KissMeData/065130/price/prices-20240701.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
20240731,160615,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4810,150,2,3.22,227694945,47653,95.30,4660,4865,4615,6050,3265,4660,4778.19,4.35,0,2293,4960,4810,4735,4585,4510,4772,4547,89,1390,500,3260,5,1,17189982,827,6.54,0.38,12,0.28,735.00,12647.00,11580,20230816,-58.46,4615,20240731,4.23,8370,-42.53,20240215,4615,4.23,20240731,11580,-58.46,20230816,4615,4.23,20240731,1.20,N,065130,500,89 억,,748304,N,N,0,N,00,N
20240731,150621,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4820,160,2,3.43,223881605,46861,93.71,4660,4865,4615,6050,3265,4660,4777.57,4.35,0,2255,4960,4810,4735,4585,4510,4772,4547,89,1390,500,3260,5,1,17189982,829,6.56,0.38,12,0.27,735.00,12647.00,11580,20230816,-58.38,4615,20240731,4.44,8370,-42.41,20240215,4615,4.44,20240731,11580,-58.38,20230816,4615,4.44,20240731,1.20,N,065130,500,89 억,,748304,N,N,0,N,00,N
20240731,140622,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4775,115,2,2.47,191998475,40224,80.44,4660,4865,4615,6050,3265,4660,4773.23,4.35,0,-2179,4960,4810,4735,4585,4510,4772,4547,89,1390,500,3260,5,1,17189982,821,6.50,0.38,12,0.23,735.00,12647.00,11580,20230816,-58.77,4615,20240731,3.47,8370,-42.95,20240215,4615,3.47,20240731,11580,-58.77,20230816,4615,3.47,20240731,1.20,N,065130,500,89 억,,748304,N,N,0,N,00,N
20240731,130620,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4775,115,2,2.47,178721010,37434,74.86,4660,4865,4615,6050,3265,4660,4774.30,4.35,0,-2910,4960,4810,4735,4585,4510,4772,4547,89,1390,500,3260,5,1,17189982,821,6.50,0.38,12,0.22,735.00,12647.00,11580,20230816,-58.77,4615,20240731,3.47,8370,-42.95,20240215,4615,3.47,20240731,11580,-58.77,20230816,4615,3.47,20240731,1.20,N,065130,500,89 억,,748304,N,N,0,N,00,N
20240731,120621,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4680,20,2,0.43,153200715,32041,64.08,4660,4865,4615,6050,3265,4660,4781.40,4.35,0,-3212,4960,4810,4735,4585,4510,4772,4547,89,1390,500,3260,5,1,17189982,804,6.37,0.37,12,0.19,735.00,12647.00,11580,20230816,-59.59,4615,20240731,1.41,8370,-44.09,20240215,4615,1.41,20240731,11580,-59.59,20230816,4615,1.41,20240731,1.20,N,065130,500,89 억,,748304,N,N,0,N,00,N
20240731,110622,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4695,35,2,0.75,138007890,28788,57.57,4660,4865,4615,6050,3265,4660,4793.94,4.35,0,-4299,4960,4810,4735,4585,4510,4772,4547,89,1390,500,3260,5,1,17189982,807,6.39,0.37,12,0.17,735.00,12647.00,11580,20230816,-59.46,4615,20240731,1.73,8370,-43.91,20240215,4615,1.73,20240731,11580,-59.46,20230816,4615,1.73,20240731,1.20,N,065130,500,89 억,,748304,N,N,0,N,00,N
20240731,100621,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4800,140,2,3.00,122324730,25460,50.91,4660,4865,4615,6050,3265,4660,4804.58,4.35,0,-2544,4960,4810,4735,4585,4510,4772,4547,89,1390,500,3260,5,1,17189982,825,6.53,0.38,12,0.15,735.00,12647.00,11580,20230816,-58.55,4615,20240731,4.01,8370,-42.65,20240215,4615,4.01,20240731,11580,-58.55,20230816,4615,4.01,20240731,1.20,N,065130,500,89 억,,748304,N,N,0,N,00,N
20240731,090615,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4660,0,3,0.00,3056710,656,1.31,4660,4660,4655,6050,3265,4660,4659.62,4.35,0,9,4960,4810,4735,4585,4510,4772,4547,89,1390,500,3260,5,1,17189982,801,6.34,0.37,12,0.00,735.00,12647.00,11580,20230816,-59.76,4655,20240731,0.11,8370,-44.32,20240215,4655,0.11,20240731,11580,-59.76,20230816,4655,0.11,20240731,1.20,N,065130,500,89 억,,748304,N,N,0,N,00,N
20240730,160604,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4660,-145,5,-3.02,235387390,49994,311.30,4780,4885,4660,6240,3365,4805,4708.31,4.50,0,-25329,4928,4866,4818,4756,4708,4842,4732,89,1435,500,3360,5,1,17189982,801,6.34,0.37,12,0.29,735.00,12647.00,11580,20230816,-59.76,4660,20240730,0.00,8370,-44.32,20240215,4660,0.00,20240730,11580,-59.76,20230816,4660,0.00,20240730,1.21,N,065130,500,89 억,,773633,N,N,0,N,00,N
20240730,150614,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4680,-125,5,-2.60,225989115,47978,298.74,4780,4885,4665,6240,3365,4805,4710.27,4.50,0,-24700,4928,4866,4818,4756,4708,4842,4732,89,1435,500,3360,5,1,17189982,804,6.37,0.37,12,0.28,735.00,12647.00,11580,20230816,-59.59,4665,20240730,0.32,8370,-44.09,20240215,4665,0.32,20240730,11580,-59.59,20230816,4665,0.32,20240730,1.21,N,065130,500,89 억,,773633,N,N,0,N,00,N
20240730,140607,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4685,-120,5,-2.50,202743885,43005,267.78,4780,4885,4670,6240,3365,4805,4714.43,4.50,0,-23624,4928,4866,4818,4756,4708,4842,4732,89,1435,500,3360,5,1,17189982,805,6.37,0.37,12,0.25,735.00,12647.00,11580,20230816,-59.54,4670,20240730,0.32,8370,-44.03,20240215,4670,0.32,20240730,11580,-59.54,20230816,4670,0.32,20240730,1.21,N,065130,500,89 억,,773633,N,N,0,N,00,N
20240730,130612,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4720,-85,5,-1.77,149782500,31691,197.33,4780,4885,4680,6240,3365,4805,4726.34,4.50,0,-15413,4928,4866,4818,4756,4708,4842,4732,89,1435,500,3360,5,1,17189982,811,6.42,0.37,12,0.18,735.00,12647.00,11580,20230816,-59.24,4680,20240730,0.85,8370,-43.61,20240215,4680,0.85,20240730,11580,-59.24,20230816,4680,0.85,20240730,1.21,N,065130,500,89 억,,773633,N,N,0,N,00,N
20240730,120606,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4710,-95,5,-1.98,136855810,28944,180.22,4780,4885,4680,6240,3365,4805,4728.30,4.50,0,-13499,4928,4866,4818,4756,4708,4842,4732,89,1435,500,3360,5,1,17189982,810,6.41,0.37,12,0.17,735.00,12647.00,11580,20230816,-59.33,4680,20240730,0.64,8370,-43.73,20240215,4680,0.64,20240730,11580,-59.33,20230816,4680,0.64,20240730,1.21,N,065130,500,89 억,,773633,N,N,0,N,00,N
20240730,110612,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4740,-65,5,-1.35,63144520,13272,82.64,4780,4885,4725,6240,3365,4805,4757.72,4.50,0,-9870,4928,4866,4818,4756,4708,4842,4732,89,1435,500,3360,5,1,17189982,815,6.45,0.37,12,0.08,735.00,12647.00,11580,20230816,-59.07,4725,20240730,0.32,8370,-43.37,20240215,4725,0.32,20240730,11580,-59.07,20230816,4725,0.32,20240730,1.21,N,065130,500,89 억,,773633,N,N,0,N,00,N
20240730,100614,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4735,-70,5,-1.46,53319340,11196,69.71,4780,4885,4725,6240,3365,4805,4762.36,4.50,0,-8700,4928,4866,4818,4756,4708,4842,4732,89,1435,500,3360,5,1,17189982,814,6.44,0.37,12,0.07,735.00,12647.00,11580,20230816,-59.11,4725,20240730,0.21,8370,-43.43,20240215,4725,0.21,20240730,11580,-59.11,20230816,4725,0.21,20240730,1.21,N,065130,500,89 억,,773633,N,N,0,N,00,N
20240730,090615,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4865,60,2,1.25,2423735,507,3.16,4780,4885,4780,6240,3365,4805,4780.54,4.50,0,-77,4928,4866,4818,4756,4708,4842,4732,89,1435,500,3360,5,1,17189982,836,6.62,0.38,12,0.00,735.00,12647.00,11580,20230816,-57.99,4770,20240729,1.99,8370,-41.88,20240215,4770,1.99,20240729,11580,-57.99,20230816,4770,1.99,20240729,1.21,N,065130,500,89 억,,773633,N,N,0,N,00,N
20240729,160604,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4805,-10,5,-0.21,77067780,16060,40.10,4815,4880,4770,6250,3375,4815,4798.70,4.50,0,762,4968,4891,4838,4761,4708,4880,4750,89,1435,500,3370,5,1,17189982,826,6.54,0.38,12,0.09,735.00,12647.00,11580,20230816,-58.51,4770,20240729,0.73,8370,-42.59,20240215,4770,0.73,20240729,11580,-58.51,20230816,4770,0.73,20240729,1.19,N,065130,500,89 억,,772872,N,N,0,N,00,N
20240729,150612,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4810,-5,5,-0.10,72178070,15043,37.56,4815,4880,4770,6250,3375,4815,4798.12,4.50,0,695,4968,4891,4838,4761,4708,4880,4750,89,1435,500,3370,5,1,17189982,827,6.54,0.38,12,0.09,735.00,12647.00,11580,20230816,-58.46,4770,20240729,0.84,8370,-42.53,20240215,4770,0.84,20240729,11580,-58.46,20230816,4770,0.84,20240729,1.19,N,065130,500,89 억,,772872,N,N,0,N,00,N
20240729,140615,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4825,10,2,0.21,64314510,13411,33.49,4815,4880,4770,6250,3375,4815,4795.65,4.50,0,305,4968,4891,4838,4761,4708,4880,4750,89,1435,500,3370,5,1,17189982,829,6.56,0.38,12,0.08,735.00,12647.00,11580,20230816,-58.33,4770,20240729,1.15,8370,-42.35,20240215,4770,1.15,20240729,11580,-58.33,20230816,4770,1.15,20240729,1.19,N,065130,500,89 억,,772872,N,N,0,N,00,N
20240729,130618,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4790,-25,5,-0.52,60059060,12527,31.28,4815,4880,4770,6250,3375,4815,4794.37,4.50,0,336,4968,4891,4838,4761,4708,4880,4750,89,1435,500,3370,5,1,17189982,823,6.52,0.38,12,0.07,735.00,12647.00,11580,20230816,-58.64,4770,20240729,0.42,8370,-42.77,20240215,4770,0.42,20240729,11580,-58.64,20230816,4770,0.42,20240729,1.19,N,065130,500,89 억,,772872,N,N,0,N,00,N
20240729,120611,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4790,-25,5,-0.52,47295715,9866,24.63,4815,4880,4770,6250,3375,4815,4793.81,4.50,0,-930,4968,4891,4838,4761,4708,4880,4750,89,1435,500,3370,5,1,17189982,823,6.52,0.38,12,0.06,735.00,12647.00,11580,20230816,-58.64,4770,20240729,0.42,8370,-42.77,20240215,4770,0.42,20240729,11580,-58.64,20230816,4770,0.42,20240729,1.19,N,065130,500,89 억,,772872,N,N,0,N,00,N
20240729,110609,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4800,-15,5,-0.31,43268250,9025,22.53,4815,4880,4770,6250,3375,4815,4794.27,4.50,0,-959,4968,4891,4838,4761,4708,4880,4750,89,1435,500,3370,5,1,17189982,825,6.53,0.38,12,0.05,735.00,12647.00,11580,20230816,-58.55,4770,20240729,0.63,8370,-42.65,20240215,4770,0.63,20240729,11580,-58.55,20230816,4770,0.63,20240729,1.19,N,065130,500,89 억,,772872,N,N,0,N,00,N
20240729,100606,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4795,-20,5,-0.42,25051295,5228,13.05,4815,4880,4770,6250,3375,4815,4791.75,4.50,0,-402,4968,4891,4838,4761,4708,4880,4750,89,1435,500,3370,5,1,17189982,824,6.52,0.38,12,0.03,735.00,12647.00,11580,20230816,-58.59,4770,20240729,0.52,8370,-42.71,20240215,4770,0.52,20240729,11580,-58.59,20230816,4770,0.52,20240729,1.19,N,065130,500,89 억,,772872,N,N,0,N,00,N
