KissMeData/048770/price/prices-20230701.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
20230731,160512,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,3065,10,2,0.33,147079825,48556,75.60,3065,3075,2970,3970,2140,3055,3029.08,1.31,0,9159,3171,3112,2996,2937,2821,3142,2967,78,915,500,2070,5,1,15697991,481,1532.50,1.15,12,0.31,2.00,2664.00,5330,20220802,-42.50,2725,20230727,12.48,4480,-31.58,20230317,2725,12.48,20230727,5330,-42.50,20220802,2725,12.48,20230727,1.68,N,048770,500,78 억,,205407,N,N,0,N,00,N
20230731,150515,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,3075,20,2,0.65,139015780,45925,71.50,3065,3075,2970,3970,2140,3055,3027.02,1.31,0,9283,3171,3112,2996,2937,2821,3142,2967,78,915,500,2070,5,1,15697991,483,1537.50,1.15,12,0.29,2.00,2664.00,5330,20220802,-42.31,2725,20230727,12.84,4480,-31.36,20230317,2725,12.84,20230727,5330,-42.31,20220802,2725,12.84,20230727,1.68,N,048770,500,78 억,,205407,N,N,0,N,00,N
20230731,140514,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,3025,-30,5,-0.98,93512355,30872,48.07,3065,3070,2970,3970,2140,3055,3029.03,1.31,0,1130,3171,3112,2996,2937,2821,3142,2967,78,915,500,2070,5,1,15697991,475,1512.50,1.14,12,0.20,2.00,2664.00,5330,20220802,-43.25,2725,20230727,11.01,4480,-32.48,20230317,2725,11.01,20230727,5330,-43.25,20220802,2725,11.01,20230727,1.68,N,048770,500,78 억,,205407,N,N,0,N,00,N
20230731,130515,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,3060,5,2,0.16,64298070,21278,33.13,3065,3070,2970,3970,2140,3055,3021.81,1.31,0,-40,3171,3112,2996,2937,2821,3142,2967,78,915,500,2070,5,1,15697991,480,1530.00,1.15,12,0.14,2.00,2664.00,5330,20220802,-42.59,2725,20230727,12.29,4480,-31.70,20230317,2725,12.29,20230727,5330,-42.59,20220802,2725,12.29,20230727,1.68,N,048770,500,78 억,,205407,N,N,0,N,00,N
20230731,120520,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,3055,0,3,0.00,59299555,19644,30.59,3065,3070,2970,3970,2140,3055,3018.71,1.31,0,-120,3171,3112,2996,2937,2821,3142,2967,78,915,500,2070,5,1,15697991,480,1527.50,1.15,12,0.13,2.00,2664.00,5330,20220802,-42.68,2725,20230727,12.11,4480,-31.81,20230317,2725,12.11,20230727,5330,-42.68,20220802,2725,12.11,20230727,1.68,N,048770,500,78 억,,205407,N,N,0,N,00,N
20230731,110522,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,3045,-10,5,-0.33,55117060,18274,28.45,3065,3070,2970,3970,2140,3055,3016.15,1.31,0,-570,3171,3112,2996,2937,2821,3142,2967,78,915,500,2070,5,1,15697991,478,1522.50,1.14,12,0.12,2.00,2664.00,5330,20220802,-42.87,2725,20230727,11.74,4480,-32.03,20230317,2725,11.74,20230727,5330,-42.87,20220802,2725,11.74,20230727,1.68,N,048770,500,78 억,,205407,N,N,0,N,00,N
20230731,100521,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,3045,-10,5,-0.33,36422165,12129,18.88,3065,3070,2970,3970,2140,3055,3002.90,1.31,0,-1297,3171,3112,2996,2937,2821,3142,2967,78,915,500,2070,5,1,15697991,478,1522.50,1.14,12,0.08,2.00,2664.00,5330,20220802,-42.87,2725,20230727,11.74,4480,-32.03,20230317,2725,11.74,20230727,5330,-42.87,20220802,2725,11.74,20230727,1.68,N,048770,500,78 억,,205407,N,N,0,N,00,N
20230731,090513,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,3060,5,2,0.16,367750,120,0.19,3065,3065,3060,3970,2140,3055,3064.58,1.31,0,-464,3171,3112,2996,2937,2821,3142,2967,78,915,500,2070,5,1,15697991,480,1530.00,1.15,12,0.00,2.00,2664.00,5330,20220802,-42.59,2725,20230727,12.29,4480,-31.70,20230317,2725,12.29,20230727,5330,-42.59,20220802,2725,12.29,20230727,1.68,N,048770,500,78 억,,205407,N,N,0,N,00,N
20230728,160516,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,3055,55,2,1.83,190605580,64217,53.45,2880,3055,2880,3900,2100,3000,2968.13,1.26,0,7753,3310,3155,2940,2785,2570,3232,2862,78,900,500,2040,5,1,15697991,480,1527.50,1.15,12,0.41,2.00,2664.00,5330,20220802,-42.68,2725,20230727,12.11,4480,-31.81,20230317,2725,12.11,20230727,5330,-42.68,20220802,2725,12.11,20230727,1.69,N,048770,500,78 억,,197212,N,N,0,N,00,N
20230728,150516,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,2995,-5,5,-0.17,183226915,61761,51.40,2880,3055,2880,3900,2100,3000,2966.71,1.26,0,6252,3310,3155,2940,2785,2570,3232,2862,78,900,500,2040,5,1,15697991,470,1497.50,1.12,12,0.39,2.00,2664.00,5330,20220802,-43.81,2725,20230727,9.91,4480,-33.15,20230317,2725,9.91,20230727,5330,-43.81,20220802,2725,9.91,20230727,1.69,N,048770,500,78 억,,197212,N,N,0,N,00,N
20230728,140513,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,3010,10,2,0.33,170900195,57645,47.98,2880,3055,2880,3900,2100,3000,2964.70,1.26,0,5463,3310,3155,2940,2785,2570,3232,2862,78,900,500,2040,5,1,15697991,473,1505.00,1.13,12,0.37,2.00,2664.00,5330,20220802,-43.53,2725,20230727,10.46,4480,-32.81,20230317,2725,10.46,20230727,5330,-43.53,20220802,2725,10.46,20230727,1.69,N,048770,500,78 억,,197212,N,N,0,N,00,N
20230728,130516,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,3040,40,2,1.33,129124880,43812,36.46,2880,3040,2880,3900,2100,3000,2947.25,1.26,0,5279,3310,3155,2940,2785,2570,3232,2862,78,900,500,2040,5,1,15697991,477,1520.00,1.14,12,0.28,2.00,2664.00,5330,20220802,-42.96,2725,20230727,11.56,4480,-32.14,20230317,2725,11.56,20230727,5330,-42.96,20220802,2725,11.56,20230727,1.69,N,048770,500,78 억,,197212,N,N,0,N,00,N
20230728,120513,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,3000,0,3,0.00,108051955,36853,30.67,2880,3030,2880,3900,2100,3000,2931.97,1.26,0,4489,3310,3155,2940,2785,2570,3232,2862,78,900,500,2040,5,1,15697991,471,1500.00,1.13,12,0.23,2.00,2664.00,5330,20220802,-43.71,2725,20230727,10.09,4480,-33.04,20230317,2725,10.09,20230727,5330,-43.71,20220802,2725,10.09,20230727,1.69,N,048770,500,78 억,,197212,N,N,0,N,00,N
20230728,110517,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,3010,10,2,0.33,100874030,34456,28.68,2880,3030,2880,3900,2100,3000,2927.62,1.26,0,3152,3310,3155,2940,2785,2570,3232,2862,78,900,500,2040,5,1,15697991,473,1505.00,1.13,12,0.22,2.00,2664.00,5330,20220802,-43.53,2725,20230727,10.46,4480,-32.81,20230317,2725,10.46,20230727,5330,-43.53,20220802,2725,10.46,20230727,1.69,N,048770,500,78 억,,197212,N,N,0,N,00,N
20230728,100512,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,2995,-5,5,-0.17,94803320,32435,26.99,2880,3030,2880,3900,2100,3000,2922.87,1.26,0,1682,3310,3155,2940,2785,2570,3232,2862,78,900,500,2040,5,1,15697991,470,1497.50,1.12,12,0.21,2.00,2664.00,5330,20220802,-43.81,2725,20230727,9.91,4480,-33.15,20230317,2725,9.91,20230727,5330,-43.81,20220802,2725,9.91,20230727,1.69,N,048770,500,78 억,,197212,N,N,0,N,00,N
20230728,090515,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,2935,-65,5,-2.17,64110280,22161,18.44,2880,2990,2880,3900,2100,3000,2892.93,1.26,0,1287,3310,3155,2940,2785,2570,3232,2862,78,900,500,2040,5,1,15697991,461,1467.50,1.10,12,0.14,2.00,2664.00,5330,20220802,-44.93,2725,20230727,7.71,4480,-34.49,20230317,2725,7.71,20230727,5330,-44.93,20220802,2725,7.71,20230727,1.69,N,048770,500,78 억,,197212,N,N,0,N,00,N
20230727,160512,55,50.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,50,N,3000,150,2,5.26,350167755,120109,64.31,2725,3095,2725,3705,1995,2850,2915.43,1.16,-39394,14489,3120,2985,2890,2755,2660,2937,2707,78,855,500,1930,5,1,15697991,471,1500.00,1.13,12,0.77,2.00,2664.00,5330,20220802,-43.71,2725,20230727,10.09,4480,-33.04,20230317,2725,10.09,20230727,5330,-43.71,20220802,2725,10.09,20230727,1.69,N,048770,500,78 억,,182525,N,N,0,N,00,N
20230727,150513,55,50.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,50,N,2975,125,2,4.39,342057050,117403,62.86,2725,3095,2725,3705,1995,2850,2913.54,1.16,-39394,14134,3120,2985,2890,2755,2660,2937,2707,78,855,500,1930,5,1,15697991,467,1487.50,1.12,12,0.75,2.00,2664.00,5330,20220802,-44.18,2725,20230727,9.17,4480,-33.59,20230317,2725,9.17,20230727,5330,-44.18,20220802,2725,9.17,20230727,1.69,N,048770,500,78 억,,182525,N,N,0,N,00,N
20230727,140510,55,50.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,50,N,3000,150,2,5.26,309578785,106575,57.06,2725,3095,2725,3705,1995,2850,2904.81,1.16,-39394,11969,3120,2985,2890,2755,2660,2937,2707,78,855,500,1930,5,1,15697991,471,1500.00,1.13,12,0.68,2.00,2664.00,5330,20220802,-43.71,2725,20230727,10.09,4480,-33.04,20230317,2725,10.09,20230727,5330,-43.71,20220802,2725,10.09,20230727,1.69,N,048770,500,78 억,,182525,N,N,0,N,00,N
20230727,130510,55,50.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,50,N,3015,165,2,5.79,305775045,105305,56.38,2725,3095,2725,3705,1995,2850,2903.72,1.16,-39394,11457,3120,2985,2890,2755,2660,2937,2707,78,855,500,1930,5,1,15697991,473,1507.50,1.13,12,0.67,2.00,2664.00,5330,20220802,-43.43,2725,20230727,10.64,4480,-32.70,20230317,2725,10.64,20230727,5330,-43.43,20220802,2725,10.64,20230727,1.69,N,048770,500,78 억,,182525,N,N,0,N,00,N
20230727,120513,55,50.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,50,N,3040,190,2,6.67,297476195,102549,54.90,2725,3095,2725,3705,1995,2850,2900.83,1.16,-39394,10514,3120,2985,2890,2755,2660,2937,2707,78,855,500,1930,5,1,15697991,477,1520.00,1.14,12,0.65,2.00,2664.00,5330,20220802,-42.96,2725,20230727,11.56,4480,-32.14,20230317,2725,11.56,20230727,5330,-42.96,20220802,2725,11.56,20230727,1.69,N,048770,500,78 억,,182525,N,N,0,N,00,N
