KissMeData/018000/price/prices-20241001.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
20241031,160344,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,697,-3,5,-0.43,85160437,121896,63.54,697,715,689,910,490,700,698.63,0.88,0,234,711,705,697,691,683,708,694,842,210,500,470,1,1,168391564,1174,-3.56,1.60,12,0.07,-196.00,435.00,1491,20231123,-53.25,650,20240805,7.23,1275,-45.33,20240401,650,7.23,20240805,1634,-57.34,20231123,650,7.23,20240805,0.00,N,018000,500,841 억,,1476215,N,N,12,N,00,N
20241031,150347,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,704,4,2,0.57,82335674,117857,61.44,697,715,689,910,490,700,698.61,0.88,0,2182,711,705,697,691,683,708,694,842,210,500,470,1,1,168391564,1185,-3.59,1.62,12,0.07,-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,,1476215,N,N,0,N,00,N
20241031,140347,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,697,-3,5,-0.43,54551163,78291,40.81,697,715,689,910,490,700,696.77,0.88,0,-6638,711,705,697,691,683,708,694,842,210,500,470,1,1,168391564,1174,-3.56,1.60,12,0.05,-196.00,435.00,1491,20231123,-53.25,650,20240805,7.23,1275,-45.33,20240401,650,7.23,20240805,1634,-57.34,20231123,650,7.23,20240805,0.00,N,018000,500,841 억,,1476215,N,N,0,N,00,N
20241031,130346,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,699,-1,5,-0.14,48492894,69599,36.28,697,715,689,910,490,700,696.75,0.88,0,-6176,711,705,697,691,683,708,694,842,210,500,470,1,1,168391564,1177,-3.57,1.61,12,0.04,-196.00,435.00,1491,20231123,-53.12,650,20240805,7.54,1275,-45.18,20240401,650,7.54,20240805,1634,-57.22,20231123,650,7.54,20240805,0.00,N,018000,500,841 억,,1476215,N,N,0,N,00,N
20241031,120346,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,696,-4,5,-0.57,44743258,64228,33.48,697,715,689,910,490,700,696.63,0.88,0,-6562,711,705,697,691,683,708,694,842,210,500,470,1,1,168391564,1172,-3.55,1.60,12,0.04,-196.00,435.00,1491,20231123,-53.32,650,20240805,7.08,1275,-45.41,20240401,650,7.08,20240805,1634,-57.41,20231123,650,7.08,20240805,0.00,N,018000,500,841 억,,1476215,N,N,0,N,00,N
20241031,110348,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,698,-2,5,-0.29,34764005,49898,26.01,697,715,689,910,490,700,696.70,0.88,0,-7341,711,705,697,691,683,708,694,842,210,500,470,1,1,168391564,1175,-3.56,1.60,12,0.03,-196.00,435.00,1491,20231123,-53.19,650,20240805,7.38,1275,-45.25,20240401,650,7.38,20240805,1634,-57.28,20231123,650,7.38,20240805,0.00,N,018000,500,841 억,,1476215,N,N,0,N,00,N
20241031,100346,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,696,-4,5,-0.57,24144428,34660,18.07,697,715,689,910,490,700,696.61,0.88,0,-6759,711,705,697,691,683,708,694,842,210,500,470,1,1,168391564,1172,-3.55,1.60,12,0.02,-196.00,435.00,1491,20231123,-53.32,650,20240805,7.08,1275,-45.41,20240401,650,7.08,20240805,1634,-57.41,20231123,650,7.08,20240805,0.00,N,018000,500,841 억,,1476215,N,N,0,N,00,N
20241031,090346,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,714,14,2,2.00,2970069,4297,2.24,697,715,689,910,490,700,691.20,0.88,0,509,711,705,697,691,683,708,694,842,210,500,470,1,1,168391564,1202,-3.64,1.64,12,0.00,-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,,1476215,N,N,0,N,00,N
20241030,160345,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,700,2,2,0.29,132379075,189831,115.32,692,703,689,907,489,698,697.35,0.86,0,28744,719,708,694,683,669,714,689,842,209,500,470,1,1,168391564,1179,-3.57,1.61,12,0.11,-196.00,435.00,1491,20231123,-53.05,650,20240805,7.69,1275,-45.10,20240401,650,7.69,20240805,1634,-57.16,20231123,650,7.69,20240805,0.00,N,018000,500,841 억,,1448048,N,N,0,N,00,N
20241030,150352,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,698,0,3,0.00,121857558,174740,106.15,692,703,689,907,489,698,697.36,0.86,0,27567,719,708,694,683,669,714,689,842,209,500,470,1,1,168391564,1175,-3.56,1.60,12,0.10,-196.00,435.00,1491,20231123,-53.19,650,20240805,7.38,1275,-45.25,20240401,650,7.38,20240805,1634,-57.28,20231123,650,7.38,20240805,0.00,N,018000,500,841 억,,1448048,N,N,0,N,00,N
20241030,140349,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,700,2,2,0.29,100162220,143649,87.27,692,703,689,907,489,698,697.27,0.86,0,27392,719,708,694,683,669,714,689,842,209,500,470,1,1,168391564,1179,-3.57,1.61,12,0.09,-196.00,435.00,1491,20231123,-53.05,650,20240805,7.69,1275,-45.10,20240401,650,7.69,20240805,1634,-57.16,20231123,650,7.69,20240805,0.00,N,018000,500,841 억,,1448048,N,N,0,N,00,N
20241030,130348,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,700,2,2,0.29,79387829,113925,69.21,692,703,689,907,489,698,696.84,0.86,0,23372,719,708,694,683,669,714,689,842,209,500,470,1,1,168391564,1179,-3.57,1.61,12,0.07,-196.00,435.00,1491,20231123,-53.05,650,20240805,7.69,1275,-45.10,20240401,650,7.69,20240805,1634,-57.16,20231123,650,7.69,20240805,0.00,N,018000,500,841 억,,1448048,N,N,0,N,00,N
20241030,120351,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,700,2,2,0.29,53897300,77525,47.10,692,701,689,907,489,698,695.22,0.86,0,4771,719,708,694,683,669,714,689,842,209,500,470,1,1,168391564,1179,-3.57,1.61,12,0.05,-196.00,435.00,1491,20231123,-53.05,650,20240805,7.69,1275,-45.10,20240401,650,7.69,20240805,1634,-57.16,20231123,650,7.69,20240805,0.00,N,018000,500,841 억,,1448048,N,N,0,N,00,N
20241030,110347,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,696,-2,5,-0.29,37160904,53559,32.54,692,700,689,907,489,698,693.83,0.86,0,5560,719,708,694,683,669,714,689,842,209,500,470,1,1,168391564,1172,-3.55,1.60,12,0.03,-196.00,435.00,1491,20231123,-53.32,650,20240805,7.08,1275,-45.41,20240401,650,7.08,20240805,1634,-57.41,20231123,650,7.08,20240805,0.00,N,018000,500,841 억,,1448048,N,N,0,N,00,N
20241030,100346,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,695,-3,5,-0.43,15551045,22420,13.62,692,700,689,907,489,698,693.62,0.86,0,5956,719,708,694,683,669,714,689,842,209,500,470,1,1,168391564,1170,-3.55,1.60,12,0.01,-196.00,435.00,1491,20231123,-53.39,650,20240805,6.92,1275,-45.49,20240401,650,6.92,20240805,1634,-57.47,20231123,650,6.92,20240805,0.00,N,018000,500,841 억,,1448048,N,N,0,N,00,N
20241030,090347,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,698,0,3,0.00,3229374,4677,2.84,692,698,689,907,489,698,690.48,0.86,0,1935,719,708,694,683,669,714,689,842,209,500,470,1,1,168391564,1175,-3.56,1.60,12,0.00,-196.00,435.00,1491,20231123,-53.19,650,20240805,7.38,1275,-45.25,20240401,650,7.38,20240805,1634,-57.28,20231123,650,7.38,20240805,0.00,N,018000,500,841 억,,1448048,N,N,0,N,00,N
20241029,160336,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,698,11,2,1.60,114372586,164607,58.97,687,705,680,893,481,687,694.82,0.85,0,12523,701,693,682,674,663,698,679,842,206,500,460,1,1,168391564,1175,-3.56,1.60,12,0.10,-196.00,435.00,1491,20231123,-53.19,650,20240805,7.38,1275,-45.25,20240401,650,7.38,20240805,1634,-57.28,20231123,650,7.38,20240805,0.00,N,018000,500,841 억,,1435488,N,N,17,N,00,N
20241029,150342,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,700,13,2,1.89,112135198,161391,57.82,687,705,680,893,481,687,694.80,0.85,0,13067,701,693,682,674,663,698,679,842,206,500,460,1,1,168391564,1179,-3.57,1.61,12,0.10,-196.00,435.00,1491,20231123,-53.05,650,20240805,7.69,1275,-45.10,20240401,650,7.69,20240805,1634,-57.16,20231123,650,7.69,20240805,0.00,N,018000,500,841 억,,1435488,N,N,17,N,00,N
20241029,140337,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,703,16,2,2.33,102882098,148123,53.06,687,705,680,893,481,687,694.57,0.85,0,13086,701,693,682,674,663,698,679,842,206,500,460,1,1,168391564,1184,-3.59,1.62,12,0.09,-196.00,435.00,1491,20231123,-52.85,650,20240805,8.15,1275,-44.86,20240401,650,8.15,20240805,1634,-56.98,20231123,650,8.15,20240805,0.00,N,018000,500,841 억,,1435488,N,N,17,N,00,N
