KissMeData/452190/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
20240930,161331,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4700,-310,5,-6.19,3514682905,732264,106.61,5020,5040,4660,6510,3510,5010,4799.52,0.09,0,-10348,5290,5150,5080,4940,4870,5115,4905,26,1500,100,3100,5,1,23162757,1089,-18.01,4.25,12,3.16,-261.00,1105.00,18580,20240111,-74.70,3195,20240805,47.10,18580,-74.70,20240111,3195,47.10,20240805,18580,-74.70,20240111,3195,47.10,20240805,5.79,N,452190,100,25 억,,20644,N,N,0,N,00,N
20240930,151351,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4700,-310,5,-6.19,3356898065,698593,101.71,5020,5040,4660,6510,3510,5010,4804.79,0.09,0,-16488,5290,5150,5080,4940,4870,5115,4905,26,1500,100,3100,5,1,23162757,1089,-18.01,4.25,12,3.02,-261.00,1105.00,18580,20240111,-74.70,3195,20240805,47.10,18580,-74.70,20240111,3195,47.10,20240805,18580,-74.70,20240111,3195,47.10,20240805,5.79,N,452190,100,25 억,,20644,N,N,0,N,00,N
20240930,141350,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4770,-240,5,-4.79,2644115060,547709,79.74,5020,5040,4750,6510,3510,5010,4827.10,0.09,0,-17344,5290,5150,5080,4940,4870,5115,4905,26,1500,100,3100,5,1,23162757,1105,-18.28,4.32,12,2.36,-261.00,1105.00,18580,20240111,-74.33,3195,20240805,49.30,18580,-74.33,20240111,3195,49.30,20240805,18580,-74.33,20240111,3195,49.30,20240805,5.79,N,452190,100,25 억,,20644,N,N,0,N,00,N
20240930,131342,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4790,-220,5,-4.39,2327786280,481292,70.07,5020,5040,4750,6510,3510,5010,4836.00,0.09,0,-11644,5290,5150,5080,4940,4870,5115,4905,26,1500,100,3100,5,1,23162757,1109,-18.35,4.33,12,2.08,-261.00,1105.00,18580,20240111,-74.22,3195,20240805,49.92,18580,-74.22,20240111,3195,49.92,20240805,18580,-74.22,20240111,3195,49.92,20240805,5.79,N,452190,100,25 억,,20644,N,N,0,N,00,N
20240930,121340,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4785,-225,5,-4.49,2118666845,437676,63.72,5020,5040,4750,6510,3510,5010,4840.15,0.09,0,-15339,5290,5150,5080,4940,4870,5115,4905,26,1500,100,3100,5,1,23162757,1108,-18.33,4.33,12,1.89,-261.00,1105.00,18580,20240111,-74.25,3195,20240805,49.77,18580,-74.25,20240111,3195,49.77,20240805,18580,-74.25,20240111,3195,49.77,20240805,5.79,N,452190,100,25 억,,20644,N,N,0,N,00,N
20240930,111336,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4790,-220,5,-4.39,2013709880,415719,60.52,5020,5040,4750,6510,3510,5010,4843.33,0.09,0,-15230,5290,5150,5080,4940,4870,5115,4905,26,1500,100,3100,5,1,23162757,1109,-18.35,4.33,12,1.79,-261.00,1105.00,18580,20240111,-74.22,3195,20240805,49.92,18580,-74.22,20240111,3195,49.92,20240805,18580,-74.22,20240111,3195,49.92,20240805,5.79,N,452190,100,25 억,,20644,N,N,0,N,00,N
20240930,101337,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4830,-180,5,-3.59,1669027865,343834,50.06,5020,5040,4750,6510,3510,5010,4853.49,0.09,0,-10881,5290,5150,5080,4940,4870,5115,4905,26,1500,100,3100,5,1,23162757,1119,-18.51,4.37,12,1.48,-261.00,1105.00,18580,20240111,-74.00,3195,20240805,51.17,18580,-74.00,20240111,3195,51.17,20240805,18580,-74.00,20240111,3195,51.17,20240805,5.79,N,452190,100,25 억,,20644,N,N,0,N,00,N
20240930,091237,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4910,-100,5,-2.00,399556385,80621,11.74,5020,5040,4910,6510,3510,5010,4954.98,0.09,0,-12386,5290,5150,5080,4940,4870,5115,4905,26,1500,100,3100,5,1,23162757,1137,-18.81,4.44,12,0.35,-261.00,1105.00,18580,20240111,-73.57,3195,20240805,53.68,18580,-73.57,20240111,3195,53.68,20240805,18580,-73.57,20240111,3195,53.68,20240805,5.79,N,452190,100,25 억,,20644,N,N,0,N,00,N
20240927,161339,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5010,-150,5,-2.91,3423450635,672769,99.82,5190,5220,5010,6700,3620,5160,5089.15,0.16,0,-15158,5326,5242,5186,5102,5046,5215,5075,26,1540,100,3190,10,1,23162757,1160,-19.20,4.53,12,2.90,-261.00,1105.00,18580,20240111,-73.04,3195,20240805,56.81,18580,-73.04,20240111,3195,56.81,20240805,18580,-73.04,20240111,3195,56.81,20240805,5.54,N,452190,100,25 억,,36545,N,N,0,N,00,N
20240927,151348,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5030,-130,5,-2.52,3095002570,607260,90.10,5190,5220,5010,6700,3620,5160,5096.65,0.16,0,-21827,5326,5242,5186,5102,5046,5215,5075,26,1540,100,3190,10,1,23162757,1165,-19.27,4.55,12,2.62,-261.00,1105.00,18580,20240111,-72.93,3195,20240805,57.43,18580,-72.93,20240111,3195,57.43,20240805,18580,-72.93,20240111,3195,57.43,20240805,5.54,N,452190,100,25 억,,36545,N,N,0,N,00,N
20240927,141358,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5050,-110,5,-2.13,2516163360,492152,73.02,5190,5220,5020,6700,3620,5160,5112.56,0.16,0,-28991,5326,5242,5186,5102,5046,5215,5075,26,1540,100,3190,10,1,23162757,1170,-19.35,4.57,12,2.12,-261.00,1105.00,18580,20240111,-72.82,3195,20240805,58.06,18580,-72.82,20240111,3195,58.06,20240805,18580,-72.82,20240111,3195,58.06,20240805,5.54,N,452190,100,25 억,,36545,N,N,0,N,00,N
20240927,131342,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5040,-120,5,-2.33,2282178200,445751,66.13,5190,5220,5020,6700,3620,5160,5119.83,0.16,0,-27342,5326,5242,5186,5102,5046,5215,5075,26,1540,100,3190,10,1,23162757,1167,-19.31,4.56,12,1.92,-261.00,1105.00,18580,20240111,-72.87,3195,20240805,57.75,18580,-72.87,20240111,3195,57.75,20240805,18580,-72.87,20240111,3195,57.75,20240805,5.54,N,452190,100,25 억,,36545,N,N,0,N,00,N
20240927,121339,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5070,-90,5,-1.74,1992637770,388410,57.63,5190,5220,5060,6700,3620,5160,5130.23,0.16,0,-27250,5326,5242,5186,5102,5046,5215,5075,26,1540,100,3190,10,1,23162757,1174,-19.43,4.59,12,1.68,-261.00,1105.00,18580,20240111,-72.71,3195,20240805,58.69,18580,-72.71,20240111,3195,58.69,20240805,18580,-72.71,20240111,3195,58.69,20240805,5.54,N,452190,100,25 억,,36545,N,N,0,N,00,N
20240927,111339,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5100,-60,5,-1.16,1753677000,341312,50.64,5190,5220,5060,6700,3620,5160,5138.03,0.16,0,-25249,5326,5242,5186,5102,5046,5215,5075,26,1540,100,3190,10,1,23162757,1181,-19.54,4.62,12,1.47,-261.00,1105.00,18580,20240111,-72.55,3195,20240805,59.62,18580,-72.55,20240111,3195,59.62,20240805,18580,-72.55,20240111,3195,59.62,20240805,5.54,N,452190,100,25 억,,36545,N,N,0,N,00,N
20240927,101341,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5100,-60,5,-1.16,1570983410,305438,45.32,5190,5220,5060,6700,3620,5160,5143.37,0.16,0,-27815,5326,5242,5186,5102,5046,5215,5075,26,1540,100,3190,10,1,23162757,1181,-19.54,4.62,12,1.32,-261.00,1105.00,18580,20240111,-72.55,3195,20240805,59.62,18580,-72.55,20240111,3195,59.62,20240805,18580,-72.55,20240111,3195,59.62,20240805,5.54,N,452190,100,25 억,,36545,N,N,0,N,00,N
20240927,091347,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5080,-80,5,-1.55,419056190,81675,12.12,5190,5210,5060,6700,3620,5160,5130.71,0.16,0,-11771,5326,5242,5186,5102,5046,5215,5075,26,1540,100,3190,10,1,23162757,1177,-19.46,4.60,12,0.35,-261.00,1105.00,18580,20240111,-72.66,3195,20240805,59.00,18580,-72.66,20240111,3195,59.00,20240805,18580,-72.66,20240111,3195,59.00,20240805,5.54,N,452190,100,25 억,,36545,N,N,0,N,00,N