20240729,090604,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4875,60,2,1.25,645470,134,0.33,4815,4880,4815,6250,3375,4815,4816.94,4.50,0,-15,4968,4891,4838,4761,4708,4880,4750,89,1435,500,3370,5,1,17189982,838,6.63,0.39,12,0.00,735.00,12647.00,11580,20230816,-57.90,4780,20240725,1.99,8370,-41.76,20240215,4780,1.99,20240725,11580,-57.90,20230816,4780,1.99,20240725,1.19,N,065130,500,89 억,,772872,N,N,0,N,00,N
20240726,160556,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4815,0,3,0.00,192903220,40039,49.81,4815,4915,4785,6250,3375,4815,4817.88,4.45,0,4796,5051,4932,4856,4737,4661,4895,4700,89,1435,500,3370,5,1,17189982,828,6.55,0.38,12,0.23,735.00,12647.00,11580,20230816,-58.42,4780,20240725,0.73,8370,-42.47,20240215,4780,0.73,20240725,11580,-58.42,20230816,4780,0.73,20240725,1.15,N,065130,500,89 억,,765745,N,N,0,N,00,N
20240726,150602,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4825,10,2,0.21,182544115,37890,47.14,4815,4915,4785,6250,3375,4815,4817.74,4.45,0,4932,5051,4932,4856,4737,4661,4895,4700,89,1435,500,3370,5,1,17189982,829,6.56,0.38,12,0.22,735.00,12647.00,11580,20230816,-58.33,4780,20240725,0.94,8370,-42.35,20240215,4780,0.94,20240725,11580,-58.33,20230816,4780,0.94,20240725,1.15,N,065130,500,89 억,,765745,N,N,0,N,00,N
20240726,140604,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4825,10,2,0.21,132030315,27384,34.07,4815,4915,4785,6250,3375,4815,4821.44,4.45,0,1912,5051,4932,4856,4737,4661,4895,4700,89,1435,500,3370,5,1,17189982,829,6.56,0.38,12,0.16,735.00,12647.00,11580,20230816,-58.33,4780,20240725,0.94,8370,-42.35,20240215,4780,0.94,20240725,11580,-58.33,20230816,4780,0.94,20240725,1.15,N,065130,500,89 억,,765745,N,N,0,N,00,N
20240726,130604,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4830,15,2,0.31,120458935,24985,31.08,4815,4915,4785,6250,3375,4815,4821.25,4.45,0,933,5051,4932,4856,4737,4661,4895,4700,89,1435,500,3370,5,1,17189982,830,6.57,0.38,12,0.15,735.00,12647.00,11580,20230816,-58.29,4780,20240725,1.05,8370,-42.29,20240215,4780,1.05,20240725,11580,-58.29,20230816,4780,1.05,20240725,1.15,N,065130,500,89 억,,765745,N,N,0,N,00,N
20240726,120607,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4845,30,2,0.62,107826745,22373,27.83,4815,4915,4785,6250,3375,4815,4819.50,4.45,0,361,5051,4932,4856,4737,4661,4895,4700,89,1435,500,3370,5,1,17189982,833,6.59,0.38,12,0.13,735.00,12647.00,11580,20230816,-58.16,4780,20240725,1.36,8370,-42.11,20240215,4780,1.36,20240725,11580,-58.16,20230816,4780,1.36,20240725,1.15,N,065130,500,89 억,,765745,N,N,0,N,00,N
20240726,110606,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4825,10,2,0.21,66503085,13812,17.18,4815,4915,4785,6250,3375,4815,4814.88,4.45,0,-1738,5051,4932,4856,4737,4661,4895,4700,89,1435,500,3370,5,1,17189982,829,6.56,0.38,12,0.08,735.00,12647.00,11580,20230816,-58.33,4780,20240725,0.94,8370,-42.35,20240215,4780,0.94,20240725,11580,-58.33,20230816,4780,0.94,20240725,1.15,N,065130,500,89 억,,765745,N,N,0,N,00,N
20240726,100605,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4800,-15,5,-0.31,54303735,11292,14.05,4815,4910,4785,6250,3375,4815,4809.04,4.45,0,-2064,5051,4932,4856,4737,4661,4895,4700,89,1435,500,3370,5,1,17189982,825,6.53,0.38,12,0.07,735.00,12647.00,11580,20230816,-58.55,4780,20240725,0.42,8370,-42.65,20240215,4780,0.42,20240725,11580,-58.55,20230816,4780,0.42,20240725,1.15,N,065130,500,89 억,,765745,N,N,0,N,00,N
20240726,090600,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4820,5,2,0.10,8166785,1692,2.10,4815,4910,4815,6250,3375,4815,4826.71,4.45,0,1004,5051,4932,4856,4737,4661,4895,4700,89,1435,500,3370,5,1,17189982,829,6.56,0.38,12,0.01,735.00,12647.00,11580,20230816,-58.38,4780,20240725,0.84,8370,-42.41,20240215,4780,0.84,20240725,11580,-58.38,20230816,4780,0.84,20240725,1.15,N,065130,500,89 억,,765745,N,N,0,N,00,N
20240725,160600,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4815,-165,5,-3.31,388981035,80382,291.52,4975,4975,4780,6470,3490,4980,4839.28,4.50,0,-7372,5213,5096,5023,4906,4833,5060,4870,89,1490,500,3480,5,1,17189982,828,6.55,0.38,12,0.47,735.00,12647.00,11580,20230816,-58.42,4780,20240725,0.73,8370,-42.47,20240215,4780,0.73,20240725,11580,-58.42,20230816,4780,0.73,20240725,1.15,N,065130,500,89 억,,773199,N,N,0,N,00,N
20240725,150609,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4875,-105,5,-2.11,361552990,74691,270.88,4975,4975,4780,6470,3490,4980,4840.65,4.50,0,-7770,5213,5096,5023,4906,4833,5060,4870,89,1490,500,3480,5,1,17189982,838,6.63,0.39,12,0.43,735.00,12647.00,11580,20230816,-57.90,4780,20240725,1.99,8370,-41.76,20240215,4780,1.99,20240725,11580,-57.90,20230816,4780,1.99,20240725,1.15,N,065130,500,89 억,,773199,N,N,0,N,00,N
20240725,140608,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4865,-115,5,-2.31,332349840,68679,249.08,4975,4975,4780,6470,3490,4980,4839.18,4.50,0,-11298,5213,5096,5023,4906,4833,5060,4870,89,1490,500,3480,5,1,17189982,836,6.62,0.38,12,0.40,735.00,12647.00,11580,20230816,-57.99,4780,20240725,1.78,8370,-41.88,20240215,4780,1.78,20240725,11580,-57.99,20230816,4780,1.78,20240725,1.15,N,065130,500,89 억,,773199,N,N,0,N,00,N
20240725,130603,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4890,-90,5,-1.81,305957725,63283,229.51,4975,4975,4780,6470,3490,4980,4834.75,4.50,0,-14564,5213,5096,5023,4906,4833,5060,4870,89,1490,500,3480,5,1,17189982,841,6.65,0.39,12,0.37,735.00,12647.00,11580,20230816,-57.77,4780,20240725,2.30,8370,-41.58,20240215,4780,2.30,20240725,11580,-57.77,20230816,4780,2.30,20240725,1.15,N,065130,500,89 억,,773199,N,N,0,N,00,N
20240725,120606,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4810,-170,5,-3.41,292744635,60570,219.67,4975,4975,4780,6470,3490,4980,4833.16,4.50,0,-16514,5213,5096,5023,4906,4833,5060,4870,89,1490,500,3480,5,1,17189982,827,6.54,0.38,12,0.35,735.00,12647.00,11580,20230816,-58.46,4780,20240725,0.63,8370,-42.53,20240215,4780,0.63,20240725,11580,-58.46,20230816,4780,0.63,20240725,1.15,N,065130,500,89 억,,773199,N,N,0,N,00,N
20240725,110602,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4865,-115,5,-2.31,279274925,57797,209.61,4975,4975,4780,6470,3490,4980,4832.00,4.50,0,-15532,5213,5096,5023,4906,4833,5060,4870,89,1490,500,3480,5,1,17189982,836,6.62,0.38,12,0.34,735.00,12647.00,11580,20230816,-57.99,4780,20240725,1.78,8370,-41.88,20240215,4780,1.78,20240725,11580,-57.99,20230816,4780,1.78,20240725,1.15,N,065130,500,89 억,,773199,N,N,0,N,00,N
20240725,100602,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4820,-160,5,-3.21,236198805,48846,177.15,4975,4975,4780,6470,3490,4980,4835.58,4.50,0,-16908,5213,5096,5023,4906,4833,5060,4870,89,1490,500,3480,5,1,17189982,829,6.56,0.38,12,0.28,735.00,12647.00,11580,20230816,-58.38,4780,20240725,0.84,8370,-42.41,20240215,4780,0.84,20240725,11580,-58.38,20230816,4780,0.84,20240725,1.15,N,065130,500,89 억,,773199,N,N,0,N,00,N
20240725,090559,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4890,-90,5,-1.81,32414320,6574,23.84,4975,4975,4890,6470,3490,4980,4930.68,4.50,0,-591,5213,5096,5023,4906,4833,5060,4870,89,1490,500,3480,5,1,17189982,841,6.65,0.39,12,0.04,735.00,12647.00,11580,20230816,-57.77,4890,20240725,0.00,8370,-41.58,20240215,4890,0.00,20240725,11580,-57.77,20230816,4890,0.00,20240725,1.15,N,065130,500,89 억,,773199,N,N,0,N,00,N
20240724,160557,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4980,-20,5,-0.40,138078245,27573,91.27,5010,5140,4950,6500,3500,5000,5007.73,4.50,0,-627,5190,5095,5035,4940,4880,5142,4987,89,1500,500,3500,5,1,17189982,856,6.78,0.39,12,0.16,735.00,12647.00,11580,20230816,-56.99,4935,20240718,0.91,8370,-40.50,20240215,4935,0.91,20240718,11580,-56.99,20230816,4935,0.91,20240718,1.17,N,065130,500,89 억,,773826,N,N,0,N,00,N
20240724,150606,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4995,-5,5,-0.10,132371595,26428,87.48,5010,5140,4950,6500,3500,5000,5008.76,4.50,0,151,5190,5095,5035,4940,4880,5142,4987,89,1500,500,3500,5,1,17189982,859,6.80,0.39,12,0.15,735.00,12647.00,11580,20230816,-56.87,4935,20240718,1.22,8370,-40.32,20240215,4935,1.22,20240718,11580,-56.87,20230816,4935,1.22,20240718,1.17,N,065130,500,89 억,,773826,N,N,0,N,00,N
20240724,140602,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4980,-20,5,-0.40,126594450,25269,83.64,5010,5140,4950,6500,3500,5000,5009.87,4.50,0,218,5190,5095,5035,4940,4880,5142,4987,89,1500,500,3500,5,1,17189982,856,6.78,0.39,12,0.15,735.00,12647.00,11580,20230816,-56.99,4935,20240718,0.91,8370,-40.50,20240215,4935,0.91,20240718,11580,-56.99,20230816,4935,0.91,20240718,1.17,N,065130,500,89 억,,773826,N,N,0,N,00,N
20240724,130607,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5000,0,3,0.00,116214025,23186,76.75,5010,5140,4950,6500,3500,5000,5012.25,4.50,0,944,5190,5095,5035,4940,4880,5142,4987,89,1500,500,3500,10,1,17189982,859,6.80,0.40,12,0.13,735.00,12647.00,11580,20230816,-56.82,4935,20240718,1.32,8370,-40.26,20240215,4935,1.32,20240718,11580,-56.82,20230816,4935,1.32,20240718,1.17,N,065130,500,89 억,,773826,N,N,0,N,00,N
20240724,120608,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5010,10,2,0.20,115194615,22982,76.07,5010,5140,4950,6500,3500,5000,5012.38,4.50,0,1007,5190,5095,5035,4940,4880,5142,4987,89,1500,500,3500,10,1,17189982,861,6.82,0.40,12,0.13,735.00,12647.00,11580,20230816,-56.74,4935,20240718,1.52,8370,-40.14,20240215,4935,1.52,20240718,11580,-56.74,20230816,4935,1.52,20240718,1.17,N,065130,500,89 억,,773826,N,N,0,N,00,N
20240724,110604,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5010,10,2,0.20,103596990,20658,68.38,5010,5140,4950,6500,3500,5000,5014.86,4.50,0,1090,5190,5095,5035,4940,4880,5142,4987,89,1500,500,3500,10,1,17189982,861,6.82,0.40,12,0.12,735.00,12647.00,11580,20230816,-56.74,4935,20240718,1.52,8370,-40.14,20240215,4935,1.52,20240718,11580,-56.74,20230816,4935,1.52,20240718,1.17,N,065130,500,89 억,,773826,N,N,0,N,00,N