20241029,130338,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,699,12,2,1.75,94123156,135661,48.60,687,705,680,893,481,687,693.81,0.85,0,12875,701,693,682,674,663,698,679,842,206,500,460,1,1,168391564,1177,-3.57,1.61,12,0.08,-196.00,435.00,1491,20231123,-53.12,650,20240805,7.54,1275,-45.18,20240401,650,7.54,20240805,1634,-57.22,20231123,650,7.54,20240805,0.00,N,018000,500,841 억,,1435488,N,N,17,N,00,N
20241029,120340,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,696,9,2,1.31,61667286,89246,31.97,687,696,680,893,481,687,690.98,0.85,0,-4134,701,693,682,674,663,698,679,842,206,500,460,1,1,168391564,1172,-3.55,1.60,12,0.05,-196.00,435.00,1491,20231123,-53.32,650,20240805,7.08,1275,-45.41,20240401,650,7.08,20240805,1634,-57.41,20231123,650,7.08,20240805,0.00,N,018000,500,841 억,,1435488,N,N,17,N,00,N
20241029,110343,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,692,5,2,0.73,52307173,75768,27.14,687,693,680,893,481,687,690.36,0.85,0,-3142,701,693,682,674,663,698,679,842,206,500,460,1,1,168391564,1165,-3.53,1.59,12,0.04,-196.00,435.00,1491,20231123,-53.59,650,20240805,6.46,1275,-45.73,20240401,650,6.46,20240805,1634,-57.65,20231123,650,6.46,20240805,0.00,N,018000,500,841 억,,1435488,N,N,17,N,00,N
20241029,100340,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,692,5,2,0.73,26951766,39128,14.02,687,693,680,893,481,687,688.81,0.85,0,-1930,701,693,682,674,663,698,679,842,206,500,460,1,1,168391564,1165,-3.53,1.59,12,0.02,-196.00,435.00,1491,20231123,-53.59,650,20240805,6.46,1275,-45.73,20240401,650,6.46,20240805,1634,-57.65,20231123,650,6.46,20240805,0.00,N,018000,500,841 억,,1435488,N,N,17,N,00,N
20241028,160336,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,687,7,2,1.03,189933175,279113,174.25,677,690,671,884,476,680,680.49,0.82,0,52607,710,695,680,665,650,687,657,842,204,500,460,1,1,168391564,1157,-3.51,1.58,12,0.17,-196.00,435.00,1491,20231123,-53.92,650,20240805,5.69,1275,-46.12,20240401,650,5.69,20240805,1634,-57.96,20231123,650,5.69,20240805,0.00,N,018000,500,841 억,,1382765,N,N,17,N,00,N
20241028,150336,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,687,7,2,1.03,188590641,277162,173.03,677,690,671,884,476,680,680.43,0.82,0,51918,710,695,680,665,650,687,657,842,204,500,460,1,1,168391564,1157,-3.51,1.58,12,0.16,-196.00,435.00,1491,20231123,-53.92,650,20240805,5.69,1275,-46.12,20240401,650,5.69,20240805,1634,-57.96,20231123,650,5.69,20240805,0.00,N,018000,500,841 억,,1382765,N,N,9,N,00,N
20241028,140338,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,688,8,2,1.18,170681771,251021,156.71,677,690,671,884,476,680,679.95,0.82,0,46513,710,695,680,665,650,687,657,842,204,500,460,1,1,168391564,1159,-3.51,1.58,12,0.15,-196.00,435.00,1491,20231123,-53.86,650,20240805,5.85,1275,-46.04,20240401,650,5.85,20240805,1634,-57.89,20231123,650,5.85,20240805,0.00,N,018000,500,841 억,,1382765,N,N,9,N,00,N
20241028,130336,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,681,1,2,0.15,142565927,210033,131.13,677,690,671,884,476,680,678.78,0.82,0,36666,710,695,680,665,650,687,657,842,204,500,460,1,1,168391564,1147,-3.47,1.57,12,0.12,-196.00,435.00,1491,20231123,-54.33,650,20240805,4.77,1275,-46.59,20240401,650,4.77,20240805,1634,-58.32,20231123,650,4.77,20240805,0.00,N,018000,500,841 억,,1382765,N,N,9,N,00,N
20241028,120337,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,689,9,2,1.32,102352848,150763,94.12,677,690,671,884,476,680,678.90,0.82,0,40103,710,695,680,665,650,687,657,842,204,500,460,1,1,168391564,1160,-3.52,1.58,12,0.09,-196.00,435.00,1491,20231123,-53.79,650,20240805,6.00,1275,-45.96,20240401,650,6.00,20240805,1634,-57.83,20231123,650,6.00,20240805,0.00,N,018000,500,841 억,,1382765,N,N,9,N,00,N
20241028,110314,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,674,-6,5,-0.88,50845155,74897,46.76,677,690,672,884,476,680,678.87,0.82,0,17493,710,695,680,665,650,687,657,842,204,500,460,1,1,168391564,1135,-3.44,1.55,12,0.04,-196.00,435.00,1491,20231123,-54.80,650,20240805,3.69,1275,-47.14,20240401,650,3.69,20240805,1634,-58.75,20231123,650,3.69,20240805,0.00,N,018000,500,841 억,,1382765,N,N,9,N,00,N
20241028,100334,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,681,1,2,0.15,41503199,61100,38.15,677,690,672,884,476,680,679.27,0.82,0,15537,710,695,680,665,650,687,657,842,204,500,460,1,1,168391564,1147,-3.47,1.57,12,0.04,-196.00,435.00,1491,20231123,-54.33,650,20240805,4.77,1275,-46.59,20240401,650,4.77,20240805,1634,-58.32,20231123,650,4.77,20240805,0.00,N,018000,500,841 억,,1382765,N,N,9,N,00,N
20241028,090335,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,680,0,3,0.00,7754857,11429,7.14,677,681,677,884,476,680,678.52,0.82,0,9675,710,695,680,665,650,687,657,842,204,500,460,1,1,168391564,1145,-3.47,1.56,12,0.01,-196.00,435.00,1491,20231123,-54.39,650,20240805,4.62,1275,-46.67,20240401,650,4.62,20240805,1634,-58.38,20231123,650,4.62,20240805,0.00,N,018000,500,841 억,,1382765,N,N,9,N,00,N
20241025,160333,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,680,-6,5,-0.87,106907124,156760,122.15,681,695,665,891,481,686,681.98,0.82,0,-1793,704,694,688,678,672,692,676,842,205,500,460,1,1,168391564,1145,-3.47,1.56,12,0.09,-196.00,435.00,1491,20231123,-54.39,650,20240805,4.62,1275,-46.67,20240401,650,4.62,20240805,1634,-58.38,20231123,650,4.62,20240805,0.00,N,018000,500,841 억,,1384558,N,N,9,N,00,N
20241025,150338,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,683,-3,5,-0.44,105562047,154781,120.61,681,695,665,891,481,686,682.01,0.82,0,-1592,704,694,688,678,672,692,676,842,205,500,460,1,1,168391564,1150,-3.48,1.57,12,0.09,-196.00,435.00,1491,20231123,-54.19,650,20240805,5.08,1275,-46.43,20240401,650,5.08,20240805,1634,-58.20,20231123,650,5.08,20240805,0.00,N,018000,500,841 억,,1384558,N,N,4,N,00,N
20241025,140336,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,681,-5,5,-0.73,90095827,132145,102.97,681,695,665,891,481,686,681.80,0.82,0,-2727,704,694,688,678,672,692,676,842,205,500,460,1,1,168391564,1147,-3.47,1.57,12,0.08,-196.00,435.00,1491,20231123,-54.33,650,20240805,4.77,1275,-46.59,20240401,650,4.77,20240805,1634,-58.32,20231123,650,4.77,20240805,0.00,N,018000,500,841 억,,1384558,N,N,4,N,00,N
20241025,130338,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,681,-5,5,-0.73,85186425,124924,97.35,681,695,665,891,481,686,681.91,0.82,0,1608,704,694,688,678,672,692,676,842,205,500,460,1,1,168391564,1147,-3.47,1.57,12,0.07,-196.00,435.00,1491,20231123,-54.33,650,20240805,4.77,1275,-46.59,20240401,650,4.77,20240805,1634,-58.32,20231123,650,4.77,20240805,0.00,N,018000,500,841 억,,1384558,N,N,4,N,00,N
20241025,120338,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,678,-8,5,-1.17,71410379,104572,81.49,681,695,665,891,481,686,682.88,0.82,0,2354,704,694,688,678,672,692,676,842,205,500,460,1,1,168391564,1142,-3.46,1.56,12,0.06,-196.00,435.00,1491,20231123,-54.53,650,20240805,4.31,1275,-46.82,20240401,650,4.31,20240805,1634,-58.51,20231123,650,4.31,20240805,0.00,N,018000,500,841 억,,1384558,N,N,4,N,00,N
20241025,110335,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,680,-6,5,-0.87,59758269,87423,68.12,681,695,665,891,481,686,683.55,0.82,0,1606,704,694,688,678,672,692,676,842,205,500,460,1,1,168391564,1145,-3.47,1.56,12,0.05,-196.00,435.00,1491,20231123,-54.39,650,20240805,4.62,1275,-46.67,20240401,650,4.62,20240805,1634,-58.38,20231123,650,4.62,20240805,0.00,N,018000,500,841 억,,1384558,N,N,4,N,00,N
20241025,100336,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,690,4,2,0.58,47132918,68923,53.71,681,695,665,891,481,686,683.85,0.82,0,8544,704,694,688,678,672,692,676,842,205,500,460,1,1,168391564,1162,-3.52,1.59,12,0.04,-196.00,435.00,1491,20231123,-53.72,650,20240805,6.15,1275,-45.88,20240401,650,6.15,20240805,1634,-57.77,20231123,650,6.15,20240805,0.00,N,018000,500,841 억,,1384558,N,N,4,N,00,N