20230727,110511,55,50.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,50,N,3060,210,2,7.37,273640985,94768,50.74,2725,3080,2725,3705,1995,2850,2887.49,1.16,-39394,10074,3120,2985,2890,2755,2660,2937,2707,78,855,500,1930,5,1,15697991,480,1530.00,1.15,12,0.60,2.00,2664.00,5330,20220802,-42.59,2725,20230727,12.29,4480,-31.70,20230317,2725,12.29,20230727,5330,-42.59,20220802,2725,12.29,20230727,1.69,N,048770,500,78 억,,182525,N,N,0,N,00,N
20230727,100511,55,50.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,50,N,2970,120,2,4.21,187098865,66047,35.36,2725,2995,2725,3705,1995,2850,2832.81,1.16,-39394,11041,3120,2985,2890,2755,2660,2937,2707,78,855,500,1930,5,1,15697991,466,1485.00,1.11,12,0.42,2.00,2664.00,5330,20220802,-44.28,2725,20230727,8.99,4480,-33.71,20230317,2725,8.99,20230727,5330,-44.28,20220802,2725,8.99,20230727,1.69,N,048770,500,78 억,,182525,N,N,0,N,00,N
20230727,090511,55,50.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,50,N,2835,-15,5,-0.53,110427590,39849,21.34,2725,2880,2725,3705,1995,2850,2771.11,1.16,-39394,15683,3120,2985,2890,2755,2660,2937,2707,78,855,500,1930,5,1,15697991,445,1417.50,1.06,12,0.25,2.00,2664.00,5330,20220802,-46.81,2725,20230727,4.04,4480,-36.72,20230317,2725,4.04,20230727,5330,-46.81,20220802,2725,4.04,20230727,1.69,N,048770,500,78 억,,182525,N,N,0,N,00,N
20230726,160510,55,50.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,50,N,2850,-190,5,-6.25,539083250,186722,207.62,3005,3025,2795,3950,2130,3040,2887.09,1.41,0,-39502,3183,3111,3063,2991,2943,3087,2967,78,910,500,2060,5,1,15697991,447,1425.00,1.07,12,1.19,2.00,2664.00,5330,20220802,-46.53,2795,20230726,1.97,4480,-36.38,20230317,2795,1.97,20230726,5330,-46.53,20220802,2795,1.97,20230726,1.71,N,048770,500,78 억,,221919,N,N,0,N,00,N
20230726,150513,55,50.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,50,N,2860,-180,5,-5.92,514734490,178178,198.12,3005,3025,2795,3950,2130,3040,2888.88,1.41,0,-39007,3183,3111,3063,2991,2943,3087,2967,78,910,500,2060,5,1,15697991,449,1430.00,1.07,12,1.14,2.00,2664.00,5330,20220802,-46.34,2795,20230726,2.33,4480,-36.16,20230317,2795,2.33,20230726,5330,-46.34,20220802,2795,2.33,20230726,1.71,N,048770,500,78 억,,221919,N,N,0,N,00,N
20230726,140510,55,50.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,50,N,2825,-215,5,-7.07,488170215,168779,187.67,3005,3025,2795,3950,2130,3040,2892.36,1.41,0,-38743,3183,3111,3063,2991,2943,3087,2967,78,910,500,2060,5,1,15697991,443,1412.50,1.06,12,1.08,2.00,2664.00,5330,20220802,-47.00,2795,20230726,1.07,4480,-36.94,20230317,2795,1.07,20230726,5330,-47.00,20220802,2795,1.07,20230726,1.71,N,048770,500,78 억,,221919,N,N,0,N,00,N
20230726,130508,55,50.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,50,N,2815,-225,5,-7.40,437179230,150826,167.71,3005,3025,2795,3950,2130,3040,2898.57,1.41,0,-35320,3183,3111,3063,2991,2943,3087,2967,78,910,500,2060,5,1,15697991,442,1407.50,1.06,12,0.96,2.00,2664.00,5330,20220802,-47.19,2795,20230726,0.72,4480,-37.17,20230317,2795,0.72,20230726,5330,-47.19,20220802,2795,0.72,20230726,1.71,N,048770,500,78 억,,221919,N,N,0,N,00,N
20230726,120510,55,50.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,50,N,2870,-170,5,-5.59,394387550,135753,150.95,3005,3025,2850,3950,2130,3040,2905.18,1.41,0,-30050,3183,3111,3063,2991,2943,3087,2967,78,910,500,2060,5,1,15697991,451,1435.00,1.08,12,0.86,2.00,2664.00,5330,20220802,-46.15,2850,20230726,0.70,4480,-35.94,20230317,2850,0.70,20230726,5330,-46.15,20220802,2850,0.70,20230726,1.71,N,048770,500,78 억,,221919,N,N,0,N,00,N
20230726,110507,55,50.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,50,N,2850,-190,5,-6.25,343745965,118182,131.41,3005,3025,2850,3950,2130,3040,2908.62,1.41,0,-19623,3183,3111,3063,2991,2943,3087,2967,78,910,500,2060,5,1,15697991,447,1425.00,1.07,12,0.75,2.00,2664.00,5330,20220802,-46.53,2850,20230726,0.00,4480,-36.38,20230317,2850,0.00,20230726,5330,-46.53,20220802,2850,0.00,20230726,1.71,N,048770,500,78 억,,221919,N,N,0,N,00,N
20230726,100511,55,50.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,50,N,2900,-140,5,-4.61,216030280,73865,82.13,3005,3025,2895,3950,2130,3040,2924.66,1.41,0,-7966,3183,3111,3063,2991,2943,3087,2967,78,910,500,2060,5,1,15697991,455,1450.00,1.09,12,0.47,2.00,2664.00,5330,20220802,-45.59,2895,20230726,0.17,4480,-35.27,20230317,2895,0.17,20230726,5330,-45.59,20220802,2895,0.17,20230726,1.71,N,048770,500,78 억,,221919,N,N,0,N,00,N
20230726,090506,55,50.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,50,N,2990,-50,5,-1.64,9485120,3160,3.51,3005,3025,2990,3950,2130,3040,3001.62,1.41,0,-1006,3183,3111,3063,2991,2943,3087,2967,78,910,500,2060,5,1,15697991,469,1495.00,1.12,12,0.02,2.00,2664.00,5330,20220802,-43.90,2990,20230726,0.00,4480,-33.26,20230317,2990,0.00,20230726,5330,-43.90,20220802,2990,0.00,20230726,1.71,N,048770,500,78 억,,221919,N,N,0,N,00,N
20230725,160505,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,3040,-95,5,-3.03,274976010,89882,91.81,3095,3135,3015,4075,2195,3135,3059.30,1.42,0,-508,3328,3231,3158,3061,2988,3195,3025,78,940,500,2130,5,1,15697991,477,1520.00,1.14,12,0.57,2.00,2664.00,5330,20220802,-42.96,3000,20230103,1.33,4480,-32.14,20230317,3000,1.33,20230103,5330,-42.96,20220802,3000,1.33,20230103,1.69,N,048770,500,78 억,,222417,N,N,0,N,00,N
20230725,150502,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,3060,-75,5,-2.39,264839685,86543,88.40,3095,3135,3015,4075,2195,3135,3060.21,1.42,0,1056,3328,3231,3158,3061,2988,3195,3025,78,940,500,2130,5,1,15697991,480,1530.00,1.15,12,0.55,2.00,2664.00,5330,20220802,-42.59,3000,20230103,2.00,4480,-31.70,20230317,3000,2.00,20230103,5330,-42.59,20220802,3000,2.00,20230103,1.69,N,048770,500,78 억,,222417,N,N,0,N,00,N
20230725,140502,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,3060,-75,5,-2.39,252183515,82385,84.16,3095,3135,3015,4075,2195,3135,3061.04,1.42,0,1334,3328,3231,3158,3061,2988,3195,3025,78,940,500,2130,5,1,15697991,480,1530.00,1.15,12,0.52,2.00,2664.00,5330,20220802,-42.59,3000,20230103,2.00,4480,-31.70,20230317,3000,2.00,20230103,5330,-42.59,20220802,3000,2.00,20230103,1.69,N,048770,500,78 억,,222417,N,N,0,N,00,N
20230725,130507,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,3050,-85,5,-2.71,221709410,72412,73.97,3095,3135,3015,4075,2195,3135,3061.78,1.42,0,1143,3328,3231,3158,3061,2988,3195,3025,78,940,500,2130,5,1,15697991,479,1525.00,1.14,12,0.46,2.00,2664.00,5330,20220802,-42.78,3000,20230103,1.67,4480,-31.92,20230317,3000,1.67,20230103,5330,-42.78,20220802,3000,1.67,20230103,1.69,N,048770,500,78 억,,222417,N,N,0,N,00,N
20230725,120507,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,3050,-85,5,-2.71,214379880,70007,71.51,3095,3135,3015,4075,2195,3135,3062.26,1.42,0,1110,3328,3231,3158,3061,2988,3195,3025,78,940,500,2130,5,1,15697991,479,1525.00,1.14,12,0.45,2.00,2664.00,5330,20220802,-42.78,3000,20230103,1.67,4480,-31.92,20230317,3000,1.67,20230103,5330,-42.78,20220802,3000,1.67,20230103,1.69,N,048770,500,78 억,,222417,N,N,0,N,00,N
20230725,110504,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,3055,-80,5,-2.55,121508065,39479,40.33,3095,3135,3050,4075,2195,3135,3077.79,1.42,0,4015,3328,3231,3158,3061,2988,3195,3025,78,940,500,2130,5,1,15697991,480,1527.50,1.15,12,0.25,2.00,2664.00,5330,20220802,-42.68,3000,20230103,1.83,4480,-31.81,20230317,3000,1.83,20230103,5330,-42.68,20220802,3000,1.83,20230103,1.69,N,048770,500,78 억,,222417,N,N,0,N,00,N
20230725,100504,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,3110,-25,5,-0.80,84119470,27256,27.84,3095,3135,3075,4075,2195,3135,3086.27,1.42,0,4285,3328,3231,3158,3061,2988,3195,3025,78,940,500,2130,5,1,15697991,488,1555.00,1.17,12,0.17,2.00,2664.00,5330,20220802,-41.65,3000,20230103,3.67,4480,-30.58,20230317,3000,3.67,20230103,5330,-41.65,20220802,3000,3.67,20230103,1.69,N,048770,500,78 억,,222417,N,N,0,N,00,N
20230725,090504,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,3100,-35,5,-1.12,3152705,1011,1.03,3095,3135,3095,4075,2195,3135,3118.40,1.42,0,-221,3328,3231,3158,3061,2988,3195,3025,78,940,500,2130,5,1,15697991,487,1550.00,1.16,12,0.01,2.00,2664.00,5330,20220802,-41.84,3000,20230103,3.33,4480,-30.80,20230317,3000,3.33,20230103,5330,-41.84,20220802,3000,3.33,20230103,1.69,N,048770,500,78 억,,222417,N,N,0,N,00,N
20230724,160504,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,3135,-105,5,-3.24,306313750,97808,160.66,3255,3255,3085,4210,2270,3240,3131.79,1.54,0,-18739,3330,3285,3245,3200,3160,3265,3180,78,970,500,2200,5,1,15697991,492,1567.50,1.18,12,0.62,2.00,2664.00,5330,20220802,-41.18,3000,20230103,4.50,4480,-30.02,20230317,3000,4.50,20230103,5330,-41.18,20220802,3000,4.50,20230103,1.67,N,048770,500,78 억,,241120,N,N,0,N,00,N