20240926,161321,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5160,20,2,0.39,3398619200,655119,57.58,5170,5270,5130,6680,3600,5140,5187.89,0.02,0,32238,5420,5280,5210,5070,5000,5245,5035,26,1540,100,3180,10,1,23162757,1195,-19.77,4.67,12,2.83,-261.00,1105.00,18580,20240111,-72.23,3195,20240805,61.50,18580,-72.23,20240111,3195,61.50,20240805,18580,-72.23,20240111,3195,61.50,20240805,5.55,N,452190,100,25 억,,4544,N,N,0,N,00,N
20240926,151329,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5180,40,2,0.78,3282094400,632550,55.59,5170,5270,5130,6680,3600,5140,5188.70,0.02,0,27452,5420,5280,5210,5070,5000,5245,5035,26,1540,100,3180,10,1,23162757,1200,-19.85,4.69,12,2.73,-261.00,1105.00,18580,20240111,-72.12,3195,20240805,62.13,18580,-72.12,20240111,3195,62.13,20240805,18580,-72.12,20240111,3195,62.13,20240805,5.55,N,452190,100,25 억,,4544,N,N,0,N,00,N
20240926,141337,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5170,30,2,0.58,2864605560,551656,48.48,5170,5270,5130,6680,3600,5140,5192.77,0.02,0,1606,5420,5280,5210,5070,5000,5245,5035,26,1540,100,3180,10,1,23162757,1198,-19.81,4.68,12,2.38,-261.00,1105.00,18580,20240111,-72.17,3195,20240805,61.82,18580,-72.17,20240111,3195,61.82,20240805,18580,-72.17,20240111,3195,61.82,20240805,5.55,N,452190,100,25 억,,4544,N,N,0,N,00,N
20240926,131310,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5190,50,2,0.97,2323577410,446723,39.26,5170,5270,5140,6680,3600,5140,5201.42,0.02,0,-999,5420,5280,5210,5070,5000,5245,5035,26,1540,100,3180,10,1,23162757,1202,-19.89,4.70,12,1.93,-261.00,1105.00,18580,20240111,-72.07,3195,20240805,62.44,18580,-72.07,20240111,3195,62.44,20240805,18580,-72.07,20240111,3195,62.44,20240805,5.55,N,452190,100,25 억,,4544,N,N,0,N,00,N
20240926,121335,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5200,60,2,1.17,2169172330,416974,36.65,5170,5270,5140,6680,3600,5140,5202.22,0.02,0,-139,5420,5280,5210,5070,5000,5245,5035,26,1540,100,3180,10,1,23162757,1204,-19.92,4.71,12,1.80,-261.00,1105.00,18580,20240111,-72.01,3195,20240805,62.75,18580,-72.01,20240111,3195,62.75,20240805,18580,-72.01,20240111,3195,62.75,20240805,5.55,N,452190,100,25 억,,4544,N,N,0,N,00,N
20240926,111334,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5230,90,2,1.75,1904696140,365960,32.16,5170,5270,5140,6680,3600,5140,5204.71,0.02,0,883,5420,5280,5210,5070,5000,5245,5035,26,1540,100,3180,10,1,23162757,1211,-20.04,4.73,12,1.58,-261.00,1105.00,18580,20240111,-71.85,3195,20240805,63.69,18580,-71.85,20240111,3195,63.69,20240805,18580,-71.85,20240111,3195,63.69,20240805,5.55,N,452190,100,25 억,,4544,N,N,0,N,00,N
20240926,101337,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5220,80,2,1.56,1218766910,234725,20.63,5170,5250,5140,6680,3600,5140,5192.39,0.02,0,2549,5420,5280,5210,5070,5000,5245,5035,26,1540,100,3180,10,1,23162757,1209,-20.00,4.72,12,1.01,-261.00,1105.00,18580,20240111,-71.91,3195,20240805,63.38,18580,-71.91,20240111,3195,63.38,20240805,18580,-71.91,20240111,3195,63.38,20240805,5.55,N,452190,100,25 억,,4544,N,N,0,N,00,N
20240926,091333,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5190,50,2,0.97,195757510,37777,3.32,5170,5210,5150,6680,3600,5140,5182.26,0.02,0,4568,5420,5280,5210,5070,5000,5245,5035,26,1540,100,3180,10,1,23162757,1202,-19.89,4.70,12,0.16,-261.00,1105.00,18580,20240111,-72.07,3195,20240805,62.44,18580,-72.07,20240111,3195,62.44,20240805,18580,-72.07,20240111,3195,62.44,20240805,5.55,N,452190,100,25 억,,4544,N,N,0,N,00,N
20240925,161316,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5140,-110,5,-2.10,5847463440,1112288,71.64,5250,5350,5140,6820,3680,5250,5257.47,0.24,0,-50377,5516,5382,5266,5132,5016,5450,5200,26,1570,100,3250,10,1,23162757,1191,-19.69,4.65,12,4.80,-261.00,1105.00,18580,20240111,-72.34,3195,20240805,60.88,18580,-72.34,20240111,3195,60.88,20240805,18580,-72.34,20240111,3195,60.88,20240805,5.48,N,452190,100,25 억,,55321,N,N,0,N,00,N
20240925,151329,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5160,-90,5,-1.71,5604528820,1065094,68.60,5250,5350,5150,6820,3680,5250,5262.00,0.24,0,-47921,5516,5382,5266,5132,5016,5450,5200,26,1570,100,3250,10,1,23162757,1195,-19.77,4.67,12,4.60,-261.00,1105.00,18580,20240111,-72.23,3195,20240805,61.50,18580,-72.23,20240111,3195,61.50,20240805,18580,-72.23,20240111,3195,61.50,20240805,5.48,N,452190,100,25 억,,55321,N,N,0,N,00,N
20240925,141331,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5240,-10,5,-0.19,4778208470,905999,58.36,5250,5350,5210,6820,3680,5250,5273.97,0.24,0,-40115,5516,5382,5266,5132,5016,5450,5200,26,1570,100,3250,10,1,23162757,1214,-20.08,4.74,12,3.91,-261.00,1105.00,18580,20240111,-71.80,3195,20240805,64.01,18580,-71.80,20240111,3195,64.01,20240805,18580,-71.80,20240111,3195,64.01,20240805,5.48,N,452190,100,25 억,,55321,N,N,0,N,00,N
20240925,131321,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5250,0,3,0.00,4512802420,855374,55.10,5250,5350,5210,6820,3680,5250,5275.82,0.24,0,-37796,5516,5382,5266,5132,5016,5450,5200,26,1570,100,3250,10,1,23162757,1216,-20.11,4.75,12,3.69,-261.00,1105.00,18580,20240111,-71.74,3195,20240805,64.32,18580,-71.74,20240111,3195,64.32,20240805,18580,-71.74,20240111,3195,64.32,20240805,5.48,N,452190,100,25 억,,55321,N,N,0,N,00,N
20240925,121330,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5260,10,2,0.19,3956673120,749701,48.29,5250,5350,5210,6820,3680,5250,5277.67,0.24,0,-47660,5516,5382,5266,5132,5016,5450,5200,26,1570,100,3250,10,1,23162757,1218,-20.15,4.76,12,3.24,-261.00,1105.00,18580,20240111,-71.69,3195,20240805,64.63,18580,-71.69,20240111,3195,64.63,20240805,18580,-71.69,20240111,3195,64.63,20240805,5.48,N,452190,100,25 억,,55321,N,N,0,N,00,N
20240925,111326,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5260,10,2,0.19,3699839600,700896,45.15,5250,5350,5210,6820,3680,5250,5278.73,0.24,0,-44748,5516,5382,5266,5132,5016,5450,5200,26,1570,100,3250,10,1,23162757,1218,-20.15,4.76,12,3.03,-261.00,1105.00,18580,20240111,-71.69,3195,20240805,64.63,18580,-71.69,20240111,3195,64.63,20240805,18580,-71.69,20240111,3195,64.63,20240805,5.48,N,452190,100,25 억,,55321,N,N,0,N,00,N
20240925,101323,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5300,50,2,0.95,2387323710,452850,29.17,5250,5350,5210,6820,3680,5250,5271.78,0.24,0,-16441,5516,5382,5266,5132,5016,5450,5200,26,1570,100,3250,10,1,23162757,1228,-20.31,4.80,12,1.96,-261.00,1105.00,18580,20240111,-71.47,3195,20240805,65.88,18580,-71.47,20240111,3195,65.88,20240805,18580,-71.47,20240111,3195,65.88,20240805,5.48,N,452190,100,25 억,,55321,N,N,0,N,00,N
20240925,091336,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5290,40,2,0.76,818030250,154409,9.95,5250,5350,5230,6820,3680,5250,5297.82,0.24,0,-10534,5516,5382,5266,5132,5016,5450,5200,26,1570,100,3250,10,1,23162757,1225,-20.27,4.79,12,0.67,-261.00,1105.00,18580,20240111,-71.53,3195,20240805,65.57,18580,-71.53,20240111,3195,65.57,20240805,18580,-71.53,20240111,3195,65.57,20240805,5.48,N,452190,100,25 억,,55321,N,N,0,N,00,N