20241025,090336,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,685,-1,5,-0.15,9318768,13808,10.76,681,695,665,891,481,686,674.88,0.82,0,216,704,694,688,678,672,692,676,842,205,500,460,1,1,168391564,1153,-3.49,1.57,12,0.01,-196.00,435.00,1491,20231123,-54.06,650,20240805,5.38,1275,-46.27,20240401,650,5.38,20240805,1634,-58.08,20231123,650,5.38,20240805,0.00,N,018000,500,841 억,,1384558,N,N,4,N,00,N
20241024,160331,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,686,-7,5,-1.01,87260102,127408,42.62,693,698,682,900,486,693,684.89,0.84,0,-28944,716,704,692,680,668,705,681,842,207,500,470,1,1,168391564,1155,-3.50,1.58,12,0.08,-196.00,435.00,1491,20231123,-53.99,650,20240805,5.54,1275,-46.20,20240401,650,5.54,20240805,1634,-58.02,20231123,650,5.54,20240805,0.00,N,018000,500,841 억,,1413451,N,N,4,N,00,N
20241024,150333,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,686,-7,5,-1.01,81384230,118818,39.75,693,698,682,900,486,693,684.95,0.84,0,-27300,716,704,692,680,668,705,681,842,207,500,470,1,1,168391564,1155,-3.50,1.58,12,0.07,-196.00,435.00,1491,20231123,-53.99,650,20240805,5.54,1275,-46.20,20240401,650,5.54,20240805,1634,-58.02,20231123,650,5.54,20240805,0.00,N,018000,500,841 억,,1413451,N,N,7,N,00,N
20241024,140331,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,684,-9,5,-1.30,69658359,101655,34.00,693,698,682,900,486,693,685.24,0.84,0,-24010,716,704,692,680,668,705,681,842,207,500,470,1,1,168391564,1152,-3.49,1.57,12,0.06,-196.00,435.00,1491,20231123,-54.12,650,20240805,5.23,1275,-46.35,20240401,650,5.23,20240805,1634,-58.14,20231123,650,5.23,20240805,0.00,N,018000,500,841 억,,1413451,N,N,7,N,00,N
20241024,130334,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,688,-5,5,-0.72,62873875,91760,30.69,693,698,682,900,486,693,685.20,0.84,0,-16785,716,704,692,680,668,705,681,842,207,500,470,1,1,168391564,1159,-3.51,1.58,12,0.05,-196.00,435.00,1491,20231123,-53.86,650,20240805,5.85,1275,-46.04,20240401,650,5.85,20240805,1634,-57.89,20231123,650,5.85,20240805,0.00,N,018000,500,841 억,,1413451,N,N,7,N,00,N
20241024,120333,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,686,-7,5,-1.01,57388270,83762,28.02,693,698,682,900,486,693,685.13,0.84,0,-16531,716,704,692,680,668,705,681,842,207,500,470,1,1,168391564,1155,-3.50,1.58,12,0.05,-196.00,435.00,1491,20231123,-53.99,650,20240805,5.54,1275,-46.20,20240401,650,5.54,20240805,1634,-58.02,20231123,650,5.54,20240805,0.00,N,018000,500,841 억,,1413451,N,N,7,N,00,N
20241024,110334,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,685,-8,5,-1.15,38800068,56602,18.93,693,698,682,900,486,693,685.49,0.84,0,-17415,716,704,692,680,668,705,681,842,207,500,470,1,1,168391564,1153,-3.49,1.57,12,0.03,-196.00,435.00,1491,20231123,-54.06,650,20240805,5.38,1275,-46.27,20240401,650,5.38,20240805,1634,-58.08,20231123,650,5.38,20240805,0.00,N,018000,500,841 억,,1413451,N,N,7,N,00,N
20241024,100334,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,684,-9,5,-1.30,25627120,37350,12.49,693,698,682,900,486,693,686.13,0.84,0,-17415,716,704,692,680,668,705,681,842,207,500,470,1,1,168391564,1152,-3.49,1.57,12,0.02,-196.00,435.00,1491,20231123,-54.12,650,20240805,5.23,1275,-46.35,20240401,650,5.23,20240805,1634,-58.14,20231123,650,5.23,20240805,0.00,N,018000,500,841 억,,1413451,N,N,7,N,00,N
20241024,090342,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,695,2,2,0.29,5416211,7842,2.62,693,698,687,900,486,693,690.67,0.84,0,-5736,716,704,692,680,668,705,681,842,207,500,470,1,1,168391564,1170,-3.55,1.60,12,0.00,-196.00,435.00,1491,20231123,-53.39,650,20240805,6.92,1275,-45.49,20240401,650,6.92,20240805,1634,-57.47,20231123,650,6.92,20240805,0.00,N,018000,500,841 억,,1413451,N,N,7,N,00,N
20241023,160335,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,693,0,3,0.00,203100831,296304,74.01,693,704,680,900,486,693,685.43,0.82,0,29735,737,714,702,679,667,709,674,842,207,500,470,1,1,168391564,1167,-3.54,1.59,12,0.18,-196.00,435.00,1491,20231123,-53.52,650,20240805,6.62,1275,-45.65,20240401,650,6.62,20240805,1634,-57.59,20231123,650,6.62,20240805,0.00,N,018000,500,841 억,,1383716,N,N,7,N,00,N
20241023,150338,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,692,-1,5,-0.14,196801754,287205,71.74,693,704,680,900,486,693,685.21,0.82,0,32636,737,714,702,679,667,709,674,842,207,500,470,1,1,168391564,1165,-3.53,1.59,12,0.17,-196.00,435.00,1491,20231123,-53.59,650,20240805,6.46,1275,-45.73,20240401,650,6.46,20240805,1634,-57.65,20231123,650,6.46,20240805,0.00,N,018000,500,841 억,,1383716,N,N,0,N,00,N
20241023,140339,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,693,0,3,0.00,184039658,268632,67.10,693,704,680,900,486,693,685.08,0.82,0,31436,737,714,702,679,667,709,674,842,207,500,470,1,1,168391564,1167,-3.54,1.59,12,0.16,-196.00,435.00,1491,20231123,-53.52,650,20240805,6.62,1275,-45.65,20240401,650,6.62,20240805,1634,-57.59,20231123,650,6.62,20240805,0.00,N,018000,500,841 억,,1383716,N,N,0,N,00,N
20241023,130335,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,685,-8,5,-1.15,171387460,250251,62.51,693,704,680,900,486,693,684.84,0.82,0,31624,737,714,702,679,667,709,674,842,207,500,470,1,1,168391564,1153,-3.49,1.57,12,0.15,-196.00,435.00,1491,20231123,-54.06,650,20240805,5.38,1275,-46.27,20240401,650,5.38,20240805,1634,-58.08,20231123,650,5.38,20240805,0.00,N,018000,500,841 억,,1383716,N,N,0,N,00,N
20241023,120333,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,683,-10,5,-1.44,141676448,206699,51.63,693,704,680,900,486,693,685.40,0.82,0,35735,737,714,702,679,667,709,674,842,207,500,470,1,1,168391564,1150,-3.48,1.57,12,0.12,-196.00,435.00,1491,20231123,-54.19,650,20240805,5.08,1275,-46.43,20240401,650,5.08,20240805,1634,-58.20,20231123,650,5.08,20240805,0.00,N,018000,500,841 억,,1383716,N,N,0,N,00,N
20241023,110333,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,687,-6,5,-0.87,78522704,114127,28.51,693,704,680,900,486,693,688.00,0.82,0,-24569,737,714,702,679,667,709,674,842,207,500,470,1,1,168391564,1157,-3.51,1.58,12,0.07,-196.00,435.00,1491,20231123,-53.92,650,20240805,5.69,1275,-46.12,20240401,650,5.69,20240805,1634,-57.96,20231123,650,5.69,20240805,0.00,N,018000,500,841 억,,1383716,N,N,0,N,00,N
20241023,100333,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,689,-4,5,-0.58,57571711,83478,20.85,693,704,683,900,486,693,689.64,0.82,0,-23522,737,714,702,679,667,709,674,842,207,500,470,1,1,168391564,1160,-3.52,1.58,12,0.05,-196.00,435.00,1491,20231123,-53.79,650,20240805,6.00,1275,-45.96,20240401,650,6.00,20240805,1634,-57.83,20231123,650,6.00,20240805,0.00,N,018000,500,841 억,,1383716,N,N,0,N,00,N
20241023,090333,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,703,10,2,1.44,9713355,13921,3.48,693,704,693,900,486,693,697.98,0.82,0,-96,737,714,702,679,667,709,674,842,207,500,470,1,1,168391564,1184,-3.59,1.62,12,0.01,-196.00,435.00,1491,20231123,-52.85,650,20240805,8.15,1275,-44.86,20240401,650,8.15,20240805,1634,-56.98,20231123,650,8.15,20240805,0.00,N,018000,500,841 억,,1383716,N,N,0,N,00,N
20241022,160330,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,693,-24,5,-3.35,278944435,399713,177.94,711,725,690,932,502,717,697.86,0.85,0,-50002,732,724,717,709,702,728,713,842,215,500,480,1,1,168391564,1167,-3.54,1.59,12,0.24,-196.00,435.00,1491,20231123,-53.52,650,20240805,6.62,1275,-45.65,20240401,650,6.62,20240805,1634,-57.59,20231123,650,6.62,20240805,0.00,N,018000,500,841 억,,1433718,N,N,0,N,00,N
