KissMeData/065130/price/prices-20240801.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
20240830,160602,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4360,-65,5,-1.47,43132800,9822,41.63,4485,4515,4360,5750,3100,4425,4391.45,4.13,0,-486,4555,4490,4385,4320,4215,4522,4352,89,1325,500,3090,5,1,17189982,749,5.93,0.34,12,0.06,735.00,12647.00,8370,20240215,-47.91,3925,20240805,11.08,8370,-47.91,20240215,3925,11.08,20240805,8370,-47.91,20240215,3925,11.08,20240805,1.07,N,065130,500,89 억,,710406,N,N,0,N,00,N
20240830,150607,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4395,-30,5,-0.68,34868685,7935,33.63,4485,4515,4360,5750,3100,4425,4394.29,4.13,0,758,4555,4490,4385,4320,4215,4522,4352,89,1325,500,3090,5,1,17189982,755,5.98,0.35,12,0.05,735.00,12647.00,8370,20240215,-47.49,3925,20240805,11.97,8370,-47.49,20240215,3925,11.97,20240805,8370,-47.49,20240215,3925,11.97,20240805,1.07,N,065130,500,89 억,,710406,N,N,0,N,00,N
20240830,140607,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4375,-50,5,-1.13,33328325,7584,32.14,4485,4515,4360,5750,3100,4425,4394.56,4.13,0,897,4555,4490,4385,4320,4215,4522,4352,89,1325,500,3090,5,1,17189982,752,5.95,0.35,12,0.04,735.00,12647.00,8370,20240215,-47.73,3925,20240805,11.46,8370,-47.73,20240215,3925,11.46,20240805,8370,-47.73,20240215,3925,11.46,20240805,1.07,N,065130,500,89 억,,710406,N,N,0,N,00,N
20240830,130602,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4400,-25,5,-0.56,33034525,7517,31.86,4485,4515,4360,5750,3100,4425,4394.64,4.13,0,943,4555,4490,4385,4320,4215,4522,4352,89,1325,500,3090,5,1,17189982,756,5.99,0.35,12,0.04,735.00,12647.00,8370,20240215,-47.43,3925,20240805,12.10,8370,-47.43,20240215,3925,12.10,20240805,8370,-47.43,20240215,3925,12.10,20240805,1.07,N,065130,500,89 억,,710406,N,N,0,N,00,N
20240830,120606,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4400,-25,5,-0.56,28447330,6470,27.42,4485,4515,4375,5750,3100,4425,4396.81,4.13,0,891,4555,4490,4385,4320,4215,4522,4352,89,1325,500,3090,5,1,17189982,756,5.99,0.35,12,0.04,735.00,12647.00,8370,20240215,-47.43,3925,20240805,12.10,8370,-47.43,20240215,3925,12.10,20240805,8370,-47.43,20240215,3925,12.10,20240805,1.07,N,065130,500,89 억,,710406,N,N,0,N,00,N
20240830,110612,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4420,-5,5,-0.11,27727155,6306,26.72,4485,4515,4375,5750,3100,4425,4396.95,4.13,0,885,4555,4490,4385,4320,4215,4522,4352,89,1325,500,3090,5,1,17189982,760,6.01,0.35,12,0.04,735.00,12647.00,8370,20240215,-47.19,3925,20240805,12.61,8370,-47.19,20240215,3925,12.61,20240805,8370,-47.19,20240215,3925,12.61,20240805,1.07,N,065130,500,89 억,,710406,N,N,0,N,00,N
20240830,100609,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4385,-40,5,-0.90,22319845,5075,21.51,4485,4515,4375,5750,3100,4425,4398.00,4.13,0,989,4555,4490,4385,4320,4215,4522,4352,89,1325,500,3090,5,1,17189982,754,5.97,0.35,12,0.03,735.00,12647.00,8370,20240215,-47.61,3925,20240805,11.72,8370,-47.61,20240215,3925,11.72,20240805,8370,-47.61,20240215,3925,11.72,20240805,1.07,N,065130,500,89 억,,710406,N,N,0,N,00,N
20240830,090609,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4485,60,2,1.36,8970,2,0.01,4485,4485,4485,5750,3100,4425,4485.00,4.13,0,0,4555,4490,4385,4320,4215,4522,4352,89,1325,500,3090,5,1,17189982,771,6.10,0.35,12,0.00,735.00,12647.00,8370,20240215,-46.42,3925,20240805,14.27,8370,-46.42,20240215,3925,14.27,20240805,8370,-46.42,20240215,3925,14.27,20240805,1.07,N,065130,500,89 억,,710406,N,N,0,N,00,N
20240829,160609,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4425,45,2,1.03,103018470,23595,301.03,4340,4450,4280,5690,3070,4380,4366.11,4.16,0,-4988,4526,4452,4386,4312,4246,4420,4280,89,1310,500,3060,5,1,17189982,761,6.02,0.35,12,0.14,735.00,12647.00,8370,20240215,-47.13,3925,20240805,12.74,8370,-47.13,20240215,3925,12.74,20240805,8370,-47.13,20240215,3925,12.74,20240805,1.08,N,065130,500,89 억,,714595,N,N,0,N,00,N
20240829,150616,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4440,60,2,1.37,93386400,21403,273.07,4340,4450,4280,5690,3070,4380,4363.24,4.16,0,-4854,4526,4452,4386,4312,4246,4420,4280,89,1310,500,3060,5,1,17189982,763,6.04,0.35,12,0.12,735.00,12647.00,8370,20240215,-46.95,3925,20240805,13.12,8370,-46.95,20240215,3925,13.12,20240805,8370,-46.95,20240215,3925,13.12,20240805,1.08,N,065130,500,89 억,,714595,N,N,0,N,00,N
20240829,140616,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4370,-10,5,-0.23,50097550,11554,147.41,4340,4400,4280,5690,3070,4380,4335.95,4.16,0,-4445,4526,4452,4386,4312,4246,4420,4280,89,1310,500,3060,5,1,17189982,751,5.95,0.35,12,0.07,735.00,12647.00,8370,20240215,-47.79,3925,20240805,11.34,8370,-47.79,20240215,3925,11.34,20240805,8370,-47.79,20240215,3925,11.34,20240805,1.08,N,065130,500,89 억,,714595,N,N,0,N,00,N
20240829,130618,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4340,-40,5,-0.91,45241570,10437,133.16,4340,4400,4280,5690,3070,4380,4334.73,4.16,0,-4363,4526,4452,4386,4312,4246,4420,4280,89,1310,500,3060,5,1,17189982,746,5.90,0.34,12,0.06,735.00,12647.00,8370,20240215,-48.15,3925,20240805,10.57,8370,-48.15,20240215,3925,10.57,20240805,8370,-48.15,20240215,3925,10.57,20240805,1.08,N,065130,500,89 억,,714595,N,N,0,N,00,N
20240829,120614,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4350,-30,5,-0.68,38394595,8860,113.04,4340,4400,4280,5690,3070,4380,4333.48,4.16,0,-4167,4526,4452,4386,4312,4246,4420,4280,89,1310,500,3060,5,1,17189982,748,5.92,0.34,12,0.05,735.00,12647.00,8370,20240215,-48.03,3925,20240805,10.83,8370,-48.03,20240215,3925,10.83,20240805,8370,-48.03,20240215,3925,10.83,20240805,1.08,N,065130,500,89 억,,714595,N,N,0,N,00,N
20240829,110617,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4385,5,2,0.11,31023470,7177,91.57,4340,4385,4280,5690,3070,4380,4322.62,4.16,0,-3059,4526,4452,4386,4312,4246,4420,4280,89,1310,500,3060,5,1,17189982,754,5.97,0.35,12,0.04,735.00,12647.00,8370,20240215,-47.61,3925,20240805,11.72,8370,-47.61,20240215,3925,11.72,20240805,8370,-47.61,20240215,3925,11.72,20240805,1.08,N,065130,500,89 억,,714595,N,N,0,N,00,N
20240829,100613,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4335,-45,5,-1.03,21269865,4942,63.05,4340,4365,4280,5690,3070,4380,4303.90,4.16,0,-2141,4526,4452,4386,4312,4246,4420,4280,89,1310,500,3060,5,1,17189982,745,5.90,0.34,12,0.03,735.00,12647.00,8370,20240215,-48.21,3925,20240805,10.45,8370,-48.21,20240215,3925,10.45,20240805,8370,-48.21,20240215,3925,10.45,20240805,1.08,N,065130,500,89 억,,714595,N,N,0,N,00,N
20240829,090615,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4330,-50,5,-1.14,2636305,609,7.77,4340,4365,4305,5690,3070,4380,4328.91,4.16,0,-214,4526,4452,4386,4312,4246,4420,4280,89,1310,500,3060,5,1,17189982,744,5.89,0.34,12,0.00,735.00,12647.00,8370,20240215,-48.27,3925,20240805,10.32,8370,-48.27,20240215,3925,10.32,20240805,8370,-48.27,20240215,3925,10.32,20240805,1.08,N,065130,500,89 억,,714595,N,N,0,N,00,N
20240828,160556,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4380,-5,5,-0.11,34143490,7816,121.57,4460,4460,4320,5700,3070,4385,4368.41,4.16,0,-1098,4535,4460,4410,4335,4285,4435,4310,89,1315,500,3060,5,1,17189982,753,5.96,0.35,12,0.05,735.00,12647.00,8370,20240215,-47.67,3925,20240805,11.59,8370,-47.67,20240215,3925,11.59,20240805,8370,-47.67,20240215,3925,11.59,20240805,1.08,N,065130,500,89 억,,715693,N,N,0,N,00,N
20240828,150600,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4340,-45,5,-1.03,31088345,7114,110.65,4460,4460,4320,5700,3070,4385,4370.02,4.16,0,-1120,4535,4460,4410,4335,4285,4435,4310,89,1315,500,3060,5,1,17189982,746,5.90,0.34,12,0.04,735.00,12647.00,8370,20240215,-48.15,3925,20240805,10.57,8370,-48.15,20240215,3925,10.57,20240805,8370,-48.15,20240215,3925,10.57,20240805,1.08,N,065130,500,89 억,,715693,N,N,0,N,00,N
20240828,140602,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4370,-15,5,-0.34,30134235,6895,107.25,4460,4460,4320,5700,3070,4385,4370.45,4.16,0,-1142,4535,4460,4410,4335,4285,4435,4310,89,1315,500,3060,5,1,17189982,751,5.95,0.35,12,0.04,735.00,12647.00,8370,20240215,-47.79,3925,20240805,11.34,8370,-47.79,20240215,3925,11.34,20240805,8370,-47.79,20240215,3925,11.34,20240805,1.08,N,065130,500,89 억,,715693,N,N,0,N,00,N
20240828,130600,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4365,-20,5,-0.46,28562270,6535,101.65,4460,4460,4320,5700,3070,4385,4370.66,4.16,0,-1023,4535,4460,4410,4335,4285,4435,4310,89,1315,500,3060,5,1,17189982,750,5.94,0.35,12,0.04,735.00,12647.00,8370,20240215,-47.85,3925,20240805,11.21,8370,-47.85,20240215,3925,11.21,20240805,8370,-47.85,20240215,3925,11.21,20240805,1.08,N,065130,500,89 억,,715693,N,N,0,N,00,N
20240828,120558,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4360,-25,5,-0.57,26358510,6028,93.76,4460,4460,4320,5700,3070,4385,4372.68,4.16,0,-1005,4535,4460,4410,4335,4285,4435,4310,89,1315,500,3060,5,1,17189982,749,5.93,0.34,12,0.04,735.00,12647.00,8370,20240215,-47.91,3925,20240805,11.08,8370,-47.91,20240215,3925,11.08,20240805,8370,-47.91,20240215,3925,11.08,20240805,1.08,N,065130,500,89 억,,715693,N,N,0,N,00,N