20240724,100605,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5070,70,2,1.40,76123070,15142,50.12,5010,5140,4990,6500,3500,5000,5027.28,4.50,0,1881,5190,5095,5035,4940,4880,5142,4987,89,1500,500,3500,10,1,17189982,872,6.90,0.40,12,0.09,735.00,12647.00,11580,20230816,-56.22,4935,20240718,2.74,8370,-39.43,20240215,4935,2.74,20240718,11580,-56.22,20230816,4935,2.74,20240718,1.17,N,065130,500,89 억,,773826,N,N,0,N,00,N
20240724,090601,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5020,20,2,0.40,3625550,717,2.37,5010,5090,5010,6500,3500,5000,5056.56,4.50,0,-430,5190,5095,5035,4940,4880,5142,4987,89,1500,500,3500,10,1,17189982,863,6.83,0.40,12,0.00,735.00,12647.00,11580,20230816,-56.65,4935,20240718,1.72,8370,-40.02,20240215,4935,1.72,20240718,11580,-56.65,20230816,4935,1.72,20240718,1.17,N,065130,500,89 억,,773826,N,N,0,N,00,N
20240723,160553,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5000,0,3,0.00,150661560,30171,91.47,4980,5130,4975,6500,3500,5000,4993.59,4.54,0,-7224,5183,5091,5028,4936,4873,5060,4905,89,1500,500,3500,10,1,17189982,859,6.80,0.40,12,0.18,735.00,12647.00,11580,20230816,-56.82,4935,20240718,1.32,8370,-40.26,20240215,4935,1.32,20240718,11580,-56.82,20230816,4935,1.32,20240718,1.18,N,065130,500,89 억,,781050,N,N,0,N,00,N
20240723,150607,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5020,20,2,0.40,124816770,25004,75.80,4980,5130,4975,6500,3500,5000,4991.87,4.54,0,-3190,5183,5091,5028,4936,4873,5060,4905,89,1500,500,3500,10,1,17189982,863,6.83,0.40,12,0.15,735.00,12647.00,11580,20230816,-56.65,4935,20240718,1.72,8370,-40.02,20240215,4935,1.72,20240718,11580,-56.65,20230816,4935,1.72,20240718,1.18,N,065130,500,89 억,,781050,N,N,0,N,00,N
20240723,140556,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4980,-20,5,-0.40,115929555,23228,70.42,4980,5130,4975,6500,3500,5000,4990.94,4.54,0,-2148,5183,5091,5028,4936,4873,5060,4905,89,1500,500,3500,5,1,17189982,856,6.78,0.39,12,0.14,735.00,12647.00,11580,20230816,-56.99,4935,20240718,0.91,8370,-40.50,20240215,4935,0.91,20240718,11580,-56.99,20230816,4935,0.91,20240718,1.18,N,065130,500,89 억,,781050,N,N,0,N,00,N
20240723,130554,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5000,0,3,0.00,51968785,10399,31.53,4980,5130,4980,6500,3500,5000,4997.48,4.54,0,-496,5183,5091,5028,4936,4873,5060,4905,89,1500,500,3500,10,1,17189982,859,6.80,0.40,12,0.06,735.00,12647.00,11580,20230816,-56.82,4935,20240718,1.32,8370,-40.26,20240215,4935,1.32,20240718,11580,-56.82,20230816,4935,1.32,20240718,1.18,N,065130,500,89 억,,781050,N,N,0,N,00,N
20240723,120559,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4990,-10,5,-0.20,41896525,8383,25.41,4980,5130,4980,6500,3500,5000,4997.80,4.54,0,239,5183,5091,5028,4936,4873,5060,4905,89,1500,500,3500,5,1,17189982,858,6.79,0.39,12,0.05,735.00,12647.00,11580,20230816,-56.91,4935,20240718,1.11,8370,-40.38,20240215,4935,1.11,20240718,11580,-56.91,20230816,4935,1.11,20240718,1.18,N,065130,500,89 억,,781050,N,N,0,N,00,N
20240723,110602,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4985,-15,5,-0.30,34288930,6858,20.79,4980,5130,4980,6500,3500,5000,4999.84,4.54,0,305,5183,5091,5028,4936,4873,5060,4905,89,1500,500,3500,5,1,17189982,857,6.78,0.39,12,0.04,735.00,12647.00,11580,20230816,-56.95,4935,20240718,1.01,8370,-40.44,20240215,4935,1.01,20240718,11580,-56.95,20230816,4935,1.01,20240718,1.18,N,065130,500,89 억,,781050,N,N,0,N,00,N
20240723,100558,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5040,40,2,0.80,17907010,3580,10.85,4980,5130,4980,6500,3500,5000,5001.96,4.54,0,1506,5183,5091,5028,4936,4873,5060,4905,89,1500,500,3500,10,1,17189982,866,6.86,0.40,12,0.02,735.00,12647.00,11580,20230816,-56.48,4935,20240718,2.13,8370,-39.78,20240215,4935,2.13,20240718,11580,-56.48,20230816,4935,2.13,20240718,1.18,N,065130,500,89 억,,781050,N,N,0,N,00,N
20240723,090601,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4990,-10,5,-0.20,12545940,2510,7.61,4980,5130,4980,6500,3500,5000,4998.38,4.54,0,1743,5183,5091,5028,4936,4873,5060,4905,89,1500,500,3500,5,1,17189982,858,6.79,0.39,12,0.01,735.00,12647.00,11580,20230816,-56.91,4935,20240718,1.11,8370,-40.38,20240215,4935,1.11,20240718,11580,-56.91,20230816,4935,1.11,20240718,1.18,N,065130,500,89 억,,781050,N,N,0,N,00,N
20240722,160553,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5000,-60,5,-1.19,164551730,32787,116.79,5120,5120,4965,6570,3550,5060,5018.81,4.58,0,-7137,5183,5121,5048,4986,4913,5152,5017,89,1510,500,3540,10,1,17189982,859,6.80,0.40,12,0.19,735.00,12647.00,11580,20230816,-56.82,4935,20240718,1.32,8370,-40.26,20240215,4935,1.32,20240718,11580,-56.82,20230816,4935,1.32,20240718,1.15,N,065130,500,89 억,,787687,N,N,0,N,00,N
20240722,150558,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4980,-80,5,-1.58,153867100,30642,109.15,5120,5120,4965,6570,3550,5060,5021.44,4.58,0,-7030,5183,5121,5048,4986,4913,5152,5017,89,1510,500,3540,5,1,17189982,856,6.78,0.39,12,0.18,735.00,12647.00,11580,20230816,-56.99,4935,20240718,0.91,8370,-40.50,20240215,4935,0.91,20240718,11580,-56.99,20230816,4935,0.91,20240718,1.15,N,065130,500,89 억,,787687,N,N,0,N,00,N
20240722,140559,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5000,-60,5,-1.19,143977235,28659,102.09,5120,5120,4965,6570,3550,5060,5023.81,4.58,0,-6986,5183,5121,5048,4986,4913,5152,5017,89,1510,500,3540,10,1,17189982,859,6.80,0.40,12,0.17,735.00,12647.00,11580,20230816,-56.82,4935,20240718,1.32,8370,-40.26,20240215,4935,1.32,20240718,11580,-56.82,20230816,4935,1.32,20240718,1.15,N,065130,500,89 억,,787687,N,N,0,N,00,N
20240722,130555,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4990,-70,5,-1.38,141273015,28118,100.16,5120,5120,4965,6570,3550,5060,5024.29,4.58,0,-7006,5183,5121,5048,4986,4913,5152,5017,89,1510,500,3540,5,1,17189982,858,6.79,0.39,12,0.16,735.00,12647.00,11580,20230816,-56.91,4935,20240718,1.11,8370,-40.38,20240215,4935,1.11,20240718,11580,-56.91,20230816,4935,1.11,20240718,1.15,N,065130,500,89 억,,787687,N,N,0,N,00,N
20240722,120557,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5010,-50,5,-0.99,96545160,19146,68.20,5120,5120,4980,6570,3550,5060,5042.58,4.58,0,-4796,5183,5121,5048,4986,4913,5152,5017,89,1510,500,3540,10,1,17189982,861,6.82,0.40,12,0.11,735.00,12647.00,11580,20230816,-56.74,4935,20240718,1.52,8370,-40.14,20240215,4935,1.52,20240718,11580,-56.74,20230816,4935,1.52,20240718,1.15,N,065130,500,89 억,,787687,N,N,0,N,00,N
20240722,110555,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5040,-20,5,-0.40,90476900,17935,63.89,5120,5120,4980,6570,3550,5060,5044.71,4.58,0,-4620,5183,5121,5048,4986,4913,5152,5017,89,1510,500,3540,10,1,17189982,866,6.86,0.40,12,0.10,735.00,12647.00,11580,20230816,-56.48,4935,20240718,2.13,8370,-39.78,20240215,4935,2.13,20240718,11580,-56.48,20230816,4935,2.13,20240718,1.15,N,065130,500,89 억,,787687,N,N,0,N,00,N
20240722,100557,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5080,20,2,0.40,75874870,15034,53.55,5120,5120,4980,6570,3550,5060,5046.89,4.58,0,-3961,5183,5121,5048,4986,4913,5152,5017,89,1510,500,3540,10,1,17189982,873,6.91,0.40,12,0.09,735.00,12647.00,11580,20230816,-56.13,4935,20240718,2.94,8370,-39.31,20240215,4935,2.94,20240718,11580,-56.13,20230816,4935,2.94,20240718,1.15,N,065130,500,89 억,,787687,N,N,0,N,00,N
20240722,090554,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5090,30,2,0.59,2348130,459,1.64,5120,5120,5090,6570,3550,5060,5115.75,4.58,0,-298,5183,5121,5048,4986,4913,5152,5017,89,1510,500,3540,10,1,17189982,875,6.93,0.40,12,0.00,735.00,12647.00,11580,20230816,-56.04,4935,20240718,3.14,8370,-39.19,20240215,4935,3.14,20240718,11580,-56.04,20230816,4935,3.14,20240718,1.15,N,065130,500,89 억,,787687,N,N,0,N,00,N
20240719,160543,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5060,40,2,0.80,141326125,28050,63.72,5020,5110,4975,6520,3520,5020,5038.36,4.52,0,9049,5156,5087,5011,4942,4866,5050,4905,89,1500,500,3510,10,1,17189982,870,6.88,0.40,12,0.16,735.00,12647.00,11580,20230816,-56.30,4935,20240718,2.53,8370,-39.55,20240215,4935,2.53,20240718,11580,-56.30,20230816,4935,2.53,20240718,1.17,N,065130,500,89 억,,777607,N,N,0,N,00,N
20240719,150548,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5060,40,2,0.80,138836735,27557,62.60,5020,5110,4975,6520,3520,5020,5038.17,4.52,0,8975,5156,5087,5011,4942,4866,5050,4905,89,1500,500,3510,10,1,17189982,870,6.88,0.40,12,0.16,735.00,12647.00,11580,20230816,-56.30,4935,20240718,2.53,8370,-39.55,20240215,4935,2.53,20240718,11580,-56.30,20230816,4935,2.53,20240718,1.17,N,065130,500,89 억,,777607,N,N,0,N,00,N
20240719,140552,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5070,50,2,1.00,88667485,17628,40.04,5020,5110,4975,6520,3520,5020,5029.92,4.52,0,1751,5156,5087,5011,4942,4866,5050,4905,89,1500,500,3510,10,1,17189982,872,6.90,0.40,12,0.10,735.00,12647.00,11580,20230816,-56.22,4935,20240718,2.74,8370,-39.43,20240215,4935,2.74,20240718,11580,-56.22,20230816,4935,2.74,20240718,1.17,N,065130,500,89 억,,777607,N,N,0,N,00,N
20240719,130545,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5020,0,3,0.00,73597235,14634,33.24,5020,5110,4975,6520,3520,5020,5029.19,4.52,0,-892,5156,5087,5011,4942,4866,5050,4905,89,1500,500,3510,10,1,17189982,863,6.83,0.40,12,0.09,735.00,12647.00,11580,20230816,-56.65,4935,20240718,1.72,8370,-40.02,20240215,4935,1.72,20240718,11580,-56.65,20230816,4935,1.72,20240718,1.17,N,065130,500,89 억,,777607,N,N,0,N,00,N
20240719,120544,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5010,-10,5,-0.20,65970815,13112,29.78,5020,5110,4975,6520,3520,5020,5031.33,4.52,0,-1062,5156,5087,5011,4942,4866,5050,4905,89,1500,500,3510,10,1,17189982,861,6.82,0.40,12,0.08,735.00,12647.00,11580,20230816,-56.74,4935,20240718,1.52,8370,-40.14,20240215,4935,1.52,20240718,11580,-56.74,20230816,4935,1.52,20240718,1.17,N,065130,500,89 억,,777607,N,N,0,N,00,N
