KissMeData/048770/price/prices-20230801.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
20230831,160520,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,5040,520,2,11.50,139309710685,27353688,1085.04,4565,5430,4470,5870,3165,4520,5092.99,3.18,0,-372427,4806,4662,4561,4417,4316,4612,4367,78,1350,500,3070,10,1,15697991,791,2520.00,1.89,12,174.25,2.00,2664.00,5570,20230816,-9.52,2725,20230727,84.95,5570,-9.52,20230816,2725,84.95,20230727,5570,-9.52,20230816,2725,84.95,20230727,1.85,N,048770,500,78 억,,499435,N,N,0,N,00,N
20230831,150639,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,4985,465,2,10.29,136991223575,26891210,1066.69,4565,5430,4470,5870,3165,4520,5094.29,3.18,0,-449295,4806,4662,4561,4417,4316,4612,4367,78,1350,500,3070,5,1,15697991,783,2492.50,1.87,12,171.30,2.00,2664.00,5570,20230816,-10.50,2725,20230727,82.94,5570,-10.50,20230816,2725,82.94,20230727,5570,-10.50,20230816,2725,82.94,20230727,1.85,N,048770,500,78 억,,499435,N,N,0,N,00,N
20230831,140717,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,5140,620,2,13.72,127424828500,25005343,991.89,4565,5430,4470,5870,3165,4520,5095.92,3.18,0,-472834,4806,4662,4561,4417,4316,4612,4367,78,1350,500,3070,10,1,15697991,807,2570.00,1.93,12,159.29,2.00,2664.00,5570,20230816,-7.72,2725,20230727,88.62,5570,-7.72,20230816,2725,88.62,20230727,5570,-7.72,20230816,2725,88.62,20230727,1.85,N,048770,500,78 억,,499435,N,N,0,N,00,N
20230831,130654,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,5020,500,2,11.06,94375506100,18725962,742.80,4565,5340,4470,5870,3165,4520,5039.84,3.18,0,-412333,4806,4662,4561,4417,4316,4612,4367,78,1350,500,3070,10,1,15697991,788,2510.00,1.88,12,119.29,2.00,2664.00,5570,20230816,-9.87,2725,20230727,84.22,5570,-9.87,20230816,2725,84.22,20230727,5570,-9.87,20230816,2725,84.22,20230727,1.85,N,048770,500,78 억,,499435,N,N,0,N,00,N
20230831,120705,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,5150,630,2,13.94,85727455130,16986197,673.79,4565,5340,4470,5870,3165,4520,5046.91,3.18,0,-340154,4806,4662,4561,4417,4316,4612,4367,78,1350,500,3070,10,1,15697991,808,2575.00,1.93,12,108.21,2.00,2664.00,5570,20230816,-7.54,2725,20230727,88.99,5570,-7.54,20230816,2725,88.99,20230727,5570,-7.54,20230816,2725,88.99,20230727,1.85,N,048770,500,78 억,,499435,N,N,0,N,00,N
20230831,110953,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,4845,325,2,7.19,52923347405,10596225,420.32,4565,5330,4470,5870,3165,4520,4994.57,3.18,0,-242461,4806,4662,4561,4417,4316,4612,4367,78,1350,500,3070,5,1,15697991,761,2422.50,1.82,12,67.50,2.00,2664.00,5570,20230816,-13.02,2725,20230727,77.80,5570,-13.02,20230816,2725,77.80,20230727,5570,-13.02,20230816,2725,77.80,20230727,1.85,N,048770,500,78 억,,499435,N,N,0,N,00,N
20230831,100742,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,4965,445,2,9.85,40969401400,8164053,323.84,4565,5330,4470,5870,3165,4520,5018.30,3.18,0,-261244,4806,4662,4561,4417,4316,4612,4367,78,1350,500,3070,5,1,15697991,779,2482.50,1.86,12,52.01,2.00,2664.00,5570,20230816,-10.86,2725,20230727,82.20,5570,-10.86,20230816,2725,82.20,20230727,5570,-10.86,20230816,2725,82.20,20230727,1.85,N,048770,500,78 억,,499435,N,N,0,N,00,N
20230831,090628,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,4530,10,2,0.22,393715715,86415,3.43,4565,4590,4530,5870,3165,4520,4556.34,3.18,0,-21202,4806,4662,4561,4417,4316,4612,4367,78,1350,500,3070,5,1,15697991,711,2265.00,1.70,12,0.55,2.00,2664.00,5570,20230816,-18.67,2725,20230727,66.24,5570,-18.67,20230816,2725,66.24,20230727,5570,-18.67,20230816,2725,66.24,20230727,1.85,N,048770,500,78 억,,499435,N,N,0,N,00,N
20230830,160523,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,4520,35,2,0.78,8300026450,1811506,71.90,4565,4705,4460,5830,3140,4485,4582.90,3.62,0,-68290,5005,4745,4590,4330,4175,4667,4252,78,1345,500,3040,5,1,15697991,710,2260.00,1.70,12,11.54,2.00,2664.00,5570,20230816,-18.85,2725,20230727,65.87,5570,-18.85,20230816,2725,65.87,20230727,5570,-18.85,20230816,2725,65.87,20230727,1.96,N,048770,500,78 억,,568837,N,N,0,N,00,N
20230830,150623,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,4520,35,2,0.78,7945121515,1732597,68.77,4565,4705,4475,5830,3140,4485,4586.71,3.62,0,-63934,5005,4745,4590,4330,4175,4667,4252,78,1345,500,3040,5,1,15697991,710,2260.00,1.70,12,11.04,2.00,2664.00,5570,20230816,-18.85,2725,20230727,65.87,5570,-18.85,20230816,2725,65.87,20230727,5570,-18.85,20230816,2725,65.87,20230727,1.96,N,048770,500,78 억,,568837,N,N,0,N,00,N
20230830,140652,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,4550,65,2,1.45,7094814240,1544049,61.28,4565,4705,4495,5830,3140,4485,4596.21,3.62,0,-57596,5005,4745,4590,4330,4175,4667,4252,78,1345,500,3040,5,1,15697991,714,2275.00,1.71,12,9.84,2.00,2664.00,5570,20230816,-18.31,2725,20230727,66.97,5570,-18.31,20230816,2725,66.97,20230727,5570,-18.31,20230816,2725,66.97,20230727,1.96,N,048770,500,78 억,,568837,N,N,0,N,00,N
20230830,130640,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,4545,60,2,1.34,6581130365,1431048,56.80,4565,4705,4495,5830,3140,4485,4600.24,3.62,0,-37815,5005,4745,4590,4330,4175,4667,4252,78,1345,500,3040,5,1,15697991,713,2272.50,1.71,12,9.12,2.00,2664.00,5570,20230816,-18.40,2725,20230727,66.79,5570,-18.40,20230816,2725,66.79,20230727,5570,-18.40,20230816,2725,66.79,20230727,1.96,N,048770,500,78 억,,568837,N,N,0,N,00,N
20230830,120653,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,4550,65,2,1.45,6241068100,1356180,53.83,4565,4705,4495,5830,3140,4485,4603.49,3.62,0,-33001,5005,4745,4590,4330,4175,4667,4252,78,1345,500,3040,5,1,15697991,714,2275.00,1.71,12,8.64,2.00,2664.00,5570,20230816,-18.31,2725,20230727,66.97,5570,-18.31,20230816,2725,66.97,20230727,5570,-18.31,20230816,2725,66.97,20230727,1.96,N,048770,500,78 억,,568837,N,N,0,N,00,N
20230830,110945,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,4535,50,2,1.11,5605816100,1217516,48.32,4565,4705,4495,5830,3140,4485,4606.06,3.62,0,-6224,5005,4745,4590,4330,4175,4667,4252,78,1345,500,3040,5,1,15697991,712,2267.50,1.70,12,7.76,2.00,2664.00,5570,20230816,-18.58,2725,20230727,66.42,5570,-18.58,20230816,2725,66.42,20230727,5570,-18.58,20230816,2725,66.42,20230727,1.96,N,048770,500,78 억,,568837,N,N,0,N,00,N
20230830,100719,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,4685,200,2,4.46,3459950000,750422,29.78,4565,4705,4495,5830,3140,4485,4613.71,3.62,0,-21800,5005,4745,4590,4330,4175,4667,4252,78,1345,500,3040,5,1,15697991,735,2342.50,1.76,12,4.78,2.00,2664.00,5570,20230816,-15.89,2725,20230727,71.93,5570,-15.89,20230816,2725,71.93,20230727,5570,-15.89,20230816,2725,71.93,20230727,1.96,N,048770,500,78 억,,568837,N,N,0,N,00,N
20230830,090616,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,4515,30,2,0.67,287793275,63807,2.53,4565,4565,4495,5830,3140,4485,4520.10,3.62,0,-376,5005,4745,4590,4330,4175,4667,4252,78,1345,500,3040,5,1,15697991,709,2257.50,1.69,12,0.41,2.00,2664.00,5570,20230816,-18.94,2725,20230727,65.69,5570,-18.94,20230816,2725,65.69,20230727,5570,-18.94,20230816,2725,65.69,20230727,1.96,N,048770,500,78 억,,568837,N,N,0,N,00,N
20230829,160519,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,4485,-10,5,-0.22,11642902680,2502812,218.73,4540,4850,4435,5840,3150,4495,4652.18,3.76,0,-18722,4798,4646,4488,4336,4178,4722,4412,78,1345,500,3050,5,1,15697991,704,2242.50,1.68,12,15.94,2.00,2664.00,5570,20230816,-19.48,2725,20230727,64.59,5570,-19.48,20230816,2725,64.59,20230727,5570,-19.48,20230816,2725,64.59,20230727,2.06,N,048770,500,78 억,,589723,N,N,0,N,00,N
20230829,150627,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,4500,5,2,0.11,11436258380,2456801,214.71,4540,4850,4435,5840,3150,4495,4654.94,3.76,0,-22883,4798,4646,4488,4336,4178,4722,4412,78,1345,500,3050,5,1,15697991,706,2250.00,1.69,12,15.65,2.00,2664.00,5570,20230816,-19.21,2725,20230727,65.14,5570,-19.21,20230816,2725,65.14,20230727,5570,-19.21,20230816,2725,65.14,20230727,2.06,N,048770,500,78 억,,589723,N,N,0,N,00,N
20230829,140715,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,4500,5,2,0.11,10987839800,2357244,206.01,4540,4850,4435,5840,3150,4495,4661.31,3.76,0,-49062,4798,4646,4488,4336,4178,4722,4412,78,1345,500,3050,5,1,15697991,706,2250.00,1.69,12,15.02,2.00,2664.00,5570,20230816,-19.21,2725,20230727,65.14,5570,-19.21,20230816,2725,65.14,20230727,5570,-19.21,20230816,2725,65.14,20230727,2.06,N,048770,500,78 억,,589723,N,N,0,N,00,N
20230829,130644,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,4535,40,2,0.89,10407969665,2228385,194.75,4540,4850,4435,5840,3150,4495,4670.63,3.76,0,-67931,4798,4646,4488,4336,4178,4722,4412,78,1345,500,3050,5,1,15697991,712,2267.50,1.70,12,14.20,2.00,2664.00,5570,20230816,-18.58,2725,20230727,66.42,5570,-18.58,20230816,2725,66.42,20230727,5570,-18.58,20230816,2725,66.42,20230727,2.06,N,048770,500,78 억,,589723,N,N,0,N,00,N
20230829,120703,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,4570,75,2,1.67,1661264435,365604,31.95,4540,4625,4435,5840,3150,4495,4543.89,3.76,0,8192,4798,4646,4488,4336,4178,4722,4412,78,1345,500,3050,5,1,15697991,717,2285.00,1.72,12,2.33,2.00,2664.00,5570,20230816,-17.95,2725,20230727,67.71,5570,-17.95,20230816,2725,67.71,20230727,5570,-17.95,20230816,2725,67.71,20230727,2.06,N,048770,500,78 억,,589723,N,N,0,N,00,N
20230829,111052,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,4575,80,2,1.78,1537454120,338476,29.58,4540,4625,4435,5840,3150,4495,4542.28,3.76,0,9085,4798,4646,4488,4336,4178,4722,4412,78,1345,500,3050,5,1,15697991,718,2287.50,1.72,12,2.16,2.00,2664.00,5570,20230816,-17.86,2725,20230727,67.89,5570,-17.86,20230816,2725,67.89,20230727,5570,-17.86,20230816,2725,67.89,20230727,2.06,N,048770,500,78 억,,589723,N,N,0,N,00,N