20230724,150501,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,3130,-110,5,-3.40,302582010,96614,158.70,3255,3255,3085,4210,2270,3240,3131.87,1.54,0,-18804,3330,3285,3245,3200,3160,3265,3180,78,970,500,2200,5,1,15697991,491,1565.00,1.17,12,0.62,2.00,2664.00,5330,20220802,-41.28,3000,20230103,4.33,4480,-30.13,20230317,3000,4.33,20230103,5330,-41.28,20220802,3000,4.33,20230103,1.67,N,048770,500,78 억,,241120,N,N,0,N,00,N
20230724,140500,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,3120,-120,5,-3.70,282867230,90299,148.33,3255,3255,3085,4210,2270,3240,3132.56,1.54,0,-18413,3330,3285,3245,3200,3160,3265,3180,78,970,500,2200,5,1,15697991,490,1560.00,1.17,12,0.58,2.00,2664.00,5330,20220802,-41.46,3000,20230103,4.00,4480,-30.36,20230317,3000,4.00,20230103,5330,-41.46,20220802,3000,4.00,20230103,1.67,N,048770,500,78 억,,241120,N,N,0,N,00,N
20230724,130501,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,3120,-120,5,-3.70,229554265,73154,120.16,3255,3255,3110,4210,2270,3240,3137.96,1.54,0,-16454,3330,3285,3245,3200,3160,3265,3180,78,970,500,2200,5,1,15697991,490,1560.00,1.17,12,0.47,2.00,2664.00,5330,20220802,-41.46,3000,20230103,4.00,4480,-30.36,20230317,3000,4.00,20230103,5330,-41.46,20220802,3000,4.00,20230103,1.67,N,048770,500,78 억,,241120,N,N,0,N,00,N
20230724,120502,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,3145,-95,5,-2.93,169303600,53819,88.40,3255,3255,3120,4210,2270,3240,3145.80,1.54,0,-15604,3330,3285,3245,3200,3160,3265,3180,78,970,500,2200,5,1,15697991,494,1572.50,1.18,12,0.34,2.00,2664.00,5330,20220802,-40.99,3000,20230103,4.83,4480,-29.80,20230317,3000,4.83,20230103,5330,-40.99,20220802,3000,4.83,20230103,1.67,N,048770,500,78 억,,241120,N,N,0,N,00,N
20230724,110504,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,3150,-90,5,-2.78,134779125,42803,70.31,3255,3255,3125,4210,2270,3240,3148.82,1.54,0,-10941,3330,3285,3245,3200,3160,3265,3180,78,970,500,2200,5,1,15697991,494,1575.00,1.18,12,0.27,2.00,2664.00,5330,20220802,-40.90,3000,20230103,5.00,4480,-29.69,20230317,3000,5.00,20230103,5330,-40.90,20220802,3000,5.00,20230103,1.67,N,048770,500,78 억,,241120,N,N,0,N,00,N
20230724,100500,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,3165,-75,5,-2.31,83569280,26466,43.47,3255,3255,3130,4210,2270,3240,3157.61,1.54,0,-6507,3330,3285,3245,3200,3160,3265,3180,78,970,500,2200,5,1,15697991,497,1582.50,1.19,12,0.17,2.00,2664.00,5330,20220802,-40.62,3000,20230103,5.50,4480,-29.35,20230317,3000,5.50,20230103,5330,-40.62,20220802,3000,5.50,20230103,1.67,N,048770,500,78 억,,241120,N,N,0,N,00,N
20230724,090502,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,3190,-50,5,-1.54,10021965,3128,5.14,3255,3255,3190,4210,2270,3240,3203.95,1.54,0,-1088,3330,3285,3245,3200,3160,3265,3180,78,970,500,2200,5,1,15697991,501,1595.00,1.20,12,0.02,2.00,2664.00,5330,20220802,-40.15,3000,20230103,6.33,4480,-28.79,20230317,3000,6.33,20230103,5330,-40.15,20220802,3000,6.33,20230103,1.67,N,048770,500,78 억,,241120,N,N,0,N,00,N
20230721,160458,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3240,-80,5,-2.41,196295610,60640,186.50,3290,3290,3205,4315,2325,3320,3237.06,1.61,0,-8410,3400,3360,3280,3240,3160,3380,3260,78,995,500,2250,5,1,15697991,509,1620.00,1.22,12,0.39,2.00,2664.00,5330,20220802,-39.21,3000,20230103,8.00,4480,-27.68,20230317,3000,8.00,20230103,5330,-39.21,20220802,3000,8.00,20230103,1.72,N,048770,500,78 억,,252330,N,N,0,N,00,N
20230721,150501,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3250,-70,5,-2.11,162033915,50006,153.79,3290,3290,3210,4315,2325,3320,3240.29,1.61,0,-6653,3400,3360,3280,3240,3160,3380,3260,78,995,500,2250,5,1,15697991,510,1625.00,1.22,12,0.32,2.00,2664.00,5330,20220802,-39.02,3000,20230103,8.33,4480,-27.46,20230317,3000,8.33,20230103,5330,-39.02,20220802,3000,8.33,20230103,1.72,N,048770,500,78 억,,252330,N,N,0,N,00,N
20230721,140457,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3225,-95,5,-2.86,118094135,36362,111.83,3290,3290,3225,4315,2325,3320,3247.73,1.61,0,-4708,3400,3360,3280,3240,3160,3380,3260,78,995,500,2250,5,1,15697991,506,1612.50,1.21,12,0.23,2.00,2664.00,5330,20220802,-39.49,3000,20230103,7.50,4480,-28.01,20230317,3000,7.50,20230103,5330,-39.49,20220802,3000,7.50,20230103,1.72,N,048770,500,78 억,,252330,N,N,0,N,00,N
20230721,130459,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3240,-80,5,-2.41,62291075,19115,58.79,3290,3290,3235,4315,2325,3320,3258.75,1.61,0,-5655,3400,3360,3280,3240,3160,3380,3260,78,995,500,2250,5,1,15697991,509,1620.00,1.22,12,0.12,2.00,2664.00,5330,20220802,-39.21,3000,20230103,8.00,4480,-27.68,20230317,3000,8.00,20230103,5330,-39.21,20220802,3000,8.00,20230103,1.72,N,048770,500,78 억,,252330,N,N,0,N,00,N
20230721,120504,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3265,-55,5,-1.66,44486995,13629,41.92,3290,3290,3235,4315,2325,3320,3264.14,1.61,0,-2858,3400,3360,3280,3240,3160,3380,3260,78,995,500,2250,5,1,15697991,513,1632.50,1.23,12,0.09,2.00,2664.00,5330,20220802,-38.74,3000,20230103,8.83,4480,-27.12,20230317,3000,8.83,20230103,5330,-38.74,20220802,3000,8.83,20230103,1.72,N,048770,500,78 억,,252330,N,N,0,N,00,N
20230721,110502,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3275,-45,5,-1.36,35534630,10883,33.47,3290,3290,3235,4315,2325,3320,3265.15,1.61,0,-1283,3400,3360,3280,3240,3160,3380,3260,78,995,500,2250,5,1,15697991,514,1637.50,1.23,12,0.07,2.00,2664.00,5330,20220802,-38.56,3000,20230103,9.17,4480,-26.90,20230317,3000,9.17,20230103,5330,-38.56,20220802,3000,9.17,20230103,1.72,N,048770,500,78 억,,252330,N,N,0,N,00,N
20230721,100501,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3270,-50,5,-1.51,19105525,5847,17.98,3290,3290,3235,4315,2325,3320,3267.58,1.61,0,-1276,3400,3360,3280,3240,3160,3380,3260,78,995,500,2250,5,1,15697991,513,1635.00,1.23,12,0.04,2.00,2664.00,5330,20220802,-38.65,3000,20230103,9.00,4480,-27.01,20230317,3000,9.00,20230103,5330,-38.65,20220802,3000,9.00,20230103,1.72,N,048770,500,78 억,,252330,N,N,0,N,00,N
20230721,090502,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3235,-85,5,-2.56,5992090,1828,5.62,3290,3290,3235,4315,2325,3320,3277.95,1.61,0,-31,3400,3360,3280,3240,3160,3380,3260,78,995,500,2250,5,1,15697991,508,1617.50,1.21,12,0.01,2.00,2664.00,5330,20220802,-39.31,3000,20230103,7.83,4480,-27.79,20230317,3000,7.83,20230103,5330,-39.31,20220802,3000,7.83,20230103,1.72,N,048770,500,78 억,,252330,N,N,0,N,00,N
20230720,160458,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3320,80,2,2.47,105365595,32400,52.24,3240,3320,3200,4210,2270,3240,3249.99,1.55,0,9058,3340,3290,3265,3215,3190,3277,3202,78,970,500,2200,5,1,15697991,521,1660.00,1.25,12,0.21,2.00,2664.00,5330,20220802,-37.71,3000,20230103,10.67,4480,-25.89,20230317,3000,10.67,20230103,5330,-37.71,20220802,3000,10.67,20230103,1.71,N,048770,500,78 억,,243272,N,N,0,N,00,N
20230720,150456,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3290,50,2,1.54,95252920,29347,47.32,3240,3300,3200,4210,2270,3240,3245.75,1.55,0,8684,3340,3290,3265,3215,3190,3277,3202,78,970,500,2200,5,1,15697991,516,1645.00,1.23,12,0.19,2.00,2664.00,5330,20220802,-38.27,3000,20230103,9.67,4480,-26.56,20230317,3000,9.67,20230103,5330,-38.27,20220802,3000,9.67,20230103,1.71,N,048770,500,78 억,,243272,N,N,0,N,00,N
20230720,140455,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3260,20,2,0.62,84369200,26036,41.98,3240,3300,3200,4210,2270,3240,3240.48,1.55,0,6784,3340,3290,3265,3215,3190,3277,3202,78,970,500,2200,5,1,15697991,512,1630.00,1.22,12,0.17,2.00,2664.00,5330,20220802,-38.84,3000,20230103,8.67,4480,-27.23,20230317,3000,8.67,20230103,5330,-38.84,20220802,3000,8.67,20230103,1.71,N,048770,500,78 억,,243272,N,N,0,N,00,N
20230720,130455,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3300,60,2,1.85,67386200,20854,33.62,3240,3300,3200,4210,2270,3240,3231.33,1.55,0,5304,3340,3290,3265,3215,3190,3277,3202,78,970,500,2200,5,1,15697991,518,1650.00,1.24,12,0.13,2.00,2664.00,5330,20220802,-38.09,3000,20230103,10.00,4480,-26.34,20230317,3000,10.00,20230103,5330,-38.09,20220802,3000,10.00,20230103,1.71,N,048770,500,78 억,,243272,N,N,0,N,00,N
20230720,120501,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3255,15,2,0.46,53785285,16695,26.92,3240,3270,3200,4210,2270,3240,3221.64,1.55,0,3996,3340,3290,3265,3215,3190,3277,3202,78,970,500,2200,5,1,15697991,511,1627.50,1.22,12,0.11,2.00,2664.00,5330,20220802,-38.93,3000,20230103,8.50,4480,-27.34,20230317,3000,8.50,20230103,5330,-38.93,20220802,3000,8.50,20230103,1.71,N,048770,500,78 억,,243272,N,N,0,N,00,N
20230720,110458,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3240,0,3,0.00,48020060,14921,24.06,3240,3260,3200,4210,2270,3240,3218.29,1.55,0,3341,3340,3290,3265,3215,3190,3277,3202,78,970,500,2200,5,1,15697991,509,1620.00,1.22,12,0.10,2.00,2664.00,5330,20220802,-39.21,3000,20230103,8.00,4480,-27.68,20230317,3000,8.00,20230103,5330,-39.21,20220802,3000,8.00,20230103,1.71,N,048770,500,78 억,,243272,N,N,0,N,00,N