20240719,110548,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5000,-20,5,-0.40,62605675,12440,28.26,5020,5110,4975,6520,3520,5020,5032.61,4.52,0,-597,5156,5087,5011,4942,4866,5050,4905,89,1500,500,3510,10,1,17189982,859,6.80,0.40,12,0.07,735.00,12647.00,11580,20230816,-56.82,4935,20240718,1.32,8370,-40.26,20240215,4935,1.32,20240718,11580,-56.82,20230816,4935,1.32,20240718,1.17,N,065130,500,89 억,,777607,N,N,0,N,00,N
20240719,100501,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5070,50,2,1.00,31678115,6304,14.32,5020,5110,4975,6520,3520,5020,5025.08,4.52,0,-67,5156,5087,5011,4942,4866,5050,4905,89,1500,500,3510,10,1,17189982,872,6.90,0.40,12,0.04,735.00,12647.00,11580,20230816,-56.22,4935,20240718,2.74,8370,-39.43,20240215,4935,2.74,20240718,11580,-56.22,20230816,4935,2.74,20240718,1.17,N,065130,500,89 억,,777607,N,N,0,N,00,N
20240719,090557,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5040,20,2,0.40,2338850,466,1.06,5020,5040,4995,6520,3520,5020,5018.99,4.52,0,-125,5156,5087,5011,4942,4866,5050,4905,89,1500,500,3510,10,1,17189982,866,6.86,0.40,12,0.00,735.00,12647.00,11580,20230816,-56.48,4935,20240718,2.13,8370,-39.78,20240215,4935,2.13,20240718,11580,-56.48,20230816,4935,2.13,20240718,1.17,N,065130,500,89 억,,777607,N,N,0,N,00,N
20240718,160537,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5020,-60,5,-1.18,219723275,43993,70.64,5080,5080,4935,6600,3560,5080,4994.30,4.57,0,-7707,5280,5180,5130,5030,4980,5155,5005,89,1520,500,3550,10,1,17189982,863,6.83,0.40,12,0.26,735.00,12647.00,11580,20230816,-56.65,4935,20240718,1.72,8370,-40.02,20240215,4935,1.72,20240718,11580,-56.65,20230816,4935,1.72,20240718,1.17,N,065130,500,89 억,,785299,N,N,0,N,00,N
20240718,150544,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4980,-100,5,-1.97,205138060,41075,65.96,5080,5080,4935,6600,3560,5080,4994.23,4.57,0,-9443,5280,5180,5130,5030,4980,5155,5005,89,1520,500,3550,5,1,17189982,856,6.78,0.39,12,0.24,735.00,12647.00,11580,20230816,-56.99,4935,20240718,0.91,8370,-40.50,20240215,4935,0.91,20240718,11580,-56.99,20230816,4935,0.91,20240718,1.17,N,065130,500,89 억,,785299,N,N,0,N,00,N
20240718,140541,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4985,-95,5,-1.87,195345540,39108,62.80,5080,5080,4935,6600,3560,5080,4995.03,4.57,0,-9156,5280,5180,5130,5030,4980,5155,5005,89,1520,500,3550,5,1,17189982,857,6.78,0.39,12,0.23,735.00,12647.00,11580,20230816,-56.95,4935,20240718,1.01,8370,-40.44,20240215,4935,1.01,20240718,11580,-56.95,20230816,4935,1.01,20240718,1.17,N,065130,500,89 억,,785299,N,N,0,N,00,N
20240718,130542,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4990,-90,5,-1.77,174457815,34916,56.07,5080,5080,4935,6600,3560,5080,4996.50,4.57,0,-8512,5280,5180,5130,5030,4980,5155,5005,89,1520,500,3550,5,1,17189982,858,6.79,0.39,12,0.20,735.00,12647.00,11580,20230816,-56.91,4935,20240718,1.11,8370,-40.38,20240215,4935,1.11,20240718,11580,-56.91,20230816,4935,1.11,20240718,1.17,N,065130,500,89 억,,785299,N,N,0,N,00,N
20240718,120541,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4980,-100,5,-1.97,154831855,30981,49.75,5080,5080,4935,6600,3560,5080,4997.64,4.57,0,-8337,5280,5180,5130,5030,4980,5155,5005,89,1520,500,3550,5,1,17189982,856,6.78,0.39,12,0.18,735.00,12647.00,11580,20230816,-56.99,4935,20240718,0.91,8370,-40.50,20240215,4935,0.91,20240718,11580,-56.99,20230816,4935,0.91,20240718,1.17,N,065130,500,89 억,,785299,N,N,0,N,00,N
20240718,110544,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5000,-80,5,-1.57,108886555,21772,34.96,5080,5080,4935,6600,3560,5080,5001.22,4.57,0,-4854,5280,5180,5130,5030,4980,5155,5005,89,1520,500,3550,10,1,17189982,859,6.80,0.40,12,0.13,735.00,12647.00,11580,20230816,-56.82,4935,20240718,1.32,8370,-40.26,20240215,4935,1.32,20240718,11580,-56.82,20230816,4935,1.32,20240718,1.17,N,065130,500,89 억,,785299,N,N,0,N,00,N
20240718,100547,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5010,-70,5,-1.38,96678780,19334,31.05,5080,5080,4935,6600,3560,5080,5000.45,4.57,0,-3887,5280,5180,5130,5030,4980,5155,5005,89,1520,500,3550,10,1,17189982,861,6.82,0.40,12,0.11,735.00,12647.00,11580,20230816,-56.74,4935,20240718,1.52,8370,-40.14,20240215,4935,1.52,20240718,11580,-56.74,20230816,4935,1.52,20240718,1.17,N,065130,500,89 억,,785299,N,N,0,N,00,N
20240718,090546,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5010,-70,5,-1.38,42355085,8447,13.56,5080,5080,4980,6600,3560,5080,5014.22,4.57,0,-2744,5280,5180,5130,5030,4980,5155,5005,89,1520,500,3550,10,1,17189982,861,6.82,0.40,12,0.05,735.00,12647.00,11580,20230816,-56.74,4980,20240718,0.60,8370,-40.14,20240215,4980,0.60,20240718,11580,-56.74,20230816,4980,0.60,20240718,1.17,N,065130,500,89 억,,785299,N,N,0,N,00,N
20240717,160609,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5080,-130,5,-2.50,312580010,61147,137.29,5190,5230,5080,6770,3650,5210,5111.94,4.62,0,-9752,5436,5322,5256,5142,5076,5290,5110,89,1560,500,3640,10,1,17189982,873,6.91,0.40,12,0.36,735.00,12647.00,11580,20230816,-56.13,5080,20240717,0.00,8370,-39.31,20240215,5080,0.00,20240717,11580,-56.13,20230816,5080,0.00,20240717,1.16,N,065130,500,89 억,,795012,N,N,0,N,00,N
20240717,150612,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5090,-120,5,-2.30,277751350,54302,121.92,5190,5230,5080,6770,3650,5210,5114.94,4.62,0,-5287,5436,5322,5256,5142,5076,5290,5110,89,1560,500,3640,10,1,17189982,875,6.93,0.40,12,0.32,735.00,12647.00,11580,20230816,-56.04,5080,20240717,0.20,8370,-39.19,20240215,5080,0.20,20240717,11580,-56.04,20230816,5080,0.20,20240717,1.16,N,065130,500,89 억,,795012,N,N,0,N,00,N
20240717,140609,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5100,-110,5,-2.11,240849240,47052,105.64,5190,5230,5080,6770,3650,5210,5118.79,4.62,0,-4660,5436,5322,5256,5142,5076,5290,5110,89,1560,500,3640,10,1,17189982,877,6.94,0.40,12,0.27,735.00,12647.00,11580,20230816,-55.96,5080,20240717,0.39,8370,-39.07,20240215,5080,0.39,20240717,11580,-55.96,20230816,5080,0.39,20240717,1.16,N,065130,500,89 억,,795012,N,N,0,N,00,N
20240717,130609,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5110,-100,5,-1.92,202898150,39611,88.93,5190,5230,5080,6770,3650,5210,5122.27,4.62,0,-5534,5436,5322,5256,5142,5076,5290,5110,89,1560,500,3640,10,1,17189982,878,6.95,0.40,12,0.23,735.00,12647.00,11580,20230816,-55.87,5080,20240717,0.59,8370,-38.95,20240215,5080,0.59,20240717,11580,-55.87,20230816,5080,0.59,20240717,1.16,N,065130,500,89 억,,795012,N,N,0,N,00,N
20240717,120609,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5120,-90,5,-1.73,195888300,38240,85.86,5190,5230,5080,6770,3650,5210,5122.60,4.62,0,-5632,5436,5322,5256,5142,5076,5290,5110,89,1560,500,3640,10,1,17189982,880,6.97,0.40,12,0.22,735.00,12647.00,11580,20230816,-55.79,5080,20240717,0.79,8370,-38.83,20240215,5080,0.79,20240717,11580,-55.79,20230816,5080,0.79,20240717,1.16,N,065130,500,89 억,,795012,N,N,0,N,00,N
20240717,110609,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5140,-70,5,-1.34,174177720,33997,76.33,5190,5230,5080,6770,3650,5210,5123.33,4.62,0,-6218,5436,5322,5256,5142,5076,5290,5110,89,1560,500,3640,10,1,17189982,884,6.99,0.41,12,0.20,735.00,12647.00,11580,20230816,-55.61,5080,20240717,1.18,8370,-38.59,20240215,5080,1.18,20240717,11580,-55.61,20230816,5080,1.18,20240717,1.16,N,065130,500,89 억,,795012,N,N,0,N,00,N
20240717,100608,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5130,-80,5,-1.54,78210620,15170,34.06,5190,5230,5130,6770,3650,5210,5155.61,4.62,0,-4319,5436,5322,5256,5142,5076,5290,5110,89,1560,500,3640,10,1,17189982,882,6.98,0.41,12,0.09,735.00,12647.00,11580,20230816,-55.70,5130,20240717,0.00,8370,-38.71,20240215,5130,0.00,20240717,11580,-55.70,20230816,5130,0.00,20240717,1.16,N,065130,500,89 억,,795012,N,N,0,N,00,N
20240717,090501,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5230,20,2,0.38,3762560,723,1.62,5190,5230,5190,6770,3650,5210,5204.09,4.62,0,272,5436,5322,5256,5142,5076,5290,5110,89,1560,500,3640,10,1,17189982,899,7.12,0.41,12,0.00,735.00,12647.00,11580,20230816,-54.84,5130,20240703,1.95,8370,-37.51,20240215,5130,1.95,20240703,11580,-54.84,20230816,5130,1.95,20240703,1.16,N,065130,500,89 억,,795012,N,N,0,N,00,N
20240716,160610,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5210,-160,5,-2.98,232376770,44403,303.13,5320,5370,5190,6980,3760,5370,5233.39,4.71,0,-14639,5683,5526,5413,5256,5143,5470,5200,89,1610,500,3750,10,1,17189982,896,7.09,0.41,12,0.26,735.00,12647.00,11580,20230816,-55.01,5130,20240703,1.56,8370,-37.75,20240215,5130,1.56,20240703,11580,-55.01,20230816,5130,1.56,20240703,1.15,N,065130,500,89 억,,809647,N,N,0,N,00,N
20240716,150615,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5230,-140,5,-2.61,142591660,27148,185.34,5320,5370,5210,6980,3760,5370,5252.38,4.71,0,-11608,5683,5526,5413,5256,5143,5470,5200,89,1610,500,3750,10,1,17189982,899,7.12,0.41,12,0.16,735.00,12647.00,11580,20230816,-54.84,5130,20240703,1.95,8370,-37.51,20240215,5130,1.95,20240703,11580,-54.84,20230816,5130,1.95,20240703,1.15,N,065130,500,89 억,,809647,N,N,0,N,00,N
20240716,140614,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5230,-140,5,-2.61,125260780,23839,162.75,5320,5370,5210,6980,3760,5370,5254.45,4.71,0,-9546,5683,5526,5413,5256,5143,5470,5200,89,1610,500,3750,10,1,17189982,899,7.12,0.41,12,0.14,735.00,12647.00,11580,20230816,-54.84,5130,20240703,1.95,8370,-37.51,20240215,5130,1.95,20240703,11580,-54.84,20230816,5130,1.95,20240703,1.15,N,065130,500,89 억,,809647,N,N,0,N,00,N
20240716,130614,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5250,-120,5,-2.23,121288470,23080,157.56,5320,5370,5210,6980,3760,5370,5255.13,4.71,0,-9168,5683,5526,5413,5256,5143,5470,5200,89,1610,500,3750,10,1,17189982,902,7.14,0.42,12,0.13,735.00,12647.00,11580,20230816,-54.66,5130,20240703,2.34,8370,-37.28,20240215,5130,2.34,20240703,11580,-54.66,20230816,5130,2.34,20240703,1.15,N,065130,500,89 억,,809647,N,N,0,N,00,N