20240828,110559,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4355,-30,5,-0.68,18907915,4326,67.29,4460,4460,4320,5700,3070,4385,4370.76,4.16,0,-473,4535,4460,4410,4335,4285,4435,4310,89,1315,500,3060,5,1,17189982,749,5.93,0.34,12,0.03,735.00,12647.00,8370,20240215,-47.97,3925,20240805,10.96,8370,-47.97,20240215,3925,10.96,20240805,8370,-47.97,20240215,3925,10.96,20240805,1.08,N,065130,500,89 억,,715693,N,N,0,N,00,N
20240828,100623,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4390,5,2,0.11,4460110,1014,15.77,4460,4460,4370,5700,3070,4385,4398.53,4.16,0,127,4535,4460,4410,4335,4285,4435,4310,89,1315,500,3060,5,1,17189982,755,5.97,0.35,12,0.01,735.00,12647.00,8370,20240215,-47.55,3925,20240805,11.85,8370,-47.55,20240215,3925,11.85,20240805,8370,-47.55,20240215,3925,11.85,20240805,1.08,N,065130,500,89 억,,715693,N,N,0,N,00,N
20240828,090608,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4420,35,2,0.80,48660,11,0.17,4460,4460,4420,5700,3070,4385,4423.64,4.16,0,-1,4535,4460,4410,4335,4285,4435,4310,89,1315,500,3060,5,1,17189982,760,6.01,0.35,12,0.00,735.00,12647.00,8370,20240215,-47.19,3925,20240805,12.61,8370,-47.19,20240215,3925,12.61,20240805,8370,-47.19,20240215,3925,12.61,20240805,1.08,N,065130,500,89 억,,715693,N,N,0,N,00,N
20240827,160557,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4385,-20,5,-0.45,28125060,6406,55.62,4405,4485,4360,5720,3085,4405,4390.44,4.17,0,-356,4611,4507,4441,4337,4271,4475,4305,89,1315,500,3080,5,1,17189982,754,5.97,0.35,12,0.04,735.00,12647.00,8370,20240215,-47.61,3925,20240805,11.72,8370,-47.61,20240215,3925,11.72,20240805,8370,-47.61,20240215,3925,11.72,20240805,1.07,N,065130,500,89 억,,716048,N,N,0,N,00,N
20240827,150559,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4395,-10,5,-0.23,23835945,5429,47.13,4405,4485,4360,5720,3085,4405,4390.49,4.17,0,-341,4611,4507,4441,4337,4271,4475,4305,89,1315,500,3080,5,1,17189982,755,5.98,0.35,12,0.03,735.00,12647.00,8370,20240215,-47.49,3925,20240805,11.97,8370,-47.49,20240215,3925,11.97,20240805,8370,-47.49,20240215,3925,11.97,20240805,1.07,N,065130,500,89 억,,716048,N,N,0,N,00,N
20240827,140600,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4375,-30,5,-0.68,23800795,5421,47.07,4405,4485,4360,5720,3085,4405,4390.48,4.17,0,-340,4611,4507,4441,4337,4271,4475,4305,89,1315,500,3080,5,1,17189982,752,5.95,0.35,12,0.03,735.00,12647.00,8370,20240215,-47.73,3925,20240805,11.46,8370,-47.73,20240215,3925,11.46,20240805,8370,-47.73,20240215,3925,11.46,20240805,1.07,N,065130,500,89 억,,716048,N,N,0,N,00,N
20240827,130604,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4425,20,2,0.45,22343165,5088,44.17,4405,4485,4360,5720,3085,4405,4391.35,4.17,0,-357,4611,4507,4441,4337,4271,4475,4305,89,1315,500,3080,5,1,17189982,761,6.02,0.35,12,0.03,735.00,12647.00,8370,20240215,-47.13,3925,20240805,12.74,8370,-47.13,20240215,3925,12.74,20240805,8370,-47.13,20240215,3925,12.74,20240805,1.07,N,065130,500,89 억,,716048,N,N,0,N,00,N
20240827,120605,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4405,0,3,0.00,16918850,3847,33.40,4405,4485,4360,5720,3085,4405,4397.93,4.17,0,-1007,4611,4507,4441,4337,4271,4475,4305,89,1315,500,3080,5,1,17189982,757,5.99,0.35,12,0.02,735.00,12647.00,8370,20240215,-47.37,3925,20240805,12.23,8370,-47.37,20240215,3925,12.23,20240805,8370,-47.37,20240215,3925,12.23,20240805,1.07,N,065130,500,89 억,,716048,N,N,0,N,00,N
20240827,110601,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4405,0,3,0.00,16918850,3847,33.40,4405,4485,4360,5720,3085,4405,4397.93,4.17,0,-1007,4611,4507,4441,4337,4271,4475,4305,89,1315,500,3080,5,1,17189982,757,5.99,0.35,12,0.02,735.00,12647.00,8370,20240215,-47.37,3925,20240805,12.23,8370,-47.37,20240215,3925,12.23,20240805,8370,-47.37,20240215,3925,12.23,20240805,1.07,N,065130,500,89 억,,716048,N,N,0,N,00,N
20240827,100559,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4405,0,3,0.00,13152490,2991,25.97,4405,4485,4360,5720,3085,4405,4397.36,4.17,0,-987,4611,4507,4441,4337,4271,4475,4305,89,1315,500,3080,5,1,17189982,757,5.99,0.35,12,0.02,735.00,12647.00,8370,20240215,-47.37,3925,20240805,12.23,8370,-47.37,20240215,3925,12.23,20240805,8370,-47.37,20240215,3925,12.23,20240805,1.07,N,065130,500,89 억,,716048,N,N,0,N,00,N
20240827,090558,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4475,70,2,1.59,3821140,867,7.53,4405,4485,4375,5720,3085,4405,4407.31,4.17,0,-125,4611,4507,4441,4337,4271,4475,4305,89,1315,500,3080,5,1,17189982,769,6.09,0.35,12,0.01,735.00,12647.00,8370,20240215,-46.54,3925,20240805,14.01,8370,-46.54,20240215,3925,14.01,20240805,8370,-46.54,20240215,3925,14.01,20240805,1.07,N,065130,500,89 억,,716048,N,N,0,N,00,N
20240826,160552,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4405,-70,5,-1.56,50730115,11494,83.92,4430,4545,4375,5810,3135,4475,4413.77,4.18,0,-2841,4701,4587,4511,4397,4321,4550,4360,89,1335,500,3130,5,1,17189982,757,5.99,0.35,12,0.07,735.00,12647.00,8760,20230818,-49.71,3925,20240805,12.23,8370,-47.37,20240215,3925,12.23,20240805,8370,-47.37,20240215,3925,12.23,20240805,1.07,N,065130,500,89 억,,719243,N,N,0,N,00,N
20240826,150556,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4395,-80,5,-1.79,48334360,10950,79.95,4430,4545,4375,5810,3135,4475,4414.10,4.18,0,-2811,4701,4587,4511,4397,4321,4550,4360,89,1335,500,3130,5,1,17189982,755,5.98,0.35,12,0.06,735.00,12647.00,8760,20230818,-49.83,3925,20240805,11.97,8370,-47.49,20240215,3925,11.97,20240805,8370,-47.49,20240215,3925,11.97,20240805,1.07,N,065130,500,89 억,,719243,N,N,0,N,00,N
20240826,140558,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4395,-80,5,-1.79,43654250,9885,72.17,4430,4545,4375,5810,3135,4475,4416.21,4.18,0,-2801,4701,4587,4511,4397,4321,4550,4360,89,1335,500,3130,5,1,17189982,755,5.98,0.35,12,0.06,735.00,12647.00,8760,20230818,-49.83,3925,20240805,11.97,8370,-47.49,20240215,3925,11.97,20240805,8370,-47.49,20240215,3925,11.97,20240805,1.07,N,065130,500,89 억,,719243,N,N,0,N,00,N
20240826,130601,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4385,-90,5,-2.01,37446105,8473,61.86,4430,4545,4375,5810,3135,4475,4419.46,4.18,0,-3080,4701,4587,4511,4397,4321,4550,4360,89,1335,500,3130,5,1,17189982,754,5.97,0.35,12,0.05,735.00,12647.00,8760,20230818,-49.94,3925,20240805,11.72,8370,-47.61,20240215,3925,11.72,20240805,8370,-47.61,20240215,3925,11.72,20240805,1.07,N,065130,500,89 억,,719243,N,N,0,N,00,N
20240826,120556,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4375,-100,5,-2.23,36192185,8187,59.78,4430,4545,4375,5810,3135,4475,4420.69,4.18,0,-3065,4701,4587,4511,4397,4321,4550,4360,89,1335,500,3130,5,1,17189982,752,5.95,0.35,12,0.05,735.00,12647.00,8760,20230818,-50.06,3925,20240805,11.46,8370,-47.73,20240215,3925,11.46,20240805,8370,-47.73,20240215,3925,11.46,20240805,1.07,N,065130,500,89 억,,719243,N,N,0,N,00,N
20240826,110556,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4430,-45,5,-1.01,21773715,4910,35.85,4430,4545,4405,5810,3135,4475,4434.57,4.18,0,-1059,4701,4587,4511,4397,4321,4550,4360,89,1335,500,3130,5,1,17189982,762,6.03,0.35,12,0.03,735.00,12647.00,8760,20230818,-49.43,3925,20240805,12.87,8370,-47.07,20240215,3925,12.87,20240805,8370,-47.07,20240215,3925,12.87,20240805,1.07,N,065130,500,89 억,,719243,N,N,0,N,00,N
20240826,100600,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4485,10,2,0.22,20173420,4550,33.22,4430,4545,4405,5810,3135,4475,4433.72,4.18,0,-842,4701,4587,4511,4397,4321,4550,4360,89,1335,500,3130,5,1,17189982,771,6.10,0.35,12,0.03,735.00,12647.00,8760,20230818,-48.80,3925,20240805,14.27,8370,-46.42,20240215,3925,14.27,20240805,8370,-46.42,20240215,3925,14.27,20240805,1.07,N,065130,500,89 억,,719243,N,N,0,N,00,N
20240826,090557,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4515,40,2,0.89,6208025,1392,10.16,4430,4545,4430,5810,3135,4475,4459.79,4.18,0,607,4701,4587,4511,4397,4321,4550,4360,89,1335,500,3130,5,1,17189982,776,6.14,0.36,12,0.01,735.00,12647.00,8760,20230818,-48.46,3925,20240805,15.03,8370,-46.06,20240215,3925,15.03,20240805,8370,-46.06,20240215,3925,15.03,20240805,1.07,N,065130,500,89 억,,719243,N,N,0,N,00,N
20240823,160554,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4475,-105,5,-2.29,55380510,12320,57.23,4625,4625,4435,5950,3210,4580,4495.18,4.23,0,-8682,4740,4660,4595,4515,4450,4627,4482,89,1370,500,3200,5,1,17189982,769,6.09,0.35,12,0.07,735.00,12647.00,11000,20230817,-59.32,3925,20240805,14.01,8370,-46.54,20240215,3925,14.01,20240805,8370,-46.54,20240215,3925,14.01,20240805,1.08,N,065130,500,89 억,,727924,N,N,0,N,00,N
20240823,150558,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4515,-65,5,-1.42,50092790,11139,51.74,4625,4625,4435,5950,3210,4580,4497.06,4.23,0,-8119,4740,4660,4595,4515,4450,4627,4482,89,1370,500,3200,5,1,17189982,776,6.14,0.36,12,0.06,735.00,12647.00,11000,20230817,-58.95,3925,20240805,15.03,8370,-46.06,20240215,3925,15.03,20240805,8370,-46.06,20240215,3925,15.03,20240805,1.08,N,065130,500,89 억,,727924,N,N,0,N,00,N
