KissMeData/079370/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
20230731,160641,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,55800,-600,5,-1.06,20165797500,363387,59.45,56400,57100,54100,73300,39500,56400,55493.74,5.28,0,6645,60133,58266,55833,53966,51533,59200,54900,52,16900,500,41730,100,1,10339000,5769,16.54,2.07,12,3.51,3374.00,26930.00,57700,20230728,-3.29,20600,20220927,170.87,57700,-3.29,20230728,22350,149.66,20230103,57700,-3.29,20230728,20600,170.87,20220927,7.28,N,079370,500,51 억,,545971,N,N,0,N,00,N
20230731,150643,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,55200,-1200,5,-2.13,18461772800,332790,54.44,56400,57100,54100,73300,39500,56400,55475.74,5.28,0,9713,60133,58266,55833,53966,51533,59200,54900,52,16900,500,41730,100,1,10339000,5707,16.36,2.05,12,3.22,3374.00,26930.00,57700,20230728,-4.33,20600,20220927,167.96,57700,-4.33,20230728,22350,146.98,20230103,57700,-4.33,20230728,20600,167.96,20220927,7.28,N,079370,500,51 억,,545971,N,N,0,N,00,N
20230731,140644,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,54800,-1600,5,-2.84,15557500100,279510,45.73,56400,57100,54400,73300,39500,56400,55659.91,5.28,0,13577,60133,58266,55833,53966,51533,59200,54900,52,16900,500,41730,100,1,10339000,5666,16.24,2.03,12,2.70,3374.00,26930.00,57700,20230728,-5.03,20600,20220927,166.02,57700,-5.03,20230728,22350,145.19,20230103,57700,-5.03,20230728,20600,166.02,20220927,7.28,N,079370,500,51 억,,545971,N,N,0,N,00,N
20230731,130644,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,55000,-1400,5,-2.48,12517090600,223971,36.64,56400,57100,54600,73300,39500,56400,55887.10,5.28,0,-1946,60133,58266,55833,53966,51533,59200,54900,52,16900,500,41730,100,1,10339000,5686,16.30,2.04,12,2.17,3374.00,26930.00,57700,20230728,-4.68,20600,20220927,166.99,57700,-4.68,20230728,22350,146.09,20230103,57700,-4.68,20230728,20600,166.99,20220927,7.28,N,079370,500,51 억,,545971,N,N,0,N,00,N
20230731,120650,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,56300,-100,5,-0.18,8822028800,157239,25.72,56400,57100,54800,73300,39500,56400,56105.86,5.28,0,-11644,60133,58266,55833,53966,51533,59200,54900,52,16900,500,41730,100,1,10339000,5821,16.69,2.09,12,1.52,3374.00,26930.00,57700,20230728,-2.43,20600,20220927,173.30,57700,-2.43,20230728,22350,151.90,20230103,57700,-2.43,20230728,20600,173.30,20220927,7.28,N,079370,500,51 억,,545971,N,N,0,N,00,N
20230731,110654,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,55900,-500,5,-0.89,7801601400,139078,22.75,56400,57100,54800,73300,39500,56400,56095.15,5.28,0,-8009,60133,58266,55833,53966,51533,59200,54900,52,16900,500,41730,100,1,10339000,5780,16.57,2.08,12,1.35,3374.00,26930.00,57700,20230728,-3.12,20600,20220927,171.36,57700,-3.12,20230728,22350,150.11,20230103,57700,-3.12,20230728,20600,171.36,20220927,7.28,N,079370,500,51 억,,545971,N,N,0,N,00,N
20230731,100649,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,56100,-300,5,-0.53,5670244800,100957,16.52,56400,57100,54800,73300,39500,56400,56164.95,5.28,0,-3628,60133,58266,55833,53966,51533,59200,54900,52,16900,500,41730,100,1,10339000,5800,16.63,2.08,12,0.98,3374.00,26930.00,57700,20230728,-2.77,20600,20220927,172.33,57700,-2.77,20230728,22350,151.01,20230103,57700,-2.77,20230728,20600,172.33,20220927,7.28,N,079370,500,51 억,,545971,N,N,0,N,00,N
20230731,090642,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,56400,0,3,0.00,365489900,6480,1.06,56400,56500,56400,73300,39500,56400,56402.76,5.28,0,-2916,60133,58266,55833,53966,51533,59200,54900,52,16900,500,41730,100,1,10339000,5831,16.72,2.09,12,0.06,3374.00,26930.00,57700,20230728,-2.25,20600,20220927,173.79,57700,-2.25,20230728,22350,152.35,20230103,57700,-2.25,20230728,20600,173.79,20220927,7.28,N,079370,500,51 억,,545971,N,N,0,N,00,N
20230728,160644,00,50.00,KOSDAQ,신고가,기계.장비,N,N,N,N,50,N,56400,1400,2,2.55,33999308400,608225,43.73,54300,57700,53400,71500,38500,55000,55898.61,5.51,0,-26024,62466,58732,53266,49532,44066,60600,51400,52,16500,500,40700,100,1,10339000,5831,16.72,2.09,12,5.88,3374.00,26930.00,57700,20230728,-2.25,20600,20220927,173.79,57700,-2.25,20230728,22350,152.35,20230103,57700,-2.25,20230728,20600,173.79,20220927,7.79,N,079370,500,51 억,,569560,N,N,0,N,00,N