20230720,100454,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3215,-25,5,-0.77,37044075,11526,18.58,3240,3240,3200,4210,2270,3240,3213.96,1.55,0,2370,3340,3290,3265,3215,3190,3277,3202,78,970,500,2200,5,1,15697991,505,1607.50,1.21,12,0.07,2.00,2664.00,5330,20220802,-39.68,3000,20230103,7.17,4480,-28.24,20230317,3000,7.17,20230103,5330,-39.68,20220802,3000,7.17,20230103,1.71,N,048770,500,78 억,,243272,N,N,0,N,00,N
20230720,090454,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3225,-15,5,-0.46,4070850,1263,2.04,3240,3240,3220,4210,2270,3240,3223.16,1.55,0,557,3340,3290,3265,3215,3190,3277,3202,78,970,500,2200,5,1,15697991,506,1612.50,1.21,12,0.01,2.00,2664.00,5330,20220802,-39.49,3000,20230103,7.50,4480,-28.01,20230317,3000,7.50,20230103,5330,-39.49,20220802,3000,7.50,20230103,1.71,N,048770,500,78 억,,243272,N,N,0,N,00,N
20230719,160504,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3240,-70,5,-2.11,202674645,62020,142.43,3310,3315,3240,4300,2320,3310,3267.93,1.57,0,-2695,3453,3381,3343,3271,3233,3362,3252,78,990,500,2250,5,1,15697991,509,1620.00,1.22,12,0.40,2.00,2664.00,5330,20220802,-39.21,3000,20230103,8.00,4480,-27.68,20230317,3000,8.00,20230103,5330,-39.21,20220802,3000,8.00,20230103,1.73,N,048770,500,78 억,,245967,N,N,0,N,00,N
20230719,150502,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3245,-65,5,-1.96,194784600,59585,136.84,3310,3315,3240,4300,2320,3310,3269.02,1.57,0,-2456,3453,3381,3343,3271,3233,3362,3252,78,990,500,2250,5,1,15697991,509,1622.50,1.22,12,0.38,2.00,2664.00,5330,20220802,-39.12,3000,20230103,8.17,4480,-27.57,20230317,3000,8.17,20230103,5330,-39.12,20220802,3000,8.17,20230103,1.73,N,048770,500,78 억,,245967,N,N,0,N,00,N
20230719,140504,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3265,-45,5,-1.36,136631225,41714,95.80,3310,3315,3260,4300,2320,3310,3275.43,1.57,0,357,3453,3381,3343,3271,3233,3362,3252,78,990,500,2250,5,1,15697991,513,1632.50,1.23,12,0.27,2.00,2664.00,5330,20220802,-38.74,3000,20230103,8.83,4480,-27.12,20230317,3000,8.83,20230103,5330,-38.74,20220802,3000,8.83,20230103,1.73,N,048770,500,78 억,,245967,N,N,0,N,00,N
20230719,130458,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3275,-35,5,-1.06,121113655,36971,84.91,3310,3315,3260,4300,2320,3310,3275.91,1.57,0,3335,3453,3381,3343,3271,3233,3362,3252,78,990,500,2250,5,1,15697991,514,1637.50,1.23,12,0.24,2.00,2664.00,5330,20220802,-38.56,3000,20230103,9.17,4480,-26.90,20230317,3000,9.17,20230103,5330,-38.56,20220802,3000,9.17,20230103,1.73,N,048770,500,78 억,,245967,N,N,0,N,00,N
20230719,120503,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3270,-40,5,-1.21,90403920,27590,63.36,3310,3315,3260,4300,2320,3310,3276.69,1.57,0,5215,3453,3381,3343,3271,3233,3362,3252,78,990,500,2250,5,1,15697991,513,1635.00,1.23,12,0.18,2.00,2664.00,5330,20220802,-38.65,3000,20230103,9.00,4480,-27.01,20230317,3000,9.00,20230103,5330,-38.65,20220802,3000,9.00,20230103,1.73,N,048770,500,78 억,,245967,N,N,0,N,00,N
20230719,110504,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3280,-30,5,-0.91,75765140,23118,53.09,3310,3315,3260,4300,2320,3310,3277.32,1.57,0,6223,3453,3381,3343,3271,3233,3362,3252,78,990,500,2250,5,1,15697991,515,1640.00,1.23,12,0.15,2.00,2664.00,5330,20220802,-38.46,3000,20230103,9.33,4480,-26.79,20230317,3000,9.33,20230103,5330,-38.46,20220802,3000,9.33,20230103,1.73,N,048770,500,78 억,,245967,N,N,0,N,00,N
20230719,100500,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3290,-20,5,-0.60,72118785,22007,50.54,3310,3315,3260,4300,2320,3310,3277.08,1.57,0,6237,3453,3381,3343,3271,3233,3362,3252,78,990,500,2250,5,1,15697991,516,1645.00,1.23,12,0.14,2.00,2664.00,5330,20220802,-38.27,3000,20230103,9.67,4480,-26.56,20230317,3000,9.67,20230103,5330,-38.27,20220802,3000,9.67,20230103,1.73,N,048770,500,78 억,,245967,N,N,0,N,00,N
20230719,090500,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3295,-15,5,-0.45,3418735,1035,2.38,3310,3310,3295,4300,2320,3310,3303.13,1.57,0,-547,3453,3381,3343,3271,3233,3362,3252,78,990,500,2250,5,1,15697991,517,1647.50,1.24,12,0.01,2.00,2664.00,5330,20220802,-38.18,3000,20230103,9.83,4480,-26.45,20230317,3000,9.83,20230103,5330,-38.18,20220802,3000,9.83,20230103,1.73,N,048770,500,78 억,,245967,N,N,0,N,00,N
20230718,160459,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3310,-85,5,-2.50,140928245,42427,83.60,3350,3415,3305,4410,2380,3395,3321.72,1.68,0,-17122,3458,3426,3368,3336,3278,3442,3352,78,1015,500,2300,5,1,15697991,520,1655.00,1.24,12,0.27,2.00,2664.00,5330,20220802,-37.90,3000,20230103,10.33,4480,-26.12,20230317,3000,10.33,20230103,5330,-37.90,20220802,3000,10.33,20230103,1.72,N,048770,500,78 억,,263089,N,N,0,N,00,N
20230718,150500,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3325,-70,5,-2.06,129367025,38936,76.72,3350,3415,3305,4410,2380,3395,3322.56,1.68,0,-16270,3458,3426,3368,3336,3278,3442,3352,78,1015,500,2300,5,1,15697991,522,1662.50,1.25,12,0.25,2.00,2664.00,5330,20220802,-37.62,3000,20230103,10.83,4480,-25.78,20230317,3000,10.83,20230103,5330,-37.62,20220802,3000,10.83,20230103,1.72,N,048770,500,78 억,,263089,N,N,0,N,00,N
20230718,140457,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3315,-80,5,-2.36,123609835,37200,73.30,3350,3415,3305,4410,2380,3395,3322.85,1.68,0,-14731,3458,3426,3368,3336,3278,3442,3352,78,1015,500,2300,5,1,15697991,520,1657.50,1.24,12,0.24,2.00,2664.00,5330,20220802,-37.80,3000,20230103,10.50,4480,-26.00,20230317,3000,10.50,20230103,5330,-37.80,20220802,3000,10.50,20230103,1.72,N,048770,500,78 억,,263089,N,N,0,N,00,N
20230718,130457,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3310,-85,5,-2.50,114246255,34374,67.73,3350,3415,3310,4410,2380,3395,3323.62,1.68,0,-13719,3458,3426,3368,3336,3278,3442,3352,78,1015,500,2300,5,1,15697991,520,1655.00,1.24,12,0.22,2.00,2664.00,5330,20220802,-37.90,3000,20230103,10.33,4480,-26.12,20230317,3000,10.33,20230103,5330,-37.90,20220802,3000,10.33,20230103,1.72,N,048770,500,78 억,,263089,N,N,0,N,00,N
20230718,120459,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3310,-85,5,-2.50,101376500,30493,60.08,3350,3415,3310,4410,2380,3395,3324.58,1.68,0,-11426,3458,3426,3368,3336,3278,3442,3352,78,1015,500,2300,5,1,15697991,520,1655.00,1.24,12,0.19,2.00,2664.00,5330,20220802,-37.90,3000,20230103,10.33,4480,-26.12,20230317,3000,10.33,20230103,5330,-37.90,20220802,3000,10.33,20230103,1.72,N,048770,500,78 억,,263089,N,N,0,N,00,N
20230718,110501,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3315,-80,5,-2.36,80569865,24218,47.72,3350,3415,3310,4410,2380,3395,3326.86,1.68,0,-9095,3458,3426,3368,3336,3278,3442,3352,78,1015,500,2300,5,1,15697991,520,1657.50,1.24,12,0.15,2.00,2664.00,5330,20220802,-37.80,3000,20230103,10.50,4480,-26.00,20230317,3000,10.50,20230103,5330,-37.80,20220802,3000,10.50,20230103,1.72,N,048770,500,78 억,,263089,N,N,0,N,00,N
20230718,100456,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3345,-50,5,-1.47,53491030,16075,31.67,3350,3415,3310,4410,2380,3395,3327.59,1.68,0,-2731,3458,3426,3368,3336,3278,3442,3352,78,1015,500,2300,5,1,15697991,525,1672.50,1.26,12,0.10,2.00,2664.00,5330,20220802,-37.24,3000,20230103,11.50,4480,-25.33,20230317,3000,11.50,20230103,5330,-37.24,20220802,3000,11.50,20230103,1.72,N,048770,500,78 억,,263089,N,N,0,N,00,N
20230718,090457,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3410,15,2,0.44,140825,42,0.08,3350,3415,3350,4410,2380,3395,3352.98,1.68,0,-1,3458,3426,3368,3336,3278,3442,3352,78,1015,500,2300,5,1,15697991,535,1705.00,1.28,12,0.00,2.00,2664.00,5330,20220802,-36.02,3000,20230103,13.67,4480,-23.88,20230317,3000,13.67,20230103,5330,-36.02,20220802,3000,13.67,20230103,1.72,N,048770,500,78 억,,263089,N,N,0,N,00,N
20230717,160457,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3395,10,2,0.30,169255320,50751,154.06,3390,3400,3310,4400,2370,3385,3335.00,1.61,0,8892,3468,3426,3378,3336,3288,3402,3312,78,1015,500,2300,5,1,15697991,533,1697.50,1.27,12,0.32,2.00,2664.00,5330,20220802,-36.30,3000,20230103,13.17,4480,-24.22,20230317,3000,13.17,20230103,5330,-36.30,20220802,3000,13.17,20230103,1.72,N,048770,500,78 억,,253432,N,N,0,N,00,N
20230717,150455,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3385,0,3,0.00,163860490,49160,149.23,3390,3395,3310,4400,2370,3385,3333.21,1.61,0,8850,3468,3426,3378,3336,3288,3402,3312,78,1015,500,2300,5,1,15697991,531,1692.50,1.27,12,0.31,2.00,2664.00,5330,20220802,-36.49,3000,20230103,12.83,4480,-24.44,20230317,3000,12.83,20230103,5330,-36.49,20220802,3000,12.83,20230103,1.72,N,048770,500,78 억,,253432,N,N,0,N,00,N
20230717,140457,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3390,5,2,0.15,156594715,47003,142.68,3390,3395,3310,4400,2370,3385,3331.59,1.61,0,7150,3468,3426,3378,3336,3288,3402,3312,78,1015,500,2300,5,1,15697991,532,1695.00,1.27,12,0.30,2.00,2664.00,5330,20220802,-36.40,3000,20230103,13.00,4480,-24.33,20230317,3000,13.00,20230103,5330,-36.40,20220802,3000,13.00,20230103,1.72,N,048770,500,78 억,,253432,N,N,0,N,00,N
20230717,130453,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3350,-35,5,-1.03,130451515,39241,119.12,3390,3395,3310,4400,2370,3385,3324.37,1.61,0,2303,3468,3426,3378,3336,3288,3402,3312,78,1015,500,2300,5,1,15697991,526,1675.00,1.26,12,0.25,2.00,2664.00,5330,20220802,-37.15,3000,20230103,11.67,4480,-25.22,20230317,3000,11.67,20230103,5330,-37.15,20220802,3000,11.67,20230103,1.72,N,048770,500,78 억,,253432,N,N,0,N,00,N