20240823,140557,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4475,-105,5,-2.29,49589995,11027,51.22,4625,4625,4435,5950,3210,4580,4497.14,4.23,0,-8110,4740,4660,4595,4515,4450,4627,4482,89,1370,500,3200,5,1,17189982,769,6.09,0.35,12,0.06,735.00,12647.00,11000,20230817,-59.32,3925,20240805,14.01,8370,-46.54,20240215,3925,14.01,20240805,8370,-46.54,20240215,3925,14.01,20240805,1.08,N,065130,500,89 억,,727924,N,N,0,N,00,N
20240823,130557,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4480,-100,5,-2.18,34904740,7774,36.11,4625,4625,4435,5950,3210,4580,4489.93,4.23,0,-6022,4740,4660,4595,4515,4450,4627,4482,89,1370,500,3200,5,1,17189982,770,6.10,0.35,12,0.05,735.00,12647.00,11000,20230817,-59.27,3925,20240805,14.14,8370,-46.48,20240215,3925,14.14,20240805,8370,-46.48,20240215,3925,14.14,20240805,1.08,N,065130,500,89 억,,727924,N,N,0,N,00,N
20240823,120554,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4455,-125,5,-2.73,30591870,6807,31.62,4625,4625,4435,5950,3210,4580,4494.18,4.23,0,-5062,4740,4660,4595,4515,4450,4627,4482,89,1370,500,3200,5,1,17189982,766,6.06,0.35,12,0.04,735.00,12647.00,11000,20230817,-59.50,3925,20240805,13.50,8370,-46.77,20240215,3925,13.50,20240805,8370,-46.77,20240215,3925,13.50,20240805,1.08,N,065130,500,89 억,,727924,N,N,0,N,00,N
20240823,110556,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4450,-130,5,-2.84,21940340,4864,22.59,4625,4625,4450,5950,3210,4580,4510.76,4.23,0,-4013,4740,4660,4595,4515,4450,4627,4482,89,1370,500,3200,5,1,17189982,765,6.05,0.35,12,0.03,735.00,12647.00,11000,20230817,-59.55,3925,20240805,13.38,8370,-46.83,20240215,3925,13.38,20240805,8370,-46.83,20240215,3925,13.38,20240805,1.08,N,065130,500,89 억,,727924,N,N,0,N,00,N
20240823,100555,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4520,-60,5,-1.31,6924300,1527,7.09,4625,4625,4510,5950,3210,4580,4534.58,4.23,0,-840,4740,4660,4595,4515,4450,4627,4482,89,1370,500,3200,5,1,17189982,777,6.15,0.36,12,0.01,735.00,12647.00,11000,20230817,-58.91,3925,20240805,15.16,8370,-46.00,20240215,3925,15.16,20240805,8370,-46.00,20240215,3925,15.16,20240805,1.08,N,065130,500,89 억,,727924,N,N,0,N,00,N
20240823,090558,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4575,-5,5,-0.11,475450,103,0.48,4625,4625,4575,5950,3210,4580,4616.02,4.23,0,-31,4740,4660,4595,4515,4450,4627,4482,89,1370,500,3200,5,1,17189982,786,6.22,0.36,12,0.00,735.00,12647.00,11000,20230817,-58.41,3925,20240805,16.56,8370,-45.34,20240215,3925,16.56,20240805,8370,-45.34,20240215,3925,16.56,20240805,1.08,N,065130,500,89 억,,727924,N,N,0,N,00,N
20240822,160553,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4580,-75,5,-1.61,98330460,21508,38.55,4655,4675,4530,6050,3260,4655,4571.81,4.27,0,-5579,5185,4920,4735,4470,4285,5052,4602,89,1395,500,3250,5,1,17189982,787,6.23,0.36,12,0.13,735.00,12647.00,11580,20230816,-60.45,3925,20240805,16.69,8370,-45.28,20240215,3925,16.69,20240805,8370,-45.28,20240215,3925,16.69,20240805,1.06,N,065130,500,89 억,,733399,N,N,0,N,00,N
20240822,150557,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4545,-110,5,-2.36,84839795,18549,33.25,4655,4675,4530,6050,3260,4655,4573.82,4.27,0,-5327,5185,4920,4735,4470,4285,5052,4602,89,1395,500,3250,5,1,17189982,781,6.18,0.36,12,0.11,735.00,12647.00,11580,20230816,-60.75,3925,20240805,15.80,8370,-45.70,20240215,3925,15.80,20240805,8370,-45.70,20240215,3925,15.80,20240805,1.06,N,065130,500,89 억,,733399,N,N,0,N,00,N
20240822,140558,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4575,-80,5,-1.72,65859950,14370,25.76,4655,4675,4535,6050,3260,4655,4583.16,4.27,0,-3730,5185,4920,4735,4470,4285,5052,4602,89,1395,500,3250,5,1,17189982,786,6.22,0.36,12,0.08,735.00,12647.00,11580,20230816,-60.49,3925,20240805,16.56,8370,-45.34,20240215,3925,16.56,20240805,8370,-45.34,20240215,3925,16.56,20240805,1.06,N,065130,500,89 억,,733399,N,N,0,N,00,N
20240822,130558,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4575,-80,5,-1.72,65320515,14252,25.54,4655,4675,4535,6050,3260,4655,4583.25,4.27,0,-3651,5185,4920,4735,4470,4285,5052,4602,89,1395,500,3250,5,1,17189982,786,6.22,0.36,12,0.08,735.00,12647.00,11580,20230816,-60.49,3925,20240805,16.56,8370,-45.34,20240215,3925,16.56,20240805,8370,-45.34,20240215,3925,16.56,20240805,1.06,N,065130,500,89 억,,733399,N,N,0,N,00,N
20240822,120601,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4565,-90,5,-1.93,64166975,13999,25.09,4655,4675,4535,6050,3260,4655,4583.68,4.27,0,-3449,5185,4920,4735,4470,4285,5052,4602,89,1395,500,3250,5,1,17189982,785,6.21,0.36,12,0.08,735.00,12647.00,11580,20230816,-60.58,3925,20240805,16.31,8370,-45.46,20240215,3925,16.31,20240805,8370,-45.46,20240215,3925,16.31,20240805,1.06,N,065130,500,89 억,,733399,N,N,0,N,00,N
20240822,110554,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4590,-65,5,-1.40,57271670,12485,22.38,4655,4675,4545,6050,3260,4655,4587.24,4.27,0,-2334,5185,4920,4735,4470,4285,5052,4602,89,1395,500,3250,5,1,17189982,789,6.24,0.36,12,0.07,735.00,12647.00,11580,20230816,-60.36,3925,20240805,16.94,8370,-45.16,20240215,3925,16.94,20240805,8370,-45.16,20240215,3925,16.94,20240805,1.06,N,065130,500,89 억,,733399,N,N,0,N,00,N
20240822,100554,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4620,-35,5,-0.75,26687720,5797,10.39,4655,4675,4585,6050,3260,4655,4603.71,4.27,0,715,5185,4920,4735,4470,4285,5052,4602,89,1395,500,3250,5,1,17189982,794,6.29,0.37,12,0.03,735.00,12647.00,11580,20230816,-60.10,3925,20240805,17.71,8370,-44.80,20240215,3925,17.71,20240805,8370,-44.80,20240215,3925,17.71,20240805,1.06,N,065130,500,89 억,,733399,N,N,0,N,00,N
20240822,090556,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4675,20,2,0.43,1187065,255,0.46,4655,4675,4655,6050,3260,4655,4655.16,4.27,0,-30,5185,4920,4735,4470,4285,5052,4602,89,1395,500,3250,5,1,17189982,804,6.36,0.37,12,0.00,735.00,12647.00,11580,20230816,-59.63,3925,20240805,19.11,8370,-44.15,20240215,3925,19.11,20240805,8370,-44.15,20240215,3925,19.11,20240805,1.06,N,065130,500,89 억,,733399,N,N,0,N,00,N
20240821,160552,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4655,65,2,1.42,262629500,55791,198.41,4555,5000,4550,5960,3215,4590,4707.40,4.38,0,-19185,4786,4687,4541,4442,4296,4737,4492,89,1370,500,3210,5,1,17189982,800,6.33,0.37,12,0.32,735.00,12647.00,11580,20230816,-59.80,3925,20240805,18.60,8370,-44.38,20240215,3925,18.60,20240805,8370,-44.38,20240215,3925,18.60,20240805,1.05,N,065130,500,89 억,,752293,N,N,0,N,00,N
20240821,150558,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4620,30,2,0.65,255981570,54356,193.31,4555,5000,4550,5960,3215,4590,4709.35,4.38,0,-19203,4786,4687,4541,4442,4296,4737,4492,89,1370,500,3210,5,1,17189982,794,6.29,0.37,12,0.32,735.00,12647.00,11580,20230816,-60.10,3925,20240805,17.71,8370,-44.80,20240215,3925,17.71,20240805,8370,-44.80,20240215,3925,17.71,20240805,1.05,N,065130,500,89 억,,752293,N,N,0,N,00,N
20240821,140554,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4610,20,2,0.44,230543015,48833,173.67,4555,5000,4550,5960,3215,4590,4721.05,4.38,0,-17317,4786,4687,4541,4442,4296,4737,4492,89,1370,500,3210,5,1,17189982,792,6.27,0.36,12,0.28,735.00,12647.00,11580,20230816,-60.19,3925,20240805,17.45,8370,-44.92,20240215,3925,17.45,20240805,8370,-44.92,20240215,3925,17.45,20240805,1.05,N,065130,500,89 억,,752293,N,N,0,N,00,N
20240821,130559,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4590,0,3,0.00,212265270,44834,159.44,4555,5000,4550,5960,3215,4590,4734.47,4.38,0,-15424,4786,4687,4541,4442,4296,4737,4492,89,1370,500,3210,5,1,17189982,789,6.24,0.36,12,0.26,735.00,12647.00,11580,20230816,-60.36,3925,20240805,16.94,8370,-45.16,20240215,3925,16.94,20240805,8370,-45.16,20240215,3925,16.94,20240805,1.05,N,065130,500,89 억,,752293,N,N,0,N,00,N
20240821,120600,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4620,30,2,0.65,204256700,43095,153.26,4555,5000,4550,5960,3215,4590,4739.68,4.38,0,-14830,4786,4687,4541,4442,4296,4737,4492,89,1370,500,3210,5,1,17189982,794,6.29,0.37,12,0.25,735.00,12647.00,11580,20230816,-60.10,3925,20240805,17.71,8370,-44.80,20240215,3925,17.71,20240805,8370,-44.80,20240215,3925,17.71,20240805,1.05,N,065130,500,89 억,,752293,N,N,0,N,00,N
20240821,110554,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4565,-25,5,-0.54,196924205,41496,147.57,4555,5000,4550,5960,3215,4590,4745.62,4.38,0,-14689,4786,4687,4541,4442,4296,4737,4492,89,1370,500,3210,5,1,17189982,785,6.21,0.36,12,0.24,735.00,12647.00,11580,20230816,-60.58,3925,20240805,16.31,8370,-45.46,20240215,3925,16.31,20240805,8370,-45.46,20240215,3925,16.31,20240805,1.05,N,065130,500,89 억,,752293,N,N,0,N,00,N
20240821,100559,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4640,50,2,1.09,149624800,31248,111.13,4555,5000,4550,5960,3215,4590,4788.30,4.38,0,-6895,4786,4687,4541,4442,4296,4737,4492,89,1370,500,3210,5,1,17189982,798,6.31,0.37,12,0.18,735.00,12647.00,11580,20230816,-59.93,3925,20240805,18.22,8370,-44.56,20240215,3925,18.22,20240805,8370,-44.56,20240215,3925,18.22,20240805,1.05,N,065130,500,89 억,,752293,N,N,0,N,00,N