20240924,161318,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5250,100,2,1.94,8040964130,1522778,58.03,5150,5400,5150,6690,3610,5150,5280.53,0.03,0,48982,5800,5475,5215,4890,4630,5442,4857,26,1540,100,3190,10,1,23162757,1216,-20.11,4.75,12,6.57,-261.00,1105.00,18580,20240111,-71.74,3195,20240805,64.32,18580,-71.74,20240111,3195,64.32,20240805,18580,-71.74,20240111,3195,64.32,20240805,5.12,N,452190,100,25 억,,6739,N,N,0,N,00,N
20240924,151321,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5250,100,2,1.94,7792699380,1475437,56.22,5150,5400,5150,6690,3610,5150,5281.67,0.03,0,39293,5800,5475,5215,4890,4630,5442,4857,26,1540,100,3190,10,1,23162757,1216,-20.11,4.75,12,6.37,-261.00,1105.00,18580,20240111,-71.74,3195,20240805,64.32,18580,-71.74,20240111,3195,64.32,20240805,18580,-71.74,20240111,3195,64.32,20240805,5.12,N,452190,100,25 억,,6739,N,N,0,N,00,N
20240924,141310,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5200,50,2,0.97,7162129530,1354698,51.62,5150,5400,5150,6690,3610,5150,5286.94,0.03,0,4911,5800,5475,5215,4890,4630,5442,4857,26,1540,100,3190,10,1,23162757,1204,-19.92,4.71,12,5.85,-261.00,1105.00,18580,20240111,-72.01,3195,20240805,62.75,18580,-72.01,20240111,3195,62.75,20240805,18580,-72.01,20240111,3195,62.75,20240805,5.12,N,452190,100,25 억,,6739,N,N,0,N,00,N
20240924,131319,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5250,100,2,1.94,6467576260,1220830,46.52,5150,5400,5150,6690,3610,5150,5297.75,0.03,0,-2893,5800,5475,5215,4890,4630,5442,4857,26,1540,100,3190,10,1,23162757,1216,-20.11,4.75,12,5.27,-261.00,1105.00,18580,20240111,-71.74,3195,20240805,64.32,18580,-71.74,20240111,3195,64.32,20240805,18580,-71.74,20240111,3195,64.32,20240805,5.12,N,452190,100,25 억,,6739,N,N,0,N,00,N
20240924,121314,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5250,100,2,1.94,6036427080,1139117,43.41,5150,5400,5150,6690,3610,5150,5299.29,0.03,0,-3122,5800,5475,5215,4890,4630,5442,4857,26,1540,100,3190,10,1,23162757,1216,-20.11,4.75,12,4.92,-261.00,1105.00,18580,20240111,-71.74,3195,20240805,64.32,18580,-71.74,20240111,3195,64.32,20240805,18580,-71.74,20240111,3195,64.32,20240805,5.12,N,452190,100,25 억,,6739,N,N,0,N,00,N
20240924,111322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5250,100,2,1.94,5715441730,1077851,41.07,5150,5400,5150,6690,3610,5150,5302.71,0.03,0,-1163,5800,5475,5215,4890,4630,5442,4857,26,1540,100,3190,10,1,23162757,1216,-20.11,4.75,12,4.65,-261.00,1105.00,18580,20240111,-71.74,3195,20240805,64.32,18580,-71.74,20240111,3195,64.32,20240805,18580,-71.74,20240111,3195,64.32,20240805,5.12,N,452190,100,25 억,,6739,N,N,0,N,00,N
20240924,101320,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5240,90,2,1.75,5011204060,943966,35.97,5150,5400,5150,6690,3610,5150,5308.76,0.03,0,8477,5800,5475,5215,4890,4630,5442,4857,26,1540,100,3190,10,1,23162757,1214,-20.08,4.74,12,4.08,-261.00,1105.00,18580,20240111,-71.80,3195,20240805,64.01,18580,-71.80,20240111,3195,64.01,20240805,18580,-71.80,20240111,3195,64.01,20240805,5.12,N,452190,100,25 억,,6739,N,N,0,N,00,N
20240924,091323,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5250,100,2,1.94,400646380,77077,2.94,5150,5260,5150,6690,3610,5150,5198.35,0.03,0,16840,5800,5475,5215,4890,4630,5442,4857,26,1540,100,3190,10,1,23162757,1216,-20.11,4.75,12,0.33,-261.00,1105.00,18580,20240111,-71.74,3195,20240805,64.32,18580,-71.74,20240111,3195,64.32,20240805,18580,-71.74,20240111,3195,64.32,20240805,5.12,N,452190,100,25 억,,6739,N,N,0,N,00,N
20240923,161313,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5150,-40,5,-0.77,13629912320,2586440,256.38,5150,5540,4955,6740,3640,5190,5269.97,0.05,0,-4916,5456,5322,5256,5122,5056,5290,5090,26,1550,100,3210,10,1,23162757,1193,-19.73,4.66,12,11.17,-261.00,1105.00,18580,20240111,-72.28,3195,20240805,61.19,18580,-72.28,20240111,3195,61.19,20240805,18580,-72.28,20240111,3195,61.19,20240805,4.96,N,452190,100,25 억,,11657,N,N,0,N,00,N
20240923,151318,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5150,-40,5,-0.77,13366422740,2535328,251.31,5150,5540,4955,6740,3640,5190,5272.09,0.05,0,-6845,5456,5322,5256,5122,5056,5290,5090,26,1550,100,3210,10,1,23162757,1193,-19.73,4.66,12,10.95,-261.00,1105.00,18580,20240111,-72.28,3195,20240805,61.19,18580,-72.28,20240111,3195,61.19,20240805,18580,-72.28,20240111,3195,61.19,20240805,4.96,N,452190,100,25 억,,11657,N,N,0,N,00,N
20240923,141324,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5160,-30,5,-0.58,12841088630,2433502,241.22,5150,5540,4955,6740,3640,5190,5276.81,0.05,0,-806,5456,5322,5256,5122,5056,5290,5090,26,1550,100,3210,10,1,23162757,1195,-19.77,4.67,12,10.51,-261.00,1105.00,18580,20240111,-72.23,3195,20240805,61.50,18580,-72.23,20240111,3195,61.50,20240805,18580,-72.23,20240111,3195,61.50,20240805,4.96,N,452190,100,25 억,,11657,N,N,0,N,00,N
20240923,131320,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5200,10,2,0.19,12503921400,2368488,234.78,5150,5540,4955,6740,3640,5190,5279.31,0.05,0,-5231,5456,5322,5256,5122,5056,5290,5090,26,1550,100,3210,10,1,23162757,1204,-19.92,4.71,12,10.23,-261.00,1105.00,18580,20240111,-72.01,3195,20240805,62.75,18580,-72.01,20240111,3195,62.75,20240805,18580,-72.01,20240111,3195,62.75,20240805,4.96,N,452190,100,25 억,,11657,N,N,0,N,00,N
20240923,121321,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5200,10,2,0.19,11823661060,2237892,221.83,5150,5540,4955,6740,3640,5190,5283.42,0.05,0,-3692,5456,5322,5256,5122,5056,5290,5090,26,1550,100,3210,10,1,23162757,1204,-19.92,4.71,12,9.66,-261.00,1105.00,18580,20240111,-72.01,3195,20240805,62.75,18580,-72.01,20240111,3195,62.75,20240805,18580,-72.01,20240111,3195,62.75,20240805,4.96,N,452190,100,25 억,,11657,N,N,0,N,00,N
20240923,111318,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5210,20,2,0.39,11006269820,2081047,206.28,5150,5540,4955,6740,3640,5190,5288.84,0.05,0,-443,5456,5322,5256,5122,5056,5290,5090,26,1550,100,3210,10,1,23162757,1207,-19.96,4.71,12,8.98,-261.00,1105.00,18580,20240111,-71.96,3195,20240805,63.07,18580,-71.96,20240111,3195,63.07,20240805,18580,-71.96,20240111,3195,63.07,20240805,4.96,N,452190,100,25 억,,11657,N,N,0,N,00,N
20240923,101317,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5050,-140,5,-2.70,1214965990,240242,23.81,5150,5160,4955,6740,3640,5190,5056.94,0.05,0,11381,5456,5322,5256,5122,5056,5290,5090,26,1550,100,3210,10,1,23162757,1170,-19.35,4.57,12,1.04,-261.00,1105.00,18580,20240111,-72.82,3195,20240805,58.06,18580,-72.82,20240111,3195,58.06,20240805,18580,-72.82,20240111,3195,58.06,20240805,4.96,N,452190,100,25 억,,11657,N,N,0,N,00,N
20240923,091318,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5070,-120,5,-2.31,527759500,104314,10.34,5150,5160,4955,6740,3640,5190,5058.60,0.05,0,2809,5456,5322,5256,5122,5056,5290,5090,26,1550,100,3210,10,1,23162757,1174,-19.43,4.59,12,0.45,-261.00,1105.00,18580,20240111,-72.71,3195,20240805,58.69,18580,-72.71,20240111,3195,58.69,20240805,18580,-72.71,20240111,3195,58.69,20240805,4.96,N,452190,100,25 억,,11657,N,N,0,N,00,N