20230717,120459,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3345,-40,5,-1.18,125515690,37764,114.64,3390,3395,3310,4400,2370,3385,3323.69,1.61,0,2234,3468,3426,3378,3336,3288,3402,3312,78,1015,500,2300,5,1,15697991,525,1672.50,1.26,12,0.24,2.00,2664.00,5330,20220802,-37.24,3000,20230103,11.50,4480,-25.33,20230317,3000,11.50,20230103,5330,-37.24,20220802,3000,11.50,20230103,1.72,N,048770,500,78 억,,253432,N,N,0,N,00,N
20230717,110453,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3315,-70,5,-2.07,90780600,27301,82.88,3390,3395,3310,4400,2370,3385,3325.17,1.61,0,-2081,3468,3426,3378,3336,3288,3402,3312,78,1015,500,2300,5,1,15697991,520,1657.50,1.24,12,0.17,2.00,2664.00,5330,20220802,-37.80,3000,20230103,10.50,4480,-26.00,20230317,3000,10.50,20230103,5330,-37.80,20220802,3000,10.50,20230103,1.72,N,048770,500,78 억,,253432,N,N,0,N,00,N
20230717,100455,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3335,-50,5,-1.48,23480780,7020,21.31,3390,3395,3335,4400,2370,3385,3344.84,1.61,0,-4963,3468,3426,3378,3336,3288,3402,3312,78,1015,500,2300,5,1,15697991,524,1667.50,1.25,12,0.04,2.00,2664.00,5330,20220802,-37.43,3000,20230103,11.17,4480,-25.56,20230317,3000,11.17,20230103,5330,-37.43,20220802,3000,11.17,20230103,1.72,N,048770,500,78 억,,253432,N,N,0,N,00,N
20230717,090453,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3350,-35,5,-1.03,1064340,314,0.95,3390,3395,3350,4400,2370,3385,3389.62,1.61,0,-206,3468,3426,3378,3336,3288,3402,3312,78,1015,500,2300,5,1,15697991,526,1675.00,1.26,12,0.00,2.00,2664.00,5330,20220802,-37.15,3000,20230103,11.67,4480,-25.22,20230317,3000,11.67,20230103,5330,-37.15,20220802,3000,11.67,20230103,1.72,N,048770,500,78 억,,253432,N,N,0,N,00,N
20230714,160453,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3385,-15,5,-0.44,110511105,32942,136.32,3420,3420,3330,4420,2380,3400,3354.72,1.65,0,-6668,3456,3427,3401,3372,3346,3415,3360,78,1020,500,2310,5,1,15697991,531,1692.50,1.27,12,0.21,2.00,2664.00,5330,20220802,-36.49,3000,20230103,12.83,4480,-24.44,20230317,3000,12.83,20230103,5330,-36.49,20220802,3000,12.83,20230103,1.67,N,048770,500,78 억,,259380,N,N,0,N,00,N
20230714,150456,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3360,-40,5,-1.18,103873170,30971,128.16,3420,3420,3330,4420,2380,3400,3353.88,1.65,0,-5929,3456,3427,3401,3372,3346,3415,3360,78,1020,500,2310,5,1,15697991,527,1680.00,1.26,12,0.20,2.00,2664.00,5330,20220802,-36.96,3000,20230103,12.00,4480,-25.00,20230317,3000,12.00,20230103,5330,-36.96,20220802,3000,12.00,20230103,1.67,N,048770,500,78 억,,259380,N,N,0,N,00,N
20230714,140457,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3355,-45,5,-1.32,94904840,28292,117.08,3420,3420,3330,4420,2380,3400,3354.48,1.65,0,-5623,3456,3427,3401,3372,3346,3415,3360,78,1020,500,2310,5,1,15697991,527,1677.50,1.26,12,0.18,2.00,2664.00,5330,20220802,-37.05,3000,20230103,11.83,4480,-25.11,20230317,3000,11.83,20230103,5330,-37.05,20220802,3000,11.83,20230103,1.67,N,048770,500,78 억,,259380,N,N,0,N,00,N
20230714,130451,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3370,-30,5,-0.88,83232040,24814,102.69,3420,3420,3330,4420,2380,3400,3354.24,1.65,0,-4420,3456,3427,3401,3372,3346,3415,3360,78,1020,500,2310,5,1,15697991,529,1685.00,1.27,12,0.16,2.00,2664.00,5330,20220802,-36.77,3000,20230103,12.33,4480,-24.78,20230317,3000,12.33,20230103,5330,-36.77,20220802,3000,12.33,20230103,1.67,N,048770,500,78 억,,259380,N,N,0,N,00,N
20230714,120452,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3370,-30,5,-0.88,78938075,23538,97.41,3420,3420,3330,4420,2380,3400,3353.64,1.65,0,-3597,3456,3427,3401,3372,3346,3415,3360,78,1020,500,2310,5,1,15697991,529,1685.00,1.27,12,0.15,2.00,2664.00,5330,20220802,-36.77,3000,20230103,12.33,4480,-24.78,20230317,3000,12.33,20230103,5330,-36.77,20220802,3000,12.33,20230103,1.67,N,048770,500,78 억,,259380,N,N,0,N,00,N
20230714,110455,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3350,-50,5,-1.47,67444495,20116,83.24,3420,3420,3330,4420,2380,3400,3352.78,1.65,0,-2947,3456,3427,3401,3372,3346,3415,3360,78,1020,500,2310,5,1,15697991,526,1675.00,1.26,12,0.13,2.00,2664.00,5330,20220802,-37.15,3000,20230103,11.67,4480,-25.22,20230317,3000,11.67,20230103,5330,-37.15,20220802,3000,11.67,20230103,1.67,N,048770,500,78 억,,259380,N,N,0,N,00,N
20230714,100457,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3340,-60,5,-1.76,59361665,17697,73.23,3420,3420,3330,4420,2380,3400,3354.33,1.65,0,-3928,3456,3427,3401,3372,3346,3415,3360,78,1020,500,2310,5,1,15697991,524,1670.00,1.25,12,0.11,2.00,2664.00,5330,20220802,-37.34,3000,20230103,11.33,4480,-25.45,20230317,3000,11.33,20230103,5330,-37.34,20220802,3000,11.33,20230103,1.67,N,048770,500,78 억,,259380,N,N,0,N,00,N
20230714,090454,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3395,-5,5,-0.15,1397025,410,1.70,3420,3420,3395,4420,2380,3400,3407.38,1.65,0,-161,3456,3427,3401,3372,3346,3415,3360,78,1020,500,2310,5,1,15697991,533,1697.50,1.27,12,0.00,2.00,2664.00,5330,20220802,-36.30,3000,20230103,13.17,4480,-24.22,20230317,3000,13.17,20230103,5330,-36.30,20220802,3000,13.17,20230103,1.67,N,048770,500,78 억,,259380,N,N,0,N,00,N
20230713,160452,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3400,25,2,0.74,82235765,24164,75.92,3410,3430,3375,4385,2365,3375,3403.23,1.66,0,1295,3475,3425,3385,3335,3295,3405,3315,78,1010,500,2290,5,1,15697991,534,1700.00,1.28,12,0.15,2.00,2664.00,5330,20220802,-36.21,3000,20230103,13.33,4480,-24.11,20230317,3000,13.33,20230103,5330,-36.21,20220802,3000,13.33,20230103,1.64,N,048770,500,78 억,,260537,N,N,0,N,00,N
20230713,150448,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3395,20,2,0.59,81110570,23833,74.88,3410,3430,3375,4385,2365,3375,3403.29,1.66,0,1158,3475,3425,3385,3335,3295,3405,3315,78,1010,500,2290,5,1,15697991,533,1697.50,1.27,12,0.15,2.00,2664.00,5330,20220802,-36.30,3000,20230103,13.17,4480,-24.22,20230317,3000,13.17,20230103,5330,-36.30,20220802,3000,13.17,20230103,1.64,N,048770,500,78 억,,260537,N,N,0,N,00,N
20230713,140448,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3420,45,2,1.33,60625735,17801,55.93,3410,3430,3375,4385,2365,3375,3405.75,1.66,0,2239,3475,3425,3385,3335,3295,3405,3315,78,1010,500,2290,5,1,15697991,537,1710.00,1.28,12,0.11,2.00,2664.00,5330,20220802,-35.83,3000,20230103,14.00,4480,-23.66,20230317,3000,14.00,20230103,5330,-35.83,20220802,3000,14.00,20230103,1.64,N,048770,500,78 억,,260537,N,N,0,N,00,N
20230713,130450,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3405,30,2,0.89,57706470,16944,53.23,3410,3430,3375,4385,2365,3375,3405.72,1.66,0,2239,3475,3425,3385,3335,3295,3405,3315,78,1010,500,2290,5,1,15697991,535,1702.50,1.28,12,0.11,2.00,2664.00,5330,20220802,-36.12,3000,20230103,13.50,4480,-24.00,20230317,3000,13.50,20230103,5330,-36.12,20220802,3000,13.50,20230103,1.64,N,048770,500,78 억,,260537,N,N,0,N,00,N
20230713,120447,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3415,40,2,1.19,47222405,13870,43.58,3410,3430,3375,4385,2365,3375,3404.64,1.66,0,1462,3475,3425,3385,3335,3295,3405,3315,78,1010,500,2290,5,1,15697991,536,1707.50,1.28,12,0.09,2.00,2664.00,5330,20220802,-35.93,3000,20230103,13.83,4480,-23.77,20230317,3000,13.83,20230103,5330,-35.93,20220802,3000,13.83,20230103,1.64,N,048770,500,78 억,,260537,N,N,0,N,00,N
20230713,110451,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3405,30,2,0.89,34854850,10230,32.14,3410,3430,3375,4385,2365,3375,3407.12,1.66,0,1524,3475,3425,3385,3335,3295,3405,3315,78,1010,500,2290,5,1,15697991,535,1702.50,1.28,12,0.07,2.00,2664.00,5330,20220802,-36.12,3000,20230103,13.50,4480,-24.00,20230317,3000,13.50,20230103,5330,-36.12,20220802,3000,13.50,20230103,1.64,N,048770,500,78 억,,260537,N,N,0,N,00,N
20230713,100450,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3420,45,2,1.33,27639360,8112,25.49,3410,3430,3375,4385,2365,3375,3407.22,1.66,0,1974,3475,3425,3385,3335,3295,3405,3315,78,1010,500,2290,5,1,15697991,537,1710.00,1.28,12,0.05,2.00,2664.00,5330,20220802,-35.83,3000,20230103,14.00,4480,-23.66,20230317,3000,14.00,20230103,5330,-35.83,20220802,3000,14.00,20230103,1.64,N,048770,500,78 억,,260537,N,N,0,N,00,N
20230713,090409,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3410,35,2,1.04,344410,101,0.32,3410,3410,3410,4385,2365,3375,3410.00,1.66,0,0,3475,3425,3385,3335,3295,3405,3315,78,1010,500,2290,5,1,15697991,535,1705.00,1.28,12,0.00,2.00,2664.00,5330,20220802,-36.02,3000,20230103,13.67,4480,-23.88,20230317,3000,13.67,20230103,5330,-36.02,20220802,3000,13.67,20230103,1.64,N,048770,500,78 억,,260537,N,N,0,N,00,N
20230712,160447,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3375,-20,5,-0.59,107455160,31824,139.40,3430,3435,3345,4410,2380,3395,3376.54,1.67,0,-922,3465,3430,3365,3330,3265,3447,3347,78,1015,500,2300,5,1,15697991,530,1687.50,1.27,12,0.20,2.00,2664.00,5330,20220802,-36.68,3000,20230103,12.50,4480,-24.67,20230317,3000,12.50,20230103,5330,-36.68,20220802,3000,12.50,20230103,1.63,N,048770,500,78 억,,261459,N,N,0,N,00,N