20241022,150334,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,701,-16,5,-2.23,271637185,389219,173.27,711,725,690,932,502,717,697.90,0.85,0,-49014,732,724,717,709,702,728,713,842,215,500,480,1,1,168391564,1180,-3.58,1.61,12,0.23,-196.00,435.00,1491,20231123,-52.98,650,20240805,7.85,1275,-45.02,20240401,650,7.85,20240805,1634,-57.10,20231123,650,7.85,20240805,0.00,N,018000,500,841 억,,1433718,N,N,0,N,00,N
20241022,140335,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,696,-21,5,-2.93,247684524,354757,157.92,711,725,691,932,502,717,698.18,0.85,0,-46710,732,724,717,709,702,728,713,842,215,500,480,1,1,168391564,1172,-3.55,1.60,12,0.21,-196.00,435.00,1491,20231123,-53.32,650,20240805,7.08,1275,-45.41,20240401,650,7.08,20240805,1634,-57.41,20231123,650,7.08,20240805,0.00,N,018000,500,841 억,,1433718,N,N,0,N,00,N
20241022,130333,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,697,-20,5,-2.79,213727536,305749,136.11,711,725,692,932,502,717,699.03,0.85,0,-46090,732,724,717,709,702,728,713,842,215,500,480,1,1,168391564,1174,-3.56,1.60,12,0.18,-196.00,435.00,1491,20231123,-53.25,650,20240805,7.23,1275,-45.33,20240401,650,7.23,20240805,1634,-57.34,20231123,650,7.23,20240805,0.00,N,018000,500,841 억,,1433718,N,N,0,N,00,N
20241022,120333,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,698,-19,5,-2.65,190414549,272432,121.28,711,725,692,932,502,717,698.94,0.85,0,-37123,732,724,717,709,702,728,713,842,215,500,480,1,1,168391564,1175,-3.56,1.60,12,0.16,-196.00,435.00,1491,20231123,-53.19,650,20240805,7.38,1275,-45.25,20240401,650,7.38,20240805,1634,-57.28,20231123,650,7.38,20240805,0.00,N,018000,500,841 억,,1433718,N,N,0,N,00,N
20241022,110331,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,696,-21,5,-2.93,165747322,236976,105.49,711,725,692,932,502,717,699.43,0.85,0,-36433,732,724,717,709,702,728,713,842,215,500,480,1,1,168391564,1172,-3.55,1.60,12,0.14,-196.00,435.00,1491,20231123,-53.32,650,20240805,7.08,1275,-45.41,20240401,650,7.08,20240805,1634,-57.41,20231123,650,7.08,20240805,0.00,N,018000,500,841 억,,1433718,N,N,0,N,00,N
20241022,100332,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,700,-17,5,-2.37,78642999,111774,49.76,711,725,698,932,502,717,703.59,0.85,0,-22032,732,724,717,709,702,728,713,842,215,500,480,1,1,168391564,1179,-3.57,1.61,12,0.07,-196.00,435.00,1491,20231123,-53.05,650,20240805,7.69,1275,-45.10,20240401,650,7.69,20240805,1634,-57.16,20231123,650,7.69,20240805,0.00,N,018000,500,841 억,,1433718,N,N,0,N,00,N
20241022,090332,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,719,2,2,0.28,1437453,2021,0.90,711,725,711,932,502,717,711.26,0.85,0,-273,732,724,717,709,702,728,713,842,215,500,480,1,1,168391564,1211,-3.67,1.65,12,0.00,-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,,1433718,N,N,0,N,00,N
20241021,160330,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,717,1,2,0.14,160501941,224536,152.47,716,725,710,930,502,716,714.82,0.86,0,-15295,732,724,717,709,702,720,705,842,214,500,480,1,1,168391564,1207,-3.66,1.65,12,0.13,-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,,1448413,N,N,1,N,00,N
20241021,150331,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,716,0,3,0.00,153179101,214294,145.51,716,725,710,930,502,716,714.81,0.86,0,-15989,732,724,717,709,702,720,705,842,214,500,480,1,1,168391564,1206,-3.65,1.65,12,0.13,-196.00,435.00,1491,20231123,-51.98,650,20240805,10.15,1275,-43.84,20240401,650,10.15,20240805,1634,-56.18,20231123,650,10.15,20240805,0.00,N,018000,500,841 억,,1448413,N,N,1,N,00,N
20241021,140333,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,717,1,2,0.14,147453064,206315,140.10,716,725,710,930,502,716,714.70,0.86,0,-14349,732,724,717,709,702,720,705,842,214,500,480,1,1,168391564,1207,-3.66,1.65,12,0.12,-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,,1448413,N,N,1,N,00,N
20241021,130331,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,724,8,2,1.12,134871408,188706,128.14,716,725,710,930,502,716,714.72,0.86,0,-13428,732,724,717,709,702,720,705,842,214,500,480,1,1,168391564,1219,-3.69,1.66,12,0.11,-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,,1448413,N,N,1,N,00,N
20241021,120331,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,724,8,2,1.12,133498730,186807,126.85,716,725,710,930,502,716,714.63,0.86,0,-13260,732,724,717,709,702,720,705,842,214,500,480,1,1,168391564,1219,-3.69,1.66,12,0.11,-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,,1448413,N,N,1,N,00,N
20241021,110329,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,720,4,2,0.56,126655282,177340,120.42,716,725,710,930,502,716,714.19,0.86,0,-6770,732,724,717,709,702,720,705,842,214,500,480,1,1,168391564,1212,-3.67,1.66,12,0.11,-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,,1448413,N,N,1,N,00,N
20241021,100332,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,713,-3,5,-0.42,34644197,48602,33.00,716,724,710,930,502,716,712.81,0.86,0,178,732,724,717,709,702,720,705,842,214,500,480,1,1,168391564,1201,-3.64,1.64,12,0.03,-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,,1448413,N,N,1,N,00,N
20241021,090329,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,712,-4,5,-0.56,702659,981,0.67,716,724,712,930,502,716,716.27,0.86,0,-198,732,724,717,709,702,720,705,842,214,500,480,1,1,168391564,1199,-3.63,1.64,12,0.00,-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,,1448413,N,N,1,N,00,N
20241018,160329,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,716,-9,5,-1.24,105199939,147256,125.17,725,725,710,942,508,725,714.40,0.87,0,-15930,739,732,723,716,707,735,719,842,217,500,490,1,1,168391564,1206,-3.65,1.65,12,0.09,-196.00,435.00,1491,20231123,-51.98,650,20240805,10.15,1275,-43.84,20240401,650,10.15,20240805,1634,-56.18,20231123,650,10.15,20240805,0.00,N,018000,500,841 억,,1464343,N,N,1,N,00,N
20241018,150335,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,715,-10,5,-1.38,102682143,143736,122.18,725,725,710,942,508,725,714.38,0.87,0,-15930,739,732,723,716,707,735,719,842,217,500,490,1,1,168391564,1204,-3.65,1.64,12,0.09,-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,,1464343,N,N,1,N,00,N
20241018,140341,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,714,-11,5,-1.52,97463923,136422,115.96,725,725,710,942,508,725,714.43,0.87,0,-15930,739,732,723,716,707,735,719,842,217,500,490,1,1,168391564,1202,-3.64,1.64,12,0.08,-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,,1464343,N,N,1,N,00,N
20241018,130331,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,712,-13,5,-1.79,88625991,124020,105.42,725,725,710,942,508,725,714.61,0.87,0,-12461,739,732,723,716,707,735,719,842,217,500,490,1,1,168391564,1199,-3.63,1.64,12,0.07,-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,,1464343,N,N,1,N,00,N
20241018,120337,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,717,-8,5,-1.10,51151909,71380,60.67,725,725,710,942,508,725,716.61,0.87,0,-1679,739,732,723,716,707,735,719,842,217,500,490,1,1,168391564,1207,-3.66,1.65,12,0.04,-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,,1464343,N,N,1,N,00,N
20241018,110334,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,717,-8,5,-1.10,45584607,63603,54.06,725,725,710,942,508,725,716.71,0.87,0,-2506,739,732,723,716,707,735,719,842,217,500,490,1,1,168391564,1207,-3.66,1.65,12,0.04,-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,,1464343,N,N,1,N,00,N
20241018,100331,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,720,-5,5,-0.69,33174247,46328,39.38,725,725,710,942,508,725,716.07,0.87,0,-1931,739,732,723,716,707,735,719,842,217,500,490,1,1,168391564,1212,-3.67,1.66,12,0.03,-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,,1464343,N,N,1,N,00,N