20240913,161210,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5250,40,2,0.77,24030807035,4499015,509.78,5210,5640,4960,6770,3650,5210,5341.41,0.43,0,-77880,5403,5306,5233,5136,5063,5270,5100,26,1560,100,3230,10,1,23162757,1216,-20.11,4.75,12,19.42,-261.00,1105.00,18580,20240111,-71.74,3195,20240805,64.32,18580,-71.74,20240111,3195,64.32,20240805,18580,-71.74,20240111,3195,64.32,20240805,4.78,N,452190,100,25 억,,99547,N,N,0,N,00,N
20240913,151222,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5190,-20,5,-0.38,23520783105,4401345,498.71,5210,5640,4960,6770,3650,5210,5344.00,0.43,0,-92310,5403,5306,5233,5136,5063,5270,5100,26,1560,100,3230,10,1,23162757,1202,-19.89,4.70,12,19.00,-261.00,1105.00,18580,20240111,-72.07,3195,20240805,62.44,18580,-72.07,20240111,3195,62.44,20240805,18580,-72.07,20240111,3195,62.44,20240805,4.78,N,452190,100,25 억,,99547,N,N,0,N,00,N
20240913,141223,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5240,30,2,0.58,22775209955,4258561,482.53,5210,5640,4960,6770,3650,5210,5348.10,0.43,0,-95512,5403,5306,5233,5136,5063,5270,5100,26,1560,100,3230,10,1,23162757,1214,-20.08,4.74,12,18.39,-261.00,1105.00,18580,20240111,-71.80,3195,20240805,64.01,18580,-71.80,20240111,3195,64.01,20240805,18580,-71.80,20240111,3195,64.01,20240805,4.78,N,452190,100,25 억,,99547,N,N,0,N,00,N
20240913,131217,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5270,60,2,1.15,21808505995,4074760,461.71,5210,5640,4960,6770,3650,5210,5352.10,0.43,0,-93827,5403,5306,5233,5136,5063,5270,5100,26,1560,100,3230,10,1,23162757,1221,-20.19,4.77,12,17.59,-261.00,1105.00,18580,20240111,-71.64,3195,20240805,64.95,18580,-71.64,20240111,3195,64.95,20240805,18580,-71.64,20240111,3195,64.95,20240805,4.78,N,452190,100,25 억,,99547,N,N,0,N,00,N
20240913,121219,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5310,100,2,1.92,20017284245,3739616,423.73,5210,5640,4960,6770,3650,5210,5352.77,0.43,0,-95068,5403,5306,5233,5136,5063,5270,5100,26,1560,100,3230,10,1,23162757,1230,-20.34,4.81,12,16.14,-261.00,1105.00,18580,20240111,-71.42,3195,20240805,66.20,18580,-71.42,20240111,3195,66.20,20240805,18580,-71.42,20240111,3195,66.20,20240805,4.78,N,452190,100,25 억,,99547,N,N,0,N,00,N
20240913,111223,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5150,-60,5,-1.15,6672312535,1290141,146.18,5210,5350,4960,6770,3650,5210,5171.77,0.43,0,-93468,5403,5306,5233,5136,5063,5270,5100,26,1560,100,3230,10,1,23162757,1193,-19.73,4.66,12,5.57,-261.00,1105.00,18580,20240111,-72.28,3195,20240805,61.19,18580,-72.28,20240111,3195,61.19,20240805,18580,-72.28,20240111,3195,61.19,20240805,4.78,N,452190,100,25 억,,99547,N,N,0,N,00,N
20240913,101224,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5040,-170,5,-3.26,4224790120,810229,91.81,5210,5350,5000,6770,3650,5210,5214.32,0.43,0,-45254,5403,5306,5233,5136,5063,5270,5100,26,1560,100,3230,10,1,23162757,1167,-19.31,4.56,12,3.50,-261.00,1105.00,18580,20240111,-72.87,3195,20240805,57.75,18580,-72.87,20240111,3195,57.75,20240805,18580,-72.87,20240111,3195,57.75,20240805,4.78,N,452190,100,25 억,,99547,N,N,0,N,00,N
20240913,091228,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5310,100,2,1.92,1002692100,192421,21.80,5210,5310,5130,6770,3650,5210,5210.93,0.43,0,-2844,5403,5306,5233,5136,5063,5270,5100,26,1560,100,3230,10,1,23162757,1230,-20.34,4.81,12,0.83,-261.00,1105.00,18580,20240111,-71.42,3195,20240805,66.20,18580,-71.42,20240111,3195,66.20,20240805,18580,-71.42,20240111,3195,66.20,20240805,4.78,N,452190,100,25 억,,99547,N,N,0,N,00,N
20240912,161201,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5210,40,2,0.77,4401790940,838978,43.34,5270,5330,5160,6720,3620,5170,5246.71,0.19,0,54302,5976,5572,5336,4932,4696,5455,4815,26,1550,100,3200,10,1,23162757,1207,-19.96,4.71,12,3.62,-261.00,1105.00,18580,20240111,-71.96,3195,20240805,63.07,18580,-71.96,20240111,3195,63.07,20240805,18580,-71.96,20240111,3195,63.07,20240805,4.56,N,452190,100,25 억,,44854,N,N,0,N,00,N
20240912,151217,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5230,60,2,1.16,4199796380,800217,41.34,5270,5330,5160,6720,3620,5170,5248.36,0.19,0,43727,5976,5572,5336,4932,4696,5455,4815,26,1550,100,3200,10,1,23162757,1211,-20.04,4.73,12,3.45,-261.00,1105.00,18580,20240111,-71.85,3195,20240805,63.69,18580,-71.85,20240111,3195,63.69,20240805,18580,-71.85,20240111,3195,63.69,20240805,4.56,N,452190,100,25 억,,44854,N,N,0,N,00,N
20240912,141225,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5230,60,2,1.16,3570202970,679462,35.10,5270,5330,5170,6720,3620,5170,5254.51,0.19,0,2973,5976,5572,5336,4932,4696,5455,4815,26,1550,100,3200,10,1,23162757,1211,-20.04,4.73,12,2.93,-261.00,1105.00,18580,20240111,-71.85,3195,20240805,63.69,18580,-71.85,20240111,3195,63.69,20240805,18580,-71.85,20240111,3195,63.69,20240805,4.56,N,452190,100,25 억,,44854,N,N,0,N,00,N
20240912,131211,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5250,80,2,1.55,3029847010,575773,29.75,5270,5330,5200,6720,3620,5170,5262.29,0.19,0,-32471,5976,5572,5336,4932,4696,5455,4815,26,1550,100,3200,10,1,23162757,1216,-20.11,4.75,12,2.49,-261.00,1105.00,18580,20240111,-71.74,3195,20240805,64.32,18580,-71.74,20240111,3195,64.32,20240805,18580,-71.74,20240111,3195,64.32,20240805,4.56,N,452190,100,25 억,,44854,N,N,0,N,00,N
20240912,121210,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5260,90,2,1.74,2851694370,541801,27.99,5270,5330,5200,6720,3620,5170,5263.43,0.19,0,-31622,5976,5572,5336,4932,4696,5455,4815,26,1550,100,3200,10,1,23162757,1218,-20.15,4.76,12,2.34,-261.00,1105.00,18580,20240111,-71.69,3195,20240805,64.63,18580,-71.69,20240111,3195,64.63,20240805,18580,-71.69,20240111,3195,64.63,20240805,4.56,N,452190,100,25 억,,44854,N,N,0,N,00,N
20240912,111209,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5240,70,2,1.35,2631377820,499797,25.82,5270,5330,5200,6720,3620,5170,5264.97,0.19,0,-30941,5976,5572,5336,4932,4696,5455,4815,26,1550,100,3200,10,1,23162757,1214,-20.08,4.74,12,2.16,-261.00,1105.00,18580,20240111,-71.80,3195,20240805,64.01,18580,-71.80,20240111,3195,64.01,20240805,18580,-71.80,20240111,3195,64.01,20240805,4.56,N,452190,100,25 억,,44854,N,N,0,N,00,N
20240912,101212,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5290,120,2,2.32,2077617400,394757,20.39,5270,5330,5200,6720,3620,5170,5263.13,0.19,0,-24950,5976,5572,5336,4932,4696,5455,4815,26,1550,100,3200,10,1,23162757,1225,-20.27,4.79,12,1.70,-261.00,1105.00,18580,20240111,-71.53,3195,20240805,65.57,18580,-71.53,20240111,3195,65.57,20240805,18580,-71.53,20240111,3195,65.57,20240805,4.56,N,452190,100,25 억,,44854,N,N,0,N,00,N
20240912,091213,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5240,70,2,1.35,803375740,152038,7.85,5270,5330,5220,6720,3620,5170,5284.36,0.19,0,16069,5976,5572,5336,4932,4696,5455,4815,26,1550,100,3200,10,1,23162757,1214,-20.08,4.74,12,0.66,-261.00,1105.00,18580,20240111,-71.80,3195,20240805,64.01,18580,-71.80,20240111,3195,64.01,20240805,18580,-71.80,20240111,3195,64.01,20240805,4.56,N,452190,100,25 억,,44854,N,N,0,N,00,N