20230712,150444,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3380,-15,5,-0.44,75715300,22433,98.26,3430,3435,3345,4410,2380,3395,3375.17,1.67,0,528,3465,3430,3365,3330,3265,3447,3347,78,1015,500,2300,5,1,15697991,531,1690.00,1.27,12,0.14,2.00,2664.00,5330,20220802,-36.59,3000,20230103,12.67,4480,-24.55,20230317,3000,12.67,20230103,5330,-36.59,20220802,3000,12.67,20230103,1.63,N,048770,500,78 억,,261459,N,N,0,N,00,N
20230712,140443,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3370,-25,5,-0.74,68584640,20327,89.04,3430,3435,3345,4410,2380,3395,3374.07,1.67,0,1127,3465,3430,3365,3330,3265,3447,3347,78,1015,500,2300,5,1,15697991,529,1685.00,1.27,12,0.13,2.00,2664.00,5330,20220802,-36.77,3000,20230103,12.33,4480,-24.78,20230317,3000,12.33,20230103,5330,-36.77,20220802,3000,12.33,20230103,1.63,N,048770,500,78 억,,261459,N,N,0,N,00,N
20230712,130446,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3365,-30,5,-0.88,64928100,19246,84.30,3430,3435,3345,4410,2380,3395,3373.59,1.67,0,1146,3465,3430,3365,3330,3265,3447,3347,78,1015,500,2300,5,1,15697991,528,1682.50,1.26,12,0.12,2.00,2664.00,5330,20220802,-36.87,3000,20230103,12.17,4480,-24.89,20230317,3000,12.17,20230103,5330,-36.87,20220802,3000,12.17,20230103,1.63,N,048770,500,78 억,,261459,N,N,0,N,00,N
20230712,120446,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3360,-35,5,-1.03,56893020,16856,73.83,3430,3435,3345,4410,2380,3395,3375.24,1.67,0,420,3465,3430,3365,3330,3265,3447,3347,78,1015,500,2300,5,1,15697991,527,1680.00,1.26,12,0.11,2.00,2664.00,5330,20220802,-36.96,3000,20230103,12.00,4480,-25.00,20230317,3000,12.00,20230103,5330,-36.96,20220802,3000,12.00,20230103,1.63,N,048770,500,78 억,,261459,N,N,0,N,00,N
20230712,110445,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3370,-25,5,-0.74,28698235,8455,37.03,3430,3435,3360,4410,2380,3395,3394.23,1.67,0,-1650,3465,3430,3365,3330,3265,3447,3347,78,1015,500,2300,5,1,15697991,529,1685.00,1.27,12,0.05,2.00,2664.00,5330,20220802,-36.77,3000,20230103,12.33,4480,-24.78,20230317,3000,12.33,20230103,5330,-36.77,20220802,3000,12.33,20230103,1.63,N,048770,500,78 억,,261459,N,N,0,N,00,N
20230712,100448,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3360,-35,5,-1.03,22142460,6512,28.52,3430,3435,3360,4410,2380,3395,3400.25,1.67,0,-2116,3465,3430,3365,3330,3265,3447,3347,78,1015,500,2300,5,1,15697991,527,1680.00,1.26,12,0.04,2.00,2664.00,5330,20220802,-36.96,3000,20230103,12.00,4480,-25.00,20230317,3000,12.00,20230103,5330,-36.96,20220802,3000,12.00,20230103,1.63,N,048770,500,78 억,,261459,N,N,0,N,00,N
20230712,090447,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3435,40,2,1.18,4488670,1307,5.72,3430,3435,3415,4410,2380,3395,3434.33,1.67,0,0,3465,3430,3365,3330,3265,3447,3347,78,1015,500,2300,5,1,15697991,539,1717.50,1.29,12,0.01,2.00,2664.00,5330,20220802,-35.55,3000,20230103,14.50,4480,-23.33,20230317,3000,14.50,20230103,5330,-35.55,20220802,3000,14.50,20230103,1.63,N,048770,500,78 억,,261459,N,N,0,N,00,N
20230711,160440,57,100.00,KOSDAQ,,기계.장비,N,N,N,Y, ,N,3395,70,2,2.11,76492545,22829,80.78,3330,3400,3300,4320,2330,3325,3350.67,1.69,0,-3096,3395,3360,3315,3280,3235,3377,3297,78,995,500,2260,5,1,15697991,533,1697.50,1.27,12,0.15,2.00,2664.00,5330,20220802,-36.30,3000,20230103,13.17,4480,-24.22,20230317,3000,13.17,20230103,5330,-36.30,20220802,3000,13.17,20230103,1.65,N,048770,500,78 억,,264555,N,N,0,N,00,N
20230711,150440,57,100.00,KOSDAQ,,기계.장비,N,N,N,Y, ,N,3395,70,2,2.11,72457850,21640,76.58,3330,3400,3300,4320,2330,3325,3348.33,1.69,0,-3004,3395,3360,3315,3280,3235,3377,3297,78,995,500,2260,5,1,15697991,533,1697.50,1.27,12,0.14,2.00,2664.00,5330,20220802,-36.30,3000,20230103,13.17,4480,-24.22,20230317,3000,13.17,20230103,5330,-36.30,20220802,3000,13.17,20230103,1.65,N,048770,500,78 억,,264555,N,N,0,N,00,N
20230711,140438,57,100.00,KOSDAQ,,기계.장비,N,N,N,Y, ,N,3380,55,2,1.65,59695495,17874,63.25,3330,3395,3300,4320,2330,3325,3339.79,1.69,0,-2244,3395,3360,3315,3280,3235,3377,3297,78,995,500,2260,5,1,15697991,531,1690.00,1.27,12,0.11,2.00,2664.00,5330,20220802,-36.59,3000,20230103,12.67,4480,-24.55,20230317,3000,12.67,20230103,5330,-36.59,20220802,3000,12.67,20230103,1.65,N,048770,500,78 억,,264555,N,N,0,N,00,N
20230711,130431,57,100.00,KOSDAQ,,기계.장비,N,N,N,Y, ,N,3355,30,2,0.90,52575205,15762,55.78,3330,3360,3300,4320,2330,3325,3335.57,1.69,0,-1709,3395,3360,3315,3280,3235,3377,3297,78,995,500,2260,5,1,15697991,527,1677.50,1.26,12,0.10,2.00,2664.00,5330,20220802,-37.05,3000,20230103,11.83,4480,-25.11,20230317,3000,11.83,20230103,5330,-37.05,20220802,3000,11.83,20230103,1.65,N,048770,500,78 억,,264555,N,N,0,N,00,N
20230711,120442,57,100.00,KOSDAQ,,기계.장비,N,N,N,Y, ,N,3330,5,2,0.15,33914030,10187,36.05,3330,3360,3300,4320,2330,3325,3329.15,1.69,0,-1193,3395,3360,3315,3280,3235,3377,3297,78,995,500,2260,5,1,15697991,523,1665.00,1.25,12,0.06,2.00,2664.00,5330,20220802,-37.52,3000,20230103,11.00,4480,-25.67,20230317,3000,11.00,20230103,5330,-37.52,20220802,3000,11.00,20230103,1.65,N,048770,500,78 억,,264555,N,N,0,N,00,N
20230711,110444,57,100.00,KOSDAQ,,기계.장비,N,N,N,Y, ,N,3335,10,2,0.30,29126060,8751,30.97,3330,3360,3300,4320,2330,3325,3328.31,1.69,0,-1134,3395,3360,3315,3280,3235,3377,3297,78,995,500,2260,5,1,15697991,524,1667.50,1.25,12,0.06,2.00,2664.00,5330,20220802,-37.43,3000,20230103,11.17,4480,-25.56,20230317,3000,11.17,20230103,5330,-37.43,20220802,3000,11.17,20230103,1.65,N,048770,500,78 억,,264555,N,N,0,N,00,N
20230711,100442,57,100.00,KOSDAQ,,기계.장비,N,N,N,Y, ,N,3330,5,2,0.15,11159565,3354,11.87,3330,3360,3300,4320,2330,3325,3327.24,1.69,0,429,3395,3360,3315,3280,3235,3377,3297,78,995,500,2260,5,1,15697991,523,1665.00,1.25,12,0.02,2.00,2664.00,5330,20220802,-37.52,3000,20230103,11.00,4480,-25.67,20230317,3000,11.00,20230103,5330,-37.52,20220802,3000,11.00,20230103,1.65,N,048770,500,78 억,,264555,N,N,0,N,00,N
20230711,090442,57,100.00,KOSDAQ,,기계.장비,N,N,N,Y, ,N,3330,5,2,0.15,2439685,732,2.59,3330,3345,3330,4320,2330,3325,3332.90,1.69,0,341,3395,3360,3315,3280,3235,3377,3297,78,995,500,2260,5,1,15697991,523,1665.00,1.25,12,0.00,2.00,2664.00,5330,20220802,-37.52,3000,20230103,11.00,4480,-25.67,20230317,3000,11.00,20230103,5330,-37.52,20220802,3000,11.00,20230103,1.65,N,048770,500,78 억,,264555,N,N,0,N,00,N
20230710,160439,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,3325,20,2,0.61,93231145,28258,63.63,3290,3350,3270,4295,2315,3305,3299.28,1.59,0,15341,3398,3351,3328,3281,3258,3340,3270,78,990,500,2240,5,1,15697991,522,1662.50,1.25,12,0.18,2.00,2664.00,5330,20220802,-37.62,3000,20230103,10.83,4480,-25.78,20230317,3000,10.83,20230103,5330,-37.62,20220802,3000,10.83,20230103,1.73,N,048770,500,78 억,,249214,N,N,0,N,00,N
20230710,150438,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,3310,5,2,0.15,91985735,27883,62.78,3290,3350,3270,4295,2315,3305,3298.99,1.59,0,15402,3398,3351,3328,3281,3258,3340,3270,78,990,500,2240,5,1,15697991,520,1655.00,1.24,12,0.18,2.00,2664.00,5330,20220802,-37.90,3000,20230103,10.33,4480,-26.12,20230317,3000,10.33,20230103,5330,-37.90,20220802,3000,10.33,20230103,1.73,N,048770,500,78 억,,249214,N,N,0,N,00,N
20230710,140435,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,3345,40,2,1.21,84205255,25530,57.48,3290,3350,3270,4295,2315,3305,3298.29,1.59,0,15639,3398,3351,3328,3281,3258,3340,3270,78,990,500,2240,5,1,15697991,525,1672.50,1.26,12,0.16,2.00,2664.00,5330,20220802,-37.24,3000,20230103,11.50,4480,-25.33,20230317,3000,11.50,20230103,5330,-37.24,20220802,3000,11.50,20230103,1.73,N,048770,500,78 억,,249214,N,N,0,N,00,N
20230710,130432,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,3345,40,2,1.21,84048085,25483,57.38,3290,3350,3270,4295,2315,3305,3298.20,1.59,0,15683,3398,3351,3328,3281,3258,3340,3270,78,990,500,2240,5,1,15697991,525,1672.50,1.26,12,0.16,2.00,2664.00,5330,20220802,-37.24,3000,20230103,11.50,4480,-25.33,20230317,3000,11.50,20230103,5330,-37.24,20220802,3000,11.50,20230103,1.73,N,048770,500,78 억,,249214,N,N,0,N,00,N
20230710,120439,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,3340,35,2,1.06,82686795,25075,56.46,3290,3340,3270,4295,2315,3305,3297.58,1.59,0,15412,3398,3351,3328,3281,3258,3340,3270,78,990,500,2240,5,1,15697991,524,1670.00,1.25,12,0.16,2.00,2664.00,5330,20220802,-37.34,3000,20230103,11.33,4480,-25.45,20230317,3000,11.33,20230103,5330,-37.34,20220802,3000,11.33,20230103,1.73,N,048770,500,78 억,,249214,N,N,0,N,00,N
20230710,110441,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,3300,-5,5,-0.15,56836775,17276,38.90,3290,3315,3270,4295,2315,3305,3289.93,1.59,0,8370,3398,3351,3328,3281,3258,3340,3270,78,990,500,2240,5,1,15697991,518,1650.00,1.24,12,0.11,2.00,2664.00,5330,20220802,-38.09,3000,20230103,10.00,4480,-26.34,20230317,3000,10.00,20230103,5330,-38.09,20220802,3000,10.00,20230103,1.73,N,048770,500,78 억,,249214,N,N,0,N,00,N