20241018,090331,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,724,-1,5,-0.14,1486964,2051,1.74,725,725,724,942,508,725,724.99,0.87,0,-315,739,732,723,716,707,735,719,842,217,500,490,1,1,168391564,1219,-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,,1464343,N,N,1,N,00,N
20241017,160330,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,725,5,2,0.69,84329336,116956,57.11,719,730,714,936,504,720,721.03,0.87,0,-380,733,726,718,711,703,722,707,842,216,500,480,1,1,168391564,1221,-3.70,1.67,12,0.07,-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,,1464723,N,N,1,N,00,N
20241017,150330,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,725,5,2,0.69,80407885,111535,54.46,719,730,714,936,504,720,720.92,0.87,0,739,733,726,718,711,703,722,707,842,216,500,480,1,1,168391564,1221,-3.70,1.67,12,0.07,-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,,1464723,N,N,0,N,00,N
20241017,140331,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,722,2,2,0.28,48639312,67548,32.98,719,724,714,936,504,720,720.07,0.87,0,-119,733,726,718,711,703,722,707,842,216,500,480,1,1,168391564,1216,-3.68,1.66,12,0.04,-196.00,435.00,1491,20231123,-51.58,650,20240805,11.08,1275,-43.37,20240401,650,11.08,20240805,1634,-55.81,20231123,650,11.08,20240805,0.00,N,018000,500,841 억,,1464723,N,N,0,N,00,N
20241017,130330,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,722,2,2,0.28,44282762,61522,30.04,719,724,714,936,504,720,719.79,0.87,0,673,733,726,718,711,703,722,707,842,216,500,480,1,1,168391564,1216,-3.68,1.66,12,0.04,-196.00,435.00,1491,20231123,-51.58,650,20240805,11.08,1275,-43.37,20240401,650,11.08,20240805,1634,-55.81,20231123,650,11.08,20240805,0.00,N,018000,500,841 억,,1464723,N,N,0,N,00,N
20241017,120332,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,722,2,2,0.28,39726909,55214,26.96,719,724,714,936,504,720,719.51,0.87,0,563,733,726,718,711,703,722,707,842,216,500,480,1,1,168391564,1216,-3.68,1.66,12,0.03,-196.00,435.00,1491,20231123,-51.58,650,20240805,11.08,1275,-43.37,20240401,650,11.08,20240805,1634,-55.81,20231123,650,11.08,20240805,0.00,N,018000,500,841 억,,1464723,N,N,0,N,00,N
20241017,110331,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,721,1,2,0.14,27435259,38144,18.63,719,724,714,936,504,720,719.25,0.87,0,-3271,733,726,718,711,703,722,707,842,216,500,480,1,1,168391564,1214,-3.68,1.66,12,0.02,-196.00,435.00,1491,20231123,-51.64,650,20240805,10.92,1275,-43.45,20240401,650,10.92,20240805,1634,-55.88,20231123,650,10.92,20240805,0.00,N,018000,500,841 억,,1464723,N,N,0,N,00,N
20241017,100332,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,723,3,2,0.42,17660451,24566,12.00,719,724,714,936,504,720,718.90,0.87,0,-2866,733,726,718,711,703,722,707,842,216,500,480,1,1,168391564,1217,-3.69,1.66,12,0.01,-196.00,435.00,1491,20231123,-51.51,650,20240805,11.23,1275,-43.29,20240401,650,11.23,20240805,1634,-55.75,20231123,650,11.23,20240805,0.00,N,018000,500,841 억,,1464723,N,N,0,N,00,N
20241017,090329,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,722,2,2,0.28,447376,622,0.30,719,722,719,936,504,720,719.25,0.87,0,112,733,726,718,711,703,722,707,842,216,500,480,1,1,168391564,1216,-3.68,1.66,12,0.00,-196.00,435.00,1491,20231123,-51.58,650,20240805,11.08,1275,-43.37,20240401,650,11.08,20240805,1634,-55.81,20231123,650,11.08,20240805,0.00,N,018000,500,841 억,,1464723,N,N,0,N,00,N
20241016,160328,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,720,-7,5,-0.96,146114098,204222,67.06,725,725,710,945,509,727,715.47,0.88,0,-9488,748,737,729,718,710,733,714,842,218,500,490,1,1,168391564,1212,-3.67,1.66,12,0.12,-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,,1474211,N,N,1,N,00,N
20241016,150331,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,721,-6,5,-0.83,140775540,196779,64.62,725,725,710,945,509,727,715.40,0.88,0,-8741,748,737,729,718,710,733,714,842,218,500,490,1,1,168391564,1214,-3.68,1.66,12,0.12,-196.00,435.00,1491,20231123,-51.64,650,20240805,10.92,1275,-43.45,20240401,650,10.92,20240805,1634,-55.88,20231123,650,10.92,20240805,0.00,N,018000,500,841 억,,1474211,N,N,1,N,00,N
20241016,140330,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,719,-8,5,-1.10,118992195,166421,54.65,725,725,710,945,509,727,715.01,0.88,0,-8440,748,737,729,718,710,733,714,842,218,500,490,1,1,168391564,1211,-3.67,1.65,12,0.10,-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,,1474211,N,N,1,N,00,N
20241016,130330,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,723,-4,5,-0.55,112543836,157475,51.71,725,725,710,945,509,727,714.68,0.88,0,-5455,748,737,729,718,710,733,714,842,218,500,490,1,1,168391564,1217,-3.69,1.66,12,0.09,-196.00,435.00,1491,20231123,-51.51,650,20240805,11.23,1275,-43.29,20240401,650,11.23,20240805,1634,-55.75,20231123,650,11.23,20240805,0.00,N,018000,500,841 억,,1474211,N,N,1,N,00,N
20241016,120329,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,718,-9,5,-1.24,100848185,141222,46.37,725,725,710,945,509,727,714.11,0.88,0,-5162,748,737,729,718,710,733,714,842,218,500,490,1,1,168391564,1209,-3.66,1.65,12,0.08,-196.00,435.00,1491,20231123,-51.84,650,20240805,10.46,1275,-43.69,20240401,650,10.46,20240805,1634,-56.06,20231123,650,10.46,20240805,0.00,N,018000,500,841 억,,1474211,N,N,1,N,00,N
20241016,110329,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,718,-9,5,-1.24,92371148,129402,42.49,725,725,710,945,509,727,713.83,0.88,0,-5287,748,737,729,718,710,733,714,842,218,500,490,1,1,168391564,1209,-3.66,1.65,12,0.08,-196.00,435.00,1491,20231123,-51.84,650,20240805,10.46,1275,-43.69,20240401,650,10.46,20240805,1634,-56.06,20231123,650,10.46,20240805,0.00,N,018000,500,841 억,,1474211,N,N,1,N,00,N
20241016,100328,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,719,-8,5,-1.10,78597818,110204,36.19,725,725,710,945,509,727,713.20,0.88,0,-736,748,737,729,718,710,733,714,842,218,500,490,1,1,168391564,1211,-3.67,1.65,12,0.07,-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,,1474211,N,N,1,N,00,N
20241016,090330,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,718,-9,5,-1.24,1748756,2415,0.79,725,725,718,945,509,727,724.12,0.88,0,-558,748,737,729,718,710,733,714,842,218,500,490,1,1,168391564,1209,-3.66,1.65,12,0.00,-196.00,435.00,1491,20231123,-51.84,650,20240805,10.46,1275,-43.69,20240401,650,10.46,20240805,1634,-56.06,20231123,650,10.46,20240805,0.00,N,018000,500,841 억,,1474211,N,N,1,N,00,N
20241015,160327,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,727,-4,5,-0.55,221423544,304218,103.31,740,740,721,950,512,731,727.85,0.91,0,-61814,743,737,729,723,715,740,726,842,219,500,490,1,1,168391564,1224,-3.71,1.67,12,0.18,-196.00,435.00,1491,20231123,-51.24,650,20240805,11.85,1275,-42.98,20240401,650,11.85,20240805,1634,-55.51,20231123,650,11.85,20240805,0.00,N,018000,500,841 억,,1534921,N,N,1,N,00,N
20241015,150329,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,723,-8,5,-1.09,212677110,292151,99.22,740,740,721,950,512,731,727.97,0.91,0,-59743,743,737,729,723,715,740,726,842,219,500,490,1,1,168391564,1217,-3.69,1.66,12,0.17,-196.00,435.00,1491,20231123,-51.51,650,20240805,11.23,1275,-43.29,20240401,650,11.23,20240805,1634,-55.75,20231123,650,11.23,20240805,0.00,N,018000,500,841 억,,1534921,N,N,1,N,00,N
20241015,140329,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,727,-4,5,-0.55,194200536,266645,90.55,740,740,724,950,512,731,728.31,0.91,0,-53469,743,737,729,723,715,740,726,842,219,500,490,1,1,168391564,1224,-3.71,1.67,12,0.16,-196.00,435.00,1491,20231123,-51.24,650,20240805,11.85,1275,-42.98,20240401,650,11.85,20240805,1634,-55.51,20231123,650,11.85,20240805,0.00,N,018000,500,841 억,,1534921,N,N,1,N,00,N