20240821,090554,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4580,-10,5,-0.22,583065,128,0.46,4555,4580,4555,5960,3215,4590,4555.20,4.38,0,-104,4786,4687,4541,4442,4296,4737,4492,89,1370,500,3210,5,1,17189982,787,6.23,0.36,12,0.00,735.00,12647.00,11580,20230816,-60.45,3925,20240805,16.69,8370,-45.28,20240215,3925,16.69,20240805,8370,-45.28,20240215,3925,16.69,20240805,1.05,N,065130,500,89 억,,752293,N,N,0,N,00,N
20240820,160547,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4590,185,2,4.20,127087370,28006,160.57,4395,4640,4395,5720,3085,4405,4537.86,4.36,0,3567,4641,4522,4446,4327,4251,4485,4290,89,1315,500,3080,5,1,17189982,789,6.24,0.36,12,0.16,735.00,12647.00,11580,20230816,-60.36,3925,20240805,16.94,8370,-45.16,20240215,3925,16.94,20240805,8370,-45.16,20240215,3925,16.94,20240805,1.05,N,065130,500,89 억,,748876,N,N,0,N,00,N
20240820,150555,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4590,185,2,4.20,125946810,27757,159.14,4395,4640,4395,5720,3085,4405,4537.48,4.36,0,3540,4641,4522,4446,4327,4251,4485,4290,89,1315,500,3080,5,1,17189982,789,6.24,0.36,12,0.16,735.00,12647.00,11580,20230816,-60.36,3925,20240805,16.94,8370,-45.16,20240215,3925,16.94,20240805,8370,-45.16,20240215,3925,16.94,20240805,1.05,N,065130,500,89 억,,748876,N,N,0,N,00,N
20240820,140553,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4590,185,2,4.20,115666135,25511,146.26,4395,4640,4395,5720,3085,4405,4533.97,4.36,0,4075,4641,4522,4446,4327,4251,4485,4290,89,1315,500,3080,5,1,17189982,789,6.24,0.36,12,0.15,735.00,12647.00,11580,20230816,-60.36,3925,20240805,16.94,8370,-45.16,20240215,3925,16.94,20240805,8370,-45.16,20240215,3925,16.94,20240805,1.05,N,065130,500,89 억,,748876,N,N,0,N,00,N
20240820,130554,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4600,195,2,4.43,112843785,24896,142.74,4395,4640,4395,5720,3085,4405,4532.61,4.36,0,4080,4641,4522,4446,4327,4251,4485,4290,89,1315,500,3080,5,1,17189982,791,6.26,0.36,12,0.14,735.00,12647.00,11580,20230816,-60.28,3925,20240805,17.20,8370,-45.04,20240215,3925,17.20,20240805,8370,-45.04,20240215,3925,17.20,20240805,1.05,N,065130,500,89 억,,748876,N,N,0,N,00,N
20240820,120554,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4605,200,2,4.54,94025225,20782,119.15,4395,4640,4395,5720,3085,4405,4524.36,4.36,0,5059,4641,4522,4446,4327,4251,4485,4290,89,1315,500,3080,5,1,17189982,792,6.27,0.36,12,0.12,735.00,12647.00,11580,20230816,-60.23,3925,20240805,17.32,8370,-44.98,20240215,3925,17.32,20240805,8370,-44.98,20240215,3925,17.32,20240805,1.05,N,065130,500,89 억,,748876,N,N,0,N,00,N
20240820,110551,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4585,180,2,4.09,87170540,19290,110.60,4395,4640,4395,5720,3085,4405,4518.95,4.36,0,4955,4641,4522,4446,4327,4251,4485,4290,89,1315,500,3080,5,1,17189982,788,6.24,0.36,12,0.11,735.00,12647.00,11580,20230816,-60.41,3925,20240805,16.82,8370,-45.22,20240215,3925,16.82,20240805,8370,-45.22,20240215,3925,16.82,20240805,1.05,N,065130,500,89 억,,748876,N,N,0,N,00,N
20240820,100550,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4510,105,2,2.38,42241640,9507,54.51,4395,4540,4395,5720,3085,4405,4443.21,4.36,0,5668,4641,4522,4446,4327,4251,4485,4290,89,1315,500,3080,5,1,17189982,775,6.14,0.36,12,0.06,735.00,12647.00,11580,20230816,-61.05,3925,20240805,14.90,8370,-46.12,20240215,3925,14.90,20240805,8370,-46.12,20240215,3925,14.90,20240805,1.05,N,065130,500,89 억,,748876,N,N,0,N,00,N
20240820,090551,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4480,75,2,1.70,3490915,794,4.55,4395,4485,4395,5720,3085,4405,4396.62,4.36,0,-114,4641,4522,4446,4327,4251,4485,4290,89,1315,500,3080,5,1,17189982,770,6.10,0.35,12,0.00,735.00,12647.00,11580,20230816,-61.31,3925,20240805,14.14,8370,-46.48,20240215,3925,14.14,20240805,8370,-46.48,20240215,3925,14.14,20240805,1.05,N,065130,500,89 억,,748876,N,N,0,N,00,N
20240819,160544,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4405,-120,5,-2.65,77186750,17429,80.95,4525,4565,4370,5880,3170,4525,4428.64,4.39,0,-5030,4638,4581,4533,4476,4428,4557,4452,89,1355,500,3160,5,1,17189982,757,5.99,0.35,12,0.10,735.00,12647.00,11580,20230816,-61.96,3925,20240805,12.23,8370,-47.37,20240215,3925,12.23,20240805,8370,-47.37,20240215,3925,12.23,20240805,1.04,N,065130,500,89 억,,753907,N,N,0,N,00,N
20240819,150548,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4415,-110,5,-2.43,59896880,13487,62.64,4525,4565,4405,5880,3170,4525,4441.08,4.39,0,-3878,4638,4581,4533,4476,4428,4557,4452,89,1355,500,3160,5,1,17189982,759,6.01,0.35,12,0.08,735.00,12647.00,11580,20230816,-61.87,3925,20240805,12.48,8370,-47.25,20240215,3925,12.48,20240805,8370,-47.25,20240215,3925,12.48,20240805,1.04,N,065130,500,89 억,,753907,N,N,0,N,00,N
20240819,140550,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4410,-115,5,-2.54,51063965,11484,53.34,4525,4565,4410,5880,3170,4525,4446.53,4.39,0,-3465,4638,4581,4533,4476,4428,4557,4452,89,1355,500,3160,5,1,17189982,758,6.00,0.35,12,0.07,735.00,12647.00,11580,20230816,-61.92,3925,20240805,12.36,8370,-47.31,20240215,3925,12.36,20240805,8370,-47.31,20240215,3925,12.36,20240805,1.04,N,065130,500,89 억,,753907,N,N,0,N,00,N
20240819,130547,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4435,-90,5,-1.99,23483040,5253,24.40,4525,4565,4430,5880,3170,4525,4470.41,4.39,0,249,4638,4581,4533,4476,4428,4557,4452,89,1355,500,3160,5,1,17189982,762,6.03,0.35,12,0.03,735.00,12647.00,11580,20230816,-61.70,3925,20240805,12.99,8370,-47.01,20240215,3925,12.99,20240805,8370,-47.01,20240215,3925,12.99,20240805,1.04,N,065130,500,89 억,,753907,N,N,0,N,00,N
20240819,120548,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4435,-90,5,-1.99,21979140,4914,22.82,4525,4565,4430,5880,3170,4525,4472.76,4.39,0,147,4638,4581,4533,4476,4428,4557,4452,89,1355,500,3160,5,1,17189982,762,6.03,0.35,12,0.03,735.00,12647.00,11580,20230816,-61.70,3925,20240805,12.99,8370,-47.01,20240215,3925,12.99,20240805,8370,-47.01,20240215,3925,12.99,20240805,1.04,N,065130,500,89 억,,753907,N,N,0,N,00,N
20240819,110549,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4465,-60,5,-1.33,15756080,3512,16.31,4525,4565,4440,5880,3170,4525,4486.36,4.39,0,-379,4638,4581,4533,4476,4428,4557,4452,89,1355,500,3160,5,1,17189982,768,6.07,0.35,12,0.02,735.00,12647.00,11580,20230816,-61.44,3925,20240805,13.76,8370,-46.65,20240215,3925,13.76,20240805,8370,-46.65,20240215,3925,13.76,20240805,1.04,N,065130,500,89 억,,753907,N,N,0,N,00,N
20240819,100549,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4470,-55,5,-1.22,12740930,2835,13.17,4525,4565,4450,5880,3170,4525,4494.16,4.39,0,-433,4638,4581,4533,4476,4428,4557,4452,89,1355,500,3160,5,1,17189982,768,6.08,0.35,12,0.02,735.00,12647.00,11580,20230816,-61.40,3925,20240805,13.89,8370,-46.59,20240215,3925,13.89,20240805,8370,-46.59,20240215,3925,13.89,20240805,1.04,N,065130,500,89 억,,753907,N,N,0,N,00,N
20240819,090548,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4555,30,2,0.66,18200,4,0.02,4525,4565,4525,5880,3170,4525,4550.00,4.39,0,-1,4638,4581,4533,4476,4428,4557,4452,89,1355,500,3160,5,1,17189982,783,6.20,0.36,12,0.00,735.00,12647.00,11580,20230816,-60.66,3925,20240805,16.05,8370,-45.58,20240215,3925,16.05,20240805,8370,-45.58,20240215,3925,16.05,20240805,1.04,N,065130,500,89 억,,753907,N,N,0,N,00,N
20240816,160543,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4525,10,2,0.22,97033860,21461,66.10,4540,4590,4485,5860,3165,4515,4521.40,4.40,0,-1888,4665,4590,4450,4375,4235,4627,4412,89,1345,500,3160,5,1,17189982,778,6.16,0.36,12,0.12,735.00,12647.00,11580,20230816,-60.92,3925,20240805,15.29,8370,-45.94,20240215,3925,15.29,20240805,11580,-60.92,20230816,3925,15.29,20240805,1.04,N,065130,500,89 억,,755677,N,N,0,N,00,N
20240816,150546,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4575,60,2,1.33,90258845,19965,61.49,4540,4590,4485,5860,3165,4515,4520.85,4.40,0,-1713,4665,4590,4450,4375,4235,4627,4412,89,1345,500,3160,5,1,17189982,786,6.22,0.36,12,0.12,735.00,12647.00,11580,20230816,-60.49,3925,20240805,16.56,8370,-45.34,20240215,3925,16.56,20240805,11580,-60.49,20230816,3925,16.56,20240805,1.04,N,065130,500,89 억,,755677,N,N,0,N,00,N
20240816,140547,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4500,-15,5,-0.33,69522310,15381,47.37,4540,4590,4485,5860,3165,4515,4520.01,4.40,0,-4365,4665,4590,4450,4375,4235,4627,4412,89,1345,500,3160,5,1,17189982,774,6.12,0.36,12,0.09,735.00,12647.00,11580,20230816,-61.14,3925,20240805,14.65,8370,-46.24,20240215,3925,14.65,20240805,11580,-61.14,20230816,3925,14.65,20240805,1.04,N,065130,500,89 억,,755677,N,N,0,N,00,N
20240816,130549,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4485,-30,5,-0.66,65552825,14499,44.65,4540,4590,4485,5860,3165,4515,4521.20,4.40,0,-4326,4665,4590,4450,4375,4235,4627,4412,89,1345,500,3160,5,1,17189982,771,6.10,0.35,12,0.08,735.00,12647.00,11580,20230816,-61.27,3925,20240805,14.27,8370,-46.42,20240215,3925,14.27,20240805,11580,-61.27,20230816,3925,14.27,20240805,1.04,N,065130,500,89 억,,755677,N,N,0,N,00,N
