KissMeData/078150/price/prices-20230701.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230731,160637,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2540,-15,5,-0.59,4058123250,1594229,17.78,2575,2580,2510,3320,1790,2555,2545.52,2.06,0,-141489,2781,2667,2556,2442,2331,2725,2500,429,765,500,1940,5,1,85853171,2181,7.38,0.93,12,1.86,344.00,2723.00,3290,20230531,-22.80,1715,20221017,48.10,3290,-22.80,20230531,1820,39.56,20230103,3290,-22.80,20230531,1715,48.10,20221017,5.08,N,078150,500,429 억,,1770492,N,N,395,N,00,N
20230731,150639,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2540,-15,5,-0.59,3904629180,1533698,17.11,2575,2580,2510,3320,1790,2555,2545.89,2.06,0,-144581,2781,2667,2556,2442,2331,2725,2500,429,765,500,1940,5,1,85853171,2181,7.38,0.93,12,1.79,344.00,2723.00,3290,20230531,-22.80,1715,20221017,48.10,3290,-22.80,20230531,1820,39.56,20230103,3290,-22.80,20230531,1715,48.10,20221017,5.08,N,078150,500,429 억,,1770492,N,N,395,N,00,N
20230731,140639,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2525,-30,5,-1.17,3343387265,1312021,14.63,2575,2580,2510,3320,1790,2555,2548.27,2.06,0,-119326,2781,2667,2556,2442,2331,2725,2500,429,765,500,1940,5,1,85853171,2168,7.34,0.93,12,1.53,344.00,2723.00,3290,20230531,-23.25,1715,20221017,47.23,3290,-23.25,20230531,1820,38.74,20230103,3290,-23.25,20230531,1715,47.23,20221017,5.08,N,078150,500,429 억,,1770492,N,N,395,N,00,N
20230731,130639,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2545,-10,5,-0.39,2970579560,1164712,12.99,2575,2580,2510,3320,1790,2555,2550.48,2.06,0,-31779,2781,2667,2556,2442,2331,2725,2500,429,765,500,1940,5,1,85853171,2185,7.40,0.93,12,1.36,344.00,2723.00,3290,20230531,-22.64,1715,20221017,48.40,3290,-22.64,20230531,1820,39.84,20230103,3290,-22.64,20230531,1715,48.40,20221017,5.08,N,078150,500,429 억,,1770492,N,N,395,N,00,N
20230731,120646,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2550,-5,5,-0.20,2707655915,1061220,11.84,2575,2580,2510,3320,1790,2555,2551.45,2.06,0,-24750,2781,2667,2556,2442,2331,2725,2500,429,765,500,1940,5,1,85853171,2189,7.41,0.94,12,1.24,344.00,2723.00,3290,20230531,-22.49,1715,20221017,48.69,3290,-22.49,20230531,1820,40.11,20230103,3290,-22.49,20230531,1715,48.69,20221017,5.08,N,078150,500,429 억,,1770492,N,N,395,N,00,N
20230731,110649,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2565,10,2,0.39,2353898360,922934,10.29,2575,2580,2510,3320,1790,2555,2550.45,2.06,0,-35320,2781,2667,2556,2442,2331,2725,2500,429,765,500,1940,5,1,85853171,2202,7.46,0.94,12,1.08,344.00,2723.00,3290,20230531,-22.04,1715,20221017,49.56,3290,-22.04,20230531,1820,40.93,20230103,3290,-22.04,20230531,1715,49.56,20221017,5.08,N,078150,500,429 억,,1770492,N,N,395,N,00,N
20230731,100645,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2545,-10,5,-0.39,1911643735,749939,8.36,2575,2580,2510,3320,1790,2555,2549.06,2.06,0,-68097,2781,2667,2556,2442,2331,2725,2500,429,765,500,1940,5,1,85853171,2185,7.40,0.93,12,0.87,344.00,2723.00,3290,20230531,-22.64,1715,20221017,48.40,3290,-22.64,20230531,1820,39.84,20230103,3290,-22.64,20230531,1715,48.40,20221017,5.08,N,078150,500,429 억,,1770492,N,N,395,N,00,N
20230731,090638,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2570,15,2,0.59,178918915,69489,0.78,2575,2580,2570,3320,1790,2555,2575.02,2.06,0,-54954,2781,2667,2556,2442,2331,2725,2500,429,765,500,1940,5,1,85853171,2206,7.47,0.94,12,0.08,344.00,2723.00,3290,20230531,-21.88,1715,20221017,49.85,3290,-21.88,20230531,1820,41.21,20230103,3290,-21.88,20230531,1715,49.85,20221017,5.08,N,078150,500,429 억,,1770492,N,N,395,N,00,N
20230728,160640,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2555,170,2,7.13,23144120225,8942800,461.08,2460,2670,2445,3100,1670,2385,2588.09,2.09,0,-12318,2451,2417,2356,2322,2261,2435,2340,429,715,500,1810,5,1,85853171,2194,7.43,0.94,12,10.42,344.00,2723.00,3290,20230531,-22.34,1715,20221017,48.98,3290,-22.34,20230531,1820,40.38,20230103,3290,-22.34,20230531,1715,48.98,20221017,5.42,N,078150,500,429 억,,1795154,N,N,395,N,00,N
20230728,150640,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2550,165,2,6.92,22671667770,8757644,451.53,2460,2670,2445,3100,1670,2385,2588.83,2.09,0,-48344,2451,2417,2356,2322,2261,2435,2340,429,715,500,1810,5,1,85853171,2189,7.41,0.94,12,10.20,344.00,2723.00,3290,20230531,-22.49,1715,20221017,48.69,3290,-22.49,20230531,1820,40.11,20230103,3290,-22.49,20230531,1715,48.69,20221017,5.42,N,078150,500,429 억,,1795154,N,N,2,N,00,N
20230728,140636,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2560,175,2,7.34,22239670680,8588980,442.83,2460,2670,2445,3100,1670,2385,2589.37,2.09,0,-72241,2451,2417,2356,2322,2261,2435,2340,429,715,500,1810,5,1,85853171,2198,7.44,0.94,12,10.00,344.00,2723.00,3290,20230531,-22.19,1715,20221017,49.27,3290,-22.19,20230531,1820,40.66,20230103,3290,-22.19,20230531,1715,49.27,20221017,5.42,N,078150,500,429 억,,1795154,N,N,2,N,00,N
20230728,130640,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2570,185,2,7.76,20989911800,8104900,417.88,2460,2670,2445,3100,1670,2385,2589.83,2.09,0,-246559,2451,2417,2356,2322,2261,2435,2340,429,715,500,1810,5,1,85853171,2206,7.47,0.94,12,9.44,344.00,2723.00,3290,20230531,-21.88,1715,20221017,49.85,3290,-21.88,20230531,1820,41.21,20230103,3290,-21.88,20230531,1715,49.85,20221017,5.42,N,078150,500,429 억,,1795154,N,N,2,N,00,N
20230728,120637,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2580,195,2,8.18,20373062135,7864619,405.49,2460,2670,2445,3100,1670,2385,2590.52,2.09,0,-247738,2451,2417,2356,2322,2261,2435,2340,429,715,500,1810,5,1,85853171,2215,7.50,0.95,12,9.16,344.00,2723.00,3290,20230531,-21.58,1715,20221017,50.44,3290,-21.58,20230531,1820,41.76,20230103,3290,-21.58,20230531,1715,50.44,20221017,5.42,N,078150,500,429 억,,1795154,N,N,2,N,00,N
20230728,110643,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2595,210,2,8.81,19689622075,7601075,391.90,2460,2670,2445,3100,1670,2385,2590.43,2.09,0,-306667,2451,2417,2356,2322,2261,2435,2340,429,715,500,1810,5,1,85853171,2228,7.54,0.95,12,8.85,344.00,2723.00,3290,20230531,-21.12,1715,20221017,51.31,3290,-21.12,20230531,1820,42.58,20230103,3290,-21.12,20230531,1715,51.31,20221017,5.42,N,078150,500,429 억,,1795154,N,N,2,N,00,N
20230728,100634,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2585,200,2,8.39,13408248255,5189378,267.56,2460,2670,2445,3100,1670,2385,2583.86,2.09,0,-148991,2451,2417,2356,2322,2261,2435,2340,429,715,500,1810,5,1,85853171,2219,7.51,0.95,12,6.04,344.00,2723.00,3290,20230531,-21.43,1715,20221017,50.73,3290,-21.43,20230531,1820,42.03,20230103,3290,-21.43,20230531,1715,50.73,20221017,5.42,N,078150,500,429 억,,1795154,N,N,2,N,00,N
20230728,090640,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2555,170,2,7.13,1804044910,714839,36.86,2460,2570,2445,3100,1670,2385,2524.10,2.09,0,-84227,2451,2417,2356,2322,2261,2435,2340,429,715,500,1810,5,1,85853171,2194,7.43,0.94,12,0.83,344.00,2723.00,3290,20230531,-22.34,1715,20221017,48.98,3290,-22.34,20230531,1820,40.38,20230103,3290,-22.34,20230531,1715,48.98,20221017,5.42,N,078150,500,429 억,,1795154,N,N,2,N,00,N
20230727,160636,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2385,70,2,3.02,4536418960,1931436,79.42,2305,2390,2295,3005,1625,2315,2348.65,2.23,503817,-102593,2525,2420,2340,2235,2155,2380,2195,429,690,500,1750,5,1,85853171,2048,6.93,0.88,12,2.25,344.00,2723.00,3290,20230531,-27.51,1715,20221017,39.07,3290,-27.51,20230531,1820,31.04,20230103,3290,-27.51,20230531,1715,39.07,20221017,5.42,N,078150,500,429 억,,1912794,N,N,2,N,00,N
20230727,150637,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2360,45,2,1.94,4305839620,1834436,75.43,2305,2385,2295,3005,1625,2315,2347.35,2.23,503817,-126112,2525,2420,2340,2235,2155,2380,2195,429,690,500,1750,5,1,85853171,2026,6.86,0.87,12,2.14,344.00,2723.00,3290,20230531,-28.27,1715,20221017,37.61,3290,-28.27,20230531,1820,29.67,20230103,3290,-28.27,20230531,1715,37.61,20221017,5.42,N,078150,500,429 억,,1912794,N,N,3,N,00,N
20230727,140633,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2340,25,2,1.08,3735711560,1593159,65.51,2305,2375,2295,3005,1625,2315,2344.97,2.23,503817,-222112,2525,2420,2340,2235,2155,2380,2195,429,690,500,1750,5,1,85853171,2009,6.80,0.86,12,1.86,344.00,2723.00,3290,20230531,-28.88,1715,20221017,36.44,3290,-28.88,20230531,1820,28.57,20230103,3290,-28.88,20230531,1715,36.44,20221017,5.42,N,078150,500,429 억,,1912794,N,N,3,N,00,N
20230727,130633,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2335,20,2,0.86,3377633390,1440165,59.22,2305,2375,2295,3005,1625,2315,2345.45,2.23,503817,-319710,2525,2420,2340,2235,2155,2380,2195,429,690,500,1750,5,1,85853171,2005,6.79,0.86,12,1.68,344.00,2723.00,3290,20230531,-29.03,1715,20221017,36.15,3290,-29.03,20230531,1820,28.30,20230103,3290,-29.03,20230531,1715,36.15,20221017,5.42,N,078150,500,429 억,,1912794,N,N,3,N,00,N
20230727,120635,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2335,20,2,0.86,3053756150,1300930,53.49,2305,2375,2295,3005,1625,2315,2347.53,2.23,503817,-285938,2525,2420,2340,2235,2155,2380,2195,429,690,500,1750,5,1,85853171,2005,6.79,0.86,12,1.52,344.00,2723.00,3290,20230531,-29.03,1715,20221017,36.15,3290,-29.03,20230531,1820,28.30,20230103,3290,-29.03,20230531,1715,36.15,20221017,5.42,N,078150,500,429 억,,1912794,N,N,3,N,00,N