20241015,130329,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,728,-3,5,-0.41,167751910,230192,78.17,740,740,725,950,512,731,728.75,0.91,0,-46006,743,737,729,723,715,740,726,842,219,500,490,1,1,168391564,1226,-3.71,1.67,12,0.14,-196.00,435.00,1491,20231123,-51.17,650,20240805,12.00,1275,-42.90,20240401,650,12.00,20240805,1634,-55.45,20231123,650,12.00,20240805,0.00,N,018000,500,841 억,,1534921,N,N,1,N,00,N
20241015,120328,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,729,-2,5,-0.27,161556696,221678,75.28,740,740,725,950,512,731,728.79,0.91,0,-44319,743,737,729,723,715,740,726,842,219,500,490,1,1,168391564,1228,-3.72,1.68,12,0.13,-196.00,435.00,1491,20231123,-51.11,650,20240805,12.15,1275,-42.82,20240401,650,12.15,20240805,1634,-55.39,20231123,650,12.15,20240805,0.00,N,018000,500,841 억,,1534921,N,N,1,N,00,N
20241015,110330,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,730,-1,5,-0.14,155764960,213730,72.58,740,740,725,950,512,731,728.79,0.91,0,-41020,743,737,729,723,715,740,726,842,219,500,490,1,1,168391564,1229,-3.72,1.68,12,0.13,-196.00,435.00,1491,20231123,-51.04,650,20240805,12.31,1275,-42.75,20240401,650,12.31,20240805,1634,-55.32,20231123,650,12.31,20240805,0.00,N,018000,500,841 억,,1534921,N,N,1,N,00,N
20241015,100330,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,733,2,2,0.27,40355531,55232,18.76,740,740,726,950,512,731,730.65,0.91,0,-14976,743,737,729,723,715,740,726,842,219,500,490,1,1,168391564,1234,-3.74,1.69,12,0.03,-196.00,435.00,1491,20231123,-50.84,650,20240805,12.77,1275,-42.51,20240401,650,12.77,20240805,1634,-55.14,20231123,650,12.77,20240805,0.00,N,018000,500,841 억,,1534921,N,N,1,N,00,N
20241015,090328,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,740,9,2,1.23,808235,1093,0.37,740,740,732,950,512,731,739.47,0.91,0,-8,743,737,729,723,715,740,726,842,219,500,490,1,1,168391564,1246,-3.78,1.70,12,0.00,-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,,1534921,N,N,1,N,00,N
20241014,160322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,731,4,2,0.55,213777190,293488,327.82,727,735,721,945,509,727,728.40,0.88,0,60342,753,740,730,717,707,746,723,842,218,500,490,1,1,168391564,1231,-3.73,1.68,12,0.17,-196.00,435.00,1491,20231123,-50.97,650,20240805,12.46,1275,-42.67,20240401,650,12.46,20240805,1634,-55.26,20231123,650,12.46,20240805,0.00,N,018000,500,841 억,,1475598,N,N,1,N,00,N
20241014,150324,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,730,3,2,0.41,205307839,281839,314.81,727,735,721,945,509,727,728.46,0.88,0,60996,753,740,730,717,707,746,723,842,218,500,490,1,1,168391564,1229,-3.72,1.68,12,0.17,-196.00,435.00,1491,20231123,-51.04,650,20240805,12.31,1275,-42.75,20240401,650,12.31,20240805,1634,-55.32,20231123,650,12.31,20240805,0.00,N,018000,500,841 억,,1475598,N,N,0,N,00,N
20241014,140325,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,5,2,0.69,165177447,226667,253.18,727,735,721,945,509,727,728.72,0.88,0,60433,753,740,730,717,707,746,723,842,218,500,490,1,1,168391564,1233,-3.73,1.68,12,0.13,-196.00,435.00,1491,20231123,-50.91,650,20240805,12.62,1275,-42.59,20240401,650,12.62,20240805,1634,-55.20,20231123,650,12.62,20240805,0.00,N,018000,500,841 억,,1475598,N,N,0,N,00,N
20241014,130325,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,733,6,2,0.83,126889275,174218,194.60,727,735,721,945,509,727,728.34,0.88,0,17354,753,740,730,717,707,746,723,842,218,500,490,1,1,168391564,1234,-3.74,1.69,12,0.10,-196.00,435.00,1491,20231123,-50.84,650,20240805,12.77,1275,-42.51,20240401,650,12.77,20240805,1634,-55.14,20231123,650,12.77,20240805,0.00,N,018000,500,841 억,,1475598,N,N,0,N,00,N
20241014,120318,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,729,2,2,0.28,93659839,128757,143.82,727,735,721,945,509,727,727.42,0.88,0,-6990,753,740,730,717,707,746,723,842,218,500,490,1,1,168391564,1228,-3.72,1.68,12,0.08,-196.00,435.00,1491,20231123,-51.11,650,20240805,12.15,1275,-42.82,20240401,650,12.15,20240805,1634,-55.39,20231123,650,12.15,20240805,0.00,N,018000,500,841 억,,1475598,N,N,0,N,00,N
20241014,110322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,728,1,2,0.14,80986972,111350,124.37,727,735,721,945,509,727,727.32,0.88,0,-6324,753,740,730,717,707,746,723,842,218,500,490,1,1,168391564,1226,-3.71,1.67,12,0.07,-196.00,435.00,1491,20231123,-51.17,650,20240805,12.00,1275,-42.90,20240401,650,12.00,20240805,1634,-55.45,20231123,650,12.00,20240805,0.00,N,018000,500,841 억,,1475598,N,N,0,N,00,N
20241014,100323,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,729,2,2,0.28,54921876,75546,84.38,727,735,721,945,509,727,727.00,0.88,0,7206,753,740,730,717,707,746,723,842,218,500,490,1,1,168391564,1228,-3.72,1.68,12,0.04,-196.00,435.00,1491,20231123,-51.11,650,20240805,12.15,1275,-42.82,20240401,650,12.15,20240805,1634,-55.39,20231123,650,12.15,20240805,0.00,N,018000,500,841 억,,1475598,N,N,0,N,00,N
20241014,090325,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,735,8,2,1.10,8541159,11731,13.10,727,735,721,945,509,727,728.08,0.88,0,-3945,753,740,730,717,707,746,723,842,218,500,490,1,1,168391564,1238,-3.75,1.69,12,0.01,-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,,1475598,N,N,0,N,00,N
20241011,160317,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,727,-2,5,-0.27,64665440,88715,42.30,720,743,720,947,511,729,728.92,0.90,0,-39124,754,741,728,715,702,735,709,842,218,500,490,1,1,168391564,1224,-3.71,1.67,12,0.05,-196.00,435.00,1491,20231123,-51.24,650,20240805,11.85,1275,-42.98,20240401,650,11.85,20240805,1634,-55.51,20231123,650,11.85,20240805,0.00,N,018000,500,841 억,,1514635,N,N,4,N,00,N
20241011,150321,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,728,-1,5,-0.14,63536642,87163,41.56,720,743,720,947,511,729,728.94,0.90,0,-38325,754,741,728,715,702,735,709,842,218,500,490,1,1,168391564,1226,-3.71,1.67,12,0.05,-196.00,435.00,1491,20231123,-51.17,650,20240805,12.00,1275,-42.90,20240401,650,12.00,20240805,1634,-55.45,20231123,650,12.00,20240805,0.00,N,018000,500,841 억,,1514635,N,N,4,N,00,N
20241011,140323,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,727,-2,5,-0.27,54141839,74226,35.39,720,743,720,947,511,729,729.42,0.90,0,-28211,754,741,728,715,702,735,709,842,218,500,490,1,1,168391564,1224,-3.71,1.67,12,0.04,-196.00,435.00,1491,20231123,-51.24,650,20240805,11.85,1275,-42.98,20240401,650,11.85,20240805,1634,-55.51,20231123,650,11.85,20240805,0.00,N,018000,500,841 억,,1514635,N,N,4,N,00,N
20241011,130323,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,728,-1,5,-0.14,46084484,63152,30.11,720,743,720,947,511,729,729.74,0.90,0,-21361,754,741,728,715,702,735,709,842,218,500,490,1,1,168391564,1226,-3.71,1.67,12,0.04,-196.00,435.00,1491,20231123,-51.17,650,20240805,12.00,1275,-42.90,20240401,650,12.00,20240805,1634,-55.45,20231123,650,12.00,20240805,0.00,N,018000,500,841 억,,1514635,N,N,4,N,00,N
20241011,120322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,729,0,3,0.00,44373610,60801,28.99,720,743,720,947,511,729,729.82,0.90,0,-21455,754,741,728,715,702,735,709,842,218,500,490,1,1,168391564,1228,-3.72,1.68,12,0.04,-196.00,435.00,1491,20231123,-51.11,650,20240805,12.15,1275,-42.82,20240401,650,12.15,20240805,1634,-55.39,20231123,650,12.15,20240805,0.00,N,018000,500,841 억,,1514635,N,N,4,N,00,N
20241011,110321,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,725,-4,5,-0.55,34463829,47174,22.49,720,743,720,947,511,729,730.57,0.90,0,-17556,754,741,728,715,702,735,709,842,218,500,490,1,1,168391564,1221,-3.70,1.67,12,0.03,-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,,1514635,N,N,4,N,00,N
20241011,100327,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,731,2,2,0.27,20472245,27916,13.31,720,743,720,947,511,729,733.35,0.90,0,-15497,754,741,728,715,702,735,709,842,218,500,490,1,1,168391564,1231,-3.73,1.68,12,0.02,-196.00,435.00,1491,20231123,-50.97,650,20240805,12.46,1275,-42.67,20240401,650,12.46,20240805,1634,-55.26,20231123,650,12.46,20240805,0.00,N,018000,500,841 억,,1514635,N,N,4,N,00,N