20240911,161148,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5170,-370,5,-6.68,10213022850,1892875,44.14,5490,5740,5100,7200,3880,5540,5396.32,0.63,0,-99491,6460,6000,5730,5270,5000,5865,5135,26,1660,100,3430,10,1,23162757,1198,-19.81,4.68,12,8.17,-261.00,1105.00,18580,20240111,-72.17,3195,20240805,61.82,18580,-72.17,20240111,3195,61.82,20240805,18580,-72.17,20240111,3195,61.82,20240805,4.57,N,452190,100,25 억,,144846,N,N,0,N,00,N
20240911,151154,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5140,-400,5,-7.22,9741523360,1801437,42.00,5490,5740,5110,7200,3880,5540,5407.64,0.63,0,-119268,6460,6000,5730,5270,5000,5865,5135,26,1660,100,3430,10,1,23162757,1191,-19.69,4.65,12,7.78,-261.00,1105.00,18580,20240111,-72.34,3195,20240805,60.88,18580,-72.34,20240111,3195,60.88,20240805,18580,-72.34,20240111,3195,60.88,20240805,4.57,N,452190,100,25 억,,144846,N,N,0,N,00,N
20240911,141157,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5250,-290,5,-5.23,8665342980,1593947,37.17,5490,5740,5220,7200,3880,5540,5436.41,0.63,0,-111829,6460,6000,5730,5270,5000,5865,5135,26,1660,100,3430,10,1,23162757,1216,-20.11,4.75,12,6.88,-261.00,1105.00,18580,20240111,-71.74,3195,20240805,64.32,18580,-71.74,20240111,3195,64.32,20240805,18580,-71.74,20240111,3195,64.32,20240805,4.57,N,452190,100,25 억,,144846,N,N,0,N,00,N
20240911,131152,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5310,-230,5,-4.15,7927244200,1453560,33.89,5490,5740,5230,7200,3880,5540,5453.67,0.63,0,-99307,6460,6000,5730,5270,5000,5865,5135,26,1660,100,3430,10,1,23162757,1230,-20.34,4.81,12,6.28,-261.00,1105.00,18580,20240111,-71.42,3195,20240805,66.20,18580,-71.42,20240111,3195,66.20,20240805,18580,-71.42,20240111,3195,66.20,20240805,4.57,N,452190,100,25 억,,144846,N,N,0,N,00,N
20240911,121156,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5380,-160,5,-2.89,7086333060,1295718,30.21,5490,5740,5230,7200,3880,5540,5469.04,0.63,0,-76859,6460,6000,5730,5270,5000,5865,5135,26,1660,100,3430,10,1,23162757,1246,-20.61,4.87,12,5.59,-261.00,1105.00,18580,20240111,-71.04,3195,20240805,68.39,18580,-71.04,20240111,3195,68.39,20240805,18580,-71.04,20240111,3195,68.39,20240805,4.57,N,452190,100,25 억,,144846,N,N,0,N,00,N
20240911,111147,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5240,-300,5,-5.42,6186223520,1126745,26.27,5490,5740,5230,7200,3880,5540,5490.35,0.63,0,-65263,6460,6000,5730,5270,5000,5865,5135,26,1660,100,3430,10,1,23162757,1214,-20.08,4.74,12,4.86,-261.00,1105.00,18580,20240111,-71.80,3195,20240805,64.01,18580,-71.80,20240111,3195,64.01,20240805,18580,-71.80,20240111,3195,64.01,20240805,4.57,N,452190,100,25 억,,144846,N,N,0,N,00,N
20240911,101140,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5460,-80,5,-1.44,4152866090,745401,17.38,5490,5740,5410,7200,3880,5540,5571.32,0.63,0,-86381,6460,6000,5730,5270,5000,5865,5135,26,1660,100,3430,10,1,23162757,1265,-20.92,4.94,12,3.22,-261.00,1105.00,18580,20240111,-70.61,3195,20240805,70.89,18580,-70.61,20240111,3195,70.89,20240805,18580,-70.61,20240111,3195,70.89,20240805,4.57,N,452190,100,25 억,,144846,N,N,0,N,00,N
20240911,091200,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5600,60,2,1.08,2053566510,364932,8.51,5490,5740,5490,7200,3880,5540,5627.26,0.63,0,-45985,6460,6000,5730,5270,5000,5865,5135,26,1660,100,3430,10,1,23162757,1297,-21.46,5.07,12,1.58,-261.00,1105.00,18580,20240111,-69.86,3195,20240805,75.27,18580,-69.86,20240111,3195,75.27,20240805,18580,-69.86,20240111,3195,75.27,20240805,4.57,N,452190,100,25 억,,144846,N,N,0,N,00,N
20240910,161144,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5540,-100,5,-1.77,24786940870,4193094,146.24,5690,6190,5460,7330,3950,5640,5912.72,0.55,0,16510,6273,5956,5603,5286,4933,6115,5445,26,1690,100,3490,10,1,23162757,1283,-21.23,5.01,12,18.10,-261.00,1105.00,18580,20240111,-70.18,3195,20240805,73.40,18580,-70.18,20240111,3195,73.40,20240805,18580,-70.18,20240111,3195,73.40,20240805,4.57,N,452190,100,25 억,,126761,N,N,0,N,00,N
20240910,151158,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5460,-180,5,-3.19,23835809380,4020673,140.23,5690,6190,5460,7330,3950,5640,5928.67,0.55,0,-41258,6273,5956,5603,5286,4933,6115,5445,26,1690,100,3490,10,1,23162757,1265,-20.92,4.94,12,17.36,-261.00,1105.00,18580,20240111,-70.61,3195,20240805,70.89,18580,-70.61,20240111,3195,70.89,20240805,18580,-70.61,20240111,3195,70.89,20240805,4.57,N,452190,100,25 억,,126761,N,N,0,N,00,N
20240910,141148,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5670,30,2,0.53,21513618580,3603409,125.68,5690,6190,5670,7330,3950,5640,5970.80,0.55,0,-105240,6273,5956,5603,5286,4933,6115,5445,26,1690,100,3490,10,1,23162757,1313,-21.72,5.13,12,15.56,-261.00,1105.00,18580,20240111,-69.48,3195,20240805,77.46,18580,-69.48,20240111,3195,77.46,20240805,18580,-69.48,20240111,3195,77.46,20240805,4.57,N,452190,100,25 억,,126761,N,N,0,N,00,N
20240910,131151,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5830,190,2,3.37,20540049890,3433995,119.77,5690,6190,5690,7330,3950,5640,5981.88,0.55,0,-102774,6273,5956,5603,5286,4933,6115,5445,26,1690,100,3490,10,1,23162757,1350,-22.34,5.28,12,14.83,-261.00,1105.00,18580,20240111,-68.62,3195,20240805,82.47,18580,-68.62,20240111,3195,82.47,20240805,18580,-68.62,20240111,3195,82.47,20240805,4.57,N,452190,100,25 억,,126761,N,N,0,N,00,N
20240910,121148,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5780,140,2,2.48,19517543260,3257067,113.60,5690,6190,5690,7330,3950,5640,5992.90,0.55,0,-80936,6273,5956,5603,5286,4933,6115,5445,26,1690,100,3490,10,1,23162757,1339,-22.15,5.23,12,14.06,-261.00,1105.00,18580,20240111,-68.89,3195,20240805,80.91,18580,-68.89,20240111,3195,80.91,20240805,18580,-68.89,20240111,3195,80.91,20240805,4.57,N,452190,100,25 억,,126761,N,N,0,N,00,N
20240910,111144,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5840,200,2,3.55,18522945070,3086053,107.63,5690,6190,5690,7330,3950,5640,6002.73,0.55,0,-30633,6273,5956,5603,5286,4933,6115,5445,26,1690,100,3490,10,1,23162757,1353,-22.38,5.29,12,13.32,-261.00,1105.00,18580,20240111,-68.57,3195,20240805,82.79,18580,-68.57,20240111,3195,82.79,20240805,18580,-68.57,20240111,3195,82.79,20240805,4.57,N,452190,100,25 억,,126761,N,N,0,N,00,N
20240910,101149,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5850,210,2,3.72,16111334350,2671613,93.18,5690,6190,5690,7330,3950,5640,6031.28,0.55,0,-55490,6273,5956,5603,5286,4933,6115,5445,26,1690,100,3490,10,1,23162757,1355,-22.41,5.29,12,11.53,-261.00,1105.00,18580,20240111,-68.51,3195,20240805,83.10,18580,-68.51,20240111,3195,83.10,20240805,18580,-68.51,20240111,3195,83.10,20240805,4.57,N,452190,100,25 억,,126761,N,N,0,N,00,N
20240910,091145,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6020,380,2,6.74,8785015050,1444718,50.39,5690,6190,5690,7330,3950,5640,6082.29,0.55,0,25068,6273,5956,5603,5286,4933,6115,5445,26,1690,100,3490,10,1,23162757,1394,-23.07,5.45,12,6.24,-261.00,1105.00,18580,20240111,-67.60,3195,20240805,88.42,18580,-67.60,20240111,3195,88.42,20240805,18580,-67.60,20240111,3195,88.42,20240805,4.57,N,452190,100,25 억,,126761,N,N,0,N,00,N