20230727,110636,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2355,40,2,1.73,2527197240,1077109,44.29,2305,2370,2295,3005,1625,2315,2346.48,2.23,503817,-325116,2525,2420,2340,2235,2155,2380,2195,429,690,500,1750,5,1,85853171,2022,6.85,0.86,12,1.25,344.00,2723.00,3290,20230531,-28.42,1715,20221017,37.32,3290,-28.42,20230531,1820,29.40,20230103,3290,-28.42,20230531,1715,37.32,20221017,5.42,N,078150,500,429 억,,1912794,N,N,3,N,00,N
20230727,100634,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2345,30,2,1.30,1010837875,433436,17.82,2305,2350,2295,3005,1625,2315,2332.42,2.23,503817,-101105,2525,2420,2340,2235,2155,2380,2195,429,690,500,1750,5,1,85853171,2013,6.82,0.86,12,0.50,344.00,2723.00,3290,20230531,-28.72,1715,20221017,36.73,3290,-28.72,20230531,1820,28.85,20230103,3290,-28.72,20230531,1715,36.73,20221017,5.42,N,078150,500,429 억,,1912794,N,N,3,N,00,N
20230727,090633,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2340,25,2,1.08,149338185,64440,2.65,2305,2345,2295,3005,1625,2315,2317.77,2.23,503817,7141,2525,2420,2340,2235,2155,2380,2195,429,690,500,1750,5,1,85853171,2009,6.80,0.86,12,0.08,344.00,2723.00,3290,20230531,-28.88,1715,20221017,36.44,3290,-28.88,20230531,1820,28.57,20230103,3290,-28.88,20230531,1715,36.44,20221017,5.42,N,078150,500,429 억,,1912794,N,N,3,N,00,N
20230726,160632,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2315,-115,5,-4.73,5585069600,2418413,145.17,2425,2445,2260,3155,1705,2430,2309.36,1.64,0,511356,2603,2516,2473,2386,2343,2495,2365,429,725,500,1840,5,1,85853171,1988,6.73,0.85,12,2.82,344.00,2723.00,3290,20230531,-29.64,1715,20221017,34.99,3290,-29.64,20230531,1820,27.20,20230103,3290,-29.64,20230531,1715,34.99,20221017,5.34,N,078150,500,429 억,,1408977,N,N,3,N,00,N
20230726,150636,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2285,-145,5,-5.97,5158111850,2232006,133.98,2425,2445,2260,3155,1705,2430,2310.95,1.64,0,516996,2603,2516,2473,2386,2343,2495,2365,429,725,500,1840,5,1,85853171,1962,6.64,0.84,12,2.60,344.00,2723.00,3290,20230531,-30.55,1715,20221017,33.24,3290,-30.55,20230531,1820,25.55,20230103,3290,-30.55,20230531,1715,33.24,20221017,5.34,N,078150,500,429 억,,1408977,N,N,3,N,00,N
20230726,140631,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2275,-155,5,-6.38,4626196085,1999512,120.02,2425,2445,2260,3155,1705,2430,2313.63,1.64,0,502702,2603,2516,2473,2386,2343,2495,2365,429,725,500,1840,5,1,85853171,1953,6.61,0.84,12,2.33,344.00,2723.00,3290,20230531,-30.85,1715,20221017,32.65,3290,-30.85,20230531,1820,25.00,20230103,3290,-30.85,20230531,1715,32.65,20221017,5.34,N,078150,500,429 억,,1408977,N,N,3,N,00,N
20230726,130630,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2275,-155,5,-6.38,3820006220,1646263,98.82,2425,2445,2265,3155,1705,2430,2320.38,1.64,0,452563,2603,2516,2473,2386,2343,2495,2365,429,725,500,1840,5,1,85853171,1953,6.61,0.84,12,1.92,344.00,2723.00,3290,20230531,-30.85,1715,20221017,32.65,3290,-30.85,20230531,1820,25.00,20230103,3290,-30.85,20230531,1715,32.65,20221017,5.34,N,078150,500,429 억,,1408977,N,N,3,N,00,N
20230726,120631,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2325,-105,5,-4.32,3053017430,1311466,78.72,2425,2445,2265,3155,1705,2430,2327.90,1.64,0,392764,2603,2516,2473,2386,2343,2495,2365,429,725,500,1840,5,1,85853171,1996,6.76,0.85,12,1.53,344.00,2723.00,3290,20230531,-29.33,1715,20221017,35.57,3290,-29.33,20230531,1820,27.75,20230103,3290,-29.33,20230531,1715,35.57,20221017,5.34,N,078150,500,429 억,,1408977,N,N,3,N,00,N
20230726,110627,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2295,-135,5,-5.56,2614691240,1121575,67.32,2425,2445,2265,3155,1705,2430,2331.22,1.64,0,390539,2603,2516,2473,2386,2343,2495,2365,429,725,500,1840,5,1,85853171,1970,6.67,0.84,12,1.31,344.00,2723.00,3290,20230531,-30.24,1715,20221017,33.82,3290,-30.24,20230531,1820,26.10,20230103,3290,-30.24,20230531,1715,33.82,20221017,5.34,N,078150,500,429 억,,1408977,N,N,3,N,00,N
20230726,100633,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2340,-90,5,-3.70,1359389125,575129,34.52,2425,2445,2305,3155,1705,2430,2363.57,1.64,0,213001,2603,2516,2473,2386,2343,2495,2365,429,725,500,1840,5,1,85853171,2009,6.80,0.86,12,0.67,344.00,2723.00,3290,20230531,-28.88,1715,20221017,36.44,3290,-28.88,20230531,1820,28.57,20230103,3290,-28.88,20230531,1715,36.44,20221017,5.34,N,078150,500,429 억,,1408977,N,N,3,N,00,N
20230726,090628,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2380,-50,5,-2.06,237667120,99791,5.99,2425,2445,2305,3155,1705,2430,2381.41,1.64,0,9433,2603,2516,2473,2386,2343,2495,2365,429,725,500,1840,5,1,85853171,2043,6.92,0.87,12,0.12,344.00,2723.00,3290,20230531,-27.66,1715,20221017,38.78,3290,-27.66,20230531,1820,30.77,20230103,3290,-27.66,20230531,1715,38.78,20221017,5.34,N,078150,500,429 억,,1408977,N,N,3,N,00,N
20230725,160626,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2430,-115,5,-4.52,4087901445,1647992,119.23,2520,2560,2430,3305,1785,2545,2481.68,1.79,0,-123064,2688,2616,2573,2501,2458,2595,2480,429,760,500,1930,5,1,85853171,2086,7.06,0.89,12,1.92,344.00,2723.00,3290,20230531,-26.14,1715,20221017,41.69,3290,-26.14,20230531,1820,33.52,20230103,3290,-26.14,20230531,1715,41.69,20221017,5.23,N,078150,500,429 억,,1535040,N,N,3,N,00,N
20230725,150621,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2440,-105,5,-4.13,3678862230,1479869,107.06,2520,2560,2435,3305,1785,2545,2485.85,1.79,0,-127468,2688,2616,2573,2501,2458,2595,2480,429,760,500,1930,5,1,85853171,2095,7.09,0.90,12,1.72,344.00,2723.00,3290,20230531,-25.84,1715,20221017,42.27,3290,-25.84,20230531,1820,34.07,20230103,3290,-25.84,20230531,1715,42.27,20221017,5.23,N,078150,500,429 억,,1535040,N,N,2,N,00,N
20230725,140621,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2445,-100,5,-3.93,3219911345,1291987,93.47,2520,2560,2440,3305,1785,2545,2492.12,1.79,0,-131445,2688,2616,2573,2501,2458,2595,2480,429,760,500,1930,5,1,85853171,2099,7.11,0.90,12,1.50,344.00,2723.00,3290,20230531,-25.68,1715,20221017,42.57,3290,-25.68,20230531,1820,34.34,20230103,3290,-25.68,20230531,1715,42.57,20221017,5.23,N,078150,500,429 억,,1535040,N,N,2,N,00,N
20230725,130627,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2460,-85,5,-3.34,2662196815,1064819,77.04,2520,2560,2455,3305,1785,2545,2500.04,1.79,0,-77407,2688,2616,2573,2501,2458,2595,2480,429,760,500,1930,5,1,85853171,2112,7.15,0.90,12,1.24,344.00,2723.00,3290,20230531,-25.23,1715,20221017,43.44,3290,-25.23,20230531,1820,35.16,20230103,3290,-25.23,20230531,1715,43.44,20221017,5.23,N,078150,500,429 억,,1535040,N,N,2,N,00,N
20230725,120627,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2475,-70,5,-2.75,2328971440,929441,67.24,2520,2560,2460,3305,1785,2545,2505.68,1.79,0,-68293,2688,2616,2573,2501,2458,2595,2480,429,760,500,1930,5,1,85853171,2125,7.19,0.91,12,1.08,344.00,2723.00,3290,20230531,-24.77,1715,20221017,44.31,3290,-24.77,20230531,1820,35.99,20230103,3290,-24.77,20230531,1715,44.31,20221017,5.23,N,078150,500,429 억,,1535040,N,N,2,N,00,N
20230725,110624,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2475,-70,5,-2.75,1994801420,794073,57.45,2520,2560,2465,3305,1785,2545,2512.02,1.79,0,-4148,2688,2616,2573,2501,2458,2595,2480,429,760,500,1930,5,1,85853171,2125,7.19,0.91,12,0.92,344.00,2723.00,3290,20230531,-24.77,1715,20221017,44.31,3290,-24.77,20230531,1820,35.99,20230103,3290,-24.77,20230531,1715,44.31,20221017,5.23,N,078150,500,429 억,,1535040,N,N,2,N,00,N
20230725,100624,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2530,-15,5,-0.59,869102275,343439,24.85,2520,2560,2510,3305,1785,2545,2530.49,1.79,0,122018,2688,2616,2573,2501,2458,2595,2480,429,760,500,1930,5,1,85853171,2172,7.35,0.93,12,0.40,344.00,2723.00,3290,20230531,-23.10,1715,20221017,47.52,3290,-23.10,20230531,1820,39.01,20230103,3290,-23.10,20230531,1715,47.52,20221017,5.23,N,078150,500,429 억,,1535040,N,N,2,N,00,N
20230725,090623,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2520,-25,5,-0.98,156736015,62155,4.50,2520,2560,2510,3305,1785,2545,2520.80,1.79,0,-3192,2688,2616,2573,2501,2458,2595,2480,429,760,500,1930,5,1,85853171,2163,7.33,0.93,12,0.07,344.00,2723.00,3290,20230531,-23.40,1715,20221017,46.94,3290,-23.40,20230531,1820,38.46,20230103,3290,-23.40,20230531,1715,46.94,20221017,5.23,N,078150,500,429 억,,1535040,N,N,2,N,00,N
20230724,160626,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2545,-110,5,-4.14,3430301530,1344500,100.57,2645,2645,2530,3450,1860,2655,2551.21,1.91,0,-106485,2715,2685,2650,2620,2585,2667,2602,429,795,500,2010,5,1,85853171,2185,7.40,0.93,12,1.57,344.00,2723.00,3290,20230531,-22.64,1715,20221017,48.40,3290,-22.64,20230531,1820,39.84,20230103,3290,-22.64,20230531,1715,48.40,20221017,5.13,N,078150,500,429 억,,1643589,N,N,2,N,00,N
20230724,150622,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2560,-95,5,-3.58,3233590455,1267310,94.80,2645,2645,2530,3450,1860,2655,2551.37,1.91,0,-100338,2715,2685,2650,2620,2585,2667,2602,429,795,500,2010,5,1,85853171,2198,7.44,0.94,12,1.48,344.00,2723.00,3290,20230531,-22.19,1715,20221017,49.27,3290,-22.19,20230531,1820,40.66,20230103,3290,-22.19,20230531,1715,49.27,20221017,5.13,N,078150,500,429 억,,1643589,N,N,1,N,00,N