20241011,090323,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,728,-1,5,-0.14,1393410,1927,0.92,720,729,720,947,511,729,723.10,0.90,0,-306,754,741,728,715,702,735,709,842,218,500,490,1,1,168391564,1226,-3.71,1.67,12,0.00,-196.00,435.00,1491,20231123,-51.17,650,20240805,12.00,1275,-42.90,20240401,650,12.00,20240805,1634,-55.45,20231123,650,12.00,20240805,0.00,N,018000,500,841 억,,1514635,N,N,4,N,00,N
20241010,160328,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,729,-7,5,-0.95,152078717,209419,113.63,737,741,715,956,516,736,726.19,0.92,0,-40012,770,753,732,715,694,742,704,842,220,500,500,1,1,168391564,1228,-3.72,1.68,12,0.12,-196.00,435.00,1491,20231123,-51.11,650,20240805,12.15,1275,-42.82,20240401,650,12.15,20240805,1634,-55.39,20231123,650,12.15,20240805,0.00,N,018000,500,841 억,,1556420,N,N,4,N,00,N
20241010,150333,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,726,-10,5,-1.36,146559962,201799,109.49,737,741,715,956,516,736,726.27,0.92,0,-40795,770,753,732,715,694,742,704,842,220,500,500,1,1,168391564,1223,-3.70,1.67,12,0.12,-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,,1556420,N,N,0,N,00,N
20241010,140330,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,729,-7,5,-0.95,127977437,176205,95.60,737,741,715,956,516,736,726.30,0.92,0,-40525,770,753,732,715,694,742,704,842,220,500,500,1,1,168391564,1228,-3.72,1.68,12,0.10,-196.00,435.00,1491,20231123,-51.11,650,20240805,12.15,1275,-42.82,20240401,650,12.15,20240805,1634,-55.39,20231123,650,12.15,20240805,0.00,N,018000,500,841 억,,1556420,N,N,0,N,00,N
20241010,130330,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,731,-5,5,-0.68,113954271,156961,85.16,737,741,715,956,516,736,726.00,0.92,0,-35805,770,753,732,715,694,742,704,842,220,500,500,1,1,168391564,1231,-3.73,1.68,12,0.09,-196.00,435.00,1491,20231123,-50.97,650,20240805,12.46,1275,-42.67,20240401,650,12.46,20240805,1634,-55.26,20231123,650,12.46,20240805,0.00,N,018000,500,841 억,,1556420,N,N,0,N,00,N
20241010,120329,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,726,-10,5,-1.36,90712811,125052,67.85,737,741,715,956,516,736,725.40,0.92,0,-26502,770,753,732,715,694,742,704,842,220,500,500,1,1,168391564,1223,-3.70,1.67,12,0.07,-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,,1556420,N,N,0,N,00,N
20241010,110329,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,728,-8,5,-1.09,84057714,115881,62.87,737,741,715,956,516,736,725.38,0.92,0,-21536,770,753,732,715,694,742,704,842,220,500,500,1,1,168391564,1226,-3.71,1.67,12,0.07,-196.00,435.00,1491,20231123,-51.17,650,20240805,12.00,1275,-42.90,20240401,650,12.00,20240805,1634,-55.45,20231123,650,12.00,20240805,0.00,N,018000,500,841 억,,1556420,N,N,0,N,00,N
20241010,100329,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,719,-17,5,-2.31,58659362,80700,43.79,737,741,715,956,516,736,726.88,0.92,0,-12411,770,753,732,715,694,742,704,842,220,500,500,1,1,168391564,1211,-3.67,1.65,12,0.05,-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,,1556420,N,N,0,N,00,N
20241010,090329,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,738,2,2,0.27,2629539,3567,1.94,737,741,736,956,516,736,737.19,0.92,0,-3306,770,753,732,715,694,742,704,842,220,500,500,1,1,168391564,1243,-3.77,1.70,12,0.00,-196.00,435.00,1491,20231123,-50.50,650,20240805,13.54,1275,-42.12,20240401,650,13.54,20240805,1634,-54.83,20231123,650,13.54,20240805,0.00,N,018000,500,841 억,,1556420,N,N,0,N,00,N
20241008,160328,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,736,-8,5,-1.08,135993613,184295,82.27,740,749,711,967,521,744,737.91,0.92,0,6754,796,769,738,711,680,754,696,842,223,500,500,1,1,168391564,1239,-3.76,1.69,12,0.11,-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,,1549563,N,N,0,N,00,N
20241008,150330,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,740,-4,5,-0.54,126424640,171326,76.48,740,749,711,967,521,744,737.92,0.92,0,8352,796,769,738,711,680,754,696,842,223,500,500,1,1,168391564,1246,-3.78,1.70,12,0.10,-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,,1549563,N,N,0,N,00,N
20241008,140330,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,741,-3,5,-0.40,118932854,161189,71.95,740,749,711,967,521,744,737.85,0.92,0,8385,796,769,738,711,680,754,696,842,223,500,500,1,1,168391564,1248,-3.78,1.70,12,0.10,-196.00,435.00,1491,20231123,-50.30,650,20240805,14.00,1275,-41.88,20240401,650,14.00,20240805,1634,-54.65,20231123,650,14.00,20240805,0.00,N,018000,500,841 억,,1549563,N,N,0,N,00,N
20241008,130329,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,738,-6,5,-0.81,114320671,154962,69.18,740,749,711,967,521,744,737.73,0.92,0,11203,796,769,738,711,680,754,696,842,223,500,500,1,1,168391564,1243,-3.77,1.70,12,0.09,-196.00,435.00,1491,20231123,-50.50,650,20240805,13.54,1275,-42.12,20240401,650,13.54,20240805,1634,-54.83,20231123,650,13.54,20240805,0.00,N,018000,500,841 억,,1549563,N,N,0,N,00,N
20241008,120328,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,740,-4,5,-0.54,86535253,117332,52.38,740,749,711,967,521,744,737.52,0.92,0,25006,796,769,738,711,680,754,696,842,223,500,500,1,1,168391564,1246,-3.78,1.70,12,0.07,-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,,1549563,N,N,0,N,00,N
20241008,110328,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,741,-3,5,-0.40,72977684,98969,44.18,740,749,711,967,521,744,737.38,0.92,0,24557,796,769,738,711,680,754,696,842,223,500,500,1,1,168391564,1248,-3.78,1.70,12,0.06,-196.00,435.00,1491,20231123,-50.30,650,20240805,14.00,1275,-41.88,20240401,650,14.00,20240805,1634,-54.65,20231123,650,14.00,20240805,0.00,N,018000,500,841 억,,1549563,N,N,0,N,00,N
20241008,100329,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,746,2,2,0.27,48415145,65753,29.35,740,749,711,967,521,744,736.31,0.92,0,36195,796,769,738,711,680,754,696,842,223,500,500,1,1,168391564,1256,-3.81,1.71,12,0.04,-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,,1549563,N,N,0,N,00,N
20241008,090328,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,740,-4,5,-0.54,6949025,9550,4.26,740,741,711,967,521,744,727.56,0.92,0,-2920,796,769,738,711,680,754,696,842,223,500,500,1,1,168391564,1246,-3.78,1.70,12,0.01,-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,,1549563,N,N,0,N,00,N
20241007,160327,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,744,-11,5,-1.46,165743378,223464,80.30,755,765,707,981,529,755,741.70,0.92,0,-431,788,771,763,746,738,767,742,842,226,500,510,1,1,168391564,1253,-3.80,1.71,12,0.13,-196.00,435.00,1491,20231123,-50.10,650,20240805,14.46,1275,-41.65,20240401,650,14.46,20240805,1634,-54.47,20231123,650,14.46,20240805,0.00,N,018000,500,841 억,,1549254,N,N,0,N,00,N
20241007,150324,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,744,-11,5,-1.46,159011160,214406,77.04,755,765,707,981,529,755,741.64,0.92,0,-241,788,771,763,746,738,767,742,842,226,500,510,1,1,168391564,1253,-3.80,1.71,12,0.13,-196.00,435.00,1491,20231123,-50.10,650,20240805,14.46,1275,-41.65,20240401,650,14.46,20240805,1634,-54.47,20231123,650,14.46,20240805,0.00,N,018000,500,841 억,,1549254,N,N,0,N,00,N
20241007,140339,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,747,-8,5,-1.06,128261955,173048,62.18,755,765,707,981,529,755,741.19,0.92,0,3222,788,771,763,746,738,767,742,842,226,500,510,1,1,168391564,1258,-3.81,1.72,12,0.10,-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,,1549254,N,N,0,N,00,N