20230829,100742,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,4510,15,2,0.33,1107832180,244378,21.36,4540,4625,4435,5840,3150,4495,4533.27,3.76,0,-15258,4798,4646,4488,4336,4178,4722,4412,78,1345,500,3050,5,1,15697991,708,2255.00,1.69,12,1.56,2.00,2664.00,5570,20230816,-19.03,2725,20230727,65.50,5570,-19.03,20230816,2725,65.50,20230727,5570,-19.03,20230816,2725,65.50,20230727,2.06,N,048770,500,78 억,,589723,N,N,0,N,00,N
20230829,090508,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,4540,45,2,1.00,317749795,69545,6.08,4540,4625,4525,5840,3150,4495,4568.98,3.76,0,-19656,4798,4646,4488,4336,4178,4722,4412,78,1345,500,3050,5,1,15697991,713,2270.00,1.70,12,0.44,2.00,2664.00,5570,20230816,-18.49,2725,20230727,66.61,5570,-18.49,20230816,2725,66.61,20230727,5570,-18.49,20230816,2725,66.61,20230727,2.06,N,048770,500,78 억,,589723,N,N,0,N,00,N
20230828,160506,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,4495,195,2,4.53,5072490220,1122267,123.03,4360,4640,4330,5590,3010,4300,4519.87,2.51,0,199439,4683,4491,4328,4136,3973,4410,4055,78,1290,500,2920,5,1,15697991,706,2247.50,1.69,12,7.15,2.00,2664.00,5570,20230816,-19.30,2725,20230727,64.95,5570,-19.30,20230816,2725,64.95,20230727,5570,-19.30,20230816,2725,64.95,20230727,1.37,N,048770,500,78 억,,394355,N,N,0,N,00,N
20230828,150509,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,4505,205,2,4.77,4765388985,1053974,115.54,4360,4640,4330,5590,3010,4300,4521.35,2.51,0,192042,4683,4491,4328,4136,3973,4410,4055,78,1290,500,2920,5,1,15697991,707,2252.50,1.69,12,6.71,2.00,2664.00,5570,20230816,-19.12,2725,20230727,65.32,5570,-19.12,20230816,2725,65.32,20230727,5570,-19.12,20230816,2725,65.32,20230727,1.37,N,048770,500,78 억,,394355,N,N,0,N,00,N
20230828,140511,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,4500,200,2,4.65,4415254515,976292,107.03,4360,4640,4330,5590,3010,4300,4522.47,2.51,0,175983,4683,4491,4328,4136,3973,4410,4055,78,1290,500,2920,5,1,15697991,706,2250.00,1.69,12,6.22,2.00,2664.00,5570,20230816,-19.21,2725,20230727,65.14,5570,-19.21,20230816,2725,65.14,20230727,5570,-19.21,20230816,2725,65.14,20230727,1.37,N,048770,500,78 억,,394355,N,N,0,N,00,N
20230828,130515,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,4505,205,2,4.77,4126666360,912355,100.02,4360,4640,4330,5590,3010,4300,4523.09,2.51,0,159546,4683,4491,4328,4136,3973,4410,4055,78,1290,500,2920,5,1,15697991,707,2252.50,1.69,12,5.81,2.00,2664.00,5570,20230816,-19.12,2725,20230727,65.32,5570,-19.12,20230816,2725,65.32,20230727,5570,-19.12,20230816,2725,65.32,20230727,1.37,N,048770,500,78 억,,394355,N,N,0,N,00,N
20230828,120510,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,4555,255,2,5.93,3833823230,847674,92.93,4360,4640,4330,5590,3010,4300,4522.76,2.51,0,141417,4683,4491,4328,4136,3973,4410,4055,78,1290,500,2920,5,1,15697991,715,2277.50,1.71,12,5.40,2.00,2664.00,5570,20230816,-18.22,2725,20230727,67.16,5570,-18.22,20230816,2725,67.16,20230727,5570,-18.22,20230816,2725,67.16,20230727,1.37,N,048770,500,78 억,,394355,N,N,0,N,00,N
20230828,110507,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,4575,275,2,6.40,2815376975,625547,68.58,4360,4625,4330,5590,3010,4300,4500.66,2.51,0,105311,4683,4491,4328,4136,3973,4410,4055,78,1290,500,2920,5,1,15697991,718,2287.50,1.72,12,3.98,2.00,2664.00,5570,20230816,-17.86,2725,20230727,67.89,5570,-17.86,20230816,2725,67.89,20230727,5570,-17.86,20230816,2725,67.89,20230727,1.37,N,048770,500,78 억,,394355,N,N,0,N,00,N
20230828,100502,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,4470,170,2,3.95,1616001295,362867,39.78,4360,4545,4330,5590,3010,4300,4453.43,2.51,0,73559,4683,4491,4328,4136,3973,4410,4055,78,1290,500,2920,5,1,15697991,702,2235.00,1.68,12,2.31,2.00,2664.00,5570,20230816,-19.75,2725,20230727,64.04,5570,-19.75,20230816,2725,64.04,20230727,5570,-19.75,20230816,2725,64.04,20230727,1.37,N,048770,500,78 억,,394355,N,N,0,N,00,N
20230828,090510,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,4375,75,2,1.74,170314210,38902,4.26,4360,4415,4340,5590,3010,4300,4378.03,2.51,0,-1680,4683,4491,4328,4136,3973,4410,4055,78,1290,500,2920,5,1,15697991,687,2187.50,1.64,12,0.25,2.00,2664.00,5570,20230816,-21.45,2725,20230727,60.55,5570,-21.45,20230816,2725,60.55,20230727,5570,-21.45,20230816,2725,60.55,20230727,1.37,N,048770,500,78 억,,394355,N,N,0,N,00,N
20230825,160506,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,4300,-180,5,-4.02,3939403275,906171,36.97,4425,4520,4165,5820,3140,4480,4347.23,2.04,0,72681,4780,4630,4530,4380,4280,4580,4330,78,1340,500,3040,5,1,15697991,675,2150.00,1.61,12,5.77,2.00,2664.00,5570,20230816,-22.80,2725,20230727,57.80,5570,-22.80,20230816,2725,57.80,20230727,5570,-22.80,20230816,2725,57.80,20230727,1.48,N,048770,500,78 억,,319942,N,N,0,N,00,N
20230825,150509,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,4335,-145,5,-3.24,3769495325,866760,35.36,4425,4520,4165,5820,3140,4480,4348.78,2.04,0,71194,4780,4630,4530,4380,4280,4580,4330,78,1340,500,3040,5,1,15697991,681,2167.50,1.63,12,5.52,2.00,2664.00,5570,20230816,-22.17,2725,20230727,59.08,5570,-22.17,20230816,2725,59.08,20230727,5570,-22.17,20230816,2725,59.08,20230727,1.48,N,048770,500,78 억,,319942,N,N,0,N,00,N
20230825,140507,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,4315,-165,5,-3.68,3497604210,803754,32.79,4425,4520,4165,5820,3140,4480,4351.40,2.04,0,44439,4780,4630,4530,4380,4280,4580,4330,78,1340,500,3040,5,1,15697991,677,2157.50,1.62,12,5.12,2.00,2664.00,5570,20230816,-22.53,2725,20230727,58.35,5570,-22.53,20230816,2725,58.35,20230727,5570,-22.53,20230816,2725,58.35,20230727,1.48,N,048770,500,78 억,,319942,N,N,0,N,00,N
20230825,130506,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,4265,-215,5,-4.80,3271553965,751289,30.65,4425,4520,4165,5820,3140,4480,4354.40,2.04,0,33752,4780,4630,4530,4380,4280,4580,4330,78,1340,500,3040,5,1,15697991,670,2132.50,1.60,12,4.79,2.00,2664.00,5570,20230816,-23.43,2725,20230727,56.51,5570,-23.43,20230816,2725,56.51,20230727,5570,-23.43,20230816,2725,56.51,20230727,1.48,N,048770,500,78 억,,319942,N,N,0,N,00,N
20230825,120505,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,4325,-155,5,-3.46,2726537760,623389,25.43,4425,4520,4165,5820,3140,4480,4373.54,2.04,0,16642,4780,4630,4530,4380,4280,4580,4330,78,1340,500,3040,5,1,15697991,679,2162.50,1.62,12,3.97,2.00,2664.00,5570,20230816,-22.35,2725,20230727,58.72,5570,-22.35,20230816,2725,58.72,20230727,5570,-22.35,20230816,2725,58.72,20230727,1.48,N,048770,500,78 억,,319942,N,N,0,N,00,N
20230825,110507,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,4310,-170,5,-3.79,2472495850,564385,23.02,4425,4520,4165,5820,3140,4480,4380.67,2.04,0,10698,4780,4630,4530,4380,4280,4580,4330,78,1340,500,3040,5,1,15697991,677,2155.00,1.62,12,3.60,2.00,2664.00,5570,20230816,-22.62,2725,20230727,58.17,5570,-22.62,20230816,2725,58.17,20230727,5570,-22.62,20230816,2725,58.17,20230727,1.48,N,048770,500,78 억,,319942,N,N,0,N,00,N
20230825,100508,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,4380,-100,5,-2.23,2135942965,486815,19.86,4425,4520,4165,5820,3140,4480,4387.37,2.04,0,-8983,4780,4630,4530,4380,4280,4580,4330,78,1340,500,3040,5,1,15697991,688,2190.00,1.64,12,3.10,2.00,2664.00,5570,20230816,-21.36,2725,20230727,60.73,5570,-21.36,20230816,2725,60.73,20230727,5570,-21.36,20230816,2725,60.73,20230727,1.48,N,048770,500,78 억,,319942,N,N,0,N,00,N
20230825,090507,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,4295,-185,5,-4.13,464796555,106623,4.35,4425,4425,4165,5820,3140,4480,4357.95,2.04,0,376,4780,4630,4530,4380,4280,4580,4330,78,1340,500,3040,5,1,15697991,674,2147.50,1.61,12,0.68,2.00,2664.00,5570,20230816,-22.89,2725,20230727,57.61,5570,-22.89,20230816,2725,57.61,20230727,5570,-22.89,20230816,2725,57.61,20230727,1.48,N,048770,500,78 억,,319942,N,N,0,N,00,N
20230824,160501,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,4480,35,2,0.79,11158277265,2438968,196.68,4585,4680,4430,5770,3115,4445,4575.20,2.79,0,-124320,4691,4567,4486,4362,4281,4630,4425,78,1325,500,3020,5,1,15697991,703,2240.00,1.68,12,15.54,2.00,2664.00,5570,20230816,-19.57,2725,20230727,64.40,5570,-19.57,20230816,2725,64.40,20230727,5570,-19.57,20230816,2725,64.40,20230727,1.59,N,048770,500,78 억,,437235,N,N,0,N,00,N
20230824,150501,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,4525,80,2,1.80,10749080185,2348020,189.35,4585,4680,4430,5770,3115,4445,4577.97,2.79,0,-135733,4691,4567,4486,4362,4281,4630,4425,78,1325,500,3020,5,1,15697991,710,2262.50,1.70,12,14.96,2.00,2664.00,5570,20230816,-18.76,2725,20230727,66.06,5570,-18.76,20230816,2725,66.06,20230727,5570,-18.76,20230816,2725,66.06,20230727,1.59,N,048770,500,78 억,,437235,N,N,0,N,00,N
20230824,140503,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,4495,50,2,1.12,10263982915,2240127,180.65,4585,4680,4430,5770,3115,4445,4581.91,2.79,0,-158161,4691,4567,4486,4362,4281,4630,4425,78,1325,500,3020,5,1,15697991,706,2247.50,1.69,12,14.27,2.00,2664.00,5570,20230816,-19.30,2725,20230727,64.95,5570,-19.30,20230816,2725,64.95,20230727,5570,-19.30,20230816,2725,64.95,20230727,1.59,N,048770,500,78 억,,437235,N,N,0,N,00,N
20230824,130507,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,4545,100,2,2.25,9759133705,2128586,171.65,4585,4680,4430,5770,3115,4445,4584.84,2.79,0,-167087,4691,4567,4486,4362,4281,4630,4425,78,1325,500,3020,5,1,15697991,713,2272.50,1.71,12,13.56,2.00,2664.00,5570,20230816,-18.40,2725,20230727,66.79,5570,-18.40,20230816,2725,66.79,20230727,5570,-18.40,20230816,2725,66.79,20230727,1.59,N,048770,500,78 억,,437235,N,N,0,N,00,N