20230724,140620,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2540,-115,5,-4.33,2957703330,1159210,86.71,2645,2645,2530,3450,1860,2655,2551.30,1.91,0,-73839,2715,2685,2650,2620,2585,2667,2602,429,795,500,2010,5,1,85853171,2181,7.38,0.93,12,1.35,344.00,2723.00,3290,20230531,-22.80,1715,20221017,48.10,3290,-22.80,20230531,1820,39.56,20230103,3290,-22.80,20230531,1715,48.10,20221017,5.13,N,078150,500,429 억,,1643589,N,N,1,N,00,N
20230724,130620,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2545,-110,5,-4.14,2650085450,1038344,77.67,2645,2645,2530,3450,1860,2655,2552.02,1.91,0,-73856,2715,2685,2650,2620,2585,2667,2602,429,795,500,2010,5,1,85853171,2185,7.40,0.93,12,1.21,344.00,2723.00,3290,20230531,-22.64,1715,20221017,48.40,3290,-22.64,20230531,1820,39.84,20230103,3290,-22.64,20230531,1715,48.40,20221017,5.13,N,078150,500,429 억,,1643589,N,N,1,N,00,N
20230724,120622,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2545,-110,5,-4.14,2397510415,938914,70.23,2645,2645,2530,3450,1860,2655,2553.28,1.91,0,-47333,2715,2685,2650,2620,2585,2667,2602,429,795,500,2010,5,1,85853171,2185,7.40,0.93,12,1.09,344.00,2723.00,3290,20230531,-22.64,1715,20221017,48.40,3290,-22.64,20230531,1820,39.84,20230103,3290,-22.64,20230531,1715,48.40,20221017,5.13,N,078150,500,429 억,,1643589,N,N,1,N,00,N
20230724,110625,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2540,-115,5,-4.33,2059934495,806063,60.30,2645,2645,2530,3450,1860,2655,2555.30,1.91,0,-21893,2715,2685,2650,2620,2585,2667,2602,429,795,500,2010,5,1,85853171,2181,7.38,0.93,12,0.94,344.00,2723.00,3290,20230531,-22.80,1715,20221017,48.10,3290,-22.80,20230531,1820,39.56,20230103,3290,-22.80,20230531,1715,48.10,20221017,5.13,N,078150,500,429 억,,1643589,N,N,1,N,00,N
20230724,100619,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2545,-110,5,-4.14,1581238710,617610,46.20,2645,2645,2530,3450,1860,2655,2559.94,1.91,0,-47147,2715,2685,2650,2620,2585,2667,2602,429,795,500,2010,5,1,85853171,2185,7.40,0.93,12,0.72,344.00,2723.00,3290,20230531,-22.64,1715,20221017,48.40,3290,-22.64,20230531,1820,39.84,20230103,3290,-22.64,20230531,1715,48.40,20221017,5.13,N,078150,500,429 억,,1643589,N,N,1,N,00,N
20230724,090622,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2580,-75,5,-2.82,245834935,94425,7.06,2645,2645,2575,3450,1860,2655,2602.37,1.91,0,-33934,2715,2685,2650,2620,2585,2667,2602,429,795,500,2010,5,1,85853171,2215,7.50,0.95,12,0.11,344.00,2723.00,3290,20230531,-21.58,1715,20221017,50.44,3290,-21.58,20230531,1820,41.76,20230103,3290,-21.58,20230531,1715,50.44,20221017,5.13,N,078150,500,429 억,,1643589,N,N,1,N,00,N
20230721,160616,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2655,30,2,1.14,3493561905,1321030,99.97,2670,2680,2615,3410,1840,2625,2644.56,2.12,0,-183157,2705,2665,2610,2570,2515,2685,2590,429,785,500,1990,5,1,85853171,2279,7.72,0.98,12,1.54,344.00,2723.00,3290,20230531,-19.30,1715,20221017,54.81,3290,-19.30,20230531,1820,45.88,20230103,3290,-19.30,20230531,1715,54.81,20221017,5.44,N,078150,500,429 억,,1820863,N,N,1,N,00,N
20230721,150619,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2640,15,2,0.57,3082503280,1166090,88.25,2670,2680,2615,3410,1840,2625,2643.45,2.12,0,-190584,2705,2665,2610,2570,2515,2685,2590,429,785,500,1990,5,1,85853171,2267,7.67,0.97,12,1.36,344.00,2723.00,3290,20230531,-19.76,1715,20221017,53.94,3290,-19.76,20230531,1820,45.05,20230103,3290,-19.76,20230531,1715,53.94,20221017,5.44,N,078150,500,429 억,,1820863,N,N,0,N,00,N
20230721,140615,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2640,15,2,0.57,2782191025,1052163,79.62,2670,2680,2615,3410,1840,2625,2644.26,2.12,0,-187950,2705,2665,2610,2570,2515,2685,2590,429,785,500,1990,5,1,85853171,2267,7.67,0.97,12,1.23,344.00,2723.00,3290,20230531,-19.76,1715,20221017,53.94,3290,-19.76,20230531,1820,45.05,20230103,3290,-19.76,20230531,1715,53.94,20221017,5.44,N,078150,500,429 억,,1820863,N,N,0,N,00,N
20230721,130618,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2645,20,2,0.76,2346681515,887366,67.15,2670,2680,2615,3410,1840,2625,2644.55,2.12,0,-176354,2705,2665,2610,2570,2515,2685,2590,429,785,500,1990,5,1,85853171,2271,7.69,0.97,12,1.03,344.00,2723.00,3290,20230531,-19.60,1715,20221017,54.23,3290,-19.60,20230531,1820,45.33,20230103,3290,-19.60,20230531,1715,54.23,20221017,5.44,N,078150,500,429 억,,1820863,N,N,0,N,00,N
20230721,120624,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2640,15,2,0.57,2123549395,803153,60.78,2670,2680,2615,3410,1840,2625,2644.02,2.12,0,-153695,2705,2665,2610,2570,2515,2685,2590,429,785,500,1990,5,1,85853171,2267,7.67,0.97,12,0.94,344.00,2723.00,3290,20230531,-19.76,1715,20221017,53.94,3290,-19.76,20230531,1820,45.05,20230103,3290,-19.76,20230531,1715,53.94,20221017,5.44,N,078150,500,429 억,,1820863,N,N,0,N,00,N
20230721,110621,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2630,5,2,0.19,1900252985,718377,54.36,2670,2680,2615,3410,1840,2625,2645.20,2.12,0,-150629,2705,2665,2610,2570,2515,2685,2590,429,785,500,1990,5,1,85853171,2258,7.65,0.97,12,0.84,344.00,2723.00,3290,20230531,-20.06,1715,20221017,53.35,3290,-20.06,20230531,1820,44.51,20230103,3290,-20.06,20230531,1715,53.35,20221017,5.44,N,078150,500,429 억,,1820863,N,N,0,N,00,N
20230721,100621,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2640,15,2,0.57,1328308270,500621,37.89,2670,2680,2635,3410,1840,2625,2653.32,2.12,0,-94156,2705,2665,2610,2570,2515,2685,2590,429,785,500,1990,5,1,85853171,2267,7.67,0.97,12,0.58,344.00,2723.00,3290,20230531,-19.76,1715,20221017,53.94,3290,-19.76,20230531,1820,45.05,20230103,3290,-19.76,20230531,1715,53.94,20221017,5.44,N,078150,500,429 억,,1820863,N,N,0,N,00,N
20230721,090620,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2640,15,2,0.57,439024815,165355,12.51,2670,2675,2635,3410,1840,2625,2655.04,2.12,0,-52175,2705,2665,2610,2570,2515,2685,2590,429,785,500,1990,5,1,85853171,2267,7.67,0.97,12,0.19,344.00,2723.00,3290,20230531,-19.76,1715,20221017,53.94,3290,-19.76,20230531,1820,45.05,20230103,3290,-19.76,20230531,1715,53.94,20221017,5.44,N,078150,500,429 억,,1820863,N,N,0,N,00,N
20230720,160615,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2625,10,2,0.38,2621404510,1007083,63.69,2555,2650,2555,3395,1835,2615,2602.82,2.18,0,-51568,2818,2716,2658,2556,2498,2687,2527,429,780,500,1980,5,1,85853171,2254,7.63,0.96,12,1.17,344.00,2723.00,3290,20230531,-20.21,1715,20221017,53.06,3290,-20.21,20230531,1820,44.23,20230103,3290,-20.21,20230531,1715,53.06,20221017,5.35,N,078150,500,429 억,,1872421,N,N,2,N,00,N
20230720,150615,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2640,25,2,0.96,2471624225,950073,60.09,2555,2650,2555,3395,1835,2615,2601.51,2.18,0,-51862,2818,2716,2658,2556,2498,2687,2527,429,780,500,1980,5,1,85853171,2267,7.67,0.97,12,1.11,344.00,2723.00,3290,20230531,-19.76,1715,20221017,53.94,3290,-19.76,20230531,1820,45.05,20230103,3290,-19.76,20230531,1715,53.94,20221017,5.35,N,078150,500,429 억,,1872421,N,N,2,N,00,N
20230720,140614,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2625,10,2,0.38,1895652360,731036,46.23,2555,2635,2555,3395,1835,2615,2593.10,2.18,0,9701,2818,2716,2658,2556,2498,2687,2527,429,780,500,1980,5,1,85853171,2254,7.63,0.96,12,0.85,344.00,2723.00,3290,20230531,-20.21,1715,20221017,53.06,3290,-20.21,20230531,1820,44.23,20230103,3290,-20.21,20230531,1715,53.06,20221017,5.35,N,078150,500,429 억,,1872421,N,N,2,N,00,N
20230720,130613,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2620,5,2,0.19,1687882240,651631,41.21,2555,2630,2555,3395,1835,2615,2590.24,2.18,0,-2604,2818,2716,2658,2556,2498,2687,2527,429,780,500,1980,5,1,85853171,2249,7.62,0.96,12,0.76,344.00,2723.00,3290,20230531,-20.36,1715,20221017,52.77,3290,-20.36,20230531,1820,43.96,20230103,3290,-20.36,20230531,1715,52.77,20221017,5.35,N,078150,500,429 억,,1872421,N,N,2,N,00,N
20230720,120619,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2600,-15,5,-0.57,1392507945,538079,34.03,2555,2615,2555,3395,1835,2615,2587.92,2.18,0,13856,2818,2716,2658,2556,2498,2687,2527,429,780,500,1980,5,1,85853171,2232,7.56,0.95,12,0.63,344.00,2723.00,3290,20230531,-20.97,1715,20221017,51.60,3290,-20.97,20230531,1820,42.86,20230103,3290,-20.97,20230531,1715,51.60,20221017,5.35,N,078150,500,429 억,,1872421,N,N,2,N,00,N
20230720,110617,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2605,-10,5,-0.38,1225711535,474022,29.98,2555,2610,2555,3395,1835,2615,2585.77,2.18,0,25597,2818,2716,2658,2556,2498,2687,2527,429,780,500,1980,5,1,85853171,2236,7.57,0.96,12,0.55,344.00,2723.00,3290,20230531,-20.82,1715,20221017,51.90,3290,-20.82,20230531,1820,43.13,20230103,3290,-20.82,20230531,1715,51.90,20221017,5.35,N,078150,500,429 억,,1872421,N,N,2,N,00,N
20230720,100611,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2600,-15,5,-0.57,844806885,327406,20.71,2555,2610,2555,3395,1835,2615,2580.30,2.18,0,57831,2818,2716,2658,2556,2498,2687,2527,429,780,500,1980,5,1,85853171,2232,7.56,0.95,12,0.38,344.00,2723.00,3290,20230531,-20.97,1715,20221017,51.60,3290,-20.97,20230531,1820,42.86,20230103,3290,-20.97,20230531,1715,51.60,20221017,5.35,N,078150,500,429 억,,1872421,N,N,2,N,00,N