20240816,120545,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4520,5,2,0.11,57824060,12781,39.36,4540,4590,4485,5860,3165,4515,4524.22,4.40,0,-2954,4665,4590,4450,4375,4235,4627,4412,89,1345,500,3160,5,1,17189982,777,6.15,0.36,12,0.07,735.00,12647.00,11580,20230816,-60.97,3925,20240805,15.16,8370,-46.00,20240215,3925,15.16,20240805,11580,-60.97,20230816,3925,15.16,20240805,1.04,N,065130,500,89 억,,755677,N,N,0,N,00,N
20240816,110549,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4490,-25,5,-0.55,49433710,10917,33.62,4540,4590,4485,5860,3165,4515,4528.14,4.40,0,-1745,4665,4590,4450,4375,4235,4627,4412,89,1345,500,3160,5,1,17189982,772,6.11,0.36,12,0.06,735.00,12647.00,11580,20230816,-61.23,3925,20240805,14.39,8370,-46.36,20240215,3925,14.39,20240805,11580,-61.23,20230816,3925,14.39,20240805,1.04,N,065130,500,89 억,,755677,N,N,0,N,00,N
20240816,100545,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4590,75,2,1.66,36821355,8119,25.01,4540,4590,4500,5860,3165,4515,4535.21,4.40,0,-267,4665,4590,4450,4375,4235,4627,4412,89,1345,500,3160,5,1,17189982,789,6.24,0.36,12,0.05,735.00,12647.00,11580,20230816,-60.36,3925,20240805,16.94,8370,-45.16,20240215,3925,16.94,20240805,11580,-60.36,20230816,3925,16.94,20240805,1.04,N,065130,500,89 억,,755677,N,N,0,N,00,N
20240816,090546,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4560,45,2,1.00,9826375,2164,6.66,4540,4560,4540,5860,3165,4515,4540.84,4.40,0,785,4665,4590,4450,4375,4235,4627,4412,89,1345,500,3160,5,1,17189982,784,6.20,0.36,12,0.01,735.00,12647.00,11580,20230816,-60.62,3925,20240805,16.18,8370,-45.52,20240215,3925,16.18,20240805,11580,-60.62,20230816,3925,16.18,20240805,1.04,N,065130,500,89 억,,755677,N,N,0,N,00,N
20240814,160547,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4515,235,2,5.49,144287860,32469,149.56,4370,4525,4310,5560,3000,4280,4443.86,4.39,0,1434,4513,4396,4303,4186,4093,4350,4140,89,1280,500,2990,5,1,17189982,776,6.14,0.36,12,0.19,735.00,12647.00,11580,20230816,-61.01,3925,20240805,15.03,8370,-46.06,20240215,3925,15.03,20240805,11580,-61.01,20230816,3925,15.03,20240805,1.11,N,065130,500,89 억,,754310,N,N,0,N,00,N
20240814,150546,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4510,230,2,5.37,140040340,31527,145.23,4370,4525,4310,5560,3000,4280,4441.92,4.39,0,1140,4513,4396,4303,4186,4093,4350,4140,89,1280,500,2990,5,1,17189982,775,6.14,0.36,12,0.18,735.00,12647.00,11580,20230816,-61.05,3925,20240805,14.90,8370,-46.12,20240215,3925,14.90,20240805,11580,-61.05,20230816,3925,14.90,20240805,1.11,N,065130,500,89 억,,754310,N,N,0,N,00,N
20240814,140552,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4480,200,2,4.67,127901460,28827,132.79,4370,4525,4310,5560,3000,4280,4436.86,4.39,0,-1086,4513,4396,4303,4186,4093,4350,4140,89,1280,500,2990,5,1,17189982,770,6.10,0.35,12,0.17,735.00,12647.00,11580,20230816,-61.31,3925,20240805,14.14,8370,-46.48,20240215,3925,14.14,20240805,11580,-61.31,20230816,3925,14.14,20240805,1.11,N,065130,500,89 억,,754310,N,N,0,N,00,N
20240814,130548,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4515,235,2,5.49,123524260,27851,128.29,4370,4525,4310,5560,3000,4280,4435.18,4.39,0,-1356,4513,4396,4303,4186,4093,4350,4140,89,1280,500,2990,5,1,17189982,776,6.14,0.36,12,0.16,735.00,12647.00,11580,20230816,-61.01,3925,20240805,15.03,8370,-46.06,20240215,3925,15.03,20240805,11580,-61.01,20230816,3925,15.03,20240805,1.11,N,065130,500,89 억,,754310,N,N,0,N,00,N
20240814,120546,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4495,215,2,5.02,110825485,25038,115.33,4370,4515,4310,5560,3000,4280,4426.29,4.39,0,-1103,4513,4396,4303,4186,4093,4350,4140,89,1280,500,2990,5,1,17189982,773,6.12,0.36,12,0.15,735.00,12647.00,11580,20230816,-61.18,3925,20240805,14.52,8370,-46.30,20240215,3925,14.52,20240805,11580,-61.18,20230816,3925,14.52,20240805,1.11,N,065130,500,89 억,,754310,N,N,0,N,00,N
20240814,110542,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4500,220,2,5.14,91558725,20750,95.58,4370,4500,4310,5560,3000,4280,4412.47,4.39,0,-992,4513,4396,4303,4186,4093,4350,4140,89,1280,500,2990,5,1,17189982,774,6.12,0.36,12,0.12,735.00,12647.00,11580,20230816,-61.14,3925,20240805,14.65,8370,-46.24,20240215,3925,14.65,20240805,11580,-61.14,20230816,3925,14.65,20240805,1.11,N,065130,500,89 억,,754310,N,N,0,N,00,N
20240814,100542,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4335,55,2,1.29,19052665,4396,20.25,4370,4370,4310,5560,3000,4280,4334.09,4.39,0,3217,4513,4396,4303,4186,4093,4350,4140,89,1280,500,2990,5,1,17189982,745,5.90,0.34,12,0.03,735.00,12647.00,11580,20230816,-62.56,3925,20240805,10.45,8370,-48.21,20240215,3925,10.45,20240805,11580,-62.56,20230816,3925,10.45,20240805,1.11,N,065130,500,89 억,,754310,N,N,0,N,00,N
20240814,090615,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4360,80,2,1.87,166050,38,0.18,4370,4370,4360,5560,3000,4280,4369.74,4.39,0,-5,4513,4396,4303,4186,4093,4350,4140,89,1280,500,2990,5,1,17189982,749,5.93,0.34,12,0.00,735.00,12647.00,11580,20230816,-62.35,3925,20240805,11.08,8370,-47.91,20240215,3925,11.08,20240805,11580,-62.35,20230816,3925,11.08,20240805,1.11,N,065130,500,89 억,,754310,N,N,0,N,00,N
20240813,160536,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4280,-70,5,-1.61,92329370,21689,98.64,4420,4420,4210,5650,3045,4350,4256.97,4.42,0,-5815,4450,4400,4335,4285,4220,4425,4310,89,1300,500,3040,5,1,17189982,736,5.82,0.34,12,0.13,735.00,12647.00,11580,20230816,-63.04,3925,20240805,9.04,8370,-48.86,20240215,3925,9.04,20240805,11580,-63.04,20230816,3925,9.04,20240805,1.09,N,065130,500,89 억,,760127,N,N,0,N,00,N
20240813,150540,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4300,-50,5,-1.15,88555240,20809,94.64,4420,4420,4210,5650,3045,4350,4255.62,4.42,0,-5352,4450,4400,4335,4285,4220,4425,4310,89,1300,500,3040,5,1,17189982,739,5.85,0.34,12,0.12,735.00,12647.00,11580,20230816,-62.87,3925,20240805,9.55,8370,-48.63,20240215,3925,9.55,20240805,11580,-62.87,20230816,3925,9.55,20240805,1.09,N,065130,500,89 억,,760127,N,N,0,N,00,N
20240813,140542,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4240,-110,5,-2.53,78812195,18515,84.21,4420,4420,4210,5650,3045,4350,4256.67,4.42,0,-4624,4450,4400,4335,4285,4220,4425,4310,89,1300,500,3040,5,1,17189982,729,5.77,0.34,12,0.11,735.00,12647.00,11580,20230816,-63.39,3925,20240805,8.03,8370,-49.34,20240215,3925,8.03,20240805,11580,-63.39,20230816,3925,8.03,20240805,1.09,N,065130,500,89 억,,760127,N,N,0,N,00,N
20240813,130542,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4255,-95,5,-2.18,54055045,12681,57.67,4420,4420,4210,5650,3045,4350,4262.68,4.42,0,-2291,4450,4400,4335,4285,4220,4425,4310,89,1300,500,3040,5,1,17189982,731,5.79,0.34,12,0.07,735.00,12647.00,11580,20230816,-63.26,3925,20240805,8.41,8370,-49.16,20240215,3925,8.41,20240805,11580,-63.26,20230816,3925,8.41,20240805,1.09,N,065130,500,89 억,,760127,N,N,0,N,00,N
20240813,120538,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4245,-105,5,-2.41,50234100,11781,53.58,4420,4420,4210,5650,3045,4350,4263.99,4.42,0,-2653,4450,4400,4335,4285,4220,4425,4310,89,1300,500,3040,5,1,17189982,730,5.78,0.34,12,0.07,735.00,12647.00,11580,20230816,-63.34,3925,20240805,8.15,8370,-49.28,20240215,3925,8.15,20240805,11580,-63.34,20230816,3925,8.15,20240805,1.09,N,065130,500,89 억,,760127,N,N,0,N,00,N
20240813,110536,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4245,-105,5,-2.41,46461570,10892,49.54,4420,4420,4210,5650,3045,4350,4265.66,4.42,0,-2576,4450,4400,4335,4285,4220,4425,4310,89,1300,500,3040,5,1,17189982,730,5.78,0.34,12,0.06,735.00,12647.00,11580,20230816,-63.34,3925,20240805,8.15,8370,-49.28,20240215,3925,8.15,20240805,11580,-63.34,20230816,3925,8.15,20240805,1.09,N,065130,500,89 억,,760127,N,N,0,N,00,N
20240813,100538,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4275,-75,5,-1.72,24283410,5666,25.77,4420,4420,4240,5650,3045,4350,4285.81,4.42,0,-2465,4450,4400,4335,4285,4220,4425,4310,89,1300,500,3040,5,1,17189982,735,5.82,0.34,12,0.03,735.00,12647.00,11580,20230816,-63.08,3925,20240805,8.92,8370,-48.92,20240215,3925,8.92,20240805,11580,-63.08,20230816,3925,8.92,20240805,1.09,N,065130,500,89 억,,760127,N,N,0,N,00,N
20240813,090541,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4385,35,2,0.80,4200405,973,4.43,4420,4420,4305,5650,3045,4350,4316.96,4.42,0,477,4450,4400,4335,4285,4220,4425,4310,89,1300,500,3040,5,1,17189982,754,5.97,0.35,12,0.01,735.00,12647.00,11580,20230816,-62.13,3925,20240805,11.72,8370,-47.61,20240215,3925,11.72,20240805,11580,-62.13,20230816,3925,11.72,20240805,1.09,N,065130,500,89 억,,760127,N,N,0,N,00,N
20240812,160535,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4350,70,2,1.64,95226180,21984,78.73,4300,4385,4270,5560,3000,4280,4331.61,4.38,0,6666,4393,4336,4268,4211,4143,4365,4240,89,1280,500,2990,5,1,17189982,748,5.92,0.34,12,0.13,735.00,12647.00,11580,20230816,-62.44,3925,20240805,10.83,8370,-48.03,20240215,3925,10.83,20240805,11580,-62.44,20230816,3925,10.83,20240805,1.10,N,065130,500,89 억,,753461,N,N,0,N,00,N