20230824,120506,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,4610,165,2,3.71,8258902355,1802669,145.37,4585,4680,4430,5770,3115,4445,4581.53,2.79,0,-91263,4691,4567,4486,4362,4281,4630,4425,78,1325,500,3020,5,1,15697991,724,2305.00,1.73,12,11.48,2.00,2664.00,5570,20230816,-17.24,2725,20230727,69.17,5570,-17.24,20230816,2725,69.17,20230727,5570,-17.24,20230816,2725,69.17,20230727,1.59,N,048770,500,78 억,,437235,N,N,0,N,00,N
20230824,110505,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,4580,135,2,3.04,7080982765,1547417,124.79,4585,4680,4430,5770,3115,4445,4576.05,2.79,0,-136005,4691,4567,4486,4362,4281,4630,4425,78,1325,500,3020,5,1,15697991,719,2290.00,1.72,12,9.86,2.00,2664.00,5570,20230816,-17.77,2725,20230727,68.07,5570,-17.77,20230816,2725,68.07,20230727,5570,-17.77,20230816,2725,68.07,20230727,1.59,N,048770,500,78 억,,437235,N,N,0,N,00,N
20230824,100504,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,4540,95,2,2.14,4628013335,1014750,81.83,4585,4660,4430,5770,3115,4445,4560.81,2.79,0,-143373,4691,4567,4486,4362,4281,4630,4425,78,1325,500,3020,5,1,15697991,713,2270.00,1.70,12,6.46,2.00,2664.00,5570,20230816,-18.49,2725,20230727,66.61,5570,-18.49,20230816,2725,66.61,20230727,5570,-18.49,20230816,2725,66.61,20230727,1.59,N,048770,500,78 억,,437235,N,N,0,N,00,N
20230824,090505,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,4540,95,2,2.14,969332250,211908,17.09,4585,4660,4485,5770,3115,4445,4574.68,2.79,0,-53303,4691,4567,4486,4362,4281,4630,4425,78,1325,500,3020,5,1,15697991,713,2270.00,1.70,12,1.35,2.00,2664.00,5570,20230816,-18.49,2725,20230727,66.61,5570,-18.49,20230816,2725,66.61,20230727,5570,-18.49,20230816,2725,66.61,20230727,1.59,N,048770,500,78 억,,437235,N,N,0,N,00,N
20230823,160500,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,4445,15,2,0.34,5491960455,1222129,31.29,4435,4610,4405,5750,3105,4430,4493.96,1.93,0,126666,4976,4702,4526,4252,4076,4840,4390,78,1320,500,3010,5,1,15697991,698,2222.50,1.67,12,7.79,2.00,2664.00,5570,20230816,-20.20,2725,20230727,63.12,5570,-20.20,20230816,2725,63.12,20230727,5570,-20.20,20230816,2725,63.12,20230727,1.61,N,048770,500,78 억,,303077,N,N,0,N,00,N
20230823,150502,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,4445,15,2,0.34,5179807585,1151978,29.49,4435,4610,4405,5750,3105,4430,4496.50,1.93,0,119801,4976,4702,4526,4252,4076,4840,4390,78,1320,500,3010,5,1,15697991,698,2222.50,1.67,12,7.34,2.00,2664.00,5570,20230816,-20.20,2725,20230727,63.12,5570,-20.20,20230816,2725,63.12,20230727,5570,-20.20,20230816,2725,63.12,20230727,1.61,N,048770,500,78 억,,303077,N,N,0,N,00,N
20230823,140505,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,4450,20,2,0.45,4787560230,1063812,27.23,4435,4610,4405,5750,3105,4430,4500.44,1.93,0,107799,4976,4702,4526,4252,4076,4840,4390,78,1320,500,3010,5,1,15697991,699,2225.00,1.67,12,6.78,2.00,2664.00,5570,20230816,-20.11,2725,20230727,63.30,5570,-20.11,20230816,2725,63.30,20230727,5570,-20.11,20230816,2725,63.30,20230727,1.61,N,048770,500,78 억,,303077,N,N,0,N,00,N
20230823,130502,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,4495,65,2,1.47,4377258615,971767,24.88,4435,4610,4405,5750,3105,4430,4504.50,1.93,0,77140,4976,4702,4526,4252,4076,4840,4390,78,1320,500,3010,5,1,15697991,706,2247.50,1.69,12,6.19,2.00,2664.00,5570,20230816,-19.30,2725,20230727,64.95,5570,-19.30,20230816,2725,64.95,20230727,5570,-19.30,20230816,2725,64.95,20230727,1.61,N,048770,500,78 억,,303077,N,N,0,N,00,N
20230823,120505,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,4455,25,2,0.56,4037802640,896225,22.94,4435,4610,4405,5750,3105,4430,4505.42,1.93,0,47811,4976,4702,4526,4252,4076,4840,4390,78,1320,500,3010,5,1,15697991,699,2227.50,1.67,12,5.71,2.00,2664.00,5570,20230816,-20.02,2725,20230727,63.49,5570,-20.02,20230816,2725,63.49,20230727,5570,-20.02,20230816,2725,63.49,20230727,1.61,N,048770,500,78 억,,303077,N,N,0,N,00,N
20230823,110502,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,4440,10,2,0.23,3633732745,805228,20.61,4435,4610,4405,5750,3105,4430,4512.76,1.93,0,15647,4976,4702,4526,4252,4076,4840,4390,78,1320,500,3010,5,1,15697991,697,2220.00,1.67,12,5.13,2.00,2664.00,5570,20230816,-20.29,2725,20230727,62.94,5570,-20.29,20230816,2725,62.94,20230727,5570,-20.29,20230816,2725,62.94,20230727,1.61,N,048770,500,78 억,,303077,N,N,0,N,00,N
20230823,100501,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,4480,50,2,1.13,2309087520,511735,13.10,4435,4610,4410,5750,3105,4430,4512.41,1.93,0,-14020,4976,4702,4526,4252,4076,4840,4390,78,1320,500,3010,5,1,15697991,703,2240.00,1.68,12,3.26,2.00,2664.00,5570,20230816,-19.57,2725,20230727,64.40,5570,-19.57,20230816,2725,64.40,20230727,5570,-19.57,20230816,2725,64.40,20230727,1.61,N,048770,500,78 억,,303077,N,N,0,N,00,N
20230823,090507,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,4440,10,2,0.23,558340595,123490,3.16,4435,4610,4420,5750,3105,4430,4521.98,1.93,0,-5006,4976,4702,4526,4252,4076,4840,4390,78,1320,500,3010,5,1,15697991,697,2220.00,1.67,12,0.79,2.00,2664.00,5570,20230816,-20.29,2725,20230727,62.94,5570,-20.29,20230816,2725,62.94,20230727,5570,-20.29,20230816,2725,62.94,20230727,1.61,N,048770,500,78 억,,303077,N,N,0,N,00,N
20230822,160458,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,4430,160,2,3.75,17675191700,3886760,193.41,4375,4800,4350,5550,2990,4270,4547.57,1.21,0,123399,4823,4546,4358,4081,3893,4452,3987,78,1280,500,2900,5,1,15697991,695,2215.00,1.66,12,24.76,2.00,2664.00,5570,20230816,-20.47,2725,20230727,62.57,5570,-20.47,20230816,2725,62.57,20230727,5570,-20.47,20230816,2725,62.57,20230727,2.04,N,048770,500,78 억,,189641,N,N,0,N,00,N
20230822,150459,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,4415,145,2,3.40,17221655720,3783907,188.29,4375,4800,4350,5550,2990,4270,4551.29,1.21,0,111409,4823,4546,4358,4081,3893,4452,3987,78,1280,500,2900,5,1,15697991,693,2207.50,1.66,12,24.10,2.00,2664.00,5570,20230816,-20.74,2725,20230727,62.02,5570,-20.74,20230816,2725,62.02,20230727,5570,-20.74,20230816,2725,62.02,20230727,2.04,N,048770,500,78 억,,189641,N,N,0,N,00,N
20230822,140504,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,4490,220,2,5.15,15621305100,3430474,170.71,4375,4800,4350,5550,2990,4270,4553.69,1.21,0,91896,4823,4546,4358,4081,3893,4452,3987,78,1280,500,2900,5,1,15697991,705,2245.00,1.69,12,21.85,2.00,2664.00,5570,20230816,-19.39,2725,20230727,64.77,5570,-19.39,20230816,2725,64.77,20230727,5570,-19.39,20230816,2725,64.77,20230727,2.04,N,048770,500,78 억,,189641,N,N,0,N,00,N
20230822,130500,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,4455,185,2,4.33,15048444155,3302749,164.35,4375,4800,4350,5550,2990,4270,4556.34,1.21,0,77515,4823,4546,4358,4081,3893,4452,3987,78,1280,500,2900,5,1,15697991,699,2227.50,1.67,12,21.04,2.00,2664.00,5570,20230816,-20.02,2725,20230727,63.49,5570,-20.02,20230816,2725,63.49,20230727,5570,-20.02,20230816,2725,63.49,20230727,2.04,N,048770,500,78 억,,189641,N,N,0,N,00,N
20230822,120452,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,4475,205,2,4.80,14595454935,3201145,159.29,4375,4800,4350,5550,2990,4270,4559.45,1.21,0,60839,4823,4546,4358,4081,3893,4452,3987,78,1280,500,2900,5,1,15697991,702,2237.50,1.68,12,20.39,2.00,2664.00,5570,20230816,-19.66,2725,20230727,64.22,5570,-19.66,20230816,2725,64.22,20230727,5570,-19.66,20230816,2725,64.22,20230727,2.04,N,048770,500,78 억,,189641,N,N,0,N,00,N
20230822,110457,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,4565,295,2,6.91,12766621570,2799486,139.31,4375,4800,4350,5550,2990,4270,4560.34,1.21,0,31937,4823,4546,4358,4081,3893,4452,3987,78,1280,500,2900,5,1,15697991,717,2282.50,1.71,12,17.83,2.00,2664.00,5570,20230816,-18.04,2725,20230727,67.52,5570,-18.04,20230816,2725,67.52,20230727,5570,-18.04,20230816,2725,67.52,20230727,2.04,N,048770,500,78 억,,189641,N,N,0,N,00,N
20230822,100456,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,4475,205,2,4.80,10417639765,2279108,113.41,4375,4800,4350,5550,2990,4270,4570.93,1.21,0,-9311,4823,4546,4358,4081,3893,4452,3987,78,1280,500,2900,5,1,15697991,702,2237.50,1.68,12,14.52,2.00,2664.00,5570,20230816,-19.66,2725,20230727,64.22,5570,-19.66,20230816,2725,64.22,20230727,5570,-19.66,20230816,2725,64.22,20230727,2.04,N,048770,500,78 억,,189641,N,N,0,N,00,N
20230822,090459,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,4565,295,2,6.91,1243906600,278390,13.85,4375,4580,4365,5550,2990,4270,4468.22,1.21,0,-114,4823,4546,4358,4081,3893,4452,3987,78,1280,500,2900,5,1,15697991,717,2282.50,1.71,12,1.77,2.00,2664.00,5570,20230816,-18.04,2725,20230727,67.52,5570,-18.04,20230816,2725,67.52,20230727,5570,-18.04,20230816,2725,67.52,20230727,2.04,N,048770,500,78 억,,189641,N,N,0,N,00,N
20230821,160457,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,4270,-135,5,-3.06,8749421685,1985377,13.80,4400,4635,4170,5720,3085,4405,4407.22,0.48,0,113242,5648,5026,4638,4016,3628,4832,3822,78,1315,500,2990,5,1,15697991,670,2135.00,1.60,12,12.65,2.00,2664.00,5570,20230816,-23.34,2725,20230727,56.70,5570,-23.34,20230816,2725,56.70,20230727,5570,-23.34,20230816,2725,56.70,20230727,2.59,N,048770,500,78 억,,74930,N,N,0,N,00,N