20230720,090612,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2600,-15,5,-0.57,274596675,106797,6.75,2555,2610,2555,3395,1835,2615,2571.20,2.18,0,38708,2818,2716,2658,2556,2498,2687,2527,429,780,500,1980,5,1,85853171,2232,7.56,0.95,12,0.12,344.00,2723.00,3290,20230531,-20.97,1715,20221017,51.60,3290,-20.97,20230531,1820,42.86,20230103,3290,-20.97,20230531,1715,51.60,20221017,5.35,N,078150,500,429 억,,1872421,N,N,2,N,00,N
20230719,160624,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2615,-115,5,-4.21,4161968105,1568890,93.23,2755,2760,2600,3545,1915,2730,2652.87,2.40,0,-187242,2836,2782,2741,2687,2646,2762,2667,429,815,500,2070,5,1,85853171,2245,7.60,0.96,12,1.83,344.00,2723.00,3290,20230531,-20.52,1715,20221017,52.48,3290,-20.52,20230531,1820,43.68,20230103,3290,-20.52,20230531,1715,52.48,20221017,5.53,N,078150,500,429 억,,2059109,N,N,2,N,00,N
20230719,150623,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2620,-110,5,-4.03,3957066240,1490518,88.58,2755,2760,2600,3545,1915,2730,2654.82,2.40,0,-189343,2836,2782,2741,2687,2646,2762,2667,429,815,500,2070,5,1,85853171,2249,7.62,0.96,12,1.74,344.00,2723.00,3290,20230531,-20.36,1715,20221017,52.77,3290,-20.36,20230531,1820,43.96,20230103,3290,-20.36,20230531,1715,52.77,20221017,5.53,N,078150,500,429 억,,2059109,N,N,1,N,00,N
20230719,140624,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2625,-105,5,-3.85,3325248865,1248931,74.22,2755,2760,2620,3545,1915,2730,2662.47,2.40,0,-181348,2836,2782,2741,2687,2646,2762,2667,429,815,500,2070,5,1,85853171,2254,7.63,0.96,12,1.45,344.00,2723.00,3290,20230531,-20.21,1715,20221017,53.06,3290,-20.21,20230531,1820,44.23,20230103,3290,-20.21,20230531,1715,53.06,20221017,5.53,N,078150,500,429 억,,2059109,N,N,1,N,00,N
20230719,130617,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2630,-100,5,-3.66,2921361215,1095104,65.08,2755,2760,2625,3545,1915,2730,2667.65,2.40,0,-142120,2836,2782,2741,2687,2646,2762,2667,429,815,500,2070,5,1,85853171,2258,7.65,0.97,12,1.28,344.00,2723.00,3290,20230531,-20.06,1715,20221017,53.35,3290,-20.06,20230531,1820,44.51,20230103,3290,-20.06,20230531,1715,53.35,20221017,5.53,N,078150,500,429 억,,2059109,N,N,1,N,00,N
20230719,120624,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2635,-95,5,-3.48,2675419160,1001805,59.53,2755,2760,2625,3545,1915,2730,2670.59,2.40,0,-133610,2836,2782,2741,2687,2646,2762,2667,429,815,500,2070,5,1,85853171,2262,7.66,0.97,12,1.17,344.00,2723.00,3290,20230531,-19.91,1715,20221017,53.64,3290,-19.91,20230531,1820,44.78,20230103,3290,-19.91,20230531,1715,53.64,20221017,5.53,N,078150,500,429 억,,2059109,N,N,1,N,00,N
20230719,110624,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2640,-90,5,-3.30,2224073555,830608,49.36,2755,2760,2630,3545,1915,2730,2677.64,2.40,0,-115521,2836,2782,2741,2687,2646,2762,2667,429,815,500,2070,5,1,85853171,2267,7.67,0.97,12,0.97,344.00,2723.00,3290,20230531,-19.76,1715,20221017,53.94,3290,-19.76,20230531,1820,45.05,20230103,3290,-19.76,20230531,1715,53.94,20221017,5.53,N,078150,500,429 억,,2059109,N,N,1,N,00,N
20230719,100619,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2670,-60,5,-2.20,1662847020,619163,36.79,2755,2760,2630,3545,1915,2730,2685.63,2.40,0,-58311,2836,2782,2741,2687,2646,2762,2667,429,815,500,2070,5,1,85853171,2292,7.76,0.98,12,0.72,344.00,2723.00,3290,20230531,-18.84,1715,20221017,55.69,3290,-18.84,20230531,1820,46.70,20230103,3290,-18.84,20230531,1715,55.69,20221017,5.53,N,078150,500,429 억,,2059109,N,N,1,N,00,N
20230719,090619,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2705,-25,5,-0.92,424445545,155376,9.23,2755,2760,2700,3545,1915,2730,2731.73,2.40,0,-43813,2836,2782,2741,2687,2646,2762,2667,429,815,500,2070,5,1,85853171,2322,7.86,0.99,12,0.18,344.00,2723.00,3290,20230531,-17.78,1715,20221017,57.73,3290,-17.78,20230531,1820,48.63,20230103,3290,-17.78,20230531,1715,57.73,20221017,5.53,N,078150,500,429 억,,2059109,N,N,1,N,00,N
20230718,160618,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2730,-60,5,-2.15,4548448950,1665872,51.40,2795,2795,2700,3625,1955,2790,2730.37,2.23,0,144864,2893,2841,2798,2746,2703,2820,2725,429,835,500,2120,5,1,85853171,2344,7.94,1.00,12,1.94,344.00,2723.00,3290,20230531,-17.02,1715,20221017,59.18,3290,-17.02,20230531,1820,50.00,20230103,3290,-17.02,20230531,1715,59.18,20221017,5.31,N,078150,500,429 억,,1914125,N,N,1,N,00,N
20230718,150618,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2715,-75,5,-2.69,4156857120,1522099,46.96,2795,2795,2700,3625,1955,2790,2731.00,2.23,0,102215,2893,2841,2798,2746,2703,2820,2725,429,835,500,2120,5,1,85853171,2331,7.89,1.00,12,1.77,344.00,2723.00,3290,20230531,-17.48,1715,20221017,58.31,3290,-17.48,20230531,1820,49.18,20230103,3290,-17.48,20230531,1715,58.31,20221017,5.31,N,078150,500,429 억,,1914125,N,N,2,N,00,N
20230718,140615,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2730,-60,5,-2.15,3511838020,1284201,39.62,2795,2795,2700,3625,1955,2790,2734.65,2.23,0,62592,2893,2841,2798,2746,2703,2820,2725,429,835,500,2120,5,1,85853171,2344,7.94,1.00,12,1.50,344.00,2723.00,3290,20230531,-17.02,1715,20221017,59.18,3290,-17.02,20230531,1820,50.00,20230103,3290,-17.02,20230531,1715,59.18,20221017,5.31,N,078150,500,429 억,,1914125,N,N,2,N,00,N
20230718,130615,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2720,-70,5,-2.51,3156125575,1153568,35.59,2795,2795,2700,3625,1955,2790,2735.97,2.23,0,80089,2893,2841,2798,2746,2703,2820,2725,429,835,500,2120,5,1,85853171,2335,7.91,1.00,12,1.34,344.00,2723.00,3290,20230531,-17.33,1715,20221017,58.60,3290,-17.33,20230531,1820,49.45,20230103,3290,-17.33,20230531,1715,58.60,20221017,5.31,N,078150,500,429 억,,1914125,N,N,2,N,00,N
20230718,120620,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2720,-70,5,-2.51,2698751650,984792,30.39,2795,2795,2710,3625,1955,2790,2740.43,2.23,0,77750,2893,2841,2798,2746,2703,2820,2725,429,835,500,2120,5,1,85853171,2335,7.91,1.00,12,1.15,344.00,2723.00,3290,20230531,-17.33,1715,20221017,58.60,3290,-17.33,20230531,1820,49.45,20230103,3290,-17.33,20230531,1715,58.60,20221017,5.31,N,078150,500,429 억,,1914125,N,N,2,N,00,N
20230718,110621,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2735,-55,5,-1.97,2150965460,783778,24.18,2795,2795,2715,3625,1955,2790,2744.36,2.23,0,156390,2893,2841,2798,2746,2703,2820,2725,429,835,500,2120,5,1,85853171,2348,7.95,1.00,12,0.91,344.00,2723.00,3290,20230531,-16.87,1715,20221017,59.48,3290,-16.87,20230531,1820,50.27,20230103,3290,-16.87,20230531,1715,59.48,20221017,5.31,N,078150,500,429 억,,1914125,N,N,2,N,00,N
20230718,100614,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2755,-35,5,-1.25,1638948750,597769,18.44,2795,2795,2715,3625,1955,2790,2741.78,2.23,0,132510,2893,2841,2798,2746,2703,2820,2725,429,835,500,2120,5,1,85853171,2365,8.01,1.01,12,0.70,344.00,2723.00,3290,20230531,-16.26,1715,20221017,60.64,3290,-16.26,20230531,1820,51.37,20230103,3290,-16.26,20230531,1715,60.64,20221017,5.31,N,078150,500,429 억,,1914125,N,N,2,N,00,N
20230718,090614,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2745,-45,5,-1.61,341312990,124079,3.83,2795,2795,2715,3625,1955,2790,2750.77,2.23,0,-2957,2893,2841,2798,2746,2703,2820,2725,429,835,500,2120,5,1,85853171,2357,7.98,1.01,12,0.14,344.00,2723.00,3290,20230531,-16.57,1715,20221017,60.06,3290,-16.57,20230531,1820,50.82,20230103,3290,-16.57,20230531,1715,60.06,20221017,5.31,N,078150,500,429 억,,1914125,N,N,2,N,00,N
20230717,160616,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2790,10,2,0.36,9032488305,3219377,43.08,2840,2850,2755,3610,1950,2780,2805.69,2.21,0,-27033,2913,2846,2763,2696,2613,2880,2730,429,830,500,2110,5,1,85853171,2395,8.11,1.02,12,3.75,344.00,2723.00,3290,20230531,-15.20,1715,20221017,62.68,3290,-15.20,20230531,1820,53.30,20230103,3290,-15.20,20230531,1715,62.68,20221017,5.37,N,078150,500,429 억,,1897026,N,N,2,N,00,N
20230717,150611,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2775,-5,5,-0.18,8497723510,3027083,40.51,2840,2850,2755,3610,1950,2780,2807.23,2.21,0,-71559,2913,2846,2763,2696,2613,2880,2730,429,830,500,2110,5,1,85853171,2382,8.07,1.02,12,3.53,344.00,2723.00,3290,20230531,-15.65,1715,20221017,61.81,3290,-15.65,20230531,1820,52.47,20230103,3290,-15.65,20230531,1715,61.81,20221017,5.37,N,078150,500,429 억,,1897026,N,N,3,N,00,N
20230717,140614,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2785,5,2,0.18,7639079630,2717053,36.36,2840,2850,2780,3610,1950,2780,2811.53,2.21,0,-72091,2913,2846,2763,2696,2613,2880,2730,429,830,500,2110,5,1,85853171,2391,8.10,1.02,12,3.16,344.00,2723.00,3290,20230531,-15.35,1715,20221017,62.39,3290,-15.35,20230531,1820,53.02,20230103,3290,-15.35,20230531,1715,62.39,20221017,5.37,N,078150,500,429 억,,1897026,N,N,3,N,00,N
20230717,130610,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2790,10,2,0.36,7273988525,2585980,34.61,2840,2850,2780,3610,1950,2780,2812.86,2.21,0,-56969,2913,2846,2763,2696,2613,2880,2730,429,830,500,2110,5,1,85853171,2395,8.11,1.02,12,3.01,344.00,2723.00,3290,20230531,-15.20,1715,20221017,62.68,3290,-15.20,20230531,1820,53.30,20230103,3290,-15.20,20230531,1715,62.68,20221017,5.37,N,078150,500,429 억,,1897026,N,N,3,N,00,N