20240909,161122,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5640,-100,5,-1.74,15409461590,2758064,15.51,5590,5920,5250,7460,4020,5740,5586.96,0.60,0,-10956,7326,6532,6136,5342,4946,6335,5145,26,1720,100,3550,10,1,23162757,1306,-21.61,5.10,12,11.91,-261.00,1105.00,18580,20240111,-69.64,3195,20240805,76.53,18580,-69.64,20240111,3195,76.53,20240805,18580,-69.64,20240111,3195,76.53,20240805,4.56,N,452190,100,25 억,,139824,N,N,0,N,00,N
20240909,151137,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5710,-30,5,-0.52,14785996900,2647985,14.89,5590,5920,5250,7460,4020,5740,5583.82,0.60,0,-21032,7326,6532,6136,5342,4946,6335,5145,26,1720,100,3550,10,1,23162757,1323,-21.88,5.17,12,11.43,-261.00,1105.00,18580,20240111,-69.27,3195,20240805,78.72,18580,-69.27,20240111,3195,78.72,20240805,18580,-69.27,20240111,3195,78.72,20240805,4.56,N,452190,100,25 억,,139824,N,N,0,N,00,N
20240909,141135,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5750,10,2,0.17,10398346940,1889251,10.62,5590,5790,5250,7460,4020,5740,5503.85,0.60,0,44010,7326,6532,6136,5342,4946,6335,5145,26,1720,100,3550,10,1,23162757,1332,-22.03,5.20,12,8.16,-261.00,1105.00,18580,20240111,-69.05,3195,20240805,79.97,18580,-69.05,20240111,3195,79.97,20240805,18580,-69.05,20240111,3195,79.97,20240805,4.56,N,452190,100,25 억,,139824,N,N,0,N,00,N
20240909,131134,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5550,-190,5,-3.31,9013583950,1644950,9.25,5590,5790,5250,7460,4020,5740,5479.42,0.60,0,32887,7326,6532,6136,5342,4946,6335,5145,26,1720,100,3550,10,1,23162757,1286,-21.26,5.02,12,7.10,-261.00,1105.00,18580,20240111,-70.13,3195,20240805,73.71,18580,-70.13,20240111,3195,73.71,20240805,18580,-70.13,20240111,3195,73.71,20240805,4.56,N,452190,100,25 억,,139824,N,N,0,N,00,N
20240909,121128,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5520,-220,5,-3.83,7893622480,1444735,8.12,5590,5790,5250,7460,4020,5740,5463.56,0.60,0,-5093,7326,6532,6136,5342,4946,6335,5145,26,1720,100,3550,10,1,23162757,1279,-21.15,5.00,12,6.24,-261.00,1105.00,18580,20240111,-70.29,3195,20240805,72.77,18580,-70.29,20240111,3195,72.77,20240805,18580,-70.29,20240111,3195,72.77,20240805,4.56,N,452190,100,25 억,,139824,N,N,0,N,00,N
20240909,111130,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5420,-320,5,-5.57,6883876430,1260845,7.09,5590,5790,5250,7460,4020,5740,5459.55,0.60,0,-9027,7326,6532,6136,5342,4946,6335,5145,26,1720,100,3550,10,1,23162757,1255,-20.77,4.90,12,5.44,-261.00,1105.00,18580,20240111,-70.83,3195,20240805,69.64,18580,-70.83,20240111,3195,69.64,20240805,18580,-70.83,20240111,3195,69.64,20240805,4.56,N,452190,100,25 억,,139824,N,N,0,N,00,N
20240909,101132,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5350,-390,5,-6.79,5290859030,967560,5.44,5590,5790,5250,7460,4020,5740,5468.02,0.60,0,-16891,7326,6532,6136,5342,4946,6335,5145,26,1720,100,3550,10,1,23162757,1239,-20.50,4.84,12,4.18,-261.00,1105.00,18580,20240111,-71.21,3195,20240805,67.45,18580,-71.21,20240111,3195,67.45,20240805,18580,-71.21,20240111,3195,67.45,20240805,4.56,N,452190,100,25 억,,139824,N,N,0,N,00,N
20240909,091126,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5530,-210,5,-3.66,2138724100,384565,2.16,5590,5790,5470,7460,4020,5740,5561.04,0.60,0,36035,7326,6532,6136,5342,4946,6335,5145,26,1720,100,3550,10,1,23162757,1281,-21.19,5.00,12,1.66,-261.00,1105.00,18580,20240111,-70.24,3195,20240805,73.08,18580,-70.24,20240111,3195,73.08,20240805,18580,-70.24,20240111,3195,73.08,20240805,4.56,N,452190,100,25 억,,139824,N,N,0,N,00,N
20240906,161110,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5740,-320,5,-5.28,114882629410,17666378,266.49,6370,6930,5740,7870,4250,6060,6503.65,0.32,0,64582,6673,6366,5813,5506,4953,6520,5660,26,1810,100,3750,10,1,23162757,1330,-21.99,5.19,12,76.27,-261.00,1105.00,18580,20240111,-69.11,3195,20240805,79.66,18580,-69.11,20240111,3195,79.66,20240805,18580,-69.11,20240111,3195,79.66,20240805,5.11,N,452190,100,25 억,,75215,N,N,0,N,00,N
20240906,151129,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5790,-270,5,-4.46,113076245280,17352983,261.77,6370,6930,5740,7870,4250,6060,6516.25,0.32,0,-19256,6673,6366,5813,5506,4953,6520,5660,26,1810,100,3750,10,1,23162757,1341,-22.18,5.24,12,74.92,-261.00,1105.00,18580,20240111,-68.84,3195,20240805,81.22,18580,-68.84,20240111,3195,81.22,20240805,18580,-68.84,20240111,3195,81.22,20240805,5.11,N,452190,100,25 억,,75215,N,N,0,N,00,N
20240906,141139,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6100,40,2,0.66,108068564040,16505118,248.98,6370,6930,6030,7870,4250,6060,6547.58,0.32,0,-66145,6673,6366,5813,5506,4953,6520,5660,26,1810,100,3750,10,1,23162757,1413,-23.37,5.52,12,71.26,-261.00,1105.00,18580,20240111,-67.17,3195,20240805,90.92,18580,-67.17,20240111,3195,90.92,20240805,18580,-67.17,20240111,3195,90.92,20240805,5.11,N,452190,100,25 억,,75215,N,N,0,N,00,N
20240906,131130,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6080,20,2,0.33,104691578150,15953755,240.66,6370,6930,6030,7870,4250,6060,6562.20,0.32,0,-69189,6673,6366,5813,5506,4953,6520,5660,26,1810,100,3750,10,1,23162757,1408,-23.30,5.50,12,68.88,-261.00,1105.00,18580,20240111,-67.28,3195,20240805,90.30,18580,-67.28,20240111,3195,90.30,20240805,18580,-67.28,20240111,3195,90.30,20240805,5.11,N,452190,100,25 억,,75215,N,N,0,N,00,N
20240906,121131,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6130,70,2,1.16,101960682350,15505731,233.90,6370,6930,6030,7870,4250,6060,6575.68,0.32,0,-59109,6673,6366,5813,5506,4953,6520,5660,26,1810,100,3750,10,1,23162757,1420,-23.49,5.55,12,66.94,-261.00,1105.00,18580,20240111,-67.01,3195,20240805,91.86,18580,-67.01,20240111,3195,91.86,20240805,18580,-67.01,20240111,3195,91.86,20240805,5.11,N,452190,100,25 억,,75215,N,N,0,N,00,N
20240906,111131,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6090,30,2,0.50,96499905050,14616201,220.48,6370,6930,6040,7870,4250,6060,6602.26,0.32,0,-52377,6673,6366,5813,5506,4953,6520,5660,26,1810,100,3750,10,1,23162757,1411,-23.33,5.51,12,63.10,-261.00,1105.00,18580,20240111,-67.22,3195,20240805,90.61,18580,-67.22,20240111,3195,90.61,20240805,18580,-67.22,20240111,3195,90.61,20240805,5.11,N,452190,100,25 억,,75215,N,N,0,N,00,N
20240906,101126,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6500,440,2,7.26,82968409380,12456564,187.91,6370,6930,6300,7870,4250,6060,6660.63,0.32,0,-62544,6673,6366,5813,5506,4953,6520,5660,26,1810,100,3750,10,1,23162757,1506,-24.90,5.88,12,53.78,-261.00,1105.00,18580,20240111,-65.02,3195,20240805,103.44,18580,-65.02,20240111,3195,103.44,20240805,18580,-65.02,20240111,3195,103.44,20240805,5.11,N,452190,100,25 억,,75215,N,N,0,N,00,N
20240906,091131,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6730,670,2,11.06,43682009020,6474372,97.67,6370,6930,6300,7870,4250,6060,6746.93,0.32,0,-46614,6673,6366,5813,5506,4953,6520,5660,26,1810,100,3750,10,1,23162757,1559,-25.79,6.09,12,27.95,-261.00,1105.00,18580,20240111,-63.78,3195,20240805,110.64,18580,-63.78,20240111,3195,110.64,20240805,18580,-63.78,20240111,3195,110.64,20240805,5.11,N,452190,100,25 억,,75215,N,N,0,N,00,N