20230821,150500,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,4220,-185,5,-4.20,8285495605,1876001,13.04,4400,4635,4170,5720,3085,4405,4416.58,0.48,0,97860,5648,5026,4638,4016,3628,4832,3822,78,1315,500,2990,5,1,15697991,662,2110.00,1.58,12,11.95,2.00,2664.00,5570,20230816,-24.24,2725,20230727,54.86,5570,-24.24,20230816,2725,54.86,20230727,5570,-24.24,20230816,2725,54.86,20230727,2.59,N,048770,500,78 억,,74930,N,N,0,N,00,N
20230821,140500,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,4310,-95,5,-2.16,7851587525,1774774,12.33,4400,4635,4170,5720,3085,4405,4424.00,0.48,0,102074,5648,5026,4638,4016,3628,4832,3822,78,1315,500,2990,5,1,15697991,677,2155.00,1.62,12,11.31,2.00,2664.00,5570,20230816,-22.62,2725,20230727,58.17,5570,-22.62,20230816,2725,58.17,20230727,5570,-22.62,20230816,2725,58.17,20230727,2.59,N,048770,500,78 억,,74930,N,N,0,N,00,N
20230821,130502,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,4270,-135,5,-3.06,7478708480,1688124,11.73,4400,4635,4170,5720,3085,4405,4430.20,0.48,0,93087,5648,5026,4638,4016,3628,4832,3822,78,1315,500,2990,5,1,15697991,670,2135.00,1.60,12,10.75,2.00,2664.00,5570,20230816,-23.34,2725,20230727,56.70,5570,-23.34,20230816,2725,56.70,20230727,5570,-23.34,20230816,2725,56.70,20230727,2.59,N,048770,500,78 억,,74930,N,N,0,N,00,N
20230821,120500,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,4300,-105,5,-2.38,6984958750,1572027,10.93,4400,4635,4170,5720,3085,4405,4443.30,0.48,0,63342,5648,5026,4638,4016,3628,4832,3822,78,1315,500,2990,5,1,15697991,675,2150.00,1.61,12,10.01,2.00,2664.00,5570,20230816,-22.80,2725,20230727,57.80,5570,-22.80,20230816,2725,57.80,20230727,5570,-22.80,20230816,2725,57.80,20230727,2.59,N,048770,500,78 억,,74930,N,N,0,N,00,N
20230821,110500,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,4365,-40,5,-0.91,6376000015,1432474,9.96,4400,4635,4170,5720,3085,4405,4451.07,0.48,0,30149,5648,5026,4638,4016,3628,4832,3822,78,1315,500,2990,5,1,15697991,685,2182.50,1.64,12,9.13,2.00,2664.00,5570,20230816,-21.63,2725,20230727,60.18,5570,-21.63,20230816,2725,60.18,20230727,5570,-21.63,20230816,2725,60.18,20230727,2.59,N,048770,500,78 억,,74930,N,N,0,N,00,N
20230821,100458,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,4435,30,2,0.68,5178190725,1163067,8.08,4400,4635,4170,5720,3085,4405,4452.22,0.48,0,31793,5648,5026,4638,4016,3628,4832,3822,78,1315,500,2990,5,1,15697991,696,2217.50,1.66,12,7.41,2.00,2664.00,5570,20230816,-20.38,2725,20230727,62.75,5570,-20.38,20230816,2725,62.75,20230727,5570,-20.38,20230816,2725,62.75,20230727,2.59,N,048770,500,78 억,,74930,N,N,0,N,00,N
20230821,090504,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,4290,-115,5,-2.61,544420665,124976,0.87,4400,4400,4290,5720,3085,4405,4355.85,0.48,0,-20021,5648,5026,4638,4016,3628,4832,3822,78,1315,500,2990,5,1,15697991,673,2145.00,1.61,12,0.80,2.00,2664.00,5570,20230816,-22.98,2725,20230727,57.43,5570,-22.98,20230816,2725,57.43,20230727,5570,-22.98,20230816,2725,57.43,20230727,2.59,N,048770,500,78 억,,74930,N,N,0,N,00,N
20230818,160458,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,4405,-160,5,-3.50,70522925430,14337733,567.71,4540,5260,4250,5930,3200,4565,4918.76,0.47,0,-23772,5065,4815,4600,4350,4135,4707,4242,78,1365,500,3100,5,1,15697991,691,2202.50,1.65,12,91.33,2.00,2664.00,5570,20230816,-20.92,2725,20230727,61.65,5570,-20.92,20230816,2725,61.65,20230727,5570,-20.92,20230816,2725,61.65,20230727,2.74,N,048770,500,78 억,,74157,N,N,0,N,00,N
20230818,150453,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,4290,-275,5,-6.02,69555979785,14113797,558.84,4540,5260,4250,5930,3200,4565,4928.25,0.47,0,-53929,5065,4815,4600,4350,4135,4707,4242,78,1365,500,3100,5,1,15697991,673,2145.00,1.61,12,89.91,2.00,2664.00,5570,20230816,-22.98,2725,20230727,57.43,5570,-22.98,20230816,2725,57.43,20230727,5570,-22.98,20230816,2725,57.43,20230727,2.74,N,048770,500,78 억,,74157,N,N,0,N,00,N
20230818,140457,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,4580,15,2,0.33,66261973370,13364421,529.17,4540,5260,4290,5930,3200,4565,4958.11,0.47,0,-78941,5065,4815,4600,4350,4135,4707,4242,78,1365,500,3100,5,1,15697991,719,2290.00,1.72,12,85.13,2.00,2664.00,5570,20230816,-17.77,2725,20230727,68.07,5570,-17.77,20230816,2725,68.07,20230727,5570,-17.77,20230816,2725,68.07,20230727,2.74,N,048770,500,78 억,,74157,N,N,0,N,00,N
20230818,130455,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,4860,295,2,6.46,62144012310,12496115,494.79,4540,5260,4290,5930,3200,4565,4973.10,0.47,0,-81347,5065,4815,4600,4350,4135,4707,4242,78,1365,500,3100,5,1,15697991,763,2430.00,1.82,12,79.60,2.00,2664.00,5570,20230816,-12.75,2725,20230727,78.35,5570,-12.75,20230816,2725,78.35,20230727,5570,-12.75,20230816,2725,78.35,20230727,2.74,N,048770,500,78 억,,74157,N,N,0,N,00,N
20230818,120504,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,5120,555,2,12.16,54195283020,10906139,431.83,4540,5260,4290,5930,3200,4565,4969.28,0.47,0,-75167,5065,4815,4600,4350,4135,4707,4242,78,1365,500,3100,10,1,15697991,804,2560.00,1.92,12,69.47,2.00,2664.00,5570,20230816,-8.08,2725,20230727,87.89,5570,-8.08,20230816,2725,87.89,20230727,5570,-8.08,20230816,2725,87.89,20230727,2.74,N,048770,500,78 억,,74157,N,N,0,N,00,N
20230818,110456,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,4890,325,2,7.12,42148288345,8541083,338.19,4540,5200,4290,5930,3200,4565,4934.81,0.47,0,-69695,5065,4815,4600,4350,4135,4707,4242,78,1365,500,3100,5,1,15697991,768,2445.00,1.84,12,54.41,2.00,2664.00,5570,20230816,-12.21,2725,20230727,79.45,5570,-12.21,20230816,2725,79.45,20230727,5570,-12.21,20230816,2725,79.45,20230727,2.74,N,048770,500,78 억,,74157,N,N,0,N,00,N
20230818,100457,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,5060,495,2,10.84,32147453890,6534600,258.74,4540,5200,4290,5930,3200,4565,4919.62,0.47,0,-57967,5065,4815,4600,4350,4135,4707,4242,78,1365,500,3100,10,1,15697991,794,2530.00,1.90,12,41.63,2.00,2664.00,5570,20230816,-9.16,2725,20230727,85.69,5570,-9.16,20230816,2725,85.69,20230727,5570,-9.16,20230816,2725,85.69,20230727,2.74,N,048770,500,78 억,,74157,N,N,0,N,00,N
20230818,090458,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,4430,-135,5,-2.96,526874750,117072,4.64,4540,4550,4405,5930,3200,4565,4499.93,0.47,0,-9941,5065,4815,4600,4350,4135,4707,4242,78,1365,500,3100,5,1,15697991,695,2215.00,1.66,12,0.75,2.00,2664.00,5570,20230816,-20.47,2725,20230727,62.57,5570,-20.47,20230816,2725,62.57,20230727,5570,-20.47,20230816,2725,62.57,20230727,2.74,N,048770,500,78 억,,74157,N,N,0,N,00,N
20230817,160457,54,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4565,-445,5,-8.88,11317895940,2486594,11.50,4750,4850,4385,6510,3510,5010,4551.42,0.13,0,54891,6176,5592,4986,4402,3796,5885,4695,78,1500,500,3400,5,1,15697991,717,2282.50,1.71,12,15.84,2.00,2664.00,5570,20230816,-18.04,2725,20230727,67.52,5570,-18.04,20230816,2725,67.52,20230727,5570,-18.04,20230816,2725,67.52,20230727,1.30,N,048770,500,78 억,,20486,N,N,0,N,01,N
20230817,150502,54,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4535,-475,5,-9.48,10488651350,2303628,10.65,4750,4850,4385,6510,3510,5010,4552.98,0.13,0,69366,6176,5592,4986,4402,3796,5885,4695,78,1500,500,3400,5,1,15697991,712,2267.50,1.70,12,14.67,2.00,2664.00,5570,20230816,-18.58,2725,20230727,66.42,5570,-18.58,20230816,2725,66.42,20230727,5570,-18.58,20230816,2725,66.42,20230727,1.30,N,048770,500,78 억,,20486,N,N,0,N,01,N
20230817,140457,54,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4545,-465,5,-9.28,9906899480,2175776,10.06,4750,4850,4385,6510,3510,5010,4553.14,0.13,0,71653,6176,5592,4986,4402,3796,5885,4695,78,1500,500,3400,5,1,15697991,713,2272.50,1.71,12,13.86,2.00,2664.00,5570,20230816,-18.40,2725,20230727,66.79,5570,-18.40,20230816,2725,66.79,20230727,5570,-18.40,20230816,2725,66.79,20230727,1.30,N,048770,500,78 억,,20486,N,N,0,N,01,N
20230817,130454,54,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4495,-515,5,-10.28,9262578825,2033817,9.40,4750,4850,4385,6510,3510,5010,4554.14,0.13,0,65434,6176,5592,4986,4402,3796,5885,4695,78,1500,500,3400,5,1,15697991,706,2247.50,1.69,12,12.96,2.00,2664.00,5570,20230816,-19.30,2725,20230727,64.95,5570,-19.30,20230816,2725,64.95,20230727,5570,-19.30,20230816,2725,64.95,20230727,1.30,N,048770,500,78 억,,20486,N,N,0,N,01,N
20230817,120457,54,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4515,-495,5,-9.88,8623993725,1891922,8.75,4750,4850,4385,6510,3510,5010,4558.17,0.13,0,38868,6176,5592,4986,4402,3796,5885,4695,78,1500,500,3400,5,1,15697991,709,2257.50,1.69,12,12.05,2.00,2664.00,5570,20230816,-18.94,2725,20230727,65.69,5570,-18.94,20230816,2725,65.69,20230727,5570,-18.94,20230816,2725,65.69,20230727,1.30,N,048770,500,78 억,,20486,N,N,0,N,01,N
20230817,110457,54,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4520,-490,5,-9.78,7915180380,1736080,8.03,4750,4850,4385,6510,3510,5010,4559.06,0.13,0,37098,6176,5592,4986,4402,3796,5885,4695,78,1500,500,3400,5,1,15697991,710,2260.00,1.70,12,11.06,2.00,2664.00,5570,20230816,-18.85,2725,20230727,65.87,5570,-18.85,20230816,2725,65.87,20230727,5570,-18.85,20230816,2725,65.87,20230727,1.30,N,048770,500,78 억,,20486,N,N,0,N,01,N
20230817,100456,54,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4505,-505,5,-10.08,5741612370,1249162,5.77,4750,4850,4450,6510,3510,5010,4596.16,0.13,0,10848,6176,5592,4986,4402,3796,5885,4695,78,1500,500,3400,5,1,15697991,707,2252.50,1.69,12,7.96,2.00,2664.00,5570,20230816,-19.12,2725,20230727,65.32,5570,-19.12,20230816,2725,65.32,20230727,5570,-19.12,20230816,2725,65.32,20230727,1.30,N,048770,500,78 억,,20486,N,N,0,N,01,N