20230717,120617,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2795,15,2,0.54,6602268935,2344956,31.38,2840,2850,2785,3610,1950,2780,2815.52,2.21,0,-47980,2913,2846,2763,2696,2613,2880,2730,429,830,500,2110,5,1,85853171,2400,8.12,1.03,12,2.73,344.00,2723.00,3290,20230531,-15.05,1715,20221017,62.97,3290,-15.05,20230531,1820,53.57,20230103,3290,-15.05,20230531,1715,62.97,20221017,5.37,N,078150,500,429 억,,1897026,N,N,3,N,00,N
20230717,110609,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2825,45,2,1.62,6011561855,2134263,28.56,2840,2850,2785,3610,1950,2780,2816.69,2.21,0,-30449,2913,2846,2763,2696,2613,2880,2730,429,830,500,2110,5,1,85853171,2425,8.21,1.04,12,2.49,344.00,2723.00,3290,20230531,-14.13,1715,20221017,64.72,3290,-14.13,20230531,1820,55.22,20230103,3290,-14.13,20230531,1715,64.72,20221017,5.37,N,078150,500,429 억,,1897026,N,N,3,N,00,N
20230717,100611,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2825,45,2,1.62,4913688420,1745116,23.35,2840,2850,2785,3610,1950,2780,2815.68,2.21,0,-107327,2913,2846,2763,2696,2613,2880,2730,429,830,500,2110,5,1,85853171,2425,8.21,1.04,12,2.03,344.00,2723.00,3290,20230531,-14.13,1715,20221017,64.72,3290,-14.13,20230531,1820,55.22,20230103,3290,-14.13,20230531,1715,64.72,20221017,5.37,N,078150,500,429 억,,1897026,N,N,3,N,00,N
20230717,090609,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2810,30,2,1.08,1697439425,601492,8.05,2840,2845,2790,3610,1950,2780,2822.05,2.21,0,-221810,2913,2846,2763,2696,2613,2880,2730,429,830,500,2110,5,1,85853171,2412,8.17,1.03,12,0.70,344.00,2723.00,3290,20230531,-14.59,1715,20221017,63.85,3290,-14.59,20230531,1820,54.40,20230103,3290,-14.59,20230531,1715,63.85,20221017,5.37,N,078150,500,429 억,,1897026,N,N,3,N,00,N
20230714,160609,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2780,120,2,4.51,20497405660,7413279,283.23,2700,2830,2680,3455,1865,2660,2764.95,2.04,0,184997,2763,2711,2613,2561,2463,2737,2587,429,795,500,2020,5,1,85853171,2387,8.08,1.02,12,8.63,344.00,2723.00,3290,20230531,-15.50,1715,20221017,62.10,3290,-15.50,20230531,1820,52.75,20230103,3290,-15.50,20230531,1715,62.10,20221017,5.43,N,078150,500,429 억,,1750449,N,N,3,N,00,N
20230714,150613,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2775,115,2,4.32,19989158160,7230094,276.24,2700,2830,2680,3455,1865,2660,2764.72,2.04,0,190743,2763,2711,2613,2561,2463,2737,2587,429,795,500,2020,5,1,85853171,2382,8.07,1.02,12,8.42,344.00,2723.00,3290,20230531,-15.65,1715,20221017,61.81,3290,-15.65,20230531,1820,52.47,20230103,3290,-15.65,20230531,1715,61.81,20221017,5.43,N,078150,500,429 억,,1750449,N,N,1,N,00,N
20230714,140615,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2785,125,2,4.70,18677677775,6755764,258.11,2700,2830,2680,3455,1865,2660,2764.70,2.04,0,83279,2763,2711,2613,2561,2463,2737,2587,429,795,500,2020,5,1,85853171,2391,8.10,1.02,12,7.87,344.00,2723.00,3290,20230531,-15.35,1715,20221017,62.39,3290,-15.35,20230531,1820,53.02,20230103,3290,-15.35,20230531,1715,62.39,20221017,5.43,N,078150,500,429 억,,1750449,N,N,1,N,00,N
20230714,130606,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2800,140,2,5.26,17614822105,6374517,243.55,2700,2830,2680,3455,1865,2660,2763.32,2.04,0,60926,2763,2711,2613,2561,2463,2737,2587,429,795,500,2020,5,1,85853171,2404,8.14,1.03,12,7.42,344.00,2723.00,3290,20230531,-14.89,1715,20221017,63.27,3290,-14.89,20230531,1820,53.85,20230103,3290,-14.89,20230531,1715,63.27,20221017,5.43,N,078150,500,429 억,,1750449,N,N,1,N,00,N
20230714,120608,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2780,120,2,4.51,15137154810,5491451,209.81,2700,2820,2680,3455,1865,2660,2756.49,2.04,0,104154,2763,2711,2613,2561,2463,2737,2587,429,795,500,2020,5,1,85853171,2387,8.08,1.02,12,6.40,344.00,2723.00,3290,20230531,-15.50,1715,20221017,62.10,3290,-15.50,20230531,1820,52.75,20230103,3290,-15.50,20230531,1715,62.10,20221017,5.43,N,078150,500,429 억,,1750449,N,N,1,N,00,N
20230714,110612,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2760,100,2,3.76,11758146955,4282582,163.62,2700,2790,2680,3455,1865,2660,2745.57,2.04,0,-134698,2763,2711,2613,2561,2463,2737,2587,429,795,500,2020,5,1,85853171,2370,8.02,1.01,12,4.99,344.00,2723.00,3290,20230531,-16.11,1715,20221017,60.93,3290,-16.11,20230531,1820,51.65,20230103,3290,-16.11,20230531,1715,60.93,20221017,5.43,N,078150,500,429 억,,1750449,N,N,1,N,00,N
20230714,100615,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2725,65,2,2.44,8874802875,3240134,123.79,2700,2790,2680,3455,1865,2660,2739.02,2.04,0,-344412,2763,2711,2613,2561,2463,2737,2587,429,795,500,2020,5,1,85853171,2339,7.92,1.00,12,3.77,344.00,2723.00,3290,20230531,-17.17,1715,20221017,58.89,3290,-17.17,20230531,1820,49.73,20230103,3290,-17.17,20230531,1715,58.89,20221017,5.43,N,078150,500,429 억,,1750449,N,N,1,N,00,N
20230714,090611,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2700,40,2,1.50,1913642475,707000,27.01,2700,2735,2685,3455,1865,2660,2706.71,2.04,0,-138235,2763,2711,2613,2561,2463,2737,2587,429,795,500,2020,5,1,85853171,2318,7.85,0.99,12,0.82,344.00,2723.00,3290,20230531,-17.93,1715,20221017,57.43,3290,-17.93,20230531,1820,48.35,20230103,3290,-17.93,20230531,1715,57.43,20221017,5.43,N,078150,500,429 억,,1750449,N,N,1,N,00,N
20230713,160607,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2660,135,2,5.35,6704857855,2574217,229.66,2540,2665,2515,3280,1770,2525,2604.57,2.18,0,-113296,2615,2570,2540,2495,2465,2555,2480,429,755,500,1910,5,1,85853171,2284,7.73,0.98,12,3.00,344.00,2723.00,3290,20230531,-19.15,1715,20221017,55.10,3290,-19.15,20230531,1820,46.15,20230103,3290,-19.15,20230531,1715,55.10,20221017,5.46,N,078150,500,429 억,,1868361,N,N,1,N,00,N
20230713,150605,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2630,105,2,4.16,5720241730,2202383,196.48,2540,2650,2515,3280,1770,2525,2597.42,2.18,0,-107949,2615,2570,2540,2495,2465,2555,2480,429,755,500,1910,5,1,85853171,2258,7.65,0.97,12,2.57,344.00,2723.00,3290,20230531,-20.06,1715,20221017,53.35,3290,-20.06,20230531,1820,44.51,20230103,3290,-20.06,20230531,1715,53.35,20221017,5.46,N,078150,500,429 억,,1868361,N,N,1,N,00,N
20230713,140604,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2620,95,2,3.76,4484531135,1731028,154.43,2540,2640,2515,3280,1770,2525,2590.81,2.18,0,-114994,2615,2570,2540,2495,2465,2555,2480,429,755,500,1910,5,1,85853171,2249,7.62,0.96,12,2.02,344.00,2723.00,3290,20230531,-20.36,1715,20221017,52.77,3290,-20.36,20230531,1820,43.96,20230103,3290,-20.36,20230531,1715,52.77,20221017,5.46,N,078150,500,429 억,,1868361,N,N,1,N,00,N
20230713,130607,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2605,80,2,3.17,2300288405,896168,79.95,2540,2620,2515,3280,1770,2525,2566.98,2.18,0,-76718,2615,2570,2540,2495,2465,2555,2480,429,755,500,1910,5,1,85853171,2236,7.57,0.96,12,1.04,344.00,2723.00,3290,20230531,-20.82,1715,20221017,51.90,3290,-20.82,20230531,1820,43.13,20230103,3290,-20.82,20230531,1715,51.90,20221017,5.46,N,078150,500,429 억,,1868361,N,N,1,N,00,N
20230713,120601,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2545,20,2,0.79,831172905,327518,29.22,2540,2555,2515,3280,1770,2525,2537.94,2.18,0,54471,2615,2570,2540,2495,2465,2555,2480,429,755,500,1910,5,1,85853171,2185,7.40,0.93,12,0.38,344.00,2723.00,3290,20230531,-22.64,1715,20221017,48.40,3290,-22.64,20230531,1820,39.84,20230103,3290,-22.64,20230531,1715,48.40,20221017,5.46,N,078150,500,429 억,,1868361,N,N,1,N,00,N
20230713,110607,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2540,15,2,0.59,730709235,287940,25.69,2540,2555,2515,3280,1770,2525,2537.88,2.18,0,50753,2615,2570,2540,2495,2465,2555,2480,429,755,500,1910,5,1,85853171,2181,7.38,0.93,12,0.34,344.00,2723.00,3290,20230531,-22.80,1715,20221017,48.10,3290,-22.80,20230531,1820,39.56,20230103,3290,-22.80,20230531,1715,48.10,20221017,5.46,N,078150,500,429 억,,1868361,N,N,1,N,00,N
20230713,100604,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2535,10,2,0.40,419454195,165642,14.78,2540,2545,2515,3280,1770,2525,2532.46,2.18,0,47459,2615,2570,2540,2495,2465,2555,2480,429,755,500,1910,5,1,85853171,2176,7.37,0.93,12,0.19,344.00,2723.00,3290,20230531,-22.95,1715,20221017,47.81,3290,-22.95,20230531,1820,39.29,20230103,3290,-22.95,20230531,1715,47.81,20221017,5.46,N,078150,500,429 억,,1868361,N,N,1,N,00,N
20230713,090536,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2520,-5,5,-0.20,104094050,41216,3.68,2540,2540,2515,3280,1770,2525,2525.63,2.18,0,-11689,2615,2570,2540,2495,2465,2555,2480,429,755,500,1910,5,1,85853171,2163,7.33,0.93,12,0.05,344.00,2723.00,3290,20230531,-23.40,1715,20221017,46.94,3290,-23.40,20230531,1820,38.46,20230103,3290,-23.40,20230531,1715,46.94,20221017,5.46,N,078150,500,429 억,,1868361,N,N,1,N,00,N
20230712,160602,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2525,10,2,0.40,2830913715,1114364,133.53,2550,2585,2510,3265,1765,2515,2540.40,2.08,0,81346,2568,2541,2518,2491,2468,2555,2505,429,750,500,1910,5,1,85853171,2168,7.34,0.93,12,1.30,344.00,2723.00,3290,20230531,-23.25,1715,20221017,47.23,3290,-23.25,20230531,1820,38.74,20230103,3290,-23.25,20230531,1715,47.23,20221017,5.62,N,078150,500,429 억,,1787015,N,N,1,N,00,N
