.83,20231123,650,13.54,20240805,0.00,N,018000,500,841 억,,1387918,N,N,6,N,00,N
20240902,090255,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,-2,5,-0.27,768863,1051,0.59,732,732,730,954,514,734,731.55,0.82,0,-415,740,736,730,726,720,739,729,842,220,500,490,1,1,168391564,1233,-3.73,1.68,12,0.00,-196.00,435.00,1605,20230825,-54.39,650,20240805,12.62,1275,-42.59,20240401,650,12.62,20240805,1634,-55.20,20231123,650,12.62,20240805,0.00,N,018000,500,841 억,,1387918,N,N,6,N,00,N