20230817,090455,54,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4665,-345,5,-6.89,1486258775,314746,1.46,4750,4850,4610,6510,3510,5010,4721.51,0.13,0,5232,6176,5592,4986,4402,3796,5885,4695,78,1500,500,3400,5,1,15697991,732,2332.50,1.75,12,2.01,2.00,2664.00,5570,20230816,-16.25,2725,20230727,71.19,5570,-16.25,20230816,2725,71.19,20230727,5570,-16.25,20230816,2725,71.19,20230727,1.30,N,048770,500,78 억,,20486,N,N,0,N,01,N
20230816,160456,57,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,5010,500,2,11.09,110816166025,21559074,66.40,4460,5570,4380,5860,3160,4510,5140.63,0.15,0,14712,5460,4985,4545,4070,3630,5222,4307,78,1350,500,3060,10,1,15697991,786,2505.00,1.88,12,137.34,2.00,2664.00,5570,20230816,-10.05,2725,20230727,83.85,5570,-10.05,20230816,2725,83.85,20230727,5570,-10.05,20230816,2725,83.85,20230727,1.68,N,048770,500,78 억,,24016,N,N,0,N,00,N
20230816,150457,57,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,5060,550,2,12.20,108347012415,21067510,64.89,4460,5570,4380,5860,3160,4510,5143.32,0.15,0,4473,5460,4985,4545,4070,3630,5222,4307,78,1350,500,3060,10,1,15697991,794,2530.00,1.90,12,134.21,2.00,2664.00,5570,20230816,-9.16,2725,20230727,85.69,5570,-9.16,20230816,2725,85.69,20230727,5570,-9.16,20230816,2725,85.69,20230727,1.68,N,048770,500,78 억,,24016,N,N,0,N,00,N
20230816,140455,57,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,5290,780,2,17.29,103877421445,20204389,62.23,4460,5570,4380,5860,3160,4510,5141.82,0.15,0,-10877,5460,4985,4545,4070,3630,5222,4307,78,1350,500,3060,10,1,15697991,830,2645.00,1.99,12,128.71,2.00,2664.00,5570,20230816,-5.03,2725,20230727,94.13,5570,-5.03,20230816,2725,94.13,20230727,5570,-5.03,20230816,2725,94.13,20230727,1.68,N,048770,500,78 억,,24016,N,N,0,N,00,N
20230816,130456,57,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,5270,760,2,16.85,96704429285,18858773,58.08,4460,5570,4380,5860,3160,4510,5128.34,0.15,0,-11342,5460,4985,4545,4070,3630,5222,4307,78,1350,500,3060,10,1,15697991,827,2635.00,1.98,12,120.13,2.00,2664.00,5570,20230816,-5.39,2725,20230727,93.39,5570,-5.39,20230816,2725,93.39,20230727,5570,-5.39,20230816,2725,93.39,20230727,1.68,N,048770,500,78 억,,24016,N,N,0,N,00,N
20230816,120501,57,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,5170,660,2,14.63,91867114755,17939663,55.25,4460,5570,4380,5860,3160,4510,5121.43,0.15,0,-12122,5460,4985,4545,4070,3630,5222,4307,78,1350,500,3060,10,1,15697991,812,2585.00,1.94,12,114.28,2.00,2664.00,5570,20230816,-7.18,2725,20230727,89.72,5570,-7.18,20230816,2725,89.72,20230727,5570,-7.18,20230816,2725,89.72,20230727,1.68,N,048770,500,78 억,,24016,N,N,0,N,00,N
20230816,110500,57,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,5400,890,2,19.73,81661971635,15998347,49.27,4460,5570,4380,5860,3160,4510,5104.99,0.15,0,-10947,5460,4985,4545,4070,3630,5222,4307,78,1350,500,3060,10,1,15697991,848,2700.00,2.03,12,101.91,2.00,2664.00,5570,20230816,-3.05,2725,20230727,98.17,5570,-3.05,20230816,2725,98.17,20230727,5570,-3.05,20230816,2725,98.17,20230727,1.68,N,048770,500,78 억,,24016,N,N,0,N,00,N
20230816,100456,57,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,5430,920,2,20.40,54002920965,10881323,33.51,4460,5440,4380,5860,3160,4510,4963.56,0.15,0,-12963,5460,4985,4545,4070,3630,5222,4307,78,1350,500,3060,10,1,15697991,852,2715.00,2.04,12,69.32,2.00,2664.00,5440,20230816,-0.18,2725,20230727,99.27,5440,-0.18,20230816,2725,99.27,20230727,5440,-0.18,20230816,2725,99.27,20230727,1.68,N,048770,500,78 억,,24016,N,N,0,N,00,N
20230816,090454,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4420,-90,5,-2.00,1796105910,400988,1.24,4460,4545,4415,5860,3160,4510,4477.94,0.15,0,-1372,5460,4985,4545,4070,3630,5222,4307,78,1350,500,3060,5,1,15697991,694,2210.00,1.66,12,2.55,2.00,2664.00,5020,20230814,-11.95,2725,20230727,62.20,5020,-11.95,20230814,2725,62.20,20230727,5020,-11.95,20230814,2725,62.20,20230727,1.68,N,048770,500,78 억,,24016,N,N,0,N,00,N
20230814,160451,57,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,4510,490,2,12.19,148666419490,32330891,768.88,4330,5020,4105,5220,2815,4020,4598.36,0.71,0,-90099,4586,4302,3736,3452,2886,4445,3595,78,1202,500,2730,5,1,15697991,708,2255.00,1.69,12,205.96,2.00,2664.00,5020,20230814,-10.16,2725,20230727,65.50,5020,-10.16,20230814,2725,65.50,20230727,5020,-10.16,20230814,2725,65.50,20230727,1.68,N,048770,500,78 억,,111434,N,N,0,N,00,N
20230814,150450,57,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,4480,460,2,11.44,144678682115,31435084,747.57,4330,5020,4105,5220,2815,4020,4602.46,0.71,0,-91644,4586,4302,3736,3452,2886,4445,3595,78,1202,500,2730,5,1,15697991,703,2240.00,1.68,12,200.25,2.00,2664.00,5020,20230814,-10.76,2725,20230727,64.40,5020,-10.76,20230814,2725,64.40,20230727,5020,-10.76,20230814,2725,64.40,20230727,1.68,N,048770,500,78 억,,111434,N,N,0,N,00,N
20230814,140449,57,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,4690,670,2,16.67,126537757590,27601186,656.40,4330,5020,4105,5220,2815,4020,4584.50,0.71,0,-91324,4586,4302,3736,3452,2886,4445,3595,78,1202,500,2730,5,1,15697991,736,2345.00,1.76,12,175.83,2.00,2664.00,5020,20230814,-6.57,2725,20230727,72.11,5020,-6.57,20230814,2725,72.11,20230727,5020,-6.57,20230814,2725,72.11,20230727,1.68,N,048770,500,78 억,,111434,N,N,0,N,00,N
20230814,130448,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4690,670,2,16.67,95935352795,21290910,506.33,4330,4800,4105,5220,2815,4020,4505.93,0.71,0,-87630,4586,4302,3736,3452,2886,4445,3595,78,1202,500,2730,5,1,15697991,736,2345.00,1.76,12,135.63,2.00,2664.00,4970,20220812,-5.63,2725,20230727,72.11,4800,-2.29,20230814,2725,72.11,20230727,4840,-3.10,20220819,2725,72.11,20230727,1.68,N,048770,500,78 억,,111434,N,N,0,N,00,N
20230814,120447,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4570,550,2,13.68,81471320680,18206563,432.98,4330,4800,4105,5220,2815,4020,4474.83,0.71,0,-87389,4586,4302,3736,3452,2886,4445,3595,78,1202,500,2730,5,1,15697991,717,2285.00,1.72,12,115.98,2.00,2664.00,4970,20220812,-8.05,2725,20230727,67.71,4800,-4.79,20230814,2725,67.71,20230727,4840,-5.58,20220819,2725,67.71,20230727,1.68,N,048770,500,78 억,,111434,N,N,0,N,00,N
20230814,110447,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4515,495,2,12.31,69193516035,15509691,368.84,4330,4800,4105,5220,2815,4020,4461.31,0.71,0,-82080,4586,4302,3736,3452,2886,4445,3595,78,1202,500,2730,5,1,15697991,709,2257.50,1.69,12,98.80,2.00,2664.00,4970,20220812,-9.15,2725,20230727,65.69,4800,-5.94,20230814,2725,65.69,20230727,4840,-6.71,20220819,2725,65.69,20230727,1.68,N,048770,500,78 억,,111434,N,N,0,N,00,N
20230814,100447,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4360,340,2,8.46,42349461645,9641174,229.28,4330,4735,4105,5220,2815,4020,4392.56,0.71,0,-78738,4586,4302,3736,3452,2886,4445,3595,78,1202,500,2730,5,1,15697991,684,2180.00,1.64,12,61.42,2.00,2664.00,4970,20220812,-12.27,2725,20230727,60.00,4735,-7.92,20230814,2725,60.00,20230727,4840,-9.92,20220819,2725,60.00,20230727,1.68,N,048770,500,78 억,,111434,N,N,0,N,00,N
20230814,090447,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4240,220,2,5.47,9414249720,2194339,52.18,4330,4465,4165,5220,2815,4020,4290.24,0.71,0,-5145,4586,4302,3736,3452,2886,4445,3595,78,1202,500,2730,5,1,15697991,666,2120.00,1.59,12,13.98,2.00,2664.00,4970,20220812,-14.69,2725,20230727,55.60,4480,-5.36,20230317,2725,55.60,20230727,4840,-12.40,20220819,2725,55.60,20230727,1.68,N,048770,500,78 억,,111434,N,N,0,N,00,N
20230811,160447,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4020,925,1,29.89,15132188550,4008583,26230.75,3200,4020,3170,4020,2170,3095,3741.04,1.34,0,-87232,3151,3122,3091,3062,3031,3107,3047,78,925,500,2100,5,1,15697991,631,2010.00,1.51,12,25.54,2.00,2664.00,4970,20220812,-19.11,2725,20230727,47.52,4480,-10.27,20230317,2725,47.52,20230727,4970,-19.11,20220812,2725,47.52,20230727,1.68,N,048770,500,78 억,,210620,N,N,0,N,00,N
20230811,150444,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4020,925,1,29.89,12686436630,3400187,22249.62,3200,4020,3170,4020,2170,3095,3731.10,1.34,0,-100232,3151,3122,3091,3062,3031,3107,3047,78,925,500,2100,5,1,15697991,631,2010.00,1.51,12,21.66,2.00,2664.00,4970,20220812,-19.11,2725,20230727,47.52,4480,-10.27,20230317,2725,47.52,20230727,4970,-19.11,20220812,2725,47.52,20230727,1.68,N,048770,500,78 억,,210620,N,N,0,N,00,N
20230811,140445,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4020,925,1,29.89,12666545670,3395239,22217.24,3200,4020,3170,4020,2170,3095,3730.68,1.34,0,-100163,3151,3122,3091,3062,3031,3107,3047,78,925,500,2100,5,1,15697991,631,2010.00,1.51,12,21.63,2.00,2664.00,4970,20220812,-19.11,2725,20230727,47.52,4480,-10.27,20230317,2725,47.52,20230727,4970,-19.11,20220812,2725,47.52,20230727,1.68,N,048770,500,78 억,,210620,N,N,0,N,00,N
20230811,130443,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4020,925,1,29.89,12625979850,3385148,22151.21,3200,4020,3170,4020,2170,3095,3729.82,1.34,0,-100163,3151,3122,3091,3062,3031,3107,3047,78,925,500,2100,5,1,15697991,631,2010.00,1.51,12,21.56,2.00,2664.00,4970,20220812,-19.11,2725,20230727,47.52,4480,-10.27,20230317,2725,47.52,20230727,4970,-19.11,20220812,2725,47.52,20230727,1.68,N,048770,500,78 억,,210620,N,N,0,N,00,N
20230811,120441,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4020,925,1,29.89,12608022510,3380681,22121.98,3200,4020,3170,4020,2170,3095,3729.43,1.34,0,-100163,3151,3122,3091,3062,3031,3107,3047,78,925,500,2100,5,1,15697991,631,2010.00,1.51,12,21.54,2.00,2664.00,4970,20220812,-19.11,2725,20230727,47.52,4480,-10.27,20230317,2725,47.52,20230727,4970,-19.11,20220812,2725,47.52,20230727,1.68,N,048770,500,78 억,,210620,N,N,0,N,00,N