20230712,150558,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2525,10,2,0.40,2737188455,1077257,129.08,2550,2585,2510,3265,1765,2515,2540.89,2.08,0,73687,2568,2541,2518,2491,2468,2555,2505,429,750,500,1910,5,1,85853171,2168,7.34,0.93,12,1.25,344.00,2723.00,3290,20230531,-23.25,1715,20221017,47.23,3290,-23.25,20230531,1820,38.74,20230103,3290,-23.25,20230531,1715,47.23,20221017,5.62,N,078150,500,429 억,,1787015,N,N,4,N,00,N
20230712,140557,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2525,10,2,0.40,2461525035,967786,115.96,2550,2585,2520,3265,1765,2515,2543.46,2.08,0,73042,2568,2541,2518,2491,2468,2555,2505,429,750,500,1910,5,1,85853171,2168,7.34,0.93,12,1.13,344.00,2723.00,3290,20230531,-23.25,1715,20221017,47.23,3290,-23.25,20230531,1820,38.74,20230103,3290,-23.25,20230531,1715,47.23,20221017,5.62,N,078150,500,429 억,,1787015,N,N,4,N,00,N
20230712,130600,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2530,15,2,0.60,2318279180,911105,109.17,2550,2585,2520,3265,1765,2515,2544.47,2.08,0,91182,2568,2541,2518,2491,2468,2555,2505,429,750,500,1910,5,1,85853171,2172,7.35,0.93,12,1.06,344.00,2723.00,3290,20230531,-23.10,1715,20221017,47.52,3290,-23.10,20230531,1820,39.01,20230103,3290,-23.10,20230531,1715,47.52,20221017,5.62,N,078150,500,429 억,,1787015,N,N,4,N,00,N
20230712,120600,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2535,20,2,0.80,2170391345,852723,102.18,2550,2585,2520,3265,1765,2515,2545.25,2.08,0,105384,2568,2541,2518,2491,2468,2555,2505,429,750,500,1910,5,1,85853171,2176,7.37,0.93,12,0.99,344.00,2723.00,3290,20230531,-22.95,1715,20221017,47.81,3290,-22.95,20230531,1820,39.29,20230103,3290,-22.95,20230531,1715,47.81,20221017,5.62,N,078150,500,429 억,,1787015,N,N,4,N,00,N
20230712,110559,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2530,15,2,0.60,1958542965,768969,92.14,2550,2585,2520,3265,1765,2515,2546.97,2.08,0,105839,2568,2541,2518,2491,2468,2555,2505,429,750,500,1910,5,1,85853171,2172,7.35,0.93,12,0.90,344.00,2723.00,3290,20230531,-23.10,1715,20221017,47.52,3290,-23.10,20230531,1820,39.01,20230103,3290,-23.10,20230531,1715,47.52,20221017,5.62,N,078150,500,429 억,,1787015,N,N,4,N,00,N
20230712,100601,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2530,15,2,0.60,1628241545,638367,76.49,2550,2585,2520,3265,1765,2515,2550.64,2.08,0,106158,2568,2541,2518,2491,2468,2555,2505,429,750,500,1910,5,1,85853171,2172,7.35,0.93,12,0.74,344.00,2723.00,3290,20230531,-23.10,1715,20221017,47.52,3290,-23.10,20230531,1820,39.01,20230103,3290,-23.10,20230531,1715,47.52,20221017,5.62,N,078150,500,429 억,,1787015,N,N,4,N,00,N
20230712,090601,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2555,40,2,1.59,880483120,344152,41.24,2550,2585,2545,3265,1765,2515,2558.41,2.08,0,56065,2568,2541,2518,2491,2468,2555,2505,429,750,500,1910,5,1,85853171,2194,7.43,0.94,12,0.40,344.00,2723.00,3290,20230531,-22.34,1715,20221017,48.98,3290,-22.34,20230531,1820,40.38,20230103,3290,-22.34,20230531,1715,48.98,20221017,5.62,N,078150,500,429 억,,1787015,N,N,4,N,00,N
20230711,160552,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2515,15,2,0.60,2000620010,795430,107.22,2505,2545,2495,3250,1750,2500,2515.14,2.10,0,-19841,2566,2532,2506,2472,2446,2520,2460,429,750,500,1900,5,1,85853171,2159,7.31,0.92,12,0.93,344.00,2723.00,3290,20230531,-23.56,1715,20221017,46.65,3290,-23.56,20230531,1820,38.19,20230103,3290,-23.56,20230531,1715,46.65,20221017,5.72,N,078150,500,429 억,,1806840,N,N,4,N,00,N
20230711,150553,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2510,10,2,0.40,1824741825,725375,97.78,2505,2545,2495,3250,1750,2500,2515.58,2.10,0,-20358,2566,2532,2506,2472,2446,2520,2460,429,750,500,1900,5,1,85853171,2155,7.30,0.92,12,0.84,344.00,2723.00,3290,20230531,-23.71,1715,20221017,46.36,3290,-23.71,20230531,1820,37.91,20230103,3290,-23.71,20230531,1715,46.36,20221017,5.72,N,078150,500,429 억,,1806840,N,N,238,N,00,N
20230711,140549,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2515,15,2,0.60,1500555945,595839,80.32,2505,2545,2500,3250,1750,2500,2518.39,2.10,0,-46801,2566,2532,2506,2472,2446,2520,2460,429,750,500,1900,5,1,85853171,2159,7.31,0.92,12,0.69,344.00,2723.00,3290,20230531,-23.56,1715,20221017,46.65,3290,-23.56,20230531,1820,38.19,20230103,3290,-23.56,20230531,1715,46.65,20221017,5.72,N,078150,500,429 억,,1806840,N,N,238,N,00,N
20230711,130541,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2505,5,2,0.20,1352031420,536690,72.34,2505,2545,2500,3250,1750,2500,2519.20,2.10,0,-35703,2566,2532,2506,2472,2446,2520,2460,429,750,500,1900,5,1,85853171,2151,7.28,0.92,12,0.63,344.00,2723.00,3290,20230531,-23.86,1715,20221017,46.06,3290,-23.86,20230531,1820,37.64,20230103,3290,-23.86,20230531,1715,46.06,20221017,5.72,N,078150,500,429 억,,1806840,N,N,238,N,00,N
20230711,120555,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2515,15,2,0.60,1155157895,458102,61.75,2505,2545,2505,3250,1750,2500,2521.62,2.10,0,-38641,2566,2532,2506,2472,2446,2520,2460,429,750,500,1900,5,1,85853171,2159,7.31,0.92,12,0.53,344.00,2723.00,3290,20230531,-23.56,1715,20221017,46.65,3290,-23.56,20230531,1820,38.19,20230103,3290,-23.56,20230531,1715,46.65,20221017,5.72,N,078150,500,429 억,,1806840,N,N,238,N,00,N
20230711,110557,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2510,10,2,0.40,1056593795,418927,56.47,2505,2545,2505,3250,1750,2500,2522.14,2.10,0,-32007,2566,2532,2506,2472,2446,2520,2460,429,750,500,1900,5,1,85853171,2155,7.30,0.92,12,0.49,344.00,2723.00,3290,20230531,-23.71,1715,20221017,46.36,3290,-23.71,20230531,1820,37.91,20230103,3290,-23.71,20230531,1715,46.36,20221017,5.72,N,078150,500,429 억,,1806840,N,N,238,N,00,N
20230711,100556,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2525,25,2,1.00,769428775,304704,41.07,2505,2545,2505,3250,1750,2500,2525.17,2.10,0,-42002,2566,2532,2506,2472,2446,2520,2460,429,750,500,1900,5,1,85853171,2168,7.34,0.93,12,0.35,344.00,2723.00,3290,20230531,-23.25,1715,20221017,47.23,3290,-23.25,20230531,1820,38.74,20230103,3290,-23.25,20230531,1715,47.23,20221017,5.72,N,078150,500,429 억,,1806840,N,N,238,N,00,N
20230711,090555,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2515,15,2,0.60,53738830,21370,2.88,2505,2525,2505,3250,1750,2500,2514.69,2.10,0,5861,2566,2532,2506,2472,2446,2520,2460,429,750,500,1900,5,1,85853171,2159,7.31,0.92,12,0.02,344.00,2723.00,3290,20230531,-23.56,1715,20221017,46.65,3290,-23.56,20230531,1820,38.19,20230103,3290,-23.56,20230531,1715,46.65,20221017,5.72,N,078150,500,429 억,,1806840,N,N,238,N,00,N
20230710,160551,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2500,-30,5,-1.19,1844426075,739372,94.81,2525,2540,2480,3285,1775,2530,2494.56,2.15,0,-40009,2603,2566,2538,2501,2473,2552,2487,429,755,500,1920,5,1,85853171,2146,7.27,0.92,12,0.86,344.00,2723.00,3290,20230531,-24.01,1715,20221017,45.77,3290,-24.01,20230531,1820,37.36,20230103,3290,-24.01,20230531,1715,45.77,20221017,5.77,N,078150,500,429 억,,1846850,N,N,238,N,00,N
20230710,150551,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2485,-45,5,-1.78,1434291130,574525,73.67,2525,2540,2480,3285,1775,2530,2496.45,2.15,0,-36640,2603,2566,2538,2501,2473,2552,2487,429,755,500,1920,5,1,85853171,2133,7.22,0.91,12,0.67,344.00,2723.00,3290,20230531,-24.47,1715,20221017,44.90,3290,-24.47,20230531,1820,36.54,20230103,3290,-24.47,20230531,1715,44.90,20221017,5.77,N,078150,500,429 억,,1846850,N,N,2,N,00,N
20230710,140545,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2510,-20,5,-0.79,1157923745,463681,59.46,2525,2540,2480,3285,1775,2530,2497.20,2.15,0,-22945,2603,2566,2538,2501,2473,2552,2487,429,755,500,1920,5,1,85853171,2155,7.30,0.92,12,0.54,344.00,2723.00,3290,20230531,-23.71,1715,20221017,46.36,3290,-23.71,20230531,1820,37.91,20230103,3290,-23.71,20230531,1715,46.36,20221017,5.77,N,078150,500,429 억,,1846850,N,N,2,N,00,N
20230710,130541,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2510,-20,5,-0.79,1084666895,434496,55.71,2525,2540,2480,3285,1775,2530,2496.33,2.15,0,-36469,2603,2566,2538,2501,2473,2552,2487,429,755,500,1920,5,1,85853171,2155,7.30,0.92,12,0.51,344.00,2723.00,3290,20230531,-23.71,1715,20221017,46.36,3290,-23.71,20230531,1820,37.91,20230103,3290,-23.71,20230531,1715,46.36,20221017,5.77,N,078150,500,429 억,,1846850,N,N,2,N,00,N
20230710,120551,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2500,-30,5,-1.19,997830335,399798,51.27,2525,2540,2480,3285,1775,2530,2495.79,2.15,0,-37626,2603,2566,2538,2501,2473,2552,2487,429,755,500,1920,5,1,85853171,2146,7.27,0.92,12,0.47,344.00,2723.00,3290,20230531,-24.01,1715,20221017,45.77,3290,-24.01,20230531,1820,37.36,20230103,3290,-24.01,20230531,1715,45.77,20221017,5.77,N,078150,500,429 억,,1846850,N,N,2,N,00,N
20230710,110552,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2490,-40,5,-1.58,888746250,356062,45.66,2525,2540,2480,3285,1775,2530,2495.99,2.15,0,-41175,2603,2566,2538,2501,2473,2552,2487,429,755,500,1920,5,1,85853171,2138,7.24,0.91,12,0.41,344.00,2723.00,3290,20230531,-24.32,1715,20221017,45.19,3290,-24.32,20230531,1820,36.81,20230103,3290,-24.32,20230531,1715,45.19,20221017,5.77,N,078150,500,429 억,,1846850,N,N,2,N,00,N