20240812,150537,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4335,55,2,1.29,91592810,21147,75.73,4300,4385,4270,5560,3000,4280,4331.24,4.38,0,6545,4393,4336,4268,4211,4143,4365,4240,89,1280,500,2990,5,1,17189982,745,5.90,0.34,12,0.12,735.00,12647.00,11580,20230816,-62.56,3925,20240805,10.45,8370,-48.21,20240215,3925,10.45,20240805,11580,-62.56,20230816,3925,10.45,20240805,1.10,N,065130,500,89 억,,753461,N,N,0,N,00,N
20240812,140535,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4350,70,2,1.64,86486600,19963,71.49,4300,4385,4270,5560,3000,4280,4332.34,4.38,0,5890,4393,4336,4268,4211,4143,4365,4240,89,1280,500,2990,5,1,17189982,748,5.92,0.34,12,0.12,735.00,12647.00,11580,20230816,-62.44,3925,20240805,10.83,8370,-48.03,20240215,3925,10.83,20240805,11580,-62.44,20230816,3925,10.83,20240805,1.10,N,065130,500,89 억,,753461,N,N,0,N,00,N
20240812,130533,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4335,55,2,1.29,82386285,19013,68.09,4300,4385,4270,5560,3000,4280,4333.16,4.38,0,5602,4393,4336,4268,4211,4143,4365,4240,89,1280,500,2990,5,1,17189982,745,5.90,0.34,12,0.11,735.00,12647.00,11580,20230816,-62.56,3925,20240805,10.45,8370,-48.21,20240215,3925,10.45,20240805,11580,-62.56,20230816,3925,10.45,20240805,1.10,N,065130,500,89 억,,753461,N,N,0,N,00,N
20240812,120532,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4345,65,2,1.52,66971010,15432,55.26,4300,4385,4270,5560,3000,4280,4339.75,4.38,0,4588,4393,4336,4268,4211,4143,4365,4240,89,1280,500,2990,5,1,17189982,747,5.91,0.34,12,0.09,735.00,12647.00,11580,20230816,-62.48,3925,20240805,10.70,8370,-48.09,20240215,3925,10.70,20240805,11580,-62.48,20230816,3925,10.70,20240805,1.10,N,065130,500,89 억,,753461,N,N,0,N,00,N
20240812,110532,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4340,60,2,1.40,59715765,13752,49.25,4300,4385,4270,5560,3000,4280,4342.33,4.38,0,4551,4393,4336,4268,4211,4143,4365,4240,89,1280,500,2990,5,1,17189982,746,5.90,0.34,12,0.08,735.00,12647.00,11580,20230816,-62.52,3925,20240805,10.57,8370,-48.15,20240215,3925,10.57,20240805,11580,-62.52,20230816,3925,10.57,20240805,1.10,N,065130,500,89 억,,753461,N,N,0,N,00,N
20240812,100530,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4355,75,2,1.75,34064170,7883,28.23,4300,4370,4270,5560,3000,4280,4321.22,4.38,0,4560,4393,4336,4268,4211,4143,4365,4240,89,1280,500,2990,5,1,17189982,749,5.93,0.34,12,0.05,735.00,12647.00,11580,20230816,-62.39,3925,20240805,10.96,8370,-47.97,20240215,3925,10.96,20240805,11580,-62.39,20230816,3925,10.96,20240805,1.10,N,065130,500,89 억,,753461,N,N,0,N,00,N
20240812,090528,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4315,35,2,0.82,107580,25,0.09,4300,4325,4300,5560,3000,4280,4303.20,4.38,0,-14,4393,4336,4268,4211,4143,4365,4240,89,1280,500,2990,5,1,17189982,742,5.87,0.34,12,0.00,735.00,12647.00,11580,20230816,-62.74,3925,20240805,9.94,8370,-48.45,20240215,3925,9.94,20240805,11580,-62.74,20230816,3925,9.94,20240805,1.10,N,065130,500,89 억,,753461,N,N,0,N,00,N
20240809,160527,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4280,135,2,3.26,118634035,27924,186.51,4200,4325,4200,5380,2905,4145,4248.46,4.37,0,2668,4375,4260,4160,4045,3945,4317,4102,89,1235,500,2900,5,1,17189982,736,5.82,0.34,12,0.16,735.00,12647.00,11580,20230816,-63.04,3925,20240805,9.04,8370,-48.86,20240215,3925,9.04,20240805,11580,-63.04,20230816,3925,9.04,20240805,1.11,N,065130,500,89 억,,750793,N,N,0,N,00,N
20240809,150539,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4280,135,2,3.26,110820025,26084,174.22,4200,4325,4200,5380,2905,4145,4248.58,4.37,0,2266,4375,4260,4160,4045,3945,4317,4102,89,1235,500,2900,5,1,17189982,736,5.82,0.34,12,0.15,735.00,12647.00,11580,20230816,-63.04,3925,20240805,9.04,8370,-48.86,20240215,3925,9.04,20240805,11580,-63.04,20230816,3925,9.04,20240805,1.11,N,065130,500,89 억,,750793,N,N,0,N,00,N
20240809,140538,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4245,100,2,2.41,86064835,20231,135.13,4200,4325,4200,5380,2905,4145,4254.11,4.37,0,1696,4375,4260,4160,4045,3945,4317,4102,89,1235,500,2900,5,1,17189982,730,5.78,0.34,12,0.12,735.00,12647.00,11580,20230816,-63.34,3925,20240805,8.15,8370,-49.28,20240215,3925,8.15,20240805,11580,-63.34,20230816,3925,8.15,20240805,1.11,N,065130,500,89 억,,750793,N,N,0,N,00,N
20240809,130537,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4255,110,2,2.65,77459615,18200,121.56,4200,4325,4200,5380,2905,4145,4256.02,4.37,0,1354,4375,4260,4160,4045,3945,4317,4102,89,1235,500,2900,5,1,17189982,731,5.79,0.34,12,0.11,735.00,12647.00,11580,20230816,-63.26,3925,20240805,8.41,8370,-49.16,20240215,3925,8.41,20240805,11580,-63.26,20230816,3925,8.41,20240805,1.11,N,065130,500,89 억,,750793,N,N,0,N,00,N
20240809,120536,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4290,145,2,3.50,71360365,16762,111.96,4200,4325,4200,5380,2905,4145,4257.27,4.37,0,1084,4375,4260,4160,4045,3945,4317,4102,89,1235,500,2900,5,1,17189982,737,5.84,0.34,12,0.10,735.00,12647.00,11580,20230816,-62.95,3925,20240805,9.30,8370,-48.75,20240215,3925,9.30,20240805,11580,-62.95,20230816,3925,9.30,20240805,1.11,N,065130,500,89 억,,750793,N,N,0,N,00,N
20240809,110530,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4245,100,2,2.41,65947315,15493,103.48,4200,4325,4200,5380,2905,4145,4256.59,4.37,0,1605,4375,4260,4160,4045,3945,4317,4102,89,1235,500,2900,5,1,17189982,730,5.78,0.34,12,0.09,735.00,12647.00,11580,20230816,-63.34,3925,20240805,8.15,8370,-49.28,20240215,3925,8.15,20240805,11580,-63.34,20230816,3925,8.15,20240805,1.11,N,065130,500,89 억,,750793,N,N,0,N,00,N
20240809,100539,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4305,160,2,3.86,49843525,11721,78.29,4200,4325,4200,5380,2905,4145,4252.50,4.37,0,1823,4375,4260,4160,4045,3945,4317,4102,89,1235,500,2900,5,1,17189982,740,5.86,0.34,12,0.07,735.00,12647.00,11580,20230816,-62.82,3925,20240805,9.68,8370,-48.57,20240215,3925,9.68,20240805,11580,-62.82,20230816,3925,9.68,20240805,1.11,N,065130,500,89 억,,750793,N,N,0,N,00,N
20240809,090531,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4240,95,2,2.29,18489500,4387,29.30,4200,4320,4200,5380,2905,4145,4214.61,4.37,0,279,4375,4260,4160,4045,3945,4317,4102,89,1235,500,2900,5,1,17189982,729,5.77,0.34,12,0.03,735.00,12647.00,11580,20230816,-63.39,3925,20240805,8.03,8370,-49.34,20240215,3925,8.03,20240805,11580,-63.39,20230816,3925,8.03,20240805,1.11,N,065130,500,89 억,,750793,N,N,0,N,00,N
20240808,160524,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4145,-60,5,-1.43,62442035,14956,84.55,4060,4275,4060,5460,2945,4205,4175.05,4.39,0,-3479,4411,4307,4216,4112,4021,4262,4067,89,1255,500,2940,5,1,17189982,713,5.64,0.33,12,0.09,735.00,12647.00,11580,20230816,-64.21,3925,20240805,5.61,8370,-50.48,20240215,3925,5.61,20240805,11580,-64.21,20230816,3925,5.61,20240805,1.27,N,065130,500,89 억,,754193,N,N,0,N,00,N
20240808,150529,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4190,-15,5,-0.36,53202840,12728,71.96,4060,4275,4060,5460,2945,4205,4179.98,4.39,0,-5065,4411,4307,4216,4112,4021,4262,4067,89,1255,500,2940,5,1,17189982,720,5.70,0.33,12,0.07,735.00,12647.00,11580,20230816,-63.82,3925,20240805,6.75,8370,-49.94,20240215,3925,6.75,20240805,11580,-63.82,20230816,3925,6.75,20240805,1.27,N,065130,500,89 억,,754193,N,N,0,N,00,N
20240808,140530,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4200,-5,5,-0.12,45480365,10881,61.52,4060,4275,4060,5460,2945,4205,4179.80,4.39,0,-4506,4411,4307,4216,4112,4021,4262,4067,89,1255,500,2940,5,1,17189982,722,5.71,0.33,12,0.06,735.00,12647.00,11580,20230816,-63.73,3925,20240805,7.01,8370,-49.82,20240215,3925,7.01,20240805,11580,-63.73,20230816,3925,7.01,20240805,1.27,N,065130,500,89 억,,754193,N,N,0,N,00,N
20240808,130532,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4225,20,2,0.48,39104695,9365,52.95,4060,4275,4060,5460,2945,4205,4175.62,4.39,0,-4195,4411,4307,4216,4112,4021,4262,4067,89,1255,500,2940,5,1,17189982,726,5.75,0.33,12,0.05,735.00,12647.00,11580,20230816,-63.51,3925,20240805,7.64,8370,-49.52,20240215,3925,7.64,20240805,11580,-63.51,20230816,3925,7.64,20240805,1.27,N,065130,500,89 억,,754193,N,N,0,N,00,N
20240808,120536,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4205,0,3,0.00,35798865,8582,48.52,4060,4225,4060,5460,2945,4205,4171.39,4.39,0,-4427,4411,4307,4216,4112,4021,4262,4067,89,1255,500,2940,5,1,17189982,723,5.72,0.33,12,0.05,735.00,12647.00,11580,20230816,-63.69,3925,20240805,7.13,8370,-49.76,20240215,3925,7.13,20240805,11580,-63.69,20230816,3925,7.13,20240805,1.27,N,065130,500,89 억,,754193,N,N,0,N,00,N
20240808,110532,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4205,0,3,0.00,33703925,8085,45.71,4060,4205,4060,5460,2945,4205,4168.70,4.39,0,-4103,4411,4307,4216,4112,4021,4262,4067,89,1255,500,2940,5,1,17189982,723,5.72,0.33,12,0.05,735.00,12647.00,11580,20230816,-63.69,3925,20240805,7.13,8370,-49.76,20240215,3925,7.13,20240805,11580,-63.69,20230816,3925,7.13,20240805,1.27,N,065130,500,89 억,,754193,N,N,0,N,00,N