20240905,161106,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6060,440,2,7.83,34879456400,6008954,287.67,5650,6120,5260,7300,3940,5620,5802.39,0.32,0,-566,6233,5926,5743,5436,5253,5835,5345,26,1680,100,3480,10,1,23162757,1404,-23.22,5.48,12,25.94,-261.00,1105.00,18580,20240111,-67.38,3195,20240805,89.67,18580,-67.38,20240111,3195,89.67,20240805,18580,-67.38,20240111,3195,89.67,20240805,5.26,N,452190,100,25 억,,74815,N,N,0,N,00,N
20240905,151129,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5790,170,2,3.02,29586913900,5118815,245.05,5650,6120,5260,7300,3940,5620,5780.04,0.32,0,-38555,6233,5926,5743,5436,5253,5835,5345,26,1680,100,3480,10,1,23162757,1341,-22.18,5.24,12,22.10,-261.00,1105.00,18580,20240111,-68.84,3195,20240805,81.22,18580,-68.84,20240111,3195,81.22,20240805,18580,-68.84,20240111,3195,81.22,20240805,5.26,N,452190,100,25 억,,74815,N,N,0,N,00,N
20240905,141123,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5320,-300,5,-5.34,25244033710,4352630,208.37,5650,6120,5260,7300,3940,5620,5799.73,0.32,0,-1409,6233,5926,5743,5436,5253,5835,5345,26,1680,100,3480,10,1,23162757,1232,-20.38,4.81,12,18.79,-261.00,1105.00,18580,20240111,-71.37,3195,20240805,66.51,18580,-71.37,20240111,3195,66.51,20240805,18580,-71.37,20240111,3195,66.51,20240805,5.26,N,452190,100,25 억,,74815,N,N,0,N,00,N
20240905,131123,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5730,110,2,1.96,21626246260,3690597,176.68,5650,6120,5550,7300,3940,5620,5859.84,0.32,0,-45392,6233,5926,5743,5436,5253,5835,5345,26,1680,100,3480,10,1,23162757,1327,-21.95,5.19,12,15.93,-261.00,1105.00,18580,20240111,-69.16,3195,20240805,79.34,18580,-69.16,20240111,3195,79.34,20240805,18580,-69.16,20240111,3195,79.34,20240805,5.26,N,452190,100,25 억,,74815,N,N,0,N,00,N
20240905,121123,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5820,200,2,3.56,19011777540,3240611,155.14,5650,6120,5550,7300,3940,5620,5866.74,0.32,0,-67409,6233,5926,5743,5436,5253,5835,5345,26,1680,100,3480,10,1,23162757,1348,-22.30,5.27,12,13.99,-261.00,1105.00,18580,20240111,-68.68,3195,20240805,82.16,18580,-68.68,20240111,3195,82.16,20240805,18580,-68.68,20240111,3195,82.16,20240805,5.26,N,452190,100,25 억,,74815,N,N,0,N,00,N
20240905,111117,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6000,380,2,6.76,14429354220,2457530,117.65,5650,6120,5550,7300,3940,5620,5871.51,0.32,0,-57900,6233,5926,5743,5436,5253,5835,5345,26,1680,100,3480,10,1,23162757,1390,-22.99,5.43,12,10.61,-261.00,1105.00,18580,20240111,-67.71,3195,20240805,87.79,18580,-67.71,20240111,3195,87.79,20240805,18580,-67.71,20240111,3195,87.79,20240805,5.26,N,452190,100,25 억,,74815,N,N,0,N,00,N
20240905,101121,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5570,-50,5,-0.89,2730754060,482174,23.08,5650,5750,5570,7300,3940,5620,5663.44,0.32,0,-39106,6233,5926,5743,5436,5253,5835,5345,26,1680,100,3480,10,1,23162757,1290,-21.34,5.04,12,2.08,-261.00,1105.00,18580,20240111,-70.02,3195,20240805,74.33,18580,-70.02,20240111,3195,74.33,20240805,18580,-70.02,20240111,3195,74.33,20240805,5.26,N,452190,100,25 억,,74815,N,N,0,N,00,N
20240905,091126,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5670,50,2,0.89,812793640,142988,6.85,5650,5750,5620,7300,3940,5620,5684.45,0.32,0,-35520,6233,5926,5743,5436,5253,5835,5345,26,1680,100,3480,10,1,23162757,1313,-21.72,5.13,12,0.62,-261.00,1105.00,18580,20240111,-69.48,3195,20240805,77.46,18580,-69.48,20240111,3195,77.46,20240805,18580,-69.48,20240111,3195,77.46,20240805,5.26,N,452190,100,25 억,,74815,N,N,0,N,00,N
20240904,161057,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5620,-600,5,-9.65,11911727490,2052039,13.16,5900,6050,5560,8080,4360,6220,5805.06,0.28,0,7755,7293,6756,6403,5866,5513,7025,6135,26,1860,100,3850,10,1,23162757,1302,-21.53,5.09,12,8.86,-261.00,1105.00,18580,20240111,-69.75,3195,20240805,75.90,18580,-69.75,20240111,3195,75.90,20240805,18580,-69.75,20240111,3195,75.90,20240805,5.05,N,452190,100,25 억,,64597,N,N,0,N,00,N
20240904,151108,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5600,-620,5,-9.97,11504302560,1979448,12.69,5900,6050,5560,8080,4360,6220,5811.62,0.28,0,-8752,7293,6756,6403,5866,5513,7025,6135,26,1860,100,3850,10,1,23162757,1297,-21.46,5.07,12,8.55,-261.00,1105.00,18580,20240111,-69.86,3195,20240805,75.27,18580,-69.86,20240111,3195,75.27,20240805,18580,-69.86,20240111,3195,75.27,20240805,5.05,N,452190,100,25 억,,64597,N,N,0,N,00,N
20240904,141112,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5610,-610,5,-9.81,10171088120,1741998,11.17,5900,6050,5560,8080,4360,6220,5838.48,0.28,0,-52474,7293,6756,6403,5866,5513,7025,6135,26,1860,100,3850,10,1,23162757,1299,-21.49,5.08,12,7.52,-261.00,1105.00,18580,20240111,-69.81,3195,20240805,75.59,18580,-69.81,20240111,3195,75.59,20240805,18580,-69.81,20240111,3195,75.59,20240805,5.05,N,452190,100,25 억,,64597,N,N,0,N,00,N
20240904,131108,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5820,-400,5,-6.43,8660836170,1477176,9.47,5900,6050,5740,8080,4360,6220,5862.80,0.28,0,-44903,7293,6756,6403,5866,5513,7025,6135,26,1860,100,3850,10,1,23162757,1348,-22.30,5.27,12,6.38,-261.00,1105.00,18580,20240111,-68.68,3195,20240805,82.16,18580,-68.68,20240111,3195,82.16,20240805,18580,-68.68,20240111,3195,82.16,20240805,5.05,N,452190,100,25 억,,64597,N,N,0,N,00,N
20240904,121107,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5820,-400,5,-6.43,7855988940,1338131,8.58,5900,6050,5740,8080,4360,6220,5870.54,0.28,0,-52545,7293,6756,6403,5866,5513,7025,6135,26,1860,100,3850,10,1,23162757,1348,-22.30,5.27,12,5.78,-261.00,1105.00,18580,20240111,-68.68,3195,20240805,82.16,18580,-68.68,20240111,3195,82.16,20240805,18580,-68.68,20240111,3195,82.16,20240805,5.05,N,452190,100,25 억,,64597,N,N,0,N,00,N
20240904,111102,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5840,-380,5,-6.11,7496078790,1276479,8.19,5900,6050,5740,8080,4360,6220,5872.13,0.28,0,-49057,7293,6756,6403,5866,5513,7025,6135,26,1860,100,3850,10,1,23162757,1353,-22.38,5.29,12,5.51,-261.00,1105.00,18580,20240111,-68.57,3195,20240805,82.79,18580,-68.57,20240111,3195,82.79,20240805,18580,-68.57,20240111,3195,82.79,20240805,5.05,N,452190,100,25 억,,64597,N,N,0,N,00,N
20240904,101103,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5850,-370,5,-5.95,6450943850,1097798,7.04,5900,6050,5740,8080,4360,6220,5875.87,0.28,0,-42505,7293,6756,6403,5866,5513,7025,6135,26,1860,100,3850,10,1,23162757,1355,-22.41,5.29,12,4.74,-261.00,1105.00,18580,20240111,-68.51,3195,20240805,83.10,18580,-68.51,20240111,3195,83.10,20240805,18580,-68.51,20240111,3195,83.10,20240805,5.05,N,452190,100,25 억,,64597,N,N,0,N,00,N
20240904,091111,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5950,-270,5,-4.34,2511097460,426736,2.74,5900,6010,5740,8080,4360,6220,5883.45,0.28,0,-29737,7293,6756,6403,5866,5513,7025,6135,26,1860,100,3850,10,1,23162757,1378,-22.80,5.38,12,1.84,-261.00,1105.00,18580,20240111,-67.98,3195,20240805,86.23,18580,-67.98,20240111,3195,86.23,20240805,18580,-67.98,20240111,3195,86.23,20240805,5.05,N,452190,100,25 억,,64597,N,N,0,N,00,N