20230710,100552,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2495,-35,5,-1.38,787562130,315630,40.47,2525,2540,2480,3285,1775,2530,2495.14,2.15,0,-25791,2603,2566,2538,2501,2473,2552,2487,429,755,500,1920,5,1,85853171,2142,7.25,0.92,12,0.37,344.00,2723.00,3290,20230531,-24.16,1715,20221017,45.48,3290,-24.16,20230531,1820,37.09,20230103,3290,-24.16,20230531,1715,45.48,20221017,5.77,N,078150,500,429 억,,1846850,N,N,2,N,00,N
20230710,090546,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2510,-20,5,-0.79,104725705,41533,5.33,2525,2540,2505,3285,1775,2530,2521.39,2.15,0,-20991,2603,2566,2538,2501,2473,2552,2487,429,755,500,1920,5,1,85853171,2155,7.30,0.92,12,0.05,344.00,2723.00,3290,20230531,-23.71,1715,20221017,46.36,3290,-23.71,20230531,1820,37.91,20230103,3290,-23.71,20230531,1715,46.36,20221017,5.77,N,078150,500,429 억,,1846850,N,N,2,N,00,N
20230707,160543,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2530,-30,5,-1.17,1968707565,776310,73.86,2550,2575,2510,3325,1795,2560,2535.81,2.02,0,110493,2716,2637,2591,2512,2466,2615,2490,429,765,500,1940,5,1,85853171,2172,7.35,0.93,12,0.90,344.00,2723.00,3290,20230531,-23.10,1715,20221017,47.52,3290,-23.10,20230531,1820,39.01,20230103,3290,-23.10,20230531,1715,47.52,20221017,5.72,N,078150,500,429 억,,1732055,N,N,2,N,00,N
20230707,150545,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2530,-30,5,-1.17,1666614595,656690,62.48,2550,2575,2510,3325,1795,2560,2537.70,2.02,0,49641,2716,2637,2591,2512,2466,2615,2490,429,765,500,1940,5,1,85853171,2172,7.35,0.93,12,0.76,344.00,2723.00,3290,20230531,-23.10,1715,20221017,47.52,3290,-23.10,20230531,1820,39.01,20230103,3290,-23.10,20230531,1715,47.52,20221017,5.72,N,078150,500,429 억,,1732055,N,N,2,N,00,N
20230707,140555,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2520,-40,5,-1.56,1480186185,582730,55.44,2550,2575,2510,3325,1795,2560,2539.88,2.02,0,36443,2716,2637,2591,2512,2466,2615,2490,429,765,500,1940,5,1,85853171,2163,7.33,0.93,12,0.68,344.00,2723.00,3290,20230531,-23.40,1715,20221017,46.94,3290,-23.40,20230531,1820,38.46,20230103,3290,-23.40,20230531,1715,46.94,20221017,5.72,N,078150,500,429 억,,1732055,N,N,2,N,00,N
20230707,130550,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2525,-35,5,-1.37,1162863015,456722,43.45,2550,2575,2525,3325,1795,2560,2545.92,2.02,0,28888,2716,2637,2591,2512,2466,2615,2490,429,765,500,1940,5,1,85853171,2168,7.34,0.93,12,0.53,344.00,2723.00,3290,20230531,-23.25,1715,20221017,47.23,3290,-23.25,20230531,1820,38.74,20230103,3290,-23.25,20230531,1715,47.23,20221017,5.72,N,078150,500,429 억,,1732055,N,N,2,N,00,N
20230707,120550,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2545,-15,5,-0.59,985672810,387002,36.82,2550,2575,2525,3325,1795,2560,2546.74,2.02,0,55385,2716,2637,2591,2512,2466,2615,2490,429,765,500,1940,5,1,85853171,2185,7.40,0.93,12,0.45,344.00,2723.00,3290,20230531,-22.64,1715,20221017,48.40,3290,-22.64,20230531,1820,39.84,20230103,3290,-22.64,20230531,1715,48.40,20221017,5.72,N,078150,500,429 억,,1732055,N,N,2,N,00,N
20230707,110551,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2545,-15,5,-0.59,743272735,291478,27.73,2550,2575,2530,3325,1795,2560,2549.80,2.02,0,34038,2716,2637,2591,2512,2466,2615,2490,429,765,500,1940,5,1,85853171,2185,7.40,0.93,12,0.34,344.00,2723.00,3290,20230531,-22.64,1715,20221017,48.40,3290,-22.64,20230531,1820,39.84,20230103,3290,-22.64,20230531,1715,48.40,20221017,5.72,N,078150,500,429 억,,1732055,N,N,2,N,00,N
20230707,100545,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2555,-5,5,-0.20,560032205,219747,20.91,2550,2575,2530,3325,1795,2560,2548.21,2.02,0,38917,2716,2637,2591,2512,2466,2615,2490,429,765,500,1940,5,1,85853171,2194,7.43,0.94,12,0.26,344.00,2723.00,3290,20230531,-22.34,1715,20221017,48.98,3290,-22.34,20230531,1820,40.38,20230103,3290,-22.34,20230531,1715,48.98,20221017,5.72,N,078150,500,429 억,,1732055,N,N,2,N,00,N
20230707,090545,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2560,0,3,0.00,151307600,59441,5.66,2550,2560,2530,3325,1795,2560,2543.87,2.02,0,18839,2716,2637,2591,2512,2466,2615,2490,429,765,500,1940,5,1,85853171,2198,7.44,0.94,12,0.07,344.00,2723.00,3290,20230531,-22.19,1715,20221017,49.27,3290,-22.19,20230531,1820,40.66,20230103,3290,-22.19,20230531,1715,49.27,20221017,5.72,N,078150,500,429 억,,1732055,N,N,2,N,00,N
20230706,160546,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2560,-110,5,-4.12,2683100920,1031195,85.03,2630,2670,2545,3470,1870,2670,2601.95,1.92,0,82294,2773,2721,2688,2636,2603,2705,2620,429,800,500,2020,5,1,85853171,2198,7.44,0.94,12,1.20,344.00,2723.00,3290,20230531,-22.19,1715,20221017,49.27,3290,-22.19,20230531,1820,40.66,20230103,3290,-22.19,20230531,1715,49.27,20221017,5.82,N,078150,500,429 억,,1650628,N,N,2,N,00,N
20230706,150547,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2555,-115,5,-4.31,2526529720,969946,79.98,2630,2670,2545,3470,1870,2670,2604.81,1.92,0,65549,2773,2721,2688,2636,2603,2705,2620,429,800,500,2020,5,1,85853171,2194,7.43,0.94,12,1.13,344.00,2723.00,3290,20230531,-22.34,1715,20221017,48.98,3290,-22.34,20230531,1820,40.38,20230103,3290,-22.34,20230531,1715,48.98,20221017,5.82,N,078150,500,429 억,,1650628,N,N,4,N,00,N
20230706,140547,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2570,-100,5,-3.75,2167917285,829930,68.44,2630,2670,2565,3470,1870,2670,2612.16,1.92,0,63551,2773,2721,2688,2636,2603,2705,2620,429,800,500,2020,5,1,85853171,2206,7.47,0.94,12,0.97,344.00,2723.00,3290,20230531,-21.88,1715,20221017,49.85,3290,-21.88,20230531,1820,41.21,20230103,3290,-21.88,20230531,1715,49.85,20221017,5.82,N,078150,500,429 억,,1650628,N,N,4,N,00,N
20230706,130546,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2595,-75,5,-2.81,1816709805,693407,57.18,2630,2670,2575,3470,1870,2670,2619.97,1.92,0,69760,2773,2721,2688,2636,2603,2705,2620,429,800,500,2020,5,1,85853171,2228,7.54,0.95,12,0.81,344.00,2723.00,3290,20230531,-21.12,1715,20221017,51.31,3290,-21.12,20230531,1820,42.58,20230103,3290,-21.12,20230531,1715,51.31,20221017,5.82,N,078150,500,429 억,,1650628,N,N,4,N,00,N
20230706,120544,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2620,-50,5,-1.87,1233914145,468501,38.63,2630,2670,2615,3470,1870,2670,2633.74,1.92,0,83662,2773,2721,2688,2636,2603,2705,2620,429,800,500,2020,5,1,85853171,2249,7.62,0.96,12,0.55,344.00,2723.00,3290,20230531,-20.36,1715,20221017,52.77,3290,-20.36,20230531,1820,43.96,20230103,3290,-20.36,20230531,1715,52.77,20221017,5.82,N,078150,500,429 억,,1650628,N,N,4,N,00,N
20230706,110549,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2640,-30,5,-1.12,1044307860,396367,32.68,2630,2670,2620,3470,1870,2670,2634.69,1.92,0,103714,2773,2721,2688,2636,2603,2705,2620,429,800,500,2020,5,1,85853171,2267,7.67,0.97,12,0.46,344.00,2723.00,3290,20230531,-19.76,1715,20221017,53.94,3290,-19.76,20230531,1820,45.05,20230103,3290,-19.76,20230531,1715,53.94,20221017,5.82,N,078150,500,429 억,,1650628,N,N,4,N,00,N
20230706,100545,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2630,-40,5,-1.50,770679330,292246,24.10,2630,2670,2620,3470,1870,2670,2637.08,1.92,0,81487,2773,2721,2688,2636,2603,2705,2620,429,800,500,2020,5,1,85853171,2258,7.65,0.97,12,0.34,344.00,2723.00,3290,20230531,-20.06,1715,20221017,53.35,3290,-20.06,20230531,1820,44.51,20230103,3290,-20.06,20230531,1715,53.35,20221017,5.82,N,078150,500,429 억,,1650628,N,N,4,N,00,N
20230706,090546,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2635,-35,5,-1.31,216419010,82238,6.78,2630,2650,2625,3470,1870,2670,2631.59,1.92,0,24700,2773,2721,2688,2636,2603,2705,2620,429,800,500,2020,5,1,85853171,2262,7.66,0.97,12,0.10,344.00,2723.00,3290,20230531,-19.91,1715,20221017,53.64,3290,-19.91,20230531,1820,44.78,20230103,3290,-19.91,20230531,1715,53.64,20221017,5.82,N,078150,500,429 억,,1650628,N,N,4,N,00,N
20230705,160543,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2670,-55,5,-2.02,3250619545,1205679,81.39,2730,2740,2655,3540,1910,2725,2696.31,2.15,0,-191909,2825,2775,2720,2670,2615,2800,2695,429,815,500,2070,5,1,85853171,2292,7.76,0.98,12,1.40,344.00,2723.00,3290,20230531,-18.84,1635,20220704,63.30,3290,-18.84,20230531,1820,46.70,20230103,3290,-18.84,20230531,1715,55.69,20221017,5.66,N,078150,500,429 억,,1842424,N,N,4,N,00,N
20230705,150542,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2675,-50,5,-1.83,3039462445,1126632,76.06,2730,2740,2655,3540,1910,2725,2697.83,2.15,0,-205510,2825,2775,2720,2670,2615,2800,2695,429,815,500,2070,5,1,85853171,2297,7.78,0.98,12,1.31,344.00,2723.00,3290,20230531,-18.69,1635,20220704,63.61,3290,-18.69,20230531,1820,46.98,20230103,3290,-18.69,20230531,1715,55.98,20221017,5.66,N,078150,500,429 억,,1842424,N,N,0,N,00,N
20230705,140536,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2680,-45,5,-1.65,2787036800,1032236,69.68,2730,2740,2655,3540,1910,2725,2700.00,2.15,0,-210886,2825,2775,2720,2670,2615,2800,2695,429,815,500,2070,5,1,85853171,2301,7.79,0.98,12,1.20,344.00,2723.00,3290,20230531,-18.54,1635,20220704,63.91,3290,-18.54,20230531,1820,47.25,20230103,3290,-18.54,20230531,1715,56.27,20221017,5.66,N,078150,500,429 억,,1842424,N,N,0,N,00,N