20230710,100440,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,3305,0,3,0.00,51598140,15690,35.33,3290,3315,3270,4295,2315,3305,3288.60,1.59,0,8191,3398,3351,3328,3281,3258,3340,3270,78,990,500,2240,5,1,15697991,519,1652.50,1.24,12,0.10,2.00,2664.00,5330,20220802,-37.99,3000,20230103,10.17,4480,-26.23,20230317,3000,10.17,20230103,5330,-37.99,20220802,3000,10.17,20230103,1.73,N,048770,500,78 억,,249214,N,N,0,N,00,N
20230710,090436,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,3305,0,3,0.00,24181030,7357,16.57,3290,3305,3270,4295,2315,3305,3286.81,1.59,0,4103,3398,3351,3328,3281,3258,3340,3270,78,990,500,2240,5,1,15697991,519,1652.50,1.24,12,0.05,2.00,2664.00,5330,20220802,-37.99,3000,20230103,10.17,4480,-26.23,20230317,3000,10.17,20230103,5330,-37.99,20220802,3000,10.17,20230103,1.73,N,048770,500,78 억,,249214,N,N,0,N,00,N
20230707,160433,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,3305,-55,5,-1.64,147427120,44412,74.12,3360,3375,3305,4365,2355,3360,3319.54,1.58,0,516,3513,3436,3388,3311,3263,3412,3287,78,1005,500,2280,5,1,15697991,519,1652.50,1.24,12,0.28,2.00,2664.00,5330,20220802,-37.99,3000,20230103,10.17,4480,-26.23,20230317,3000,10.17,20230103,5330,-37.99,20220802,3000,10.17,20230103,1.81,N,048770,500,78 억,,248685,N,N,0,N,00,N
20230707,150435,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,3315,-45,5,-1.34,130523760,39303,65.60,3360,3375,3305,4365,2355,3360,3320.96,1.58,0,476,3513,3436,3388,3311,3263,3412,3287,78,1005,500,2280,5,1,15697991,520,1657.50,1.24,12,0.25,2.00,2664.00,5330,20220802,-37.80,3000,20230103,10.50,4480,-26.00,20230317,3000,10.50,20230103,5330,-37.80,20220802,3000,10.50,20230103,1.81,N,048770,500,78 억,,248685,N,N,0,N,00,N
20230707,140443,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,3315,-45,5,-1.34,118380685,35639,59.48,3360,3375,3305,4365,2355,3360,3321.66,1.58,0,777,3513,3436,3388,3311,3263,3412,3287,78,1005,500,2280,5,1,15697991,520,1657.50,1.24,12,0.23,2.00,2664.00,5330,20220802,-37.80,3000,20230103,10.50,4480,-26.00,20230317,3000,10.50,20230103,5330,-37.80,20220802,3000,10.50,20230103,1.81,N,048770,500,78 억,,248685,N,N,0,N,00,N
20230707,130439,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,3315,-45,5,-1.34,89886900,27038,45.13,3360,3375,3305,4365,2355,3360,3324.47,1.58,0,777,3513,3436,3388,3311,3263,3412,3287,78,1005,500,2280,5,1,15697991,520,1657.50,1.24,12,0.17,2.00,2664.00,5330,20220802,-37.80,3000,20230103,10.50,4480,-26.00,20230317,3000,10.50,20230103,5330,-37.80,20220802,3000,10.50,20230103,1.81,N,048770,500,78 억,,248685,N,N,0,N,00,N
20230707,120438,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,3345,-15,5,-0.45,64350840,19367,32.32,3360,3375,3305,4365,2355,3360,3322.71,1.58,0,2554,3513,3436,3388,3311,3263,3412,3287,78,1005,500,2280,5,1,15697991,525,1672.50,1.26,12,0.12,2.00,2664.00,5330,20220802,-37.24,3000,20230103,11.50,4480,-25.33,20230317,3000,11.50,20230103,5330,-37.24,20220802,3000,11.50,20230103,1.81,N,048770,500,78 억,,248685,N,N,0,N,00,N
20230707,110439,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,3320,-40,5,-1.19,59615805,17939,29.94,3360,3375,3305,4365,2355,3360,3323.25,1.58,0,2488,3513,3436,3388,3311,3263,3412,3287,78,1005,500,2280,5,1,15697991,521,1660.00,1.25,12,0.11,2.00,2664.00,5330,20220802,-37.71,3000,20230103,10.67,4480,-25.89,20230317,3000,10.67,20230103,5330,-37.71,20220802,3000,10.67,20230103,1.81,N,048770,500,78 억,,248685,N,N,0,N,00,N
20230707,100436,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,3330,-30,5,-0.89,32831900,9874,16.48,3360,3370,3305,4365,2355,3360,3325.09,1.58,0,-517,3513,3436,3388,3311,3263,3412,3287,78,1005,500,2280,5,1,15697991,523,1665.00,1.25,12,0.06,2.00,2664.00,5330,20220802,-37.52,3000,20230103,11.00,4480,-25.67,20230317,3000,11.00,20230103,5330,-37.52,20220802,3000,11.00,20230103,1.81,N,048770,500,78 억,,248685,N,N,0,N,00,N
20230707,090434,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,3365,5,2,0.15,5514765,1652,2.76,3360,3365,3325,4365,2355,3360,3338.24,1.58,0,-463,3513,3436,3388,3311,3263,3412,3287,78,1005,500,2280,5,1,15697991,528,1682.50,1.26,12,0.01,2.00,2664.00,5330,20220802,-36.87,3000,20230103,12.17,4480,-24.89,20230317,3000,12.17,20230103,5330,-36.87,20220802,3000,12.17,20230103,1.81,N,048770,500,78 억,,248685,N,N,0,N,00,N
20230706,160435,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,3360,-85,5,-2.47,202404215,59916,165.04,3445,3465,3340,4475,2415,3445,3378.13,1.67,0,-13469,3591,3517,3481,3407,3371,3500,3390,78,1030,500,2340,5,1,15697991,527,1680.00,1.26,12,0.38,2.00,2664.00,5330,20220802,-36.96,3000,20230103,12.00,4480,-25.00,20230317,3000,12.00,20230103,5330,-36.96,20220802,3000,12.00,20230103,1.81,N,048770,500,78 억,,262134,N,N,0,N,00,N
20230706,150435,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,3355,-90,5,-2.61,200064465,59220,163.12,3445,3465,3340,4475,2415,3445,3378.33,1.67,0,-13263,3591,3517,3481,3407,3371,3500,3390,78,1030,500,2340,5,1,15697991,527,1677.50,1.26,12,0.38,2.00,2664.00,5330,20220802,-37.05,3000,20230103,11.83,4480,-25.11,20230317,3000,11.83,20230103,5330,-37.05,20220802,3000,11.83,20230103,1.81,N,048770,500,78 억,,262134,N,N,0,N,00,N
20230706,140435,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,3385,-60,5,-1.74,150774570,44506,122.59,3445,3465,3360,4475,2415,3445,3387.74,1.67,0,-12252,3591,3517,3481,3407,3371,3500,3390,78,1030,500,2340,5,1,15697991,531,1692.50,1.27,12,0.28,2.00,2664.00,5330,20220802,-36.49,3000,20230103,12.83,4480,-24.44,20230317,3000,12.83,20230103,5330,-36.49,20220802,3000,12.83,20230103,1.81,N,048770,500,78 억,,262134,N,N,0,N,00,N
20230706,130435,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,3390,-55,5,-1.60,125124785,36899,101.64,3445,3465,3360,4475,2415,3445,3391.01,1.67,0,-10130,3591,3517,3481,3407,3371,3500,3390,78,1030,500,2340,5,1,15697991,532,1695.00,1.27,12,0.24,2.00,2664.00,5330,20220802,-36.40,3000,20230103,13.00,4480,-24.33,20230317,3000,13.00,20230103,5330,-36.40,20220802,3000,13.00,20230103,1.81,N,048770,500,78 억,,262134,N,N,0,N,00,N
20230706,120434,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,3420,-25,5,-0.73,122628930,36161,99.60,3445,3465,3360,4475,2415,3445,3391.19,1.67,0,-9424,3591,3517,3481,3407,3371,3500,3390,78,1030,500,2340,5,1,15697991,537,1710.00,1.28,12,0.23,2.00,2664.00,5330,20220802,-35.83,3000,20230103,14.00,4480,-23.66,20230317,3000,14.00,20230103,5330,-35.83,20220802,3000,14.00,20230103,1.81,N,048770,500,78 억,,262134,N,N,0,N,00,N
20230706,110438,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,3360,-85,5,-2.47,85984105,25348,69.82,3445,3465,3360,4475,2415,3445,3392.15,1.67,0,-8607,3591,3517,3481,3407,3371,3500,3390,78,1030,500,2340,5,1,15697991,527,1680.00,1.26,12,0.16,2.00,2664.00,5330,20220802,-36.96,3000,20230103,12.00,4480,-25.00,20230317,3000,12.00,20230103,5330,-36.96,20220802,3000,12.00,20230103,1.81,N,048770,500,78 억,,262134,N,N,0,N,00,N
20230706,100434,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,3395,-50,5,-1.45,50985930,14980,41.26,3445,3465,3375,4475,2415,3445,3403.60,1.67,0,-8479,3591,3517,3481,3407,3371,3500,3390,78,1030,500,2340,5,1,15697991,533,1697.50,1.27,12,0.10,2.00,2664.00,5330,20220802,-36.30,3000,20230103,13.17,4480,-24.22,20230317,3000,13.17,20230103,5330,-36.30,20220802,3000,13.17,20230103,1.81,N,048770,500,78 억,,262134,N,N,0,N,00,N
20230706,090435,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,3420,-25,5,-0.73,4638665,1351,3.72,3445,3465,3420,4475,2415,3445,3433.50,1.67,0,-1302,3591,3517,3481,3407,3371,3500,3390,78,1030,500,2340,5,1,15697991,537,1710.00,1.28,12,0.01,2.00,2664.00,5330,20220802,-35.83,3000,20230103,14.00,4480,-23.66,20230317,3000,14.00,20230103,5330,-35.83,20220802,3000,14.00,20230103,1.81,N,048770,500,78 억,,262134,N,N,0,N,00,N
20230705,160433,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3445,-95,5,-2.68,126195845,36302,162.75,3500,3555,3445,4600,2480,3540,3476.28,1.71,0,-6465,3596,3567,3516,3487,3436,3582,3502,78,1060,500,2400,5,1,15697991,541,1722.50,1.29,12,0.23,2.00,2664.00,5330,20220802,-35.37,3000,20230103,14.83,4480,-23.10,20230317,3000,14.83,20230103,5330,-35.37,20220802,3000,14.83,20230103,1.82,N,048770,500,78 억,,268598,N,N,0,N,00,N
20230705,150431,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3480,-60,5,-1.69,85646165,24559,110.10,3500,3555,3460,4600,2480,3540,3487.36,1.71,0,-5636,3596,3567,3516,3487,3436,3582,3502,78,1060,500,2400,5,1,15697991,546,1740.00,1.31,12,0.16,2.00,2664.00,5330,20220802,-34.71,3000,20230103,16.00,4480,-22.32,20230317,3000,16.00,20230103,5330,-34.71,20220802,3000,16.00,20230103,1.82,N,048770,500,78 억,,268598,N,N,0,N,00,N
20230705,140427,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3465,-75,5,-2.12,74087495,21224,95.15,3500,3555,3460,4600,2480,3540,3490.74,1.71,0,-5271,3596,3567,3516,3487,3436,3582,3502,78,1060,500,2400,5,1,15697991,544,1732.50,1.30,12,0.14,2.00,2664.00,5330,20220802,-34.99,3000,20230103,15.50,4480,-22.66,20230317,3000,15.50,20230103,5330,-34.99,20220802,3000,15.50,20230103,1.82,N,048770,500,78 억,,268598,N,N,0,N,00,N