20240716,120612,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5260,-110,5,-2.05,77596680,14722,100.51,5320,5370,5230,6980,3760,5370,5270.80,4.71,0,-8247,5683,5526,5413,5256,5143,5470,5200,89,1610,500,3750,10,1,17189982,904,7.16,0.42,12,0.09,735.00,12647.00,11580,20230816,-54.58,5130,20240703,2.53,8370,-37.16,20240215,5130,2.53,20240703,11580,-54.58,20230816,5130,2.53,20240703,1.15,N,065130,500,89 억,,809647,N,N,0,N,00,N
20240716,110612,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5260,-110,5,-2.05,66924490,12687,86.61,5320,5370,5240,6980,3760,5370,5275.04,4.71,0,-7147,5683,5526,5413,5256,5143,5470,5200,89,1610,500,3750,10,1,17189982,904,7.16,0.42,12,0.07,735.00,12647.00,11580,20230816,-54.58,5130,20240703,2.53,8370,-37.16,20240215,5130,2.53,20240703,11580,-54.58,20230816,5130,2.53,20240703,1.15,N,065130,500,89 억,,809647,N,N,0,N,00,N
20240716,100613,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5270,-100,5,-1.86,45312930,8573,58.53,5320,5370,5260,6980,3760,5370,5285.54,4.71,0,-3999,5683,5526,5413,5256,5143,5470,5200,89,1610,500,3750,10,1,17189982,906,7.17,0.42,12,0.05,735.00,12647.00,11580,20230816,-54.49,5130,20240703,2.73,8370,-37.04,20240215,5130,2.73,20240703,11580,-54.49,20230816,5130,2.73,20240703,1.15,N,065130,500,89 억,,809647,N,N,0,N,00,N
20240716,090611,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5370,0,3,0.00,282010,53,0.36,5320,5370,5320,6980,3760,5370,5320.94,4.71,0,-7,5683,5526,5413,5256,5143,5470,5200,89,1610,500,3750,10,1,17189982,923,7.31,0.42,12,0.00,735.00,12647.00,11580,20230816,-53.63,5130,20240703,4.68,8370,-35.84,20240215,5130,4.68,20240703,11580,-53.63,20230816,5130,4.68,20240703,1.15,N,065130,500,89 억,,809647,N,N,0,N,00,N
20240715,160602,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5370,-20,5,-0.37,78100530,14638,30.70,5400,5570,5300,7000,3780,5390,5335.41,4.74,0,-4635,5676,5532,5426,5282,5176,5605,5355,89,1610,500,3770,10,1,17189982,923,7.31,0.42,12,0.09,735.00,12647.00,11580,20230816,-53.63,5130,20240703,4.68,8370,-35.84,20240215,5130,4.68,20240703,11580,-53.63,20230816,5130,4.68,20240703,1.14,N,065130,500,89 억,,814264,N,N,0,N,00,N
20240715,150607,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5380,-10,5,-0.19,76525160,14344,30.09,5400,5570,5300,7000,3780,5390,5334.99,4.74,0,-4511,5676,5532,5426,5282,5176,5605,5355,89,1610,500,3770,10,1,17189982,925,7.32,0.43,12,0.08,735.00,12647.00,11580,20230816,-53.54,5130,20240703,4.87,8370,-35.72,20240215,5130,4.87,20240703,11580,-53.54,20230816,5130,4.87,20240703,1.14,N,065130,500,89 억,,814264,N,N,0,N,00,N
20240715,140606,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5320,-70,5,-1.30,70133600,13148,27.58,5400,5570,5300,7000,3780,5390,5334.16,4.74,0,-3889,5676,5532,5426,5282,5176,5605,5355,89,1610,500,3770,10,1,17189982,915,7.24,0.42,12,0.08,735.00,12647.00,11580,20230816,-54.06,5130,20240703,3.70,8370,-36.44,20240215,5130,3.70,20240703,11580,-54.06,20230816,5130,3.70,20240703,1.14,N,065130,500,89 억,,814264,N,N,0,N,00,N
20240715,130606,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5330,-60,5,-1.11,54463310,10205,21.41,5400,5570,5300,7000,3780,5390,5336.92,4.74,0,-2364,5676,5532,5426,5282,5176,5605,5355,89,1610,500,3770,10,1,17189982,916,7.25,0.42,12,0.06,735.00,12647.00,11580,20230816,-53.97,5130,20240703,3.90,8370,-36.32,20240215,5130,3.90,20240703,11580,-53.97,20230816,5130,3.90,20240703,1.14,N,065130,500,89 억,,814264,N,N,0,N,00,N
20240715,120606,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5340,-50,5,-0.93,43579910,8160,17.12,5400,5570,5300,7000,3780,5390,5340.68,4.74,0,-2317,5676,5532,5426,5282,5176,5605,5355,89,1610,500,3770,10,1,17189982,918,7.27,0.42,12,0.05,735.00,12647.00,11580,20230816,-53.89,5130,20240703,4.09,8370,-36.20,20240215,5130,4.09,20240703,11580,-53.89,20230816,5130,4.09,20240703,1.14,N,065130,500,89 억,,814264,N,N,0,N,00,N
20240715,110606,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5310,-80,5,-1.48,41069780,7690,16.13,5400,5570,5300,7000,3780,5390,5340.67,4.74,0,-1953,5676,5532,5426,5282,5176,5605,5355,89,1610,500,3770,10,1,17189982,913,7.22,0.42,12,0.04,735.00,12647.00,11580,20230816,-54.15,5130,20240703,3.51,8370,-36.56,20240215,5130,3.51,20240703,11580,-54.15,20230816,5130,3.51,20240703,1.14,N,065130,500,89 억,,814264,N,N,0,N,00,N
20240715,100606,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5350,-40,5,-0.74,36050880,6750,14.16,5400,5570,5300,7000,3780,5390,5340.87,4.74,0,-1277,5676,5532,5426,5282,5176,5605,5355,89,1610,500,3770,10,1,17189982,920,7.28,0.42,12,0.04,735.00,12647.00,11580,20230816,-53.80,5130,20240703,4.29,8370,-36.08,20240215,5130,4.29,20240703,11580,-53.80,20230816,5130,4.29,20240703,1.14,N,065130,500,89 억,,814264,N,N,0,N,00,N
20240715,090606,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5380,-10,5,-0.19,8154100,1511,3.17,5400,5570,5340,7000,3780,5390,5396.49,4.74,0,390,5676,5532,5426,5282,5176,5605,5355,89,1610,500,3770,10,1,17189982,925,7.32,0.43,12,0.01,735.00,12647.00,11580,20230816,-53.54,5130,20240703,4.87,8370,-35.72,20240215,5130,4.87,20240703,11580,-53.54,20230816,5130,4.87,20240703,1.14,N,065130,500,89 억,,814264,N,N,0,N,00,N
20240712,160601,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5390,20,2,0.37,257460770,47571,121.77,5370,5570,5320,6980,3760,5370,5412.14,4.75,0,-2100,5476,5422,5356,5302,5236,5450,5330,89,1610,500,3750,10,1,17189982,927,7.33,0.43,12,0.28,735.00,12647.00,11580,20230816,-53.45,5130,20240703,5.07,8370,-35.60,20240215,5130,5.07,20240703,11580,-53.45,20230816,5130,5.07,20240703,1.14,N,065130,500,89 억,,816248,N,N,0,N,00,N
20240712,150605,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5330,-40,5,-0.74,247163080,45645,116.84,5370,5570,5320,6980,3760,5370,5414.90,4.75,0,-1478,5476,5422,5356,5302,5236,5450,5330,89,1610,500,3750,10,1,17189982,916,7.25,0.42,12,0.27,735.00,12647.00,11580,20230816,-53.97,5130,20240703,3.90,8370,-36.32,20240215,5130,3.90,20240703,11580,-53.97,20230816,5130,3.90,20240703,1.14,N,065130,500,89 억,,816248,N,N,0,N,00,N
20240712,140608,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5340,-30,5,-0.56,230256520,42477,108.73,5370,5570,5320,6980,3760,5370,5420.73,4.75,0,-1357,5476,5422,5356,5302,5236,5450,5330,89,1610,500,3750,10,1,17189982,918,7.27,0.42,12,0.25,735.00,12647.00,11580,20230816,-53.89,5130,20240703,4.09,8370,-36.20,20240215,5130,4.09,20240703,11580,-53.89,20230816,5130,4.09,20240703,1.14,N,065130,500,89 억,,816248,N,N,0,N,00,N
20240712,130604,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5380,10,2,0.19,77047570,14379,36.81,5370,5410,5320,6980,3760,5370,5358.34,4.75,0,-1389,5476,5422,5356,5302,5236,5450,5330,89,1610,500,3750,10,1,17189982,925,7.32,0.43,12,0.08,735.00,12647.00,11580,20230816,-53.54,5130,20240703,4.87,8370,-35.72,20240215,5130,4.87,20240703,11580,-53.54,20230816,5130,4.87,20240703,1.14,N,065130,500,89 억,,816248,N,N,0,N,00,N
20240712,120604,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5390,20,2,0.37,61862170,11567,29.61,5370,5410,5320,6980,3760,5370,5348.16,4.75,0,-84,5476,5422,5356,5302,5236,5450,5330,89,1610,500,3750,10,1,17189982,927,7.33,0.43,12,0.07,735.00,12647.00,11580,20230816,-53.45,5130,20240703,5.07,8370,-35.60,20240215,5130,5.07,20240703,11580,-53.45,20230816,5130,5.07,20240703,1.14,N,065130,500,89 억,,816248,N,N,0,N,00,N
20240712,110602,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5370,0,3,0.00,41597480,7771,19.89,5370,5410,5320,6980,3760,5370,5352.91,4.75,0,-375,5476,5422,5356,5302,5236,5450,5330,89,1610,500,3750,10,1,17189982,923,7.31,0.42,12,0.05,735.00,12647.00,11580,20230816,-53.63,5130,20240703,4.68,8370,-35.84,20240215,5130,4.68,20240703,11580,-53.63,20230816,5130,4.68,20240703,1.14,N,065130,500,89 억,,816248,N,N,0,N,00,N
20240712,100604,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5330,-40,5,-0.74,34247520,6396,16.37,5370,5410,5320,6980,3760,5370,5354.52,4.75,0,278,5476,5422,5356,5302,5236,5450,5330,89,1610,500,3750,10,1,17189982,916,7.25,0.42,12,0.04,735.00,12647.00,11580,20230816,-53.97,5130,20240703,3.90,8370,-36.32,20240215,5130,3.90,20240703,11580,-53.97,20230816,5130,3.90,20240703,1.14,N,065130,500,89 억,,816248,N,N,0,N,00,N
20240712,090601,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5410,40,2,0.74,2224230,414,1.06,5370,5410,5360,6980,3760,5370,5372.54,4.75,0,196,5476,5422,5356,5302,5236,5450,5330,89,1610,500,3750,10,1,17189982,930,7.36,0.43,12,0.00,735.00,12647.00,11580,20230816,-53.28,5130,20240703,5.46,8370,-35.36,20240215,5130,5.46,20240703,11580,-53.28,20230816,5130,5.46,20240703,1.14,N,065130,500,89 억,,816248,N,N,0,N,00,N
20240711,160559,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5370,70,2,1.32,208550560,39022,192.83,5320,5410,5290,6890,3710,5300,5344.44,4.79,0,-7613,5460,5380,5300,5220,5140,5340,5180,89,1590,500,3710,10,1,17189982,923,7.31,0.42,12,0.23,735.00,12647.00,11580,20230816,-53.63,5130,20240703,4.68,8370,-35.84,20240215,5130,4.68,20240703,11580,-53.63,20230816,5130,4.68,20240703,1.14,N,065130,500,89 억,,823875,N,N,0,N,00,N
20240711,150604,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5400,100,2,1.89,205604200,38473,190.11,5320,5410,5290,6890,3710,5300,5344.12,4.79,0,-7554,5460,5380,5300,5220,5140,5340,5180,89,1590,500,3710,10,1,17189982,928,7.35,0.43,12,0.22,735.00,12647.00,11580,20230816,-53.37,5130,20240703,5.26,8370,-35.48,20240215,5130,5.26,20240703,11580,-53.37,20230816,5130,5.26,20240703,1.14,N,065130,500,89 억,,823875,N,N,0,N,00,N
20240711,140604,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5290,-10,5,-0.19,117748960,22131,109.36,5320,5370,5290,6890,3710,5300,5320.54,4.79,0,-4596,5460,5380,5300,5220,5140,5340,5180,89,1590,500,3710,10,1,17189982,909,7.20,0.42,12,0.13,735.00,12647.00,11580,20230816,-54.32,5130,20240703,3.12,8370,-36.80,20240215,5130,3.12,20240703,11580,-54.32,20230816,5130,3.12,20240703,1.14,N,065130,500,89 억,,823875,N,N,0,N,00,N