20240903,161049,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6220,110,2,1.80,102031087770,15533262,291.22,6110,6940,6050,7940,4280,6110,6569.06,0.33,0,-8203,6590,6350,6110,5870,5630,6470,5990,26,1830,100,3780,10,1,23162757,1441,-23.83,5.63,12,67.06,-261.00,1105.00,18580,20240111,-66.52,3195,20240805,94.68,18580,-66.52,20240111,3195,94.68,20240805,18580,-66.52,20240111,3195,94.68,20240805,4.41,N,452190,100,25 억,,76347,N,N,0,N,00,N
20240903,151059,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6130,20,2,0.33,100676924340,15314134,287.11,6110,6940,6050,7940,4280,6110,6574.14,0.33,0,-8119,6590,6350,6110,5870,5630,6470,5990,26,1830,100,3780,10,1,23162757,1420,-23.49,5.55,12,66.12,-261.00,1105.00,18580,20240111,-67.01,3195,20240805,91.86,18580,-67.01,20240111,3195,91.86,20240805,18580,-67.01,20240111,3195,91.86,20240805,4.41,N,452190,100,25 억,,76347,N,N,0,N,00,N
20240903,141059,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6200,90,2,1.47,96216483870,14588259,273.50,6110,6940,6100,7940,4280,6110,6595.50,0.33,0,-63996,6590,6350,6110,5870,5630,6470,5990,26,1830,100,3780,10,1,23162757,1436,-23.75,5.61,12,62.98,-261.00,1105.00,18580,20240111,-66.63,3195,20240805,94.05,18580,-66.63,20240111,3195,94.05,20240805,18580,-66.63,20240111,3195,94.05,20240805,4.41,N,452190,100,25 억,,76347,N,N,0,N,00,N
20240903,131101,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6390,280,2,4.58,91783208180,13880345,260.23,6110,6940,6100,7940,4280,6110,6612.49,0.33,0,-66935,6590,6350,6110,5870,5630,6470,5990,26,1830,100,3780,10,1,23162757,1480,-24.48,5.78,12,59.93,-261.00,1105.00,18580,20240111,-65.61,3195,20240805,100.00,18580,-65.61,20240111,3195,100.00,20240805,18580,-65.61,20240111,3195,100.00,20240805,4.41,N,452190,100,25 억,,76347,N,N,0,N,00,N
20240903,121047,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6450,340,2,5.56,89199810100,13478119,252.69,6110,6940,6100,7940,4280,6110,6618.15,0.33,0,-70383,6590,6350,6110,5870,5630,6470,5990,26,1830,100,3780,10,1,23162757,1494,-24.71,5.84,12,58.19,-261.00,1105.00,18580,20240111,-65.29,3195,20240805,101.88,18580,-65.29,20240111,3195,101.88,20240805,18580,-65.29,20240111,3195,101.88,20240805,4.41,N,452190,100,25 억,,76347,N,N,0,N,00,N
20240903,111046,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6400,290,2,4.75,84401013730,12733646,238.73,6110,6940,6100,7940,4280,6110,6628.22,0.33,0,-30485,6590,6350,6110,5870,5630,6470,5990,26,1830,100,3780,10,1,23162757,1482,-24.52,5.79,12,54.97,-261.00,1105.00,18580,20240111,-65.55,3195,20240805,100.31,18580,-65.55,20240111,3195,100.31,20240805,18580,-65.55,20240111,3195,100.31,20240805,4.41,N,452190,100,25 억,,76347,N,N,0,N,00,N
20240903,101045,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6610,500,2,8.18,72834982920,10957393,205.43,6110,6940,6100,7940,4280,6110,6647.15,0.33,0,-68963,6590,6350,6110,5870,5630,6470,5990,26,1830,100,3780,10,1,23162757,1531,-25.33,5.98,12,47.31,-261.00,1105.00,18580,20240111,-64.42,3195,20240805,106.89,18580,-64.42,20240111,3195,106.89,20240805,18580,-64.42,20240111,3195,106.89,20240805,4.41,N,452190,100,25 억,,76347,N,N,0,N,00,N
20240903,091050,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6670,560,2,9.17,22711975610,3466731,64.99,6110,6800,6100,7940,4280,6110,6551.51,0.33,0,-6693,6590,6350,6110,5870,5630,6470,5990,26,1830,100,3780,10,1,23162757,1545,-25.56,6.04,12,14.97,-261.00,1105.00,18580,20240111,-64.10,3195,20240805,108.76,18580,-64.10,20240111,3195,108.76,20240805,18580,-64.10,20240111,3195,108.76,20240805,4.41,N,452190,100,25 억,,76347,N,N,0,N,00,N
20240902,161037,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6110,0,3,0.00,28949217450,4692178,87.11,6020,6350,5870,7940,4280,6110,6169.76,0.67,0,-78401,6463,6286,6093,5916,5723,6375,6005,26,1830,100,3780,10,1,23162757,1415,-23.41,5.53,12,20.26,-261.00,1105.00,18580,20240111,-67.12,3195,20240805,91.24,18580,-67.12,20240111,3195,91.24,20240805,18580,-67.12,20240111,3195,91.24,20240805,3.50,N,452190,100,25 억,,154424,N,N,0,N,00,N
20240902,151054,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6100,-10,5,-0.16,27697192350,4487008,83.30,6020,6350,5870,7940,4280,6110,6172.78,0.67,0,-92162,6463,6286,6093,5916,5723,6375,6005,26,1830,100,3780,10,1,23162757,1413,-23.37,5.52,12,19.37,-261.00,1105.00,18580,20240111,-67.17,3195,20240805,90.92,18580,-67.17,20240111,3195,90.92,20240805,18580,-67.17,20240111,3195,90.92,20240805,3.50,N,452190,100,25 억,,154424,N,N,0,N,00,N
20240902,141051,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6070,-40,5,-0.65,25213061190,4079638,75.74,6020,6350,5870,7940,4280,6110,6180.26,0.67,0,-149121,6463,6286,6093,5916,5723,6375,6005,26,1830,100,3780,10,1,23162757,1406,-23.26,5.49,12,17.61,-261.00,1105.00,18580,20240111,-67.33,3195,20240805,89.98,18580,-67.33,20240111,3195,89.98,20240805,18580,-67.33,20240111,3195,89.98,20240805,3.50,N,452190,100,25 억,,154424,N,N,0,N,00,N
20240902,131047,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6150,40,2,0.65,22686833620,3664340,68.03,6020,6350,5870,7940,4280,6110,6191.29,0.67,0,-149384,6463,6286,6093,5916,5723,6375,6005,26,1830,100,3780,10,1,23162757,1425,-23.56,5.57,12,15.82,-261.00,1105.00,18580,20240111,-66.90,3195,20240805,92.49,18580,-66.90,20240111,3195,92.49,20240805,18580,-66.90,20240111,3195,92.49,20240805,3.50,N,452190,100,25 억,,154424,N,N,0,N,00,N
20240902,121052,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6190,80,2,1.31,20884748320,3372924,62.62,6020,6350,5870,7940,4280,6110,6191.93,0.67,0,-148237,6463,6286,6093,5916,5723,6375,6005,26,1830,100,3780,10,1,23162757,1434,-23.72,5.60,12,14.56,-261.00,1105.00,18580,20240111,-66.68,3195,20240805,93.74,18580,-66.68,20240111,3195,93.74,20240805,18580,-66.68,20240111,3195,93.74,20240805,3.50,N,452190,100,25 억,,154424,N,N,0,N,00,N
20240902,111039,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6190,80,2,1.31,18786645770,3034940,56.35,6020,6350,5870,7940,4280,6110,6190.18,0.67,0,-130140,6463,6286,6093,5916,5723,6375,6005,26,1830,100,3780,10,1,23162757,1434,-23.72,5.60,12,13.10,-261.00,1105.00,18580,20240111,-66.68,3195,20240805,93.74,18580,-66.68,20240111,3195,93.74,20240805,18580,-66.68,20240111,3195,93.74,20240805,3.50,N,452190,100,25 억,,154424,N,N,0,N,00,N
20240902,101039,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6220,110,2,1.80,15793646530,2553118,47.40,6020,6350,5870,7940,4280,6110,6186.09,0.67,0,-90745,6463,6286,6093,5916,5723,6375,6005,26,1830,100,3780,10,1,23162757,1441,-23.83,5.63,12,11.02,-261.00,1105.00,18580,20240111,-66.52,3195,20240805,94.68,18580,-66.52,20240111,3195,94.68,20240805,18580,-66.52,20240111,3195,94.68,20240805,3.50,N,452190,100,25 억,,154424,N,N,0,N,00,N
20240902,091033,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6120,10,2,0.16,2639931860,440736,8.18,6020,6130,5870,7940,4280,6110,5989.25,0.67,0,25117,6463,6286,6093,5916,5723,6375,6005,26,1830,100,3780,10,1,23162757,1418,-23.45,5.54,12,1.90,-261.00,1105.00,18580,20240111,-67.06,3195,20240805,91.55,18580,-67.06,20240111,3195,91.55,20240805,18580,-67.06,20240111,3195,91.55,20240805,3.50,N,452190,100,25 억,,154424,N,N,0,N,00,N