20240808,100529,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4170,-35,5,-0.83,28760360,6904,39.03,4060,4200,4060,5460,2945,4205,4165.75,4.39,0,-4071,4411,4307,4216,4112,4021,4262,4067,89,1255,500,2940,5,1,17189982,717,5.67,0.33,12,0.04,735.00,12647.00,11580,20230816,-63.99,3925,20240805,6.24,8370,-50.18,20240215,3925,6.24,20240805,11580,-63.99,20230816,3925,6.24,20240805,1.27,N,065130,500,89 억,,754193,N,N,0,N,00,N
20240808,090526,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4195,-10,5,-0.24,7345940,1775,10.04,4060,4200,4060,5460,2945,4205,4138.56,4.39,0,-425,4411,4307,4216,4112,4021,4262,4067,89,1255,500,2940,5,1,17189982,721,5.71,0.33,12,0.01,735.00,12647.00,11580,20230816,-63.77,3925,20240805,6.88,8370,-49.88,20240215,3925,6.88,20240805,11580,-63.77,20230816,3925,6.88,20240805,1.27,N,065130,500,89 억,,754193,N,N,0,N,00,N
20240807,160519,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4205,80,2,1.94,74736900,17678,23.24,4215,4320,4125,5360,2890,4125,4227.68,4.36,0,5554,4341,4232,4081,3972,3821,4287,4027,89,1235,500,2880,5,1,17189982,723,5.72,0.33,12,0.10,735.00,12647.00,11580,20230816,-63.69,3925,20240805,7.13,8370,-49.76,20240215,3925,7.13,20240805,11580,-63.69,20230816,3925,7.13,20240805,1.28,N,065130,500,89 억,,748639,N,N,0,N,00,N
20240807,150526,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4220,95,2,2.30,69133300,16347,21.49,4215,4320,4125,5360,2890,4125,4229.11,4.36,0,5166,4341,4232,4081,3972,3821,4287,4027,89,1235,500,2880,5,1,17189982,725,5.74,0.33,12,0.10,735.00,12647.00,11580,20230816,-63.56,3925,20240805,7.52,8370,-49.58,20240215,3925,7.52,20240805,11580,-63.56,20230816,3925,7.52,20240805,1.28,N,065130,500,89 억,,748639,N,N,0,N,00,N
20240807,140529,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4270,145,2,3.52,65439565,15474,20.34,4215,4320,4125,5360,2890,4125,4229.00,4.36,0,5311,4341,4232,4081,3972,3821,4287,4027,89,1235,500,2880,5,1,17189982,734,5.81,0.34,12,0.09,735.00,12647.00,11580,20230816,-63.13,3925,20240805,8.79,8370,-48.98,20240215,3925,8.79,20240805,11580,-63.13,20230816,3925,8.79,20240805,1.28,N,065130,500,89 억,,748639,N,N,0,N,00,N
20240807,130526,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4300,175,2,4.24,53172225,12600,16.56,4215,4320,4125,5360,2890,4125,4220.02,4.36,0,4482,4341,4232,4081,3972,3821,4287,4027,89,1235,500,2880,5,1,17189982,739,5.85,0.34,12,0.07,735.00,12647.00,11580,20230816,-62.87,3925,20240805,9.55,8370,-48.63,20240215,3925,9.55,20240805,11580,-62.87,20230816,3925,9.55,20240805,1.28,N,065130,500,89 억,,748639,N,N,0,N,00,N
20240807,120528,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4280,155,2,3.76,45790680,10882,14.30,4215,4280,4125,5360,2890,4125,4207.93,4.36,0,5330,4341,4232,4081,3972,3821,4287,4027,89,1235,500,2880,5,1,17189982,736,5.82,0.34,12,0.06,735.00,12647.00,11580,20230816,-63.04,3925,20240805,9.04,8370,-48.86,20240215,3925,9.04,20240805,11580,-63.04,20230816,3925,9.04,20240805,1.28,N,065130,500,89 억,,748639,N,N,0,N,00,N
20240807,110527,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4220,95,2,2.30,23064035,5507,7.24,4215,4220,4125,5360,2890,4125,4188.13,4.36,0,1962,4341,4232,4081,3972,3821,4287,4027,89,1235,500,2880,5,1,17189982,725,5.74,0.33,12,0.03,735.00,12647.00,11580,20230816,-63.56,3925,20240805,7.52,8370,-49.58,20240215,3925,7.52,20240805,11580,-63.56,20230816,3925,7.52,20240805,1.28,N,065130,500,89 억,,748639,N,N,0,N,00,N
20240807,100522,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4205,80,2,1.94,15488900,3707,4.87,4215,4215,4125,5360,2890,4125,4178.28,4.36,0,1273,4341,4232,4081,3972,3821,4287,4027,89,1235,500,2880,5,1,17189982,723,5.72,0.33,12,0.02,735.00,12647.00,11580,20230816,-63.69,3925,20240805,7.13,8370,-49.76,20240215,3925,7.13,20240805,11580,-63.69,20230816,3925,7.13,20240805,1.28,N,065130,500,89 억,,748639,N,N,0,N,00,N
20240807,090522,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4200,75,2,1.82,1142535,272,0.36,4215,4215,4190,5360,2890,4125,4200.50,4.36,0,-40,4341,4232,4081,3972,3821,4287,4027,89,1235,500,2880,5,1,17189982,722,5.71,0.33,12,0.00,735.00,12647.00,11580,20230816,-63.73,3925,20240805,7.01,8370,-49.82,20240215,3925,7.01,20240805,11580,-63.73,20230816,3925,7.01,20240805,1.28,N,065130,500,89 억,,748639,N,N,0,N,00,N
20240806,160516,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4125,115,2,2.87,310933395,76003,46.07,3930,4190,3930,5210,2810,4010,4091.03,4.17,0,31564,4786,4397,4161,3772,3536,4280,3655,89,1200,500,2800,5,1,17189982,709,5.61,0.33,12,0.44,735.00,12647.00,11580,20230816,-64.38,3925,20240805,5.10,8370,-50.72,20240215,3925,5.10,20240805,11580,-64.38,20230816,3925,5.10,20240805,1.30,N,065130,500,89 억,,716894,N,N,0,N,00,N
20240806,150525,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4135,125,2,3.12,302588060,73982,44.85,3930,4190,3930,5210,2810,4010,4090.02,4.17,0,31084,4786,4397,4161,3772,3536,4280,3655,89,1200,500,2800,5,1,17189982,711,5.63,0.33,12,0.43,735.00,12647.00,11580,20230816,-64.29,3925,20240805,5.35,8370,-50.60,20240215,3925,5.35,20240805,11580,-64.29,20230816,3925,5.35,20240805,1.30,N,065130,500,89 억,,716894,N,N,0,N,00,N
20240806,140523,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4130,120,2,2.99,274996585,67324,40.81,3930,4190,3930,5210,2810,4010,4084.67,4.17,0,27992,4786,4397,4161,3772,3536,4280,3655,89,1200,500,2800,5,1,17189982,710,5.62,0.33,12,0.39,735.00,12647.00,11580,20230816,-64.34,3925,20240805,5.22,8370,-50.66,20240215,3925,5.22,20240805,11580,-64.34,20230816,3925,5.22,20240805,1.30,N,065130,500,89 억,,716894,N,N,0,N,00,N
20240806,130522,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4175,165,2,4.11,265802875,65092,39.46,3930,4190,3930,5210,2810,4010,4083.50,4.17,0,28416,4786,4397,4161,3772,3536,4280,3655,89,1200,500,2800,5,1,17189982,718,5.68,0.33,12,0.38,735.00,12647.00,11580,20230816,-63.95,3925,20240805,6.37,8370,-50.12,20240215,3925,6.37,20240805,11580,-63.95,20230816,3925,6.37,20240805,1.30,N,065130,500,89 억,,716894,N,N,0,N,00,N
20240806,120525,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4150,140,2,3.49,249846055,61241,37.12,3930,4190,3930,5210,2810,4010,4079.72,4.17,0,26063,4786,4397,4161,3772,3536,4280,3655,89,1200,500,2800,5,1,17189982,713,5.65,0.33,12,0.36,735.00,12647.00,11580,20230816,-64.16,3925,20240805,5.73,8370,-50.42,20240215,3925,5.73,20240805,11580,-64.16,20230816,3925,5.73,20240805,1.30,N,065130,500,89 억,,716894,N,N,0,N,00,N
20240806,110519,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4125,115,2,2.87,225788685,55434,33.60,3930,4190,3930,5210,2810,4010,4073.11,4.17,0,26869,4786,4397,4161,3772,3536,4280,3655,89,1200,500,2800,5,1,17189982,709,5.61,0.33,12,0.32,735.00,12647.00,11580,20230816,-64.38,3925,20240805,5.10,8370,-50.72,20240215,3925,5.10,20240805,11580,-64.38,20230816,3925,5.10,20240805,1.30,N,065130,500,89 억,,716894,N,N,0,N,00,N
20240806,100518,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4165,155,2,3.87,178074730,43800,26.55,3930,4175,3930,5210,2810,4010,4065.63,4.17,0,23222,4786,4397,4161,3772,3536,4280,3655,89,1200,500,2800,5,1,17189982,716,5.67,0.33,12,0.25,735.00,12647.00,11580,20230816,-64.03,3925,20240805,6.11,8370,-50.24,20240215,3925,6.11,20240805,11580,-64.03,20230816,3925,6.11,20240805,1.30,N,065130,500,89 억,,716894,N,N,0,N,00,N
20240806,090520,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4075,65,2,1.62,33528695,8479,5.14,3930,4090,3930,5210,2810,4010,3954.32,4.17,0,2239,4786,4397,4161,3772,3536,4280,3655,89,1200,500,2800,5,1,17189982,700,5.54,0.32,12,0.05,735.00,12647.00,11580,20230816,-64.81,3925,20240805,3.82,8370,-51.31,20240215,3925,3.82,20240805,11580,-64.81,20230816,3925,3.82,20240805,1.30,N,065130,500,89 억,,716894,N,N,0,N,00,N
20240805,160511,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4010,-540,5,-11.87,678139505,162808,208.92,4530,4550,3925,5910,3185,4550,4165.30,4.27,0,-15742,4896,4722,4631,4457,4366,4677,4412,89,1360,500,3180,5,1,17189982,689,5.46,0.32,12,0.95,735.00,12647.00,11580,20230816,-65.37,3925,20240805,2.17,8370,-52.09,20240215,3925,2.17,20240805,11580,-65.37,20230816,3925,2.17,20240805,1.30,N,065130,500,89 억,,733569,N,N,0,N,00,N
20240805,150519,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4065,-485,5,-10.66,643319795,154067,197.70,4530,4550,3925,5910,3185,4550,4175.58,4.27,0,-13779,4896,4722,4631,4457,4366,4677,4412,89,1360,500,3180,5,1,17189982,699,5.53,0.32,12,0.90,735.00,12647.00,11580,20230816,-64.90,3925,20240805,3.57,8370,-51.43,20240215,3925,3.57,20240805,11580,-64.90,20230816,3925,3.57,20240805,1.30,N,065130,500,89 억,,733569,N,N,0,N,00,N
20240805,140521,58,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4145,-405,5,-8.90,343774760,80510,103.31,4530,4550,4110,5910,3185,4550,4269.96,4.27,0,-8949,4896,4722,4631,4457,4366,4677,4412,89,1360,500,3180,5,1,17189982,713,5.64,0.33,12,0.47,735.00,12647.00,11580,20230816,-64.21,4110,20240805,0.85,8370,-50.48,20240215,4110,0.85,20240805,11580,-64.21,20230816,4110,0.85,20240805,1.30,N,065130,500,89 억,,733569,N,N,0,N,00,N