20240711,130602,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5310,10,2,0.19,75062110,14073,69.54,5320,5370,5310,6890,3710,5300,5333.77,4.79,0,-360,5460,5380,5300,5220,5140,5340,5180,89,1590,500,3710,10,1,17189982,913,7.22,0.42,12,0.08,735.00,12647.00,11580,20230816,-54.15,5130,20240703,3.51,8370,-36.56,20240215,5130,3.51,20240703,11580,-54.15,20230816,5130,3.51,20240703,1.14,N,065130,500,89 억,,823875,N,N,0,N,00,N
20240711,120602,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5320,20,2,0.38,72187050,13533,66.87,5320,5370,5310,6890,3710,5300,5334.15,4.79,0,57,5460,5380,5300,5220,5140,5340,5180,89,1590,500,3710,10,1,17189982,915,7.24,0.42,12,0.08,735.00,12647.00,11580,20230816,-54.06,5130,20240703,3.70,8370,-36.44,20240215,5130,3.70,20240703,11580,-54.06,20230816,5130,3.70,20240703,1.14,N,065130,500,89 억,,823875,N,N,0,N,00,N
20240711,110601,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5330,30,2,0.57,62153550,11651,57.57,5320,5370,5310,6890,3710,5300,5334.61,4.79,0,1347,5460,5380,5300,5220,5140,5340,5180,89,1590,500,3710,10,1,17189982,916,7.25,0.42,12,0.07,735.00,12647.00,11580,20230816,-53.97,5130,20240703,3.90,8370,-36.32,20240215,5130,3.90,20240703,11580,-53.97,20230816,5130,3.90,20240703,1.14,N,065130,500,89 억,,823875,N,N,0,N,00,N
20240711,100601,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5330,30,2,0.57,51414150,9644,47.66,5320,5370,5310,6890,3710,5300,5331.21,4.79,0,1673,5460,5380,5300,5220,5140,5340,5180,89,1590,500,3710,10,1,17189982,916,7.25,0.42,12,0.06,735.00,12647.00,11580,20230816,-53.97,5130,20240703,3.90,8370,-36.32,20240215,5130,3.90,20240703,11580,-53.97,20230816,5130,3.90,20240703,1.14,N,065130,500,89 억,,823875,N,N,0,N,00,N
20240711,090558,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5310,10,2,0.19,1531570,288,1.42,5320,5320,5310,6890,3710,5300,5317.95,4.79,0,-262,5460,5380,5300,5220,5140,5340,5180,89,1590,500,3710,10,1,17189982,913,7.22,0.42,12,0.00,735.00,12647.00,11580,20230816,-54.15,5130,20240703,3.51,8370,-36.56,20240215,5130,3.51,20240703,11580,-54.15,20230816,5130,3.51,20240703,1.14,N,065130,500,89 억,,823875,N,N,0,N,00,N
20240710,160559,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5300,-90,5,-1.67,106339500,20175,76.31,5380,5380,5220,7000,3780,5390,5270.85,4.78,0,2954,5510,5450,5360,5300,5210,5480,5330,89,1610,500,3770,10,1,17189982,911,7.21,0.42,12,0.12,735.00,12647.00,11580,20230816,-54.23,5130,20240703,3.31,8370,-36.68,20240215,5130,3.31,20240703,11580,-54.23,20230816,5130,3.31,20240703,1.13,N,065130,500,89 억,,820885,N,N,0,N,00,N
20240710,150601,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5290,-100,5,-1.86,102708930,19489,73.71,5380,5380,5220,7000,3780,5390,5270.10,4.78,0,3004,5510,5450,5360,5300,5210,5480,5330,89,1610,500,3770,10,1,17189982,909,7.20,0.42,12,0.11,735.00,12647.00,11580,20230816,-54.32,5130,20240703,3.12,8370,-36.80,20240215,5130,3.12,20240703,11580,-54.32,20230816,5130,3.12,20240703,1.13,N,065130,500,89 억,,820885,N,N,0,N,00,N
20240710,140558,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5260,-130,5,-2.41,97939200,18586,70.30,5380,5380,5220,7000,3780,5390,5269.51,4.78,0,2596,5510,5450,5360,5300,5210,5480,5330,89,1610,500,3770,10,1,17189982,904,7.16,0.42,12,0.11,735.00,12647.00,11580,20230816,-54.58,5130,20240703,2.53,8370,-37.16,20240215,5130,2.53,20240703,11580,-54.58,20230816,5130,2.53,20240703,1.13,N,065130,500,89 억,,820885,N,N,0,N,00,N
20240710,130559,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5270,-120,5,-2.23,80818380,15338,58.01,5380,5380,5220,7000,3780,5390,5269.16,4.78,0,2051,5510,5450,5360,5300,5210,5480,5330,89,1610,500,3770,10,1,17189982,906,7.17,0.42,12,0.09,735.00,12647.00,11580,20230816,-54.49,5130,20240703,2.73,8370,-37.04,20240215,5130,2.73,20240703,11580,-54.49,20230816,5130,2.73,20240703,1.13,N,065130,500,89 억,,820885,N,N,0,N,00,N
20240710,120600,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5280,-110,5,-2.04,76343810,14491,54.81,5380,5380,5220,7000,3780,5390,5268.36,4.78,0,2152,5510,5450,5360,5300,5210,5480,5330,89,1610,500,3770,10,1,17189982,908,7.18,0.42,12,0.08,735.00,12647.00,11580,20230816,-54.40,5130,20240703,2.92,8370,-36.92,20240215,5130,2.92,20240703,11580,-54.40,20230816,5130,2.92,20240703,1.13,N,065130,500,89 억,,820885,N,N,0,N,00,N
20240710,110600,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5310,-80,5,-1.48,66599800,12644,47.82,5380,5380,5220,7000,3780,5390,5267.30,4.78,0,2659,5510,5450,5360,5300,5210,5480,5330,89,1610,500,3770,10,1,17189982,913,7.22,0.42,12,0.07,735.00,12647.00,11580,20230816,-54.15,5130,20240703,3.51,8370,-36.56,20240215,5130,3.51,20240703,11580,-54.15,20230816,5130,3.51,20240703,1.13,N,065130,500,89 억,,820885,N,N,0,N,00,N
20240710,100556,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5310,-80,5,-1.48,60937940,11575,43.78,5380,5380,5220,7000,3780,5390,5264.62,4.78,0,2995,5510,5450,5360,5300,5210,5480,5330,89,1610,500,3770,10,1,17189982,913,7.22,0.42,12,0.07,735.00,12647.00,11580,20230816,-54.15,5130,20240703,3.51,8370,-36.56,20240215,5130,3.51,20240703,11580,-54.15,20230816,5130,3.51,20240703,1.13,N,065130,500,89 억,,820885,N,N,0,N,00,N
20240710,090558,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5320,-70,5,-1.30,2085990,389,1.47,5380,5380,5320,7000,3780,5390,5362.44,4.78,0,-82,5510,5450,5360,5300,5210,5480,5330,89,1610,500,3770,10,1,17189982,915,7.24,0.42,12,0.00,735.00,12647.00,11580,20230816,-54.06,5130,20240703,3.70,8370,-36.44,20240215,5130,3.70,20240703,11580,-54.06,20230816,5130,3.70,20240703,1.13,N,065130,500,89 억,,820885,N,N,0,N,00,N
20240709,160557,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5390,70,2,1.32,141718140,26415,130.52,5270,5420,5270,6910,3730,5320,5365.06,4.77,0,580,5480,5400,5290,5210,5100,5440,5250,89,1590,500,3720,10,1,17189982,927,7.33,0.43,12,0.15,735.00,12647.00,11580,20230816,-53.45,5130,20240703,5.07,8370,-35.60,20240215,5130,5.07,20240703,11580,-53.45,20230816,5130,5.07,20240703,1.13,N,065130,500,89 억,,820546,N,N,0,N,00,N
20240709,150558,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5390,70,2,1.32,131395260,24494,121.02,5270,5420,5270,6910,3730,5320,5364.39,4.77,0,1023,5480,5400,5290,5210,5100,5440,5250,89,1590,500,3720,10,1,17189982,927,7.33,0.43,12,0.14,735.00,12647.00,11580,20230816,-53.45,5130,20240703,5.07,8370,-35.60,20240215,5130,5.07,20240703,11580,-53.45,20230816,5130,5.07,20240703,1.13,N,065130,500,89 억,,820546,N,N,0,N,00,N
20240709,140559,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5410,90,2,1.69,125780940,23452,115.88,5270,5420,5270,6910,3730,5320,5363.34,4.77,0,1744,5480,5400,5290,5210,5100,5440,5250,89,1590,500,3720,10,1,17189982,930,7.36,0.43,12,0.14,735.00,12647.00,11580,20230816,-53.28,5130,20240703,5.46,8370,-35.36,20240215,5130,5.46,20240703,11580,-53.28,20230816,5130,5.46,20240703,1.13,N,065130,500,89 억,,820546,N,N,0,N,00,N
20240709,130601,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5390,70,2,1.32,103933880,19402,95.86,5270,5420,5270,6910,3730,5320,5356.86,4.77,0,2219,5480,5400,5290,5210,5100,5440,5250,89,1590,500,3720,10,1,17189982,927,7.33,0.43,12,0.11,735.00,12647.00,11580,20230816,-53.45,5130,20240703,5.07,8370,-35.60,20240215,5130,5.07,20240703,11580,-53.45,20230816,5130,5.07,20240703,1.13,N,065130,500,89 억,,820546,N,N,0,N,00,N
20240709,120602,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5360,40,2,0.75,93149270,17392,85.93,5270,5420,5270,6910,3730,5320,5355.87,4.77,0,1938,5480,5400,5290,5210,5100,5440,5250,89,1590,500,3720,10,1,17189982,921,7.29,0.42,12,0.10,735.00,12647.00,11580,20230816,-53.71,5130,20240703,4.48,8370,-35.96,20240215,5130,4.48,20240703,11580,-53.71,20230816,5130,4.48,20240703,1.13,N,065130,500,89 억,,820546,N,N,0,N,00,N
20240709,110601,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5350,30,2,0.56,87402450,16319,80.63,5270,5420,5270,6910,3730,5320,5355.87,4.77,0,1688,5480,5400,5290,5210,5100,5440,5250,89,1590,500,3720,10,1,17189982,920,7.28,0.42,12,0.09,735.00,12647.00,11580,20230816,-53.80,5130,20240703,4.29,8370,-36.08,20240215,5130,4.29,20240703,11580,-53.80,20230816,5130,4.29,20240703,1.13,N,065130,500,89 억,,820546,N,N,0,N,00,N
20240709,100559,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5380,60,2,1.13,64965160,12134,59.95,5270,5420,5270,6910,3730,5320,5353.98,4.77,0,135,5480,5400,5290,5210,5100,5440,5250,89,1590,500,3720,10,1,17189982,925,7.32,0.43,12,0.07,735.00,12647.00,11580,20230816,-53.54,5130,20240703,4.87,8370,-35.72,20240215,5130,4.87,20240703,11580,-53.54,20230816,5130,4.87,20240703,1.13,N,065130,500,89 억,,820546,N,N,0,N,00,N
20240709,090558,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5320,0,3,0.00,2599560,493,2.44,5270,5390,5270,6910,3730,5320,5272.94,4.77,0,155,5480,5400,5290,5210,5100,5440,5250,89,1590,500,3720,10,1,17189982,915,7.24,0.42,12,0.00,735.00,12647.00,11580,20230816,-54.06,5130,20240703,3.70,8370,-36.44,20240215,5130,3.70,20240703,11580,-54.06,20230816,5130,3.70,20240703,1.13,N,065130,500,89 억,,820546,N,N,0,N,00,N
20240708,160554,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5320,110,2,2.11,107439340,20228,59.89,5210,5370,5180,6770,3650,5210,5311.42,4.76,0,1802,5370,5290,5250,5170,5130,5270,5150,89,1560,500,3640,10,1,17189982,915,7.24,0.42,12,0.12,735.00,12647.00,11580,20230816,-54.06,5130,20240703,3.70,8370,-36.44,20240215,5130,3.70,20240703,11580,-54.06,20230816,5130,3.70,20240703,1.11,N,065130,500,89 억,,818732,N,N,0,N,00,N
20240708,150556,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5300,90,2,1.73,101673220,19140,56.67,5210,5370,5180,6770,3650,5210,5312.08,4.76,0,1092,5370,5290,5250,5170,5130,5270,5150,89,1560,500,3640,10,1,17189982,911,7.21,0.42,12,0.11,735.00,12647.00,11580,20230816,-54.23,5130,20240703,3.31,8370,-36.68,20240215,5130,3.31,20240703,11580,-54.23,20230816,5130,3.31,20240703,1.11,N,065130,500,89 억,,818732,N,N,0,N,00,N