20230811,110440,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4020,925,1,29.89,12469187790,3346145,21895.99,3200,4020,3170,4020,2170,3095,3726.43,1.34,0,-100163,3151,3122,3091,3062,3031,3107,3047,78,925,500,2100,5,1,15697991,631,2010.00,1.51,12,21.32,2.00,2664.00,4970,20220812,-19.11,2725,20230727,47.52,4480,-10.27,20230317,2725,47.52,20230727,4970,-19.11,20220812,2725,47.52,20230727,1.68,N,048770,500,78 억,,210620,N,N,0,N,00,N
20230811,100438,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4020,925,1,29.89,12143326590,3265085,21365.56,3200,4020,3170,4020,2170,3095,3719.15,1.34,0,-100163,3151,3122,3091,3062,3031,3107,3047,78,925,500,2100,5,1,15697991,631,2010.00,1.51,12,20.80,2.00,2664.00,4970,20220812,-19.11,2725,20230727,47.52,4480,-10.27,20230317,2725,47.52,20230727,4970,-19.11,20220812,2725,47.52,20230727,1.68,N,048770,500,78 억,,210620,N,N,0,N,00,N
20230811,090444,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3370,275,2,8.89,637915045,189296,1238.69,3200,3440,3170,4020,2170,3095,3369.94,1.34,0,-11779,3151,3122,3091,3062,3031,3107,3047,78,925,500,2100,5,1,15697991,529,1685.00,1.27,12,1.21,2.00,2664.00,4970,20220812,-32.19,2725,20230727,23.67,4480,-24.78,20230317,2725,23.67,20230727,4970,-32.19,20220812,2725,23.67,20230727,1.68,N,048770,500,78 억,,210620,N,N,0,N,00,N
20230810,160441,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3095,-15,5,-0.48,47297930,15281,39.07,3110,3120,3060,4040,2180,3110,3095.21,1.35,0,-2283,3310,3210,3060,2960,2810,3260,3010,78,930,500,2110,5,1,15697991,486,1547.50,1.16,12,0.10,2.00,2664.00,4970,20220812,-37.73,2725,20230727,13.58,4480,-30.92,20230317,2725,13.58,20230727,4970,-37.73,20220812,2725,13.58,20230727,1.67,N,048770,500,78 억,,211333,N,N,0,N,00,N
20230810,150438,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,-10,5,-0.32,38107585,12313,31.48,3110,3120,3060,4040,2180,3110,3094.91,1.35,0,-2478,3310,3210,3060,2960,2810,3260,3010,78,930,500,2110,5,1,15697991,487,1550.00,1.16,12,0.08,2.00,2664.00,4970,20220812,-37.63,2725,20230727,13.76,4480,-30.80,20230317,2725,13.76,20230727,4970,-37.63,20220812,2725,13.76,20230727,1.67,N,048770,500,78 억,,211333,N,N,0,N,00,N
20230810,140438,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3095,-15,5,-0.48,36130550,11677,29.86,3110,3120,3060,4040,2180,3110,3094.16,1.35,0,-2472,3310,3210,3060,2960,2810,3260,3010,78,930,500,2110,5,1,15697991,486,1547.50,1.16,12,0.07,2.00,2664.00,4970,20220812,-37.73,2725,20230727,13.58,4480,-30.92,20230317,2725,13.58,20230727,4970,-37.73,20220812,2725,13.58,20230727,1.67,N,048770,500,78 억,,211333,N,N,0,N,00,N
20230810,130434,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3115,5,2,0.16,29141125,9423,24.09,3110,3120,3060,4040,2180,3110,3092.55,1.35,0,-2519,3310,3210,3060,2960,2810,3260,3010,78,930,500,2110,5,1,15697991,489,1557.50,1.17,12,0.06,2.00,2664.00,4970,20220812,-37.32,2725,20230727,14.31,4480,-30.47,20230317,2725,14.31,20230727,4970,-37.32,20220812,2725,14.31,20230727,1.67,N,048770,500,78 억,,211333,N,N,0,N,00,N
20230810,120440,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3115,5,2,0.16,21761915,7046,18.02,3110,3115,3060,4040,2180,3110,3088.55,1.35,0,-2385,3310,3210,3060,2960,2810,3260,3010,78,930,500,2110,5,1,15697991,489,1557.50,1.17,12,0.04,2.00,2664.00,4970,20220812,-37.32,2725,20230727,14.31,4480,-30.47,20230317,2725,14.31,20230727,4970,-37.32,20220812,2725,14.31,20230727,1.67,N,048770,500,78 억,,211333,N,N,0,N,00,N
20230810,110442,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3075,-35,5,-1.13,15063680,4877,12.47,3110,3110,3060,4040,2180,3110,3088.72,1.35,0,-1892,3310,3210,3060,2960,2810,3260,3010,78,930,500,2110,5,1,15697991,483,1537.50,1.15,12,0.03,2.00,2664.00,4970,20220812,-38.13,2725,20230727,12.84,4480,-31.36,20230317,2725,12.84,20230727,4970,-38.13,20220812,2725,12.84,20230727,1.67,N,048770,500,78 억,,211333,N,N,0,N,00,N
20230810,100440,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3065,-45,5,-1.45,13064705,4229,10.81,3110,3110,3060,4040,2180,3110,3089.31,1.35,0,-1842,3310,3210,3060,2960,2810,3260,3010,78,930,500,2110,5,1,15697991,481,1532.50,1.15,12,0.03,2.00,2664.00,4970,20220812,-38.33,2725,20230727,12.48,4480,-31.58,20230317,2725,12.48,20230727,4970,-38.33,20220812,2725,12.48,20230727,1.67,N,048770,500,78 억,,211333,N,N,0,N,00,N
20230810,090444,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3110,0,3,0.00,105740,34,0.09,3110,3110,3110,4040,2180,3110,3110.00,1.35,0,0,3310,3210,3060,2960,2810,3260,3010,78,930,500,2110,5,1,15697991,488,1555.00,1.17,12,0.00,2.00,2664.00,4970,20220812,-37.42,2725,20230727,14.13,4480,-30.58,20230317,2725,14.13,20230727,4970,-37.42,20220812,2725,14.13,20230727,1.67,N,048770,500,78 억,,211333,N,N,0,N,00,N
20230809,160439,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3110,-15,5,-0.48,119521735,39103,94.27,3090,3160,2910,4060,2190,3125,3056.55,1.31,0,5564,3278,3201,3138,3061,2998,3170,3030,78,935,500,2120,5,1,15697991,488,1555.00,1.17,12,0.25,2.00,2664.00,5170,20220808,-39.85,2725,20230727,14.13,4480,-30.58,20230317,2725,14.13,20230727,4970,-37.42,20220812,2725,14.13,20230727,1.66,N,048770,500,78 억,,205769,N,N,0,N,00,N
20230809,150434,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3085,-40,5,-1.28,116835545,38236,92.18,3090,3160,2910,4060,2190,3125,3055.64,1.31,0,5567,3278,3201,3138,3061,2998,3170,3030,78,935,500,2120,5,1,15697991,484,1542.50,1.16,12,0.24,2.00,2664.00,5170,20220808,-40.33,2725,20230727,13.21,4480,-31.14,20230317,2725,13.21,20230727,4970,-37.93,20220812,2725,13.21,20230727,1.66,N,048770,500,78 억,,205769,N,N,0,N,00,N
20230809,140433,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3110,-15,5,-0.48,101573930,33326,80.34,3090,3160,2910,4060,2190,3125,3047.89,1.31,0,5217,3278,3201,3138,3061,2998,3170,3030,78,935,500,2120,5,1,15697991,488,1555.00,1.17,12,0.21,2.00,2664.00,5170,20220808,-39.85,2725,20230727,14.13,4480,-30.58,20230317,2725,14.13,20230727,4970,-37.42,20220812,2725,14.13,20230727,1.66,N,048770,500,78 억,,205769,N,N,0,N,00,N
20230809,130443,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3110,-15,5,-0.48,97608770,32048,77.26,3090,3160,2910,4060,2190,3125,3045.71,1.31,0,5369,3278,3201,3138,3061,2998,3170,3030,78,935,500,2120,5,1,15697991,488,1555.00,1.17,12,0.20,2.00,2664.00,5170,20220808,-39.85,2725,20230727,14.13,4480,-30.58,20230317,2725,14.13,20230727,4970,-37.42,20220812,2725,14.13,20230727,1.66,N,048770,500,78 억,,205769,N,N,0,N,00,N
20230809,120441,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3065,-60,5,-1.92,95329885,31312,75.49,3090,3160,2910,4060,2190,3125,3044.52,1.31,0,5320,3278,3201,3138,3061,2998,3170,3030,78,935,500,2120,5,1,15697991,481,1532.50,1.15,12,0.20,2.00,2664.00,5170,20220808,-40.72,2725,20230727,12.48,4480,-31.58,20230317,2725,12.48,20230727,4970,-38.33,20220812,2725,12.48,20230727,1.66,N,048770,500,78 억,,205769,N,N,0,N,00,N
20230809,110439,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3070,-55,5,-1.76,77538300,25513,61.51,3090,3160,2910,4060,2190,3125,3039.17,1.31,0,3459,3278,3201,3138,3061,2998,3170,3030,78,935,500,2120,5,1,15697991,482,1535.00,1.15,12,0.16,2.00,2664.00,5170,20220808,-40.62,2725,20230727,12.66,4480,-31.47,20230317,2725,12.66,20230727,4970,-38.23,20220812,2725,12.66,20230727,1.66,N,048770,500,78 억,,205769,N,N,0,N,00,N
20230809,100433,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3120,-5,5,-0.16,67326955,22194,53.51,3090,3160,2910,4060,2190,3125,3033.57,1.31,0,1545,3278,3201,3138,3061,2998,3170,3030,78,935,500,2120,5,1,15697991,490,1560.00,1.17,12,0.14,2.00,2664.00,5170,20220808,-39.65,2725,20230727,14.50,4480,-30.36,20230317,2725,14.50,20230727,4970,-37.22,20220812,2725,14.50,20230727,1.66,N,048770,500,78 억,,205769,N,N,0,N,00,N
20230809,090434,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3045,-80,5,-2.56,37276900,12479,30.08,3090,3090,2910,4060,2190,3125,2987.17,1.31,0,59,3278,3201,3138,3061,2998,3170,3030,78,935,500,2120,5,1,15697991,478,1522.50,1.14,12,0.08,2.00,2664.00,5170,20220808,-41.10,2725,20230727,11.74,4480,-32.03,20230317,2725,11.74,20230727,4970,-38.73,20220812,2725,11.74,20230727,1.66,N,048770,500,78 억,,205769,N,N,0,N,00,N
20230808,160442,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3125,-15,5,-0.48,130794070,41480,58.76,3140,3215,3075,4080,2200,3140,3153.18,1.37,0,-8831,3323,3231,3128,3036,2933,3277,3082,78,940,500,2130,5,1,15697991,491,1562.50,1.17,12,0.26,2.00,2664.00,5280,20220805,-40.81,2725,20230727,14.68,4480,-30.25,20230317,2725,14.68,20230727,5170,-39.56,20220808,2725,14.68,20230727,1.67,N,048770,500,78 억,,214603,N,N,0,N,00,N
20230808,150437,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3090,-50,5,-1.59,124467205,39433,55.86,3140,3215,3090,4080,2200,3140,3156.42,1.37,0,-9004,3323,3231,3128,3036,2933,3277,3082,78,940,500,2130,5,1,15697991,485,1545.00,1.16,12,0.25,2.00,2664.00,5280,20220805,-41.48,2725,20230727,13.39,4480,-31.03,20230317,2725,13.39,20230727,5170,-40.23,20220808,2725,13.39,20230727,1.67,N,048770,500,78 억,,214603,N,N,0,N,00,N
20230808,140434,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3120,-20,5,-0.64,98427170,31061,44.00,3140,3215,3100,4080,2200,3140,3168.83,1.37,0,-5494,3323,3231,3128,3036,2933,3277,3082,78,940,500,2130,5,1,15697991,490,1560.00,1.17,12,0.20,2.00,2664.00,5280,20220805,-40.91,2725,20230727,14.50,4480,-30.36,20230317,2725,14.50,20230727,5170,-39.65,20220808,2725,14.50,20230727,1.67,N,048770,500,78 억,,214603,N,N,0,N,00,N