20240805,130519,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4140,-410,5,-9.01,301402870,70271,90.17,4530,4550,4115,5910,3185,4550,4289.15,4.27,0,-11435,4896,4722,4631,4457,4366,4677,4412,89,1360,500,3180,5,1,17189982,712,5.63,0.33,12,0.41,735.00,12647.00,11580,20230816,-64.25,4115,20240805,0.61,8370,-50.54,20240215,4115,0.61,20240805,11580,-64.25,20230816,4115,0.61,20240805,1.30,N,065130,500,89 억,,733569,N,N,0,N,00,N
20240805,120515,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4230,-320,5,-7.03,250830845,58151,74.62,4530,4550,4220,5910,3185,4550,4313.44,4.27,0,-12015,4896,4722,4631,4457,4366,4677,4412,89,1360,500,3180,5,1,17189982,727,5.76,0.33,12,0.34,735.00,12647.00,11580,20230816,-63.47,4220,20240805,0.24,8370,-49.46,20240215,4220,0.24,20240805,11580,-63.47,20230816,4220,0.24,20240805,1.30,N,065130,500,89 억,,733569,N,N,0,N,00,N
20240805,110518,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4290,-260,5,-5.71,192585050,44483,57.08,4530,4550,4265,5910,3185,4550,4329.41,4.27,0,-5425,4896,4722,4631,4457,4366,4677,4412,89,1360,500,3180,5,1,17189982,737,5.84,0.34,12,0.26,735.00,12647.00,11580,20230816,-62.95,4265,20240805,0.59,8370,-48.75,20240215,4265,0.59,20240805,11580,-62.95,20230816,4265,0.59,20240805,1.30,N,065130,500,89 억,,733569,N,N,0,N,00,N
20240805,100515,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4335,-215,5,-4.73,113236890,26017,33.39,4530,4550,4265,5910,3185,4550,4352.42,4.27,0,-3566,4896,4722,4631,4457,4366,4677,4412,89,1360,500,3180,5,1,17189982,745,5.90,0.34,12,0.15,735.00,12647.00,11580,20230816,-62.56,4265,20240805,1.64,8370,-48.21,20240215,4265,1.64,20240805,11580,-62.56,20230816,4265,1.64,20240805,1.30,N,065130,500,89 억,,733569,N,N,0,N,00,N
20240805,090512,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4410,-140,5,-3.08,20521350,4593,5.89,4530,4550,4410,5910,3185,4550,4467.96,4.27,0,-2686,4896,4722,4631,4457,4366,4677,4412,89,1360,500,3180,5,1,17189982,758,6.00,0.35,12,0.03,735.00,12647.00,11580,20230816,-61.92,4410,20240805,0.00,8370,-47.31,20240215,4410,0.00,20240805,11580,-61.92,20230816,4410,0.00,20240805,1.30,N,065130,500,89 억,,733569,N,N,0,N,00,N
20240802,160508,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4550,-295,5,-6.09,359461270,77914,708.37,4800,4805,4540,6290,3395,4845,4613.56,4.38,0,-19302,4995,4920,4865,4790,4735,4957,4827,89,1445,500,3390,5,1,17189982,782,6.19,0.36,12,0.45,735.00,12647.00,11580,20230816,-60.71,4540,20240802,0.22,8370,-45.64,20240215,4540,0.22,20240802,11580,-60.71,20230816,4540,0.22,20240802,1.18,N,065130,500,89 억,,753191,N,N,0,N,00,N
20240802,150505,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4565,-280,5,-5.78,347750205,75343,685.00,4800,4805,4540,6290,3395,4845,4615.56,4.38,0,-18272,4995,4920,4865,4790,4735,4957,4827,89,1445,500,3390,5,1,17189982,785,6.21,0.36,12,0.44,735.00,12647.00,11580,20230816,-60.58,4540,20240802,0.55,8370,-45.46,20240215,4540,0.55,20240802,11580,-60.58,20230816,4540,0.55,20240802,1.18,N,065130,500,89 억,,753191,N,N,0,N,00,N
20240802,140510,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4560,-285,5,-5.88,317414705,68685,624.47,4800,4805,4550,6290,3395,4845,4621.31,4.38,0,-15422,4995,4920,4865,4790,4735,4957,4827,89,1445,500,3390,5,1,17189982,784,6.20,0.36,12,0.40,735.00,12647.00,11580,20230816,-60.62,4550,20240802,0.22,8370,-45.52,20240215,4550,0.22,20240802,11580,-60.62,20230816,4550,0.22,20240802,1.18,N,065130,500,89 억,,753191,N,N,0,N,00,N
20240802,130509,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4610,-235,5,-4.85,281494910,60832,553.07,4800,4805,4550,6290,3395,4845,4627.42,4.38,0,-13687,4995,4920,4865,4790,4735,4957,4827,89,1445,500,3390,5,1,17189982,792,6.27,0.36,12,0.35,735.00,12647.00,11580,20230816,-60.19,4550,20240802,1.32,8370,-44.92,20240215,4550,1.32,20240802,11580,-60.19,20230816,4550,1.32,20240802,1.18,N,065130,500,89 억,,753191,N,N,0,N,00,N
20240802,120509,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4610,-235,5,-4.85,193500255,41646,378.63,4800,4805,4595,6290,3395,4845,4646.31,4.38,0,-12319,4995,4920,4865,4790,4735,4957,4827,89,1445,500,3390,5,1,17189982,792,6.27,0.36,12,0.24,735.00,12647.00,11580,20230816,-60.19,4595,20240802,0.33,8370,-44.92,20240215,4595,0.33,20240802,11580,-60.19,20230816,4595,0.33,20240802,1.18,N,065130,500,89 억,,753191,N,N,0,N,00,N
20240802,110509,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4645,-200,5,-4.13,139175310,29869,271.56,4800,4805,4625,6290,3395,4845,4659.52,4.38,0,-6284,4995,4920,4865,4790,4735,4957,4827,89,1445,500,3390,5,1,17189982,798,6.32,0.37,12,0.17,735.00,12647.00,11580,20230816,-59.89,4615,20240731,0.65,8370,-44.50,20240215,4615,0.65,20240731,11580,-59.89,20230816,4615,0.65,20240731,1.18,N,065130,500,89 억,,753191,N,N,0,N,00,N
20240802,100505,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4650,-195,5,-4.02,89384145,19131,173.93,4800,4805,4630,6290,3395,4845,4672.21,4.38,0,-5188,4995,4920,4865,4790,4735,4957,4827,89,1445,500,3390,5,1,17189982,799,6.33,0.37,12,0.11,735.00,12647.00,11580,20230816,-59.84,4615,20240731,0.76,8370,-44.44,20240215,4615,0.76,20240731,11580,-59.84,20230816,4615,0.76,20240731,1.18,N,065130,500,89 억,,753191,N,N,0,N,00,N
20240802,090511,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4770,-75,5,-1.55,5939695,1241,11.28,4800,4805,4770,6290,3395,4845,4786.22,4.38,0,-741,4995,4920,4865,4790,4735,4957,4827,89,1445,500,3390,5,1,17189982,820,6.49,0.38,12,0.01,735.00,12647.00,11580,20230816,-58.81,4615,20240731,3.36,8370,-43.01,20240215,4615,3.36,20240731,11580,-58.81,20230816,4615,3.36,20240731,1.18,N,065130,500,89 억,,753191,N,N,0,N,00,N
20240801,160505,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4845,35,2,0.73,53230160,10981,23.03,4825,4940,4810,6250,3370,4810,4847.48,4.37,0,2645,5013,4911,4763,4661,4513,4962,4712,89,1440,500,3360,5,1,17189982,833,6.59,0.38,12,0.06,735.00,12647.00,11580,20230816,-58.16,4615,20240731,4.98,8370,-42.11,20240215,4615,4.98,20240731,11580,-58.16,20230816,4615,4.98,20240731,1.20,N,065130,500,89 억,,750517,N,N,0,N,00,N
20240801,150519,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4845,35,2,0.73,52064705,10740,22.53,4825,4940,4810,6250,3370,4810,4847.74,4.37,0,2643,5013,4911,4763,4661,4513,4962,4712,89,1440,500,3360,5,1,17189982,833,6.59,0.38,12,0.06,735.00,12647.00,11580,20230816,-58.16,4615,20240731,4.98,8370,-42.11,20240215,4615,4.98,20240731,11580,-58.16,20230816,4615,4.98,20240731,1.20,N,065130,500,89 억,,750517,N,N,0,N,00,N
20240801,140515,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4810,0,3,0.00,46239255,9534,20.00,4825,4940,4810,6250,3370,4810,4849.93,4.37,0,2738,5013,4911,4763,4661,4513,4962,4712,89,1440,500,3360,5,1,17189982,827,6.54,0.38,12,0.06,735.00,12647.00,11580,20230816,-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,,750517,N,N,0,N,00,N
20240801,130507,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4845,35,2,0.73,38326460,7892,16.55,4825,4940,4820,6250,3370,4810,4856.37,4.37,0,2944,5013,4911,4763,4661,4513,4962,4712,89,1440,500,3360,5,1,17189982,833,6.59,0.38,12,0.05,735.00,12647.00,11580,20230816,-58.16,4615,20240731,4.98,8370,-42.11,20240215,4615,4.98,20240731,11580,-58.16,20230816,4615,4.98,20240731,1.20,N,065130,500,89 억,,750517,N,N,0,N,00,N
20240801,120510,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4825,15,2,0.31,37310450,7682,16.11,4825,4940,4820,6250,3370,4810,4856.87,4.37,0,2892,5013,4911,4763,4661,4513,4962,4712,89,1440,500,3360,5,1,17189982,829,6.56,0.38,12,0.04,735.00,12647.00,11580,20230816,-58.33,4615,20240731,4.55,8370,-42.35,20240215,4615,4.55,20240731,11580,-58.33,20230816,4615,4.55,20240731,1.20,N,065130,500,89 억,,750517,N,N,0,N,00,N
20240801,110511,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4830,20,2,0.42,35265195,7259,15.23,4825,4940,4820,6250,3370,4810,4858.13,4.37,0,2919,5013,4911,4763,4661,4513,4962,4712,89,1440,500,3360,5,1,17189982,830,6.57,0.38,12,0.04,735.00,12647.00,11580,20230816,-58.29,4615,20240731,4.66,8370,-42.29,20240215,4615,4.66,20240731,11580,-58.29,20230816,4615,4.66,20240731,1.20,N,065130,500,89 억,,750517,N,N,0,N,00,N
20240801,100508,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4860,50,2,1.04,31857540,6555,13.75,4825,4940,4820,6250,3370,4810,4860.04,4.37,0,3073,5013,4911,4763,4661,4513,4962,4712,89,1440,500,3360,5,1,17189982,835,6.61,0.38,12,0.04,735.00,12647.00,11580,20230816,-58.03,4615,20240731,5.31,8370,-41.94,20240215,4615,5.31,20240731,11580,-58.03,20230816,4615,5.31,20240731,1.20,N,065130,500,89 억,,750517,N,N,0,N,00,N
20240801,090459,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4890,80,2,1.66,8541620,1759,3.69,4825,4890,4825,6250,3370,4810,4855.95,4.37,0,873,5013,4911,4763,4661,4513,4962,4712,89,1440,500,3360,5,1,17189982,841,6.65,0.39,12,0.01,735.00,12647.00,11580,20230816,-57.77,4615,20240731,5.96,8370,-41.58,20240215,4615,5.96,20240731,11580,-57.77,20230816,4615,5.96,20240731,1.20,N,065130,500,89 억,,750517,N,N,0,N,00,N