20230705,130537,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2685,-40,5,-1.47,2629863440,973720,65.73,2730,2740,2655,3540,1910,2725,2700.84,2.15,0,-197670,2825,2775,2720,2670,2615,2800,2695,429,815,500,2070,5,1,85853171,2305,7.81,0.99,12,1.13,344.00,2723.00,3290,20230531,-18.39,1635,20220704,64.22,3290,-18.39,20230531,1820,47.53,20230103,3290,-18.39,20230531,1715,56.56,20221017,5.66,N,078150,500,429 억,,1842424,N,N,0,N,00,N
20230705,120535,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2685,-40,5,-1.47,2354067395,871103,58.81,2730,2740,2655,3540,1910,2725,2702.40,2.15,0,-163970,2825,2775,2720,2670,2615,2800,2695,429,815,500,2070,5,1,85853171,2305,7.81,0.99,12,1.01,344.00,2723.00,3290,20230531,-18.39,1635,20220704,64.22,3290,-18.39,20230531,1820,47.53,20230103,3290,-18.39,20230531,1715,56.56,20221017,5.66,N,078150,500,429 억,,1842424,N,N,0,N,00,N
20230705,110542,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2665,-60,5,-2.20,2093463735,773705,52.23,2730,2740,2655,3540,1910,2725,2705.76,2.15,0,-169351,2825,2775,2720,2670,2615,2800,2695,429,815,500,2070,5,1,85853171,2288,7.75,0.98,12,0.90,344.00,2723.00,3290,20230531,-19.00,1635,20220704,63.00,3290,-19.00,20230531,1820,46.43,20230103,3290,-19.00,20230531,1715,55.39,20221017,5.66,N,078150,500,429 억,,1842424,N,N,0,N,00,N
20230705,100538,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2705,-20,5,-0.73,1521390215,559897,37.80,2730,2740,2680,3540,1910,2725,2717.27,2.15,0,-179114,2825,2775,2720,2670,2615,2800,2695,429,815,500,2070,5,1,85853171,2322,7.86,0.99,12,0.65,344.00,2723.00,3290,20230531,-17.78,1635,20220704,65.44,3290,-17.78,20230531,1820,48.63,20230103,3290,-17.78,20230531,1715,57.73,20221017,5.66,N,078150,500,429 억,,1842424,N,N,0,N,00,N
20230705,090537,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2725,0,3,0.00,146857700,53720,3.63,2730,2740,2725,3540,1910,2725,2733.76,2.15,0,-7285,2825,2775,2720,2670,2615,2800,2695,429,815,500,2070,5,1,85853171,2339,7.92,1.00,12,0.06,344.00,2723.00,3290,20230531,-17.17,1635,20220704,66.67,3290,-17.17,20230531,1820,49.73,20230103,3290,-17.17,20230531,1715,58.89,20221017,5.66,N,078150,500,429 억,,1842424,N,N,0,N,00,N
20230704,160535,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2725,25,2,0.93,4019841165,1472381,105.14,2705,2770,2665,3510,1890,2700,2730.28,1.88,0,227739,2776,2737,2716,2677,2656,2727,2667,429,810,500,2050,5,1,85853171,2339,7.92,1.00,12,1.71,344.00,2723.00,3290,20230531,-17.17,1635,20220704,66.67,3290,-17.17,20230531,1820,49.73,20230103,3290,-17.17,20230531,1635,66.67,20220704,5.84,N,078150,500,429 억,,1616684,N,N,11,N,00,N
20230704,150529,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2740,40,2,1.48,3719615030,1362381,97.29,2705,2770,2665,3510,1890,2700,2730.34,1.88,0,182806,2776,2737,2716,2677,2656,2727,2667,429,810,500,2050,5,1,85853171,2352,7.97,1.01,12,1.59,344.00,2723.00,3290,20230531,-16.72,1635,20220704,67.58,3290,-16.72,20230531,1820,50.55,20230103,3290,-16.72,20230531,1635,67.58,20220704,5.84,N,078150,500,429 억,,1616684,N,N,11,N,00,N
20230704,140534,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2735,35,2,1.30,3416019115,1251139,89.34,2705,2770,2665,3510,1890,2700,2730.45,1.88,0,184792,2776,2737,2716,2677,2656,2727,2667,429,810,500,2050,5,1,85853171,2348,7.95,1.00,12,1.46,344.00,2723.00,3290,20230531,-16.87,1635,20220704,67.28,3290,-16.87,20230531,1820,50.27,20230103,3290,-16.87,20230531,1635,67.28,20220704,5.84,N,078150,500,429 억,,1616684,N,N,11,N,00,N
20230704,130526,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2735,35,2,1.30,3122374265,1143820,81.68,2705,2770,2665,3510,1890,2700,2729.91,1.88,0,159180,2776,2737,2716,2677,2656,2727,2667,429,810,500,2050,5,1,85853171,2348,7.95,1.00,12,1.33,344.00,2723.00,3290,20230531,-16.87,1635,20220704,67.28,3290,-16.87,20230531,1820,50.27,20230103,3290,-16.87,20230531,1635,67.28,20220704,5.84,N,078150,500,429 억,,1616684,N,N,11,N,00,N
20230704,120531,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2730,30,2,1.11,2942117735,1077877,76.97,2705,2770,2665,3510,1890,2700,2729.69,1.88,0,157317,2776,2737,2716,2677,2656,2727,2667,429,810,500,2050,5,1,85853171,2344,7.94,1.00,12,1.26,344.00,2723.00,3290,20230531,-17.02,1635,20220704,66.97,3290,-17.02,20230531,1820,50.00,20230103,3290,-17.02,20230531,1635,66.97,20220704,5.84,N,078150,500,429 억,,1616684,N,N,11,N,00,N
20230704,110527,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2750,50,2,1.85,2630636820,963916,68.83,2705,2770,2665,3510,1890,2700,2729.27,1.88,0,165617,2776,2737,2716,2677,2656,2727,2667,429,810,500,2050,5,1,85853171,2361,7.99,1.01,12,1.12,344.00,2723.00,3290,20230531,-16.41,1635,20220704,68.20,3290,-16.41,20230531,1820,51.10,20230103,3290,-16.41,20230531,1635,68.20,20220704,5.84,N,078150,500,429 억,,1616684,N,N,11,N,00,N
20230704,100525,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2730,30,2,1.11,1292627005,476143,34.00,2705,2745,2665,3510,1890,2700,2714.95,1.88,0,78745,2776,2737,2716,2677,2656,2727,2667,429,810,500,2050,5,1,85853171,2344,7.94,1.00,12,0.55,344.00,2723.00,3290,20230531,-17.02,1635,20220704,66.97,3290,-17.02,20230531,1820,50.00,20230103,3290,-17.02,20230531,1635,66.97,20220704,5.84,N,078150,500,429 억,,1616684,N,N,11,N,00,N
20230704,090525,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2670,-30,5,-1.11,397218865,147452,10.53,2705,2720,2665,3510,1890,2700,2693.67,1.88,0,-8610,2776,2737,2716,2677,2656,2727,2667,429,810,500,2050,5,1,85853171,2292,7.76,0.98,12,0.17,344.00,2723.00,3290,20230531,-18.84,1635,20220704,63.30,3290,-18.84,20230531,1820,46.70,20230103,3290,-18.84,20230531,1635,63.30,20220704,5.84,N,078150,500,429 억,,1616684,N,N,11,N,00,N
20230703,160518,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2700,-30,5,-1.10,3768305880,1383323,34.66,2720,2755,2695,3545,1915,2730,2724.10,2.06,0,-153582,2950,2840,2720,2610,2490,2895,2665,429,815,500,2070,5,1,85853171,2318,7.85,0.99,12,1.61,344.00,2723.00,3290,20230531,-17.93,1635,20220704,65.14,3290,-17.93,20230531,1820,48.35,20230103,3290,-17.93,20230531,1635,65.14,20220704,5.75,N,078150,500,429 억,,1770090,N,N,11,N,00,N
20230703,150523,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2705,-25,5,-0.92,3557636545,1305306,32.71,2720,2755,2700,3545,1915,2730,2725.52,2.06,0,-155681,2950,2840,2720,2610,2490,2895,2665,429,815,500,2070,5,1,85853171,2322,7.86,0.99,12,1.52,344.00,2723.00,3290,20230531,-17.78,1635,20220704,65.44,3290,-17.78,20230531,1820,48.63,20230103,3290,-17.78,20230531,1635,65.44,20220704,5.75,N,078150,500,429 억,,1770090,N,N,0,N,00,N
20230703,140524,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2710,-20,5,-0.73,3215388210,1178957,29.54,2720,2755,2705,3545,1915,2730,2727.32,2.06,0,-146980,2950,2840,2720,2610,2490,2895,2665,429,815,500,2070,5,1,85853171,2327,7.88,1.00,12,1.37,344.00,2723.00,3290,20230531,-17.63,1635,20220704,65.75,3290,-17.63,20230531,1820,48.90,20230103,3290,-17.63,20230531,1635,65.75,20220704,5.75,N,078150,500,429 억,,1770090,N,N,0,N,00,N
20230703,130520,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2720,-10,5,-0.37,2773569300,1016199,25.46,2720,2755,2710,3545,1915,2730,2729.36,2.06,0,-63759,2950,2840,2720,2610,2490,2895,2665,429,815,500,2070,5,1,85853171,2335,7.91,1.00,12,1.18,344.00,2723.00,3290,20230531,-17.33,1635,20220704,66.36,3290,-17.33,20230531,1820,49.45,20230103,3290,-17.33,20230531,1635,66.36,20220704,5.75,N,078150,500,429 억,,1770090,N,N,0,N,00,N
20230703,120526,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2725,-5,5,-0.18,2457160635,899909,22.55,2720,2755,2710,3545,1915,2730,2730.45,2.06,0,-38359,2950,2840,2720,2610,2490,2895,2665,429,815,500,2070,5,1,85853171,2339,7.92,1.00,12,1.05,344.00,2723.00,3290,20230531,-17.17,1635,20220704,66.67,3290,-17.17,20230531,1820,49.73,20230103,3290,-17.17,20230531,1635,66.67,20220704,5.75,N,078150,500,429 억,,1770090,N,N,0,N,00,N
20230703,110520,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2730,0,3,0.00,1577979510,578428,14.49,2720,2755,2710,3545,1915,2730,2728.05,2.06,0,42700,2950,2840,2720,2610,2490,2895,2665,429,815,500,2070,5,1,85853171,2344,7.94,1.00,12,0.67,344.00,2723.00,3290,20230531,-17.02,1635,20220704,66.97,3290,-17.02,20230531,1820,50.00,20230103,3290,-17.02,20230531,1635,66.97,20220704,5.75,N,078150,500,429 억,,1770090,N,N,0,N,00,N
20230703,100513,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2720,-10,5,-0.37,1157663440,423864,10.62,2720,2755,2710,3545,1915,2730,2731.21,2.06,0,65036,2950,2840,2720,2610,2490,2895,2665,429,815,500,2070,5,1,85853171,2335,7.91,1.00,12,0.49,344.00,2723.00,3290,20230531,-17.33,1635,20220704,66.36,3290,-17.33,20230531,1820,49.45,20230103,3290,-17.33,20230531,1635,66.36,20220704,5.75,N,078150,500,429 억,,1770090,N,N,0,N,00,N
20230703,090517,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2730,0,3,0.00,297340595,108704,2.72,2720,2755,2715,3545,1915,2730,2735.32,2.06,0,5337,2950,2840,2720,2610,2490,2895,2665,429,815,500,2070,5,1,85853171,2344,7.94,1.00,12,0.13,344.00,2723.00,3290,20230531,-17.02,1635,20220704,66.97,3290,-17.02,20230531,1820,50.00,20230103,3290,-17.02,20230531,1635,66.97,20220704,5.75,N,078150,500,429 억,,1770090,N,N,0,N,00,N