20241007,130321,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,743,-12,5,-1.59,108496706,146544,52.66,755,765,707,981,529,755,740.37,0.92,0,2715,788,771,763,746,738,767,742,842,226,500,510,1,1,168391564,1251,-3.79,1.71,12,0.09,-196.00,435.00,1491,20231123,-50.17,650,20240805,14.31,1275,-41.73,20240401,650,14.31,20240805,1634,-54.53,20231123,650,14.31,20240805,0.00,N,018000,500,841 억,,1549254,N,N,0,N,00,N
20241007,120348,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,744,-11,5,-1.46,102206595,138089,49.62,755,765,707,981,529,755,740.15,0.92,0,6228,788,771,763,746,738,767,742,842,226,500,510,1,1,168391564,1253,-3.80,1.71,12,0.08,-196.00,435.00,1491,20231123,-50.10,650,20240805,14.46,1275,-41.65,20240401,650,14.46,20240805,1634,-54.47,20231123,650,14.46,20240805,0.00,N,018000,500,841 억,,1549254,N,N,0,N,00,N
20241007,110320,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,743,-12,5,-1.59,82026863,110888,39.84,755,765,707,981,529,755,739.73,0.92,0,3590,788,771,763,746,738,767,742,842,226,500,510,1,1,168391564,1251,-3.79,1.71,12,0.07,-196.00,435.00,1491,20231123,-50.17,650,20240805,14.31,1275,-41.73,20240401,650,14.31,20240805,1634,-54.53,20231123,650,14.31,20240805,0.00,N,018000,500,841 억,,1549254,N,N,0,N,00,N
20241007,100318,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,741,-14,5,-1.85,68714533,92941,33.40,755,765,707,981,529,755,739.33,0.92,0,2640,788,771,763,746,738,767,742,842,226,500,510,1,1,168391564,1248,-3.78,1.70,12,0.06,-196.00,435.00,1491,20231123,-50.30,650,20240805,14.00,1275,-41.88,20240401,650,14.00,20240805,1634,-54.65,20231123,650,14.00,20240805,0.00,N,018000,500,841 억,,1549254,N,N,0,N,00,N
20241007,090302,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,763,8,2,1.06,9502300,12529,4.50,755,765,755,981,529,755,758.42,0.92,0,-4378,788,771,763,746,738,767,742,842,226,500,510,1,1,168391564,1285,-3.89,1.75,12,0.01,-196.00,435.00,1491,20231123,-48.83,650,20240805,17.38,1275,-40.16,20240401,650,17.38,20240805,1634,-53.30,20231123,650,17.38,20240805,0.00,N,018000,500,841 억,,1549254,N,N,0,N,00,N
20241004,160310,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,755,-14,5,-1.82,211058114,277282,130.92,780,780,755,999,539,769,761.21,0.93,0,-23544,797,782,773,758,749,778,754,842,230,500,520,1,1,168391564,1271,-3.85,1.74,12,0.16,-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,,1572797,N,N,0,N,00,N
20241004,150311,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,756,-13,5,-1.69,200154266,262855,124.11,780,780,756,999,539,769,761.46,0.93,0,-23544,797,782,773,758,749,778,754,842,230,500,520,1,1,168391564,1273,-3.86,1.74,12,0.16,-196.00,435.00,1491,20231123,-49.30,650,20240805,16.31,1275,-40.71,20240401,650,16.31,20240805,1634,-53.73,20231123,650,16.31,20240805,0.00,N,018000,500,841 억,,1572797,N,N,0,N,00,N
20241004,140312,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,757,-12,5,-1.56,183290419,240596,113.60,780,780,757,999,539,769,761.82,0.93,0,-23397,797,782,773,758,749,778,754,842,230,500,520,1,1,168391564,1275,-3.86,1.74,12,0.14,-196.00,435.00,1491,20231123,-49.23,650,20240805,16.46,1275,-40.63,20240401,650,16.46,20240805,1634,-53.67,20231123,650,16.46,20240805,0.00,N,018000,500,841 억,,1572797,N,N,0,N,00,N
20241004,130311,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,763,-6,5,-0.78,134749110,176710,83.43,780,780,757,999,539,769,762.54,0.93,0,-21667,797,782,773,758,749,778,754,842,230,500,520,1,1,168391564,1285,-3.89,1.75,12,0.10,-196.00,435.00,1491,20231123,-48.83,650,20240805,17.38,1275,-40.16,20240401,650,17.38,20240805,1634,-53.30,20231123,650,17.38,20240805,0.00,N,018000,500,841 억,,1572797,N,N,0,N,00,N
20241004,120311,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,760,-9,5,-1.17,76953218,100788,47.59,780,780,757,999,539,769,763.52,0.93,0,-11266,797,782,773,758,749,778,754,842,230,500,520,1,1,168391564,1280,-3.88,1.75,12,0.06,-196.00,435.00,1491,20231123,-49.03,650,20240805,16.92,1275,-40.39,20240401,650,16.92,20240805,1634,-53.49,20231123,650,16.92,20240805,0.00,N,018000,500,841 억,,1572797,N,N,0,N,00,N
20241004,110311,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,763,-6,5,-0.78,63021641,82500,38.95,780,780,757,999,539,769,763.90,0.93,0,-1817,797,782,773,758,749,778,754,842,230,500,520,1,1,168391564,1285,-3.89,1.75,12,0.05,-196.00,435.00,1491,20231123,-48.83,650,20240805,17.38,1275,-40.16,20240401,650,17.38,20240805,1634,-53.30,20231123,650,17.38,20240805,0.00,N,018000,500,841 억,,1572797,N,N,0,N,00,N
20241004,100311,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,761,-8,5,-1.04,52079982,68140,32.17,780,780,757,999,539,769,764.31,0.93,0,-415,797,782,773,758,749,778,754,842,230,500,520,1,1,168391564,1281,-3.88,1.75,12,0.04,-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,,1572797,N,N,0,N,00,N
20241004,090308,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,769,0,3,0.00,8963265,11575,5.47,780,780,769,999,539,769,774.36,0.93,0,-6877,797,782,773,758,749,778,754,842,230,500,520,1,1,168391564,1295,-3.92,1.77,12,0.01,-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,,1572797,N,N,0,N,00,N
20241002,160308,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,769,-3,5,-0.39,163921767,211448,66.61,770,788,764,1003,541,772,775.26,0.93,0,7560,810,790,780,760,750,786,756,842,231,500,520,1,1,168391564,1295,-3.92,1.77,12,0.13,-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,,1565233,N,N,6,N,00,N
20241002,150313,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,771,-1,5,-0.13,152210209,196239,61.81,770,788,764,1003,541,772,775.64,0.93,0,3718,810,790,780,760,750,786,756,842,231,500,520,1,1,168391564,1298,-3.93,1.77,12,0.12,-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,,1565233,N,N,6,N,00,N
20241002,140311,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,776,4,2,0.52,116459419,150118,47.29,770,788,764,1003,541,772,775.79,0.93,0,-1669,810,790,780,760,750,786,756,842,231,500,520,1,1,168391564,1307,-3.96,1.78,12,0.09,-196.00,435.00,1491,20231123,-47.95,650,20240805,19.38,1275,-39.14,20240401,650,19.38,20240805,1634,-52.51,20231123,650,19.38,20240805,0.00,N,018000,500,841 억,,1565233,N,N,6,N,00,N
20241002,130310,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,788,16,2,2.07,91294082,117950,37.15,770,788,764,1003,541,772,774.01,0.93,0,11074,810,790,780,760,750,786,756,842,231,500,520,1,1,168391564,1327,-4.02,1.81,12,0.07,-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,,1565233,N,N,6,N,00,N
20241002,120307,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,778,6,2,0.78,70177962,90876,28.63,770,779,764,1003,541,772,772.24,0.93,0,2118,810,790,780,760,750,786,756,842,231,500,520,1,1,168391564,1310,-3.97,1.79,12,0.05,-196.00,435.00,1491,20231123,-47.82,650,20240805,19.69,1275,-38.98,20240401,650,19.69,20240805,1634,-52.39,20231123,650,19.69,20240805,0.00,N,018000,500,841 억,,1565233,N,N,6,N,00,N
20241002,110305,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,774,2,2,0.26,56893069,73738,23.23,770,779,764,1003,541,772,771.56,0.93,0,-846,810,790,780,760,750,786,756,842,231,500,520,1,1,168391564,1303,-3.95,1.78,12,0.04,-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,,1565233,N,N,6,N,00,N
20241002,100305,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,768,-4,5,-0.52,35054284,45493,14.33,770,779,764,1003,541,772,770.54,0.93,0,-7548,810,790,780,760,750,786,756,842,231,500,520,1,1,168391564,1293,-3.92,1.77,12,0.03,-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,,1565233,N,N,6,N,00,N
20241002,090303,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,771,-1,5,-0.13,6046610,7856,2.47,770,771,767,1003,541,772,769.68,0.93,0,-1868,810,790,780,760,750,786,756,842,231,500,520,1,1,168391564,1298,-3.93,1.77,12,0.00,-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,,1565233,N,N,6,N,00,N