20240708,140557,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5340,130,2,2.50,98897090,18618,55.13,5210,5370,5180,6770,3650,5210,5311.91,4.76,0,1267,5370,5290,5250,5170,5130,5270,5150,89,1560,500,3640,10,1,17189982,918,7.27,0.42,12,0.11,735.00,12647.00,11580,20230816,-53.89,5130,20240703,4.09,8370,-36.20,20240215,5130,4.09,20240703,11580,-53.89,20230816,5130,4.09,20240703,1.11,N,065130,500,89 억,,818732,N,N,0,N,00,N
20240708,130554,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5340,130,2,2.50,79861970,15045,44.55,5210,5370,5180,6770,3650,5210,5308.21,4.76,0,1240,5370,5290,5250,5170,5130,5270,5150,89,1560,500,3640,10,1,17189982,918,7.27,0.42,12,0.09,735.00,12647.00,11580,20230816,-53.89,5130,20240703,4.09,8370,-36.20,20240215,5130,4.09,20240703,11580,-53.89,20230816,5130,4.09,20240703,1.11,N,065130,500,89 억,,818732,N,N,0,N,00,N
20240708,120556,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5340,130,2,2.50,51991540,9837,29.13,5210,5350,5180,6770,3650,5210,5285.30,4.76,0,109,5370,5290,5250,5170,5130,5270,5150,89,1560,500,3640,10,1,17189982,918,7.27,0.42,12,0.06,735.00,12647.00,11580,20230816,-53.89,5130,20240703,4.09,8370,-36.20,20240215,5130,4.09,20240703,11580,-53.89,20230816,5130,4.09,20240703,1.11,N,065130,500,89 억,,818732,N,N,0,N,00,N
20240708,110553,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5310,100,2,1.92,37744480,7160,21.20,5210,5350,5180,6770,3650,5210,5271.58,4.76,0,-212,5370,5290,5250,5170,5130,5270,5150,89,1560,500,3640,10,1,17189982,913,7.22,0.42,12,0.04,735.00,12647.00,11580,20230816,-54.15,5130,20240703,3.51,8370,-36.56,20240215,5130,3.51,20240703,11580,-54.15,20230816,5130,3.51,20240703,1.11,N,065130,500,89 억,,818732,N,N,0,N,00,N
20240708,100555,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5350,140,2,2.69,28186960,5365,15.89,5210,5350,5180,6770,3650,5210,5253.86,4.76,0,54,5370,5290,5250,5170,5130,5270,5150,89,1560,500,3640,10,1,17189982,920,7.28,0.42,12,0.03,735.00,12647.00,11580,20230816,-53.80,5130,20240703,4.29,8370,-36.08,20240215,5130,4.29,20240703,11580,-53.80,20230816,5130,4.29,20240703,1.11,N,065130,500,89 억,,818732,N,N,0,N,00,N
20240708,090554,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5200,-10,5,-0.19,1260340,242,0.72,5210,5310,5200,6770,3650,5210,5208.02,4.76,0,-86,5370,5290,5250,5170,5130,5270,5150,89,1560,500,3640,10,1,17189982,894,7.07,0.41,12,0.00,735.00,12647.00,11580,20230816,-55.09,5130,20240703,1.36,8370,-37.87,20240215,5130,1.36,20240703,11580,-55.09,20230816,5130,1.36,20240703,1.11,N,065130,500,89 억,,818732,N,N,0,N,00,N
20240705,160552,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5210,-80,5,-1.51,177417960,33771,168.03,5330,5330,5210,6870,3710,5290,5253.56,4.73,0,6220,5416,5352,5266,5202,5116,5385,5235,89,1580,500,3700,10,1,17189982,896,7.09,0.41,12,0.20,735.00,12647.00,11580,20230816,-55.01,5130,20240703,1.56,8370,-37.75,20240215,5130,1.56,20240703,11580,-55.01,20230816,5130,1.56,20240703,1.11,N,065130,500,89 억,,812506,N,N,0,N,00,N
20240705,150554,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5220,-70,5,-1.32,168696180,32099,159.71,5330,5330,5210,6870,3710,5290,5255.50,4.73,0,6612,5416,5352,5266,5202,5116,5385,5235,89,1580,500,3700,10,1,17189982,897,7.10,0.41,12,0.19,735.00,12647.00,11580,20230816,-54.92,5130,20240703,1.75,8370,-37.63,20240215,5130,1.75,20240703,11580,-54.92,20230816,5130,1.75,20240703,1.11,N,065130,500,89 억,,812506,N,N,0,N,00,N
20240705,140554,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5270,-20,5,-0.38,98989620,18754,93.31,5330,5330,5230,6870,3710,5290,5278.32,4.73,0,-309,5416,5352,5266,5202,5116,5385,5235,89,1580,500,3700,10,1,17189982,906,7.17,0.42,12,0.11,735.00,12647.00,11580,20230816,-54.49,5130,20240703,2.73,8370,-37.04,20240215,5130,2.73,20240703,11580,-54.49,20230816,5130,2.73,20240703,1.11,N,065130,500,89 억,,812506,N,N,0,N,00,N
20240705,130554,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5290,0,3,0.00,93366820,17688,88.01,5330,5330,5230,6870,3710,5290,5278.54,4.73,0,-295,5416,5352,5266,5202,5116,5385,5235,89,1580,500,3700,10,1,17189982,909,7.20,0.42,12,0.10,735.00,12647.00,11580,20230816,-54.32,5130,20240703,3.12,8370,-36.80,20240215,5130,3.12,20240703,11580,-54.32,20230816,5130,3.12,20240703,1.11,N,065130,500,89 억,,812506,N,N,0,N,00,N
20240705,120554,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5320,30,2,0.57,87862020,16652,82.85,5330,5330,5230,6870,3710,5290,5276.36,4.73,0,-218,5416,5352,5266,5202,5116,5385,5235,89,1580,500,3700,10,1,17189982,915,7.24,0.42,12,0.10,735.00,12647.00,11580,20230816,-54.06,5130,20240703,3.70,8370,-36.44,20240215,5130,3.70,20240703,11580,-54.06,20230816,5130,3.70,20240703,1.11,N,065130,500,89 억,,812506,N,N,0,N,00,N
20240705,110552,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5280,-10,5,-0.19,79337030,15038,74.82,5330,5330,5230,6870,3710,5290,5275.77,4.73,0,-903,5416,5352,5266,5202,5116,5385,5235,89,1580,500,3700,10,1,17189982,908,7.18,0.42,12,0.09,735.00,12647.00,11580,20230816,-54.40,5130,20240703,2.92,8370,-36.92,20240215,5130,2.92,20240703,11580,-54.40,20230816,5130,2.92,20240703,1.11,N,065130,500,89 억,,812506,N,N,0,N,00,N
20240705,100552,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5320,30,2,0.57,29116560,5526,27.50,5330,5330,5230,6870,3710,5290,5269.01,4.73,0,-933,5416,5352,5266,5202,5116,5385,5235,89,1580,500,3700,10,1,17189982,915,7.24,0.42,12,0.03,735.00,12647.00,11580,20230816,-54.06,5130,20240703,3.70,8370,-36.44,20240215,5130,3.70,20240703,11580,-54.06,20230816,5130,3.70,20240703,1.11,N,065130,500,89 억,,812506,N,N,0,N,00,N
20240705,090553,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5320,30,2,0.57,425700,80,0.40,5330,5330,5320,6870,3710,5290,5321.25,4.73,0,-70,5416,5352,5266,5202,5116,5385,5235,89,1580,500,3700,10,1,17189982,915,7.24,0.42,12,0.00,735.00,12647.00,11580,20230816,-54.06,5130,20240703,3.70,8370,-36.44,20240215,5130,3.70,20240703,11580,-54.06,20230816,5130,3.70,20240703,1.11,N,065130,500,89 억,,812506,N,N,0,N,00,N
20240704,160550,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5290,40,2,0.76,104882660,20017,38.67,5180,5330,5180,6820,3680,5250,5239.68,4.74,0,-3234,5330,5290,5210,5170,5090,5310,5190,89,1570,500,3670,10,1,17189982,909,7.20,0.42,12,0.12,735.00,12647.00,11580,20230816,-54.32,5130,20240703,3.12,8370,-36.80,20240215,5130,3.12,20240703,11580,-54.32,20230816,5130,3.12,20240703,1.13,N,065130,500,89 억,,815546,N,N,0,N,00,N
20240704,150552,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5280,30,2,0.57,101593290,19394,37.47,5180,5330,5180,6820,3680,5250,5238.39,4.74,0,-2903,5330,5290,5210,5170,5090,5310,5190,89,1570,500,3670,10,1,17189982,908,7.18,0.42,12,0.11,735.00,12647.00,11580,20230816,-54.40,5130,20240703,2.92,8370,-36.92,20240215,5130,2.92,20240703,11580,-54.40,20230816,5130,2.92,20240703,1.13,N,065130,500,89 억,,815546,N,N,0,N,00,N
20240704,140552,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5300,50,2,0.95,96599020,18446,35.64,5180,5330,5180,6820,3680,5250,5236.85,4.74,0,-2687,5330,5290,5210,5170,5090,5310,5190,89,1570,500,3670,10,1,17189982,911,7.21,0.42,12,0.11,735.00,12647.00,11580,20230816,-54.23,5130,20240703,3.31,8370,-36.68,20240215,5130,3.31,20240703,11580,-54.23,20230816,5130,3.31,20240703,1.13,N,065130,500,89 억,,815546,N,N,0,N,00,N
20240704,130552,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5290,40,2,0.76,81810140,15650,30.24,5180,5330,5180,6820,3680,5250,5227.48,4.74,0,-858,5330,5290,5210,5170,5090,5310,5190,89,1570,500,3670,10,1,17189982,909,7.20,0.42,12,0.09,735.00,12647.00,11580,20230816,-54.32,5130,20240703,3.12,8370,-36.80,20240215,5130,3.12,20240703,11580,-54.32,20230816,5130,3.12,20240703,1.13,N,065130,500,89 억,,815546,N,N,0,N,00,N
20240704,120551,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5190,-60,5,-1.14,54819720,10504,20.29,5180,5330,5180,6820,3680,5250,5218.94,4.74,0,267,5330,5290,5210,5170,5090,5310,5190,89,1570,500,3670,10,1,17189982,892,7.06,0.41,12,0.06,735.00,12647.00,11580,20230816,-55.18,5130,20240703,1.17,8370,-37.99,20240215,5130,1.17,20240703,11580,-55.18,20230816,5130,1.17,20240703,1.13,N,065130,500,89 억,,815546,N,N,0,N,00,N
20240704,110550,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5240,-10,5,-0.19,39343270,7531,14.55,5180,5330,5180,6820,3680,5250,5224.18,4.74,0,149,5330,5290,5210,5170,5090,5310,5190,89,1570,500,3670,10,1,17189982,901,7.13,0.41,12,0.04,735.00,12647.00,11580,20230816,-54.75,5130,20240703,2.14,8370,-37.40,20240215,5130,2.14,20240703,11580,-54.75,20230816,5130,2.14,20240703,1.13,N,065130,500,89 억,,815546,N,N,0,N,00,N
20240704,100551,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5240,-10,5,-0.19,22029110,4216,8.15,5180,5330,5180,6820,3680,5250,5225.12,4.74,0,-108,5330,5290,5210,5170,5090,5310,5190,89,1570,500,3670,10,1,17189982,901,7.13,0.41,12,0.02,735.00,12647.00,11580,20230816,-54.75,5130,20240703,2.14,8370,-37.40,20240215,5130,2.14,20240703,11580,-54.75,20230816,5130,2.14,20240703,1.13,N,065130,500,89 억,,815546,N,N,0,N,00,N
20240704,090551,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5250,0,3,0.00,2032080,392,0.76,5180,5250,5180,6820,3680,5250,5183.88,4.74,0,40,5330,5290,5210,5170,5090,5310,5190,89,1570,500,3670,10,1,17189982,902,7.14,0.42,12,0.00,735.00,12647.00,11580,20230816,-54.66,5130,20240703,2.34,8370,-37.28,20240215,5130,2.34,20240703,11580,-54.66,20230816,5130,2.34,20240703,1.13,N,065130,500,89 억,,815546,N,N,0,N,00,N
20240703,160548,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5250,50,2,0.96,268299020,51748,101.75,5200,5250,5130,6760,3640,5200,5184.55,4.74,0,1054,5446,5322,5256,5132,5066,5290,5100,89,1560,500,3640,10,1,17189982,902,7.14,0.42,12,0.30,735.00,12647.00,11580,20230816,-54.66,5130,20240703,2.34,8370,-37.28,20240215,5130,2.34,20240703,11580,-54.66,20230816,5130,2.34,20240703,1.13,N,065130,500,89 억,,814173,N,N,0,N,00,N