20230808,130429,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3195,55,2,1.75,80659895,25394,35.97,3140,3215,3100,4080,2200,3140,3176.34,1.37,0,-4757,3323,3231,3128,3036,2933,3277,3082,78,940,500,2130,5,1,15697991,502,1597.50,1.20,12,0.16,2.00,2664.00,5280,20220805,-39.49,2725,20230727,17.25,4480,-28.68,20230317,2725,17.25,20230727,5170,-38.20,20220808,2725,17.25,20230727,1.67,N,048770,500,78 억,,214603,N,N,0,N,00,N
20230808,120434,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3150,10,2,0.32,72185835,22714,32.18,3140,3215,3100,4080,2200,3140,3178.03,1.37,0,-4613,3323,3231,3128,3036,2933,3277,3082,78,940,500,2130,5,1,15697991,494,1575.00,1.18,12,0.14,2.00,2664.00,5280,20220805,-40.34,2725,20230727,15.60,4480,-29.69,20230317,2725,15.60,20230727,5170,-39.07,20220808,2725,15.60,20230727,1.67,N,048770,500,78 억,,214603,N,N,0,N,00,N
20230808,110430,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3140,0,3,0.00,70206875,22086,31.29,3140,3215,3100,4080,2200,3140,3178.80,1.37,0,-4502,3323,3231,3128,3036,2933,3277,3082,78,940,500,2130,5,1,15697991,493,1570.00,1.18,12,0.14,2.00,2664.00,5280,20220805,-40.53,2725,20230727,15.23,4480,-29.91,20230317,2725,15.23,20230727,5170,-39.26,20220808,2725,15.23,20230727,1.67,N,048770,500,78 억,,214603,N,N,0,N,00,N
20230808,100436,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3185,45,2,1.43,59377855,18681,26.46,3140,3210,3100,4080,2200,3140,3178.52,1.37,0,-3752,3323,3231,3128,3036,2933,3277,3082,78,940,500,2130,5,1,15697991,500,1592.50,1.20,12,0.12,2.00,2664.00,5280,20220805,-39.68,2725,20230727,16.88,4480,-28.91,20230317,2725,16.88,20230727,5170,-38.39,20220808,2725,16.88,20230727,1.67,N,048770,500,78 억,,214603,N,N,0,N,00,N
20230808,090436,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3160,20,2,0.64,2132860,679,0.96,3140,3160,3140,4080,2200,3140,3141.18,1.37,0,25,3323,3231,3128,3036,2933,3277,3082,78,940,500,2130,5,1,15697991,496,1580.00,1.19,12,0.00,2.00,2664.00,5280,20220805,-40.15,2725,20230727,15.96,4480,-29.46,20230317,2725,15.96,20230727,5170,-38.88,20220808,2725,15.96,20230727,1.67,N,048770,500,78 억,,214603,N,N,0,N,00,N
20230807,160434,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3140,40,2,1.29,222102060,70594,376.04,3070,3220,3025,4030,2170,3100,3146.46,1.40,0,-4392,3200,3150,3060,3010,2920,3175,3035,78,930,500,2100,5,1,15697991,493,1570.00,1.18,12,0.45,2.00,2664.00,5280,20220805,-40.53,2725,20230727,15.23,4480,-29.91,20230317,2725,15.23,20230727,5170,-39.26,20220808,2725,15.23,20230727,1.67,N,048770,500,78 억,,219546,N,N,0,N,00,N
20230807,150433,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3120,20,2,0.65,212414810,67503,359.57,3070,3220,3025,4030,2170,3100,3147.03,1.40,0,-4862,3200,3150,3060,3010,2920,3175,3035,78,930,500,2100,5,1,15697991,490,1560.00,1.17,12,0.43,2.00,2664.00,5280,20220805,-40.91,2725,20230727,14.50,4480,-30.36,20230317,2725,14.50,20230727,5170,-39.65,20220808,2725,14.50,20230727,1.67,N,048770,500,78 억,,219546,N,N,0,N,00,N
20230807,140435,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3110,10,2,0.32,206444610,65595,349.41,3070,3220,3025,4030,2170,3100,3147.56,1.40,0,-5127,3200,3150,3060,3010,2920,3175,3035,78,930,500,2100,5,1,15697991,488,1555.00,1.17,12,0.42,2.00,2664.00,5280,20220805,-41.10,2725,20230727,14.13,4480,-30.58,20230317,2725,14.13,20230727,5170,-39.85,20220808,2725,14.13,20230727,1.67,N,048770,500,78 억,,219546,N,N,0,N,00,N
20230807,130432,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3140,40,2,1.29,190466740,60490,322.22,3070,3220,3025,4030,2170,3100,3149.07,1.40,0,-5604,3200,3150,3060,3010,2920,3175,3035,78,930,500,2100,5,1,15697991,493,1570.00,1.18,12,0.39,2.00,2664.00,5280,20220805,-40.53,2725,20230727,15.23,4480,-29.91,20230317,2725,15.23,20230727,5170,-39.26,20220808,2725,15.23,20230727,1.67,N,048770,500,78 억,,219546,N,N,0,N,00,N
20230807,120430,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3125,25,2,0.81,177656370,56437,300.63,3070,3220,3025,4030,2170,3100,3148.22,1.40,0,-5963,3200,3150,3060,3010,2920,3175,3035,78,930,500,2100,5,1,15697991,491,1562.50,1.17,12,0.36,2.00,2664.00,5280,20220805,-40.81,2725,20230727,14.68,4480,-30.25,20230317,2725,14.68,20230727,5170,-39.56,20220808,2725,14.68,20230727,1.67,N,048770,500,78 억,,219546,N,N,0,N,00,N
20230807,110428,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3125,25,2,0.81,162087810,51460,274.12,3070,3220,3025,4030,2170,3100,3150.18,1.40,0,-6564,3200,3150,3060,3010,2920,3175,3035,78,930,500,2100,5,1,15697991,491,1562.50,1.17,12,0.33,2.00,2664.00,5280,20220805,-40.81,2725,20230727,14.68,4480,-30.25,20230317,2725,14.68,20230727,5170,-39.56,20220808,2725,14.68,20230727,1.67,N,048770,500,78 억,,219546,N,N,0,N,00,N
20230807,100431,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3175,75,2,2.42,77132085,24620,131.15,3070,3195,3025,4030,2170,3100,3133.46,1.40,0,-6928,3200,3150,3060,3010,2920,3175,3035,78,930,500,2100,5,1,15697991,498,1587.50,1.19,12,0.16,2.00,2664.00,5280,20220805,-39.87,2725,20230727,16.51,4480,-29.13,20230317,2725,16.51,20230727,5170,-38.59,20220808,2725,16.51,20230727,1.67,N,048770,500,78 억,,219546,N,N,0,N,00,N
20230807,090432,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3045,-55,5,-1.77,5302665,1730,9.22,3070,3070,3045,4030,2170,3100,3054.22,1.40,0,-838,3200,3150,3060,3010,2920,3175,3035,78,930,500,2100,5,1,15697991,478,1522.50,1.14,12,0.01,2.00,2664.00,5280,20220805,-42.33,2725,20230727,11.74,4480,-32.03,20230317,2725,11.74,20230727,5170,-41.10,20220808,2725,11.74,20230727,1.67,N,048770,500,78 억,,219546,N,N,0,N,00,N
20230804,160428,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,100,2,3.33,56764025,18645,66.41,2990,3110,2970,3900,2100,3000,3044.35,1.42,0,-3979,3090,3045,3000,2955,2910,3022,2932,78,900,500,2040,5,1,15697991,487,1550.00,1.16,12,0.12,2.00,2664.00,5280,20220805,-41.29,2725,20230727,13.76,4480,-30.80,20230317,2725,13.76,20230727,5280,-41.29,20220805,2725,13.76,20230727,1.69,N,048770,500,78 억,,223530,N,N,0,N,00,N
20230804,150428,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3090,90,2,3.00,52219770,17176,61.18,2990,3110,2970,3900,2100,3000,3040.28,1.42,0,-3800,3090,3045,3000,2955,2910,3022,2932,78,900,500,2040,5,1,15697991,485,1545.00,1.16,12,0.11,2.00,2664.00,5280,20220805,-41.48,2725,20230727,13.39,4480,-31.03,20230317,2725,13.39,20230727,5280,-41.48,20220805,2725,13.39,20230727,1.69,N,048770,500,78 억,,223530,N,N,0,N,00,N
20230804,140435,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3080,80,2,2.67,45035845,14855,52.91,2990,3100,2970,3900,2100,3000,3031.70,1.42,0,-2961,3090,3045,3000,2955,2910,3022,2932,78,900,500,2040,5,1,15697991,483,1540.00,1.16,12,0.09,2.00,2664.00,5280,20220805,-41.67,2725,20230727,13.03,4480,-31.25,20230317,2725,13.03,20230727,5280,-41.67,20220805,2725,13.03,20230727,1.69,N,048770,500,78 억,,223530,N,N,0,N,00,N
20230804,130428,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3045,45,2,1.50,41660150,13753,48.98,2990,3100,2970,3900,2100,3000,3029.17,1.42,0,-2777,3090,3045,3000,2955,2910,3022,2932,78,900,500,2040,5,1,15697991,478,1522.50,1.14,12,0.09,2.00,2664.00,5280,20220805,-42.33,2725,20230727,11.74,4480,-32.03,20230317,2725,11.74,20230727,5280,-42.33,20220805,2725,11.74,20230727,1.69,N,048770,500,78 억,,223530,N,N,0,N,00,N
20230804,120427,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3050,50,2,1.67,39036655,12887,45.90,2990,3100,2970,3900,2100,3000,3029.15,1.42,0,-2581,3090,3045,3000,2955,2910,3022,2932,78,900,500,2040,5,1,15697991,479,1525.00,1.14,12,0.08,2.00,2664.00,5280,20220805,-42.23,2725,20230727,11.93,4480,-31.92,20230317,2725,11.93,20230727,5280,-42.23,20220805,2725,11.93,20230727,1.69,N,048770,500,78 억,,223530,N,N,0,N,00,N
20230804,110430,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3065,65,2,2.17,29067430,9614,34.24,2990,3100,2970,3900,2100,3000,3023.45,1.42,0,-527,3090,3045,3000,2955,2910,3022,2932,78,900,500,2040,5,1,15697991,481,1532.50,1.15,12,0.06,2.00,2664.00,5280,20220805,-41.95,2725,20230727,12.48,4480,-31.58,20230317,2725,12.48,20230727,5280,-41.95,20220805,2725,12.48,20230727,1.69,N,048770,500,78 억,,223530,N,N,0,N,00,N
20230804,100424,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3000,0,3,0.00,12444130,4161,14.82,2990,3045,2970,3900,2100,3000,2990.66,1.42,0,521,3090,3045,3000,2955,2910,3022,2932,78,900,500,2040,5,1,15697991,471,1500.00,1.13,12,0.03,2.00,2664.00,5280,20220805,-43.18,2725,20230727,10.09,4480,-33.04,20230317,2725,10.09,20230727,5280,-43.18,20220805,2725,10.09,20230727,1.69,N,048770,500,78 억,,223530,N,N,0,N,00,N
20230804,090424,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3010,10,2,0.33,3071965,1024,3.65,2990,3010,2990,3900,2100,3000,2999.97,1.42,0,-859,3090,3045,3000,2955,2910,3022,2932,78,900,500,2040,5,1,15697991,473,1505.00,1.13,12,0.01,2.00,2664.00,5280,20220805,-42.99,2725,20230727,10.46,4480,-32.81,20230317,2725,10.46,20230727,5280,-42.99,20220805,2725,10.46,20230727,1.69,N,048770,500,78 억,,223530,N,N,0,N,00,N
20230803,160425,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3000,-45,5,-1.48,83604695,28023,79.76,3045,3045,2955,3955,2135,3045,2983.43,1.44,0,-3170,3175,3110,3065,3000,2955,3087,2977,78,910,500,2070,5,1,15697991,471,1500.00,1.13,12,0.18,2.00,2664.00,5330,20220802,-43.71,2725,20230727,10.09,4480,-33.04,20230317,2725,10.09,20230727,5280,-43.18,20220805,2725,10.09,20230727,1.68,N,048770,500,78 억,,226205,N,N,0,N,00,N
20230803,150428,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3000,-45,5,-1.48,82408535,27624,78.63,3045,3045,2955,3955,2135,3045,2983.22,1.44,0,-3355,3175,3110,3065,3000,2955,3087,2977,78,910,500,2070,5,1,15697991,471,1500.00,1.13,12,0.18,2.00,2664.00,5330,20220802,-43.71,2725,20230727,10.09,4480,-33.04,20230317,2725,10.09,20230727,5280,-43.18,20220805,2725,10.09,20230727,1.68,N,048770,500,78 억,,226205,N,N,0,N,00,N