20230705,130428,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3470,-70,5,-1.98,68245795,19540,87.60,3500,3555,3460,4600,2480,3540,3492.62,1.71,0,-4285,3596,3567,3516,3487,3436,3582,3502,78,1060,500,2400,5,1,15697991,545,1735.00,1.30,12,0.12,2.00,2664.00,5330,20220802,-34.90,3000,20230103,15.67,4480,-22.54,20230317,3000,15.67,20230103,5330,-34.90,20220802,3000,15.67,20230103,1.82,N,048770,500,78 억,,268598,N,N,0,N,00,N
20230705,120427,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3460,-80,5,-2.26,64260875,18394,82.46,3500,3555,3460,4600,2480,3540,3493.58,1.71,0,-4301,3596,3567,3516,3487,3436,3582,3502,78,1060,500,2400,5,1,15697991,543,1730.00,1.30,12,0.12,2.00,2664.00,5330,20220802,-35.08,3000,20230103,15.33,4480,-22.77,20230317,3000,15.33,20230103,5330,-35.08,20220802,3000,15.33,20230103,1.82,N,048770,500,78 억,,268598,N,N,0,N,00,N
20230705,110431,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3505,-35,5,-0.99,39433435,11242,50.40,3500,3555,3485,4600,2480,3540,3507.69,1.71,0,-1225,3596,3567,3516,3487,3436,3582,3502,78,1060,500,2400,5,1,15697991,550,1752.50,1.32,12,0.07,2.00,2664.00,5330,20220802,-34.24,3000,20230103,16.83,4480,-21.76,20230317,3000,16.83,20230103,5330,-34.24,20220802,3000,16.83,20230103,1.82,N,048770,500,78 억,,268598,N,N,0,N,00,N
20230705,100429,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3530,-10,5,-0.28,31038630,8843,39.64,3500,3555,3495,4600,2480,3540,3509.97,1.71,0,158,3596,3567,3516,3487,3436,3582,3502,78,1060,500,2400,5,1,15697991,554,1765.00,1.33,12,0.06,2.00,2664.00,5330,20220802,-33.77,3000,20230103,17.67,4480,-21.21,20230317,3000,17.67,20230103,5330,-33.77,20220802,3000,17.67,20230103,1.82,N,048770,500,78 억,,268598,N,N,0,N,00,N
20230705,090428,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3520,-20,5,-0.56,14114385,4028,18.06,3500,3535,3500,4600,2480,3540,3504.07,1.71,0,1203,3596,3567,3516,3487,3436,3582,3502,78,1060,500,2400,5,1,15697991,553,1760.00,1.32,12,0.03,2.00,2664.00,5330,20220802,-33.96,3000,20230103,17.33,4480,-21.43,20230317,3000,17.33,20230103,5330,-33.96,20220802,3000,17.33,20230103,1.82,N,048770,500,78 억,,268598,N,N,0,N,00,N
20230704,160428,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3540,50,2,1.43,77905700,22152,42.33,3490,3545,3465,4535,2445,3490,3516.87,1.74,0,-4324,3590,3540,3505,3455,3420,3532,3447,78,1045,500,2370,5,1,15697991,556,1770.00,1.33,12,0.14,2.00,2664.00,5330,20220802,-33.58,3000,20230103,18.00,4480,-20.98,20230317,3000,18.00,20230103,5330,-33.58,20220802,3000,18.00,20230103,1.82,N,048770,500,78 억,,272913,N,N,0,N,00,N
20230704,150423,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3535,45,2,1.29,75574505,21493,41.07,3490,3545,3465,4535,2445,3490,3516.24,1.74,0,-4160,3590,3540,3505,3455,3420,3532,3447,78,1045,500,2370,5,1,15697991,555,1767.50,1.33,12,0.14,2.00,2664.00,5330,20220802,-33.68,3000,20230103,17.83,4480,-21.09,20230317,3000,17.83,20230103,5330,-33.68,20220802,3000,17.83,20230103,1.82,N,048770,500,78 억,,272913,N,N,0,N,00,N
20230704,140427,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3530,40,2,1.15,64543850,18362,35.09,3490,3540,3465,4535,2445,3490,3515.08,1.74,0,-4208,3590,3540,3505,3455,3420,3532,3447,78,1045,500,2370,5,1,15697991,554,1765.00,1.33,12,0.12,2.00,2664.00,5330,20220802,-33.77,3000,20230103,17.67,4480,-21.21,20230317,3000,17.67,20230103,5330,-33.77,20220802,3000,17.67,20230103,1.82,N,048770,500,78 억,,272913,N,N,0,N,00,N
20230704,130420,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3540,50,2,1.43,63809175,18154,34.69,3490,3540,3465,4535,2445,3490,3514.88,1.74,0,-4229,3590,3540,3505,3455,3420,3532,3447,78,1045,500,2370,5,1,15697991,556,1770.00,1.33,12,0.12,2.00,2664.00,5330,20220802,-33.58,3000,20230103,18.00,4480,-20.98,20230317,3000,18.00,20230103,5330,-33.58,20220802,3000,18.00,20230103,1.82,N,048770,500,78 억,,272913,N,N,0,N,00,N
20230704,120424,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3530,40,2,1.15,44494690,12680,24.23,3490,3535,3465,4535,2445,3490,3509.04,1.74,0,-2485,3590,3540,3505,3455,3420,3532,3447,78,1045,500,2370,5,1,15697991,554,1765.00,1.33,12,0.08,2.00,2664.00,5330,20220802,-33.77,3000,20230103,17.67,4480,-21.21,20230317,3000,17.67,20230103,5330,-33.77,20220802,3000,17.67,20230103,1.82,N,048770,500,78 억,,272913,N,N,0,N,00,N
20230704,110420,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3495,5,2,0.14,23233455,6649,12.71,3490,3535,3465,4535,2445,3490,3494.28,1.74,0,-1161,3590,3540,3505,3455,3420,3532,3447,78,1045,500,2370,5,1,15697991,549,1747.50,1.31,12,0.04,2.00,2664.00,5330,20220802,-34.43,3000,20230103,16.50,4480,-21.99,20230317,3000,16.50,20230103,5330,-34.43,20220802,3000,16.50,20230103,1.82,N,048770,500,78 억,,272913,N,N,0,N,00,N
20230704,100419,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3505,15,2,0.43,15393860,4399,8.41,3490,3535,3490,4535,2445,3490,3499.40,1.74,0,-177,3590,3540,3505,3455,3420,3532,3447,78,1045,500,2370,5,1,15697991,550,1752.50,1.32,12,0.03,2.00,2664.00,5330,20220802,-34.24,3000,20230103,16.83,4480,-21.76,20230317,3000,16.83,20230103,5330,-34.24,20220802,3000,16.83,20230103,1.82,N,048770,500,78 억,,272913,N,N,0,N,00,N
20230704,090420,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3525,35,2,1.00,2194415,628,1.20,3490,3525,3490,4535,2445,3490,3494.29,1.74,0,-14,3590,3540,3505,3455,3420,3532,3447,78,1045,500,2370,5,1,15697991,553,1762.50,1.32,12,0.00,2.00,2664.00,5330,20220802,-33.86,3000,20230103,17.50,4480,-21.32,20230317,3000,17.50,20230103,5330,-33.86,20220802,3000,17.50,20230103,1.82,N,048770,500,78 억,,272913,N,N,0,N,00,N
20230703,160416,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,3490,0,3,0.00,183632720,52332,142.84,3490,3555,3470,4535,2445,3490,3508.99,1.69,0,7795,3686,3587,3496,3397,3306,3542,3352,78,1045,500,2370,5,1,15697991,548,1745.00,1.31,12,0.33,2.00,2664.00,5330,20220802,-34.52,3000,20230103,16.33,4480,-22.10,20230317,3000,16.33,20230103,5330,-34.52,20220802,3000,16.33,20230103,1.83,N,048770,500,78 억,,265078,N,N,0,N,00,N
20230703,150418,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,3510,20,2,0.57,180236780,51360,140.18,3490,3555,3470,4535,2445,3490,3509.28,1.69,0,7906,3686,3587,3496,3397,3306,3542,3352,78,1045,500,2370,5,1,15697991,551,1755.00,1.32,12,0.33,2.00,2664.00,5330,20220802,-34.15,3000,20230103,17.00,4480,-21.65,20230317,3000,17.00,20230103,5330,-34.15,20220802,3000,17.00,20230103,1.83,N,048770,500,78 억,,265078,N,N,0,N,00,N
20230703,140418,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,3510,20,2,0.57,155973495,44418,121.23,3490,3555,3470,4535,2445,3490,3511.49,1.69,0,6006,3686,3587,3496,3397,3306,3542,3352,78,1045,500,2370,5,1,15697991,551,1755.00,1.32,12,0.28,2.00,2664.00,5330,20220802,-34.15,3000,20230103,17.00,4480,-21.65,20230317,3000,17.00,20230103,5330,-34.15,20220802,3000,17.00,20230103,1.83,N,048770,500,78 억,,265078,N,N,0,N,00,N
20230703,130418,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,3530,40,2,1.15,151159110,43048,117.50,3490,3555,3470,4535,2445,3490,3511.41,1.69,0,5838,3686,3587,3496,3397,3306,3542,3352,78,1045,500,2370,5,1,15697991,554,1765.00,1.33,12,0.27,2.00,2664.00,5330,20220802,-33.77,3000,20230103,17.67,4480,-21.21,20230317,3000,17.67,20230103,5330,-33.77,20220802,3000,17.67,20230103,1.83,N,048770,500,78 억,,265078,N,N,0,N,00,N
20230703,120419,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,3480,-10,5,-0.29,135175440,38488,105.05,3490,3555,3480,4535,2445,3490,3512.15,1.69,0,6014,3686,3587,3496,3397,3306,3542,3352,78,1045,500,2370,5,1,15697991,546,1740.00,1.31,12,0.25,2.00,2664.00,5330,20220802,-34.71,3000,20230103,16.00,4480,-22.32,20230317,3000,16.00,20230103,5330,-34.71,20220802,3000,16.00,20230103,1.83,N,048770,500,78 억,,265078,N,N,0,N,00,N
20230703,110416,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,3520,30,2,0.86,89699420,25482,69.55,3490,3555,3480,4535,2445,3490,3520.11,1.69,0,5219,3686,3587,3496,3397,3306,3542,3352,78,1045,500,2370,5,1,15697991,553,1760.00,1.32,12,0.16,2.00,2664.00,5330,20220802,-33.96,3000,20230103,17.33,4480,-21.43,20230317,3000,17.33,20230103,5330,-33.96,20220802,3000,17.33,20230103,1.83,N,048770,500,78 억,,265078,N,N,0,N,00,N
20230703,100410,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,3530,40,2,1.15,73709600,20928,57.12,3490,3555,3480,4535,2445,3490,3522.06,1.69,0,4888,3686,3587,3496,3397,3306,3542,3352,78,1045,500,2370,5,1,15697991,554,1765.00,1.33,12,0.13,2.00,2664.00,5330,20220802,-33.77,3000,20230103,17.67,4480,-21.21,20230317,3000,17.67,20230103,5330,-33.77,20220802,3000,17.67,20230103,1.83,N,048770,500,78 억,,265078,N,N,0,N,00,N
20230703,090412,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,3510,20,2,0.57,4153800,1190,3.25,3490,3510,3490,4535,2445,3490,3490.59,1.69,0,23,3686,3587,3496,3397,3306,3542,3352,78,1045,500,2370,5,1,15697991,551,1755.00,1.32,12,0.01,2.00,2664.00,5330,20220802,-34.15,3000,20230103,17.00,4480,-21.65,20230317,3000,17.00,20230103,5330,-34.15,20220802,3000,17.00,20230103,1.83,N,048770,500,78 억,,265078,N,N,0,N,00,N