20240703,150550,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5210,10,2,0.19,247656010,47789,93.96,5200,5250,5130,6760,3640,5200,5182.25,4.74,0,-1490,5446,5322,5256,5132,5066,5290,5100,89,1560,500,3640,10,1,17189982,896,7.09,0.41,12,0.28,735.00,12647.00,11580,20230816,-55.01,5130,20240703,1.56,8370,-37.75,20240215,5130,1.56,20240703,11580,-55.01,20230816,5130,1.56,20240703,1.13,N,065130,500,89 억,,814173,N,N,0,N,00,N
20240703,140550,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5190,-10,5,-0.19,235708600,45489,89.44,5200,5250,5130,6760,3640,5200,5181.63,4.74,0,-1977,5446,5322,5256,5132,5066,5290,5100,89,1560,500,3640,10,1,17189982,892,7.06,0.41,12,0.26,735.00,12647.00,11580,20230816,-55.18,5130,20240703,1.17,8370,-37.99,20240215,5130,1.17,20240703,11580,-55.18,20230816,5130,1.17,20240703,1.13,N,065130,500,89 억,,814173,N,N,0,N,00,N
20240703,130549,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5180,-20,5,-0.38,145863280,28105,55.26,5200,5250,5150,6760,3640,5200,5189.91,4.74,0,-5285,5446,5322,5256,5132,5066,5290,5100,89,1560,500,3640,10,1,17189982,890,7.05,0.41,12,0.16,735.00,12647.00,11580,20230816,-55.27,5150,20240703,0.58,8370,-38.11,20240215,5150,0.58,20240703,11580,-55.27,20230816,5150,0.58,20240703,1.13,N,065130,500,89 억,,814173,N,N,0,N,00,N
20240703,120548,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5170,-30,5,-0.58,122879930,23684,46.57,5200,5250,5150,6760,3640,5200,5188.27,4.74,0,-4796,5446,5322,5256,5132,5066,5290,5100,89,1560,500,3640,10,1,17189982,889,7.03,0.41,12,0.14,735.00,12647.00,11580,20230816,-55.35,5150,20240703,0.39,8370,-38.23,20240215,5150,0.39,20240703,11580,-55.35,20230816,5150,0.39,20240703,1.13,N,065130,500,89 억,,814173,N,N,0,N,00,N
20240703,110551,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5200,0,3,0.00,106631400,20535,40.38,5200,5250,5150,6760,3640,5200,5192.64,4.74,0,-4768,5446,5322,5256,5132,5066,5290,5100,89,1560,500,3640,10,1,17189982,894,7.07,0.41,12,0.12,735.00,12647.00,11580,20230816,-55.09,5150,20240703,0.97,8370,-37.87,20240215,5150,0.97,20240703,11580,-55.09,20230816,5150,0.97,20240703,1.13,N,065130,500,89 억,,814173,N,N,0,N,00,N
20240703,100551,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5210,10,2,0.19,46755570,8972,17.64,5200,5250,5180,6760,3640,5200,5211.38,4.74,0,-2405,5446,5322,5256,5132,5066,5290,5100,89,1560,500,3640,10,1,17189982,896,7.09,0.41,12,0.05,735.00,12647.00,11580,20230816,-55.01,5150,20231113,1.17,8370,-37.75,20240215,5180,0.58,20240703,11580,-55.01,20230816,5150,1.17,20231113,1.13,N,065130,500,89 억,,814173,N,N,0,N,00,N
20240703,090549,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5210,10,2,0.19,6075820,1168,2.30,5200,5220,5200,6760,3640,5200,5202.05,4.74,0,488,5446,5322,5256,5132,5066,5290,5100,89,1560,500,3640,10,1,17189982,896,7.09,0.41,12,0.01,735.00,12647.00,11580,20230816,-55.01,5150,20231113,1.17,8370,-37.75,20240215,5190,0.39,20240702,11580,-55.01,20230816,5150,1.17,20231113,1.13,N,065130,500,89 억,,814173,N,N,0,N,00,N
20240702,160547,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5200,-190,5,-3.53,267156090,50857,180.92,5330,5380,5190,7000,3780,5390,5253.61,4.80,0,-12120,5536,5462,5376,5302,5216,5500,5340,89,1610,500,3770,10,1,17189982,894,7.07,0.41,12,0.30,735.00,12647.00,11580,20230816,-55.09,5150,20231113,0.97,8370,-37.87,20240215,5190,0.19,20240702,11580,-55.09,20230816,5150,0.97,20231113,1.15,N,065130,500,89 억,,825671,N,N,0,N,00,N
20240702,150549,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5230,-160,5,-2.97,253958060,48321,171.90,5330,5380,5190,7000,3780,5390,5255.09,4.80,0,-11348,5536,5462,5376,5302,5216,5500,5340,89,1610,500,3770,10,1,17189982,899,7.12,0.41,12,0.28,735.00,12647.00,11580,20230816,-54.84,5150,20231113,1.55,8370,-37.51,20240215,5190,0.77,20240702,11580,-54.84,20230816,5150,1.55,20231113,1.15,N,065130,500,89 억,,825671,N,N,0,N,00,N
20240702,140549,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5190,-200,5,-3.71,240935960,45822,163.01,5330,5380,5190,7000,3780,5390,5257.51,4.80,0,-10960,5536,5462,5376,5302,5216,5500,5340,89,1610,500,3770,10,1,17189982,892,7.06,0.41,12,0.27,735.00,12647.00,11580,20230816,-55.18,5150,20231113,0.78,8370,-37.99,20240215,5190,0.00,20240702,11580,-55.18,20230816,5150,0.78,20231113,1.15,N,065130,500,89 억,,825671,N,N,0,N,00,N
20240702,130548,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5200,-190,5,-3.53,202364790,38411,136.65,5330,5380,5200,7000,3780,5390,5267.77,4.80,0,-9738,5536,5462,5376,5302,5216,5500,5340,89,1610,500,3770,10,1,17189982,894,7.07,0.41,12,0.22,735.00,12647.00,11580,20230816,-55.09,5150,20231113,0.97,8370,-37.87,20240215,5200,0.00,20240702,11580,-55.09,20230816,5150,0.97,20231113,1.15,N,065130,500,89 억,,825671,N,N,0,N,00,N
20240702,120549,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5240,-150,5,-2.78,142447250,26941,95.84,5330,5380,5230,7000,3780,5390,5286.61,4.80,0,-7383,5536,5462,5376,5302,5216,5500,5340,89,1610,500,3770,10,1,17189982,901,7.13,0.41,12,0.16,735.00,12647.00,11580,20230816,-54.75,5150,20231113,1.75,8370,-37.40,20240215,5230,0.19,20240702,11580,-54.75,20230816,5150,1.75,20231113,1.15,N,065130,500,89 억,,825671,N,N,0,N,00,N
20240702,110548,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5280,-110,5,-2.04,112615810,21259,75.63,5330,5380,5230,7000,3780,5390,5296.44,4.80,0,-8235,5536,5462,5376,5302,5216,5500,5340,89,1610,500,3770,10,1,17189982,908,7.18,0.42,12,0.12,735.00,12647.00,11580,20230816,-54.40,5150,20231113,2.52,8370,-36.92,20240215,5230,0.96,20240702,11580,-54.40,20230816,5150,2.52,20231113,1.15,N,065130,500,89 억,,825671,N,N,0,N,00,N
20240702,100548,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5290,-100,5,-1.86,70213630,13201,46.96,5330,5380,5270,7000,3780,5390,5317.72,4.80,0,-7425,5536,5462,5376,5302,5216,5500,5340,89,1610,500,3770,10,1,17189982,909,7.20,0.42,12,0.08,735.00,12647.00,11580,20230816,-54.32,5150,20231113,2.72,8370,-36.80,20240215,5230,1.15,20240624,11580,-54.32,20230816,5150,2.72,20231113,1.15,N,065130,500,89 억,,825671,N,N,0,N,00,N
20240702,090550,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5380,-10,5,-0.19,2616560,488,1.74,5330,5380,5330,7000,3780,5390,5342.22,4.80,0,-39,5536,5462,5376,5302,5216,5500,5340,89,1610,500,3770,10,1,17189982,925,7.32,0.43,12,0.00,735.00,12647.00,11580,20230816,-53.54,5150,20231113,4.47,8370,-35.72,20240215,5230,2.87,20240624,11580,-53.54,20230816,5150,4.47,20231113,1.15,N,065130,500,89 억,,825671,N,N,0,N,00,N
20240701,160547,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5390,80,2,1.51,145125900,27090,95.65,5310,5450,5290,6900,3720,5310,5357.17,4.85,0,-9079,5363,5336,5283,5256,5203,5350,5270,89,1590,500,3710,10,1,17189982,927,7.33,0.43,12,0.16,735.00,12647.00,11580,20230816,-53.45,5150,20231113,4.66,8370,-35.60,20240215,5230,3.06,20240624,11580,-53.45,20230816,5150,4.66,20231113,1.15,N,065130,500,89 억,,833340,N,N,0,N,00,N
20240701,150548,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5340,30,2,0.56,130901740,24441,86.30,5310,5450,5290,6900,3720,5310,5355.83,4.85,0,-8221,5363,5336,5283,5256,5203,5350,5270,89,1590,500,3710,10,1,17189982,918,7.27,0.42,12,0.14,735.00,12647.00,11580,20230816,-53.89,5150,20231113,3.69,8370,-36.20,20240215,5230,2.10,20240624,11580,-53.89,20230816,5150,3.69,20231113,1.15,N,065130,500,89 억,,833340,N,N,0,N,00,N
20240701,140547,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5300,-10,5,-0.19,121612150,22697,80.14,5310,5450,5290,6900,3720,5310,5358.07,4.85,0,-8097,5363,5336,5283,5256,5203,5350,5270,89,1590,500,3710,10,1,17189982,911,7.21,0.42,12,0.13,735.00,12647.00,11580,20230816,-54.23,5150,20231113,2.91,8370,-36.68,20240215,5230,1.34,20240624,11580,-54.23,20230816,5150,2.91,20231113,1.15,N,065130,500,89 억,,833340,N,N,0,N,00,N
20240701,130547,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5310,0,3,0.00,108981160,20316,71.73,5310,5450,5290,6900,3720,5310,5364.30,4.85,0,-7826,5363,5336,5283,5256,5203,5350,5270,89,1590,500,3710,10,1,17189982,913,7.22,0.42,12,0.12,735.00,12647.00,11580,20230816,-54.15,5150,20231113,3.11,8370,-36.56,20240215,5230,1.53,20240624,11580,-54.15,20230816,5150,3.11,20231113,1.15,N,065130,500,89 억,,833340,N,N,0,N,00,N
20240701,120548,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5310,0,3,0.00,104532490,19479,68.78,5310,5450,5290,6900,3720,5310,5366.42,4.85,0,-7453,5363,5336,5283,5256,5203,5350,5270,89,1590,500,3710,10,1,17189982,913,7.22,0.42,12,0.11,735.00,12647.00,11580,20230816,-54.15,5150,20231113,3.11,8370,-36.56,20240215,5230,1.53,20240624,11580,-54.15,20230816,5150,3.11,20231113,1.15,N,065130,500,89 억,,833340,N,N,0,N,00,N
20240701,110546,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5330,20,2,0.38,73839850,13705,48.39,5310,5450,5290,6900,3720,5310,5387.80,4.85,0,-7533,5363,5336,5283,5256,5203,5350,5270,89,1590,500,3710,10,1,17189982,916,7.25,0.42,12,0.08,735.00,12647.00,11580,20230816,-53.97,5150,20231113,3.50,8370,-36.32,20240215,5230,1.91,20240624,11580,-53.97,20230816,5150,3.50,20231113,1.15,N,065130,500,89 억,,833340,N,N,0,N,00,N
20240701,100546,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5340,30,2,0.56,68576530,12718,44.91,5310,5450,5290,6900,3720,5310,5392.08,4.85,0,-7441,5363,5336,5283,5256,5203,5350,5270,89,1590,500,3710,10,1,17189982,918,7.27,0.42,12,0.07,735.00,12647.00,11580,20230816,-53.89,5150,20231113,3.69,8370,-36.20,20240215,5230,2.10,20240624,11580,-53.89,20230816,5150,3.69,20231113,1.15,N,065130,500,89 억,,833340,N,N,0,N,00,N
20240701,090545,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5290,-20,5,-0.38,4184810,788,2.78,5310,5320,5290,6900,3720,5310,5310.67,4.85,0,-371,5363,5336,5283,5256,5203,5350,5270,89,1590,500,3710,10,1,17189982,909,7.20,0.42,12,0.00,735.00,12647.00,11580,20230816,-54.32,5150,20231113,2.72,8370,-36.80,20240215,5230,1.15,20240624,11580,-54.32,20230816,5150,2.72,20231113,1.15,N,065130,500,89 억,,833340,N,N,0,N,00,N