20230803,140423,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2985,-60,5,-1.97,75693245,25374,72.22,3045,3045,2955,3955,2135,3045,2983.10,1.44,0,-3047,3175,3110,3065,3000,2955,3087,2977,78,910,500,2070,5,1,15697991,469,1492.50,1.12,12,0.16,2.00,2664.00,5330,20220802,-44.00,2725,20230727,9.54,4480,-33.37,20230317,2725,9.54,20230727,5280,-43.47,20220805,2725,9.54,20230727,1.68,N,048770,500,78 억,,226205,N,N,0,N,00,N
20230803,130427,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2990,-55,5,-1.81,67999210,22790,64.87,3045,3045,2955,3955,2135,3045,2983.73,1.44,0,-4402,3175,3110,3065,3000,2955,3087,2977,78,910,500,2070,5,1,15697991,469,1495.00,1.12,12,0.15,2.00,2664.00,5330,20220802,-43.90,2725,20230727,9.72,4480,-33.26,20230317,2725,9.72,20230727,5280,-43.37,20220805,2725,9.72,20230727,1.68,N,048770,500,78 억,,226205,N,N,0,N,00,N
20230803,120427,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2960,-85,5,-2.79,65908535,22089,62.87,3045,3045,2955,3955,2135,3045,2983.77,1.44,0,-4534,3175,3110,3065,3000,2955,3087,2977,78,910,500,2070,5,1,15697991,465,1480.00,1.11,12,0.14,2.00,2664.00,5330,20220802,-44.47,2725,20230727,8.62,4480,-33.93,20230317,2725,8.62,20230727,5280,-43.94,20220805,2725,8.62,20230727,1.68,N,048770,500,78 억,,226205,N,N,0,N,00,N
20230803,110423,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2970,-75,5,-2.46,57649470,19305,54.95,3045,3045,2955,3955,2135,3045,2986.25,1.44,0,-3831,3175,3110,3065,3000,2955,3087,2977,78,910,500,2070,5,1,15697991,466,1485.00,1.11,12,0.12,2.00,2664.00,5330,20220802,-44.28,2725,20230727,8.99,4480,-33.71,20230317,2725,8.99,20230727,5280,-43.75,20220805,2725,8.99,20230727,1.68,N,048770,500,78 억,,226205,N,N,0,N,00,N
20230803,100423,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3015,-30,5,-0.99,30235600,10113,28.79,3045,3045,2955,3955,2135,3045,2989.78,1.44,0,-56,3175,3110,3065,3000,2955,3087,2977,78,910,500,2070,5,1,15697991,473,1507.50,1.13,12,0.06,2.00,2664.00,5330,20220802,-43.43,2725,20230727,10.64,4480,-32.70,20230317,2725,10.64,20230727,5280,-42.90,20220805,2725,10.64,20230727,1.68,N,048770,500,78 억,,226205,N,N,0,N,00,N
20230803,090423,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3005,-40,5,-1.31,343230,113,0.32,3045,3045,3005,3955,2135,3045,3037.43,1.44,0,-105,3175,3110,3065,3000,2955,3087,2977,78,910,500,2070,5,1,15697991,472,1502.50,1.13,12,0.00,2.00,2664.00,5330,20220802,-43.62,2725,20230727,10.28,4480,-32.92,20230317,2725,10.28,20230727,5280,-43.09,20220805,2725,10.28,20230727,1.68,N,048770,500,78 억,,226205,N,N,0,N,00,N
20230802,160425,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3045,-60,5,-1.93,107825790,35132,165.22,3100,3130,3020,4035,2175,3105,3069.16,1.40,0,5854,3175,3140,3095,3060,3015,3117,3037,78,930,500,2110,5,1,15697991,478,1522.50,1.14,12,0.22,2.00,2664.00,5330,20220802,-42.87,2725,20230727,11.74,4480,-32.03,20230317,2725,11.74,20230727,5330,-42.87,20220802,2725,11.74,20230727,1.66,N,048770,500,78 억,,219711,N,N,0,N,00,N
20230802,150430,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3050,-55,5,-1.77,90842040,29543,138.93,3100,3130,3040,4035,2175,3105,3074.91,1.40,0,5126,3175,3140,3095,3060,3015,3117,3037,78,930,500,2110,5,1,15697991,479,1525.00,1.14,12,0.19,2.00,2664.00,5330,20220802,-42.78,2725,20230727,11.93,4480,-31.92,20230317,2725,11.93,20230727,5330,-42.78,20220802,2725,11.93,20230727,1.66,N,048770,500,78 억,,219711,N,N,0,N,00,N
20230802,140425,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3045,-60,5,-1.93,89802430,29202,137.33,3100,3130,3040,4035,2175,3105,3075.22,1.40,0,5141,3175,3140,3095,3060,3015,3117,3037,78,930,500,2110,5,1,15697991,478,1522.50,1.14,12,0.19,2.00,2664.00,5330,20220802,-42.87,2725,20230727,11.74,4480,-32.03,20230317,2725,11.74,20230727,5330,-42.87,20220802,2725,11.74,20230727,1.66,N,048770,500,78 억,,219711,N,N,0,N,00,N
20230802,130424,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3070,-35,5,-1.13,84002585,27299,128.38,3100,3130,3040,4035,2175,3105,3077.13,1.40,0,5049,3175,3140,3095,3060,3015,3117,3037,78,930,500,2110,5,1,15697991,482,1535.00,1.15,12,0.17,2.00,2664.00,5330,20220802,-42.40,2725,20230727,12.66,4480,-31.47,20230317,2725,12.66,20230727,5330,-42.40,20220802,2725,12.66,20230727,1.66,N,048770,500,78 억,,219711,N,N,0,N,00,N
20230802,120420,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3080,-25,5,-0.81,58372455,18940,89.07,3100,3130,3040,4035,2175,3105,3081.97,1.40,0,3990,3175,3140,3095,3060,3015,3117,3037,78,930,500,2110,5,1,15697991,483,1540.00,1.16,12,0.12,2.00,2664.00,5330,20220802,-42.21,2725,20230727,13.03,4480,-31.25,20230317,2725,13.03,20230727,5330,-42.21,20220802,2725,13.03,20230727,1.66,N,048770,500,78 억,,219711,N,N,0,N,00,N
20230802,110418,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3110,5,2,0.16,52324615,16984,79.87,3100,3130,3040,4035,2175,3105,3080.82,1.40,0,4652,3175,3140,3095,3060,3015,3117,3037,78,930,500,2110,5,1,15697991,488,1555.00,1.17,12,0.11,2.00,2664.00,5330,20220802,-41.65,2725,20230727,14.13,4480,-30.58,20230317,2725,14.13,20230727,5330,-41.65,20220802,2725,14.13,20230727,1.66,N,048770,500,78 억,,219711,N,N,0,N,00,N
20230802,100421,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3115,10,2,0.32,25183915,8213,38.62,3100,3130,3040,4035,2175,3105,3066.35,1.40,0,2399,3175,3140,3095,3060,3015,3117,3037,78,930,500,2110,5,1,15697991,489,1557.50,1.17,12,0.05,2.00,2664.00,5330,20220802,-41.56,2725,20230727,14.31,4480,-30.47,20230317,2725,14.31,20230727,5330,-41.56,20220802,2725,14.31,20230727,1.66,N,048770,500,78 억,,219711,N,N,0,N,00,N
20230802,090421,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,-5,5,-0.16,631455,205,0.96,3100,3100,3060,4035,2175,3105,3080.27,1.40,0,22,3175,3140,3095,3060,3015,3117,3037,78,930,500,2110,5,1,15697991,487,1550.00,1.16,12,0.00,2.00,2664.00,5330,20220802,-41.84,2725,20230727,13.76,4480,-30.80,20230317,2725,13.76,20230727,5330,-41.84,20220802,2725,13.76,20230727,1.66,N,048770,500,78 억,,219711,N,N,0,N,00,N
20230801,160423,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,3105,40,2,1.31,64855730,20931,43.01,3120,3130,3050,3980,2150,3065,3098.55,1.34,0,8870,3141,3102,3036,2997,2931,3117,3012,78,915,500,2080,5,1,15697991,487,1552.50,1.17,12,0.13,2.00,2664.00,5330,20220802,-41.74,2725,20230727,13.94,4480,-30.69,20230317,2725,13.94,20230727,5330,-41.74,20220802,2725,13.94,20230727,1.65,N,048770,500,78 억,,210802,N,N,0,N,00,N
20230801,150418,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,3105,40,2,1.31,50101365,16165,33.22,3120,3130,3050,3980,2150,3065,3099.37,1.34,0,5212,3141,3102,3036,2997,2931,3117,3012,78,915,500,2080,5,1,15697991,487,1552.50,1.17,12,0.10,2.00,2664.00,5330,20220802,-41.74,2725,20230727,13.94,4480,-30.69,20230317,2725,13.94,20230727,5330,-41.74,20220802,2725,13.94,20230727,1.65,N,048770,500,78 억,,210802,N,N,0,N,00,N
20230801,140428,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,3085,20,2,0.65,46146705,14890,30.60,3120,3130,3050,3980,2150,3065,3099.17,1.34,0,4705,3141,3102,3036,2997,2931,3117,3012,78,915,500,2080,5,1,15697991,484,1542.50,1.16,12,0.09,2.00,2664.00,5330,20220802,-42.12,2725,20230727,13.21,4480,-31.14,20230317,2725,13.21,20230727,5330,-42.12,20220802,2725,13.21,20230727,1.65,N,048770,500,78 억,,210802,N,N,0,N,00,N
20230801,130419,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,3095,30,2,0.98,39677445,12795,26.29,3120,3130,3050,3980,2150,3065,3101.01,1.34,0,3144,3141,3102,3036,2997,2931,3117,3012,78,915,500,2080,5,1,15697991,486,1547.50,1.16,12,0.08,2.00,2664.00,5330,20220802,-41.93,2725,20230727,13.58,4480,-30.92,20230317,2725,13.58,20230727,5330,-41.93,20220802,2725,13.58,20230727,1.65,N,048770,500,78 억,,210802,N,N,0,N,00,N
20230801,120419,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,3100,35,2,1.14,32772215,10570,21.72,3120,3130,3050,3980,2150,3065,3100.49,1.34,0,2349,3141,3102,3036,2997,2931,3117,3012,78,915,500,2080,5,1,15697991,487,1550.00,1.16,12,0.07,2.00,2664.00,5330,20220802,-41.84,2725,20230727,13.76,4480,-30.80,20230317,2725,13.76,20230727,5330,-41.84,20220802,2725,13.76,20230727,1.65,N,048770,500,78 억,,210802,N,N,0,N,00,N
20230801,110418,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,3125,60,2,1.96,20319955,6561,13.48,3120,3130,3050,3980,2150,3065,3097.08,1.34,0,1213,3141,3102,3036,2997,2931,3117,3012,78,915,500,2080,5,1,15697991,491,1562.50,1.17,12,0.04,2.00,2664.00,5330,20220802,-41.37,2725,20230727,14.68,4480,-30.25,20230317,2725,14.68,20230727,5330,-41.37,20220802,2725,14.68,20230727,1.65,N,048770,500,78 억,,210802,N,N,0,N,00,N
20230801,100420,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,3090,25,2,0.82,9888340,3200,6.58,3120,3120,3050,3980,2150,3065,3090.11,1.34,0,457,3141,3102,3036,2997,2931,3117,3012,78,915,500,2080,5,1,15697991,485,1545.00,1.16,12,0.02,2.00,2664.00,5330,20220802,-42.03,2725,20230727,13.39,4480,-31.03,20230317,2725,13.39,20230727,5330,-42.03,20220802,2725,13.39,20230727,1.65,N,048770,500,78 억,,210802,N,N,0,N,00,N
20230801,090416,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,3100,35,2,1.14,732560,235,0.48,3120,3120,3100,3980,2150,3065,3117.28,1.34,0,0,3141,3102,3036,2997,2931,3117,3012,78,915,500,2080,5,1,15697991,487,1550.00,1.16,12,0.00,2.00,2664.00,5330,20220802,-41.84,2725,20230727,13.76,4480,-30.80,20230317,2725,13.76,20230727,5330,-41.84,20220802,2725,13.76,20230727,1.65,N,048770,500,78 억,,210802,N,N,0,N,00,N