20230728,150644,00,50.00,KOSDAQ,신고가,기계.장비,N,N,N,N,50,N,56300,1300,2,2.36,32577444000,582845,41.90,54300,57700,53400,71500,38500,55000,55894.01,5.51,0,-25777,62466,58732,53266,49532,44066,60600,51400,52,16500,500,40700,100,1,10339000,5821,16.69,2.09,12,5.64,3374.00,26930.00,57700,20230728,-2.43,20600,20220927,173.30,57700,-2.43,20230728,22350,151.90,20230103,57700,-2.43,20230728,20600,173.30,20220927,7.79,N,079370,500,51 억,,569560,N,N,0,N,00,N
20230728,140640,00,50.00,KOSDAQ,신고가,기계.장비,N,N,N,N,50,N,57300,2300,2,4.18,27627396500,495734,35.64,54300,57700,53400,71500,38500,55000,55730.45,5.51,0,-22362,62466,58732,53266,49532,44066,60600,51400,52,16500,500,40700,100,1,10339000,5924,16.98,2.13,12,4.79,3374.00,26930.00,57700,20230728,-0.69,20600,20220927,178.16,57700,-0.69,20230728,22350,156.38,20230103,57700,-0.69,20230728,20600,178.16,20220927,7.79,N,079370,500,51 억,,569560,N,N,0,N,00,N
20230728,130644,00,50.00,KOSDAQ,신고가,기계.장비,N,N,N,N,50,N,55200,200,2,0.36,23937551100,430563,30.95,54300,57700,53400,71500,38500,55000,55596.09,5.51,0,-25466,62466,58732,53266,49532,44066,60600,51400,52,16500,500,40700,100,1,10339000,5707,16.36,2.05,12,4.16,3374.00,26930.00,57700,20230728,-4.33,20600,20220927,167.96,57700,-4.33,20230728,22350,146.98,20230103,57700,-4.33,20230728,20600,167.96,20220927,7.79,N,079370,500,51 억,,569560,N,N,0,N,00,N
20230728,120641,00,50.00,KOSDAQ,신고가,기계.장비,N,N,N,N,50,N,55500,500,2,0.91,21926538100,394374,28.35,54300,57700,53400,71500,38500,55000,55598.51,5.51,0,-25246,62466,58732,53266,49532,44066,60600,51400,52,16500,500,40700,100,1,10339000,5738,16.45,2.06,12,3.81,3374.00,26930.00,57700,20230728,-3.81,20600,20220927,169.42,57700,-3.81,20230728,22350,148.32,20230103,57700,-3.81,20230728,20600,169.42,20220927,7.79,N,079370,500,51 억,,569560,N,N,0,N,00,N
20230728,110647,00,50.00,KOSDAQ,신고가,기계.장비,N,N,N,N,50,N,55800,800,2,1.45,20008130700,360074,25.89,54300,57700,53400,71500,38500,55000,55566.90,5.51,0,-21190,62466,58732,53266,49532,44066,60600,51400,52,16500,500,40700,100,1,10339000,5769,16.54,2.07,12,3.48,3374.00,26930.00,57700,20230728,-3.29,20600,20220927,170.87,57700,-3.29,20230728,22350,149.66,20230103,57700,-3.29,20230728,20600,170.87,20220927,7.79,N,079370,500,51 억,,569560,N,N,0,N,00,N
20230728,100638,00,50.00,KOSDAQ,신고가,기계.장비,N,N,N,N,50,N,55300,300,2,0.55,15505843300,279646,20.10,54300,57700,53400,71500,38500,55000,55448.30,5.51,0,-21989,62466,58732,53266,49532,44066,60600,51400,52,16500,500,40700,100,1,10339000,5717,16.39,2.05,12,2.70,3374.00,26930.00,57700,20230728,-4.16,20600,20220927,168.45,57700,-4.16,20230728,22350,147.43,20230103,57700,-4.16,20230728,20600,168.45,20220927,7.79,N,079370,500,51 억,,569560,N,N,0,N,00,N
20230728,090644,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,55700,700,2,1.27,3828513400,70463,5.07,54300,55800,53400,71500,38500,55000,54332.60,5.51,0,-3256,62466,58732,53266,49532,44066,60600,51400,52,16500,500,40700,100,1,10339000,5759,16.51,2.07,12,0.68,3374.00,26930.00,57000,20230727,-2.28,20600,20220927,170.39,57000,-2.28,20230727,22350,149.22,20230103,57000,-2.28,20230727,20600,170.39,20220927,7.79,N,079370,500,51 억,,569560,N,N,0,N,00,N
20230727,160640,00,50.00,KOSDAQ,신고가,기계.장비,N,N,N,N,50,N,55000,7050,2,14.70,72712668150,1378470,132.78,48450,57000,47800,62300,33600,47950,52747.94,5.96,38778,-30745,56250,52100,49250,45100,42250,50675,43675,52,14350,500,35480,100,1,10339000,5686,16.30,2.04,12,13.33,3374.00,26930.00,57000,20230727,-3.51,20600,20220927,166.99,57000,-3.51,20230727,22350,146.09,20230103,57000,-3.51,20230727,20600,166.99,20220927,7.43,N,079370,500,51 억,,615795,N,N,0,N,00,N
20230727,150641,00,50.00,KOSDAQ,신고가,기계.장비,N,N,N,N,50,N,55100,7150,2,14.91,69334752350,1316933,126.85,48450,57000,47800,62300,33600,47950,52648.81,5.96,38778,-38926,56250,52100,49250,45100,42250,50675,43675,52,14350,500,35480,100,1,10339000,5697,16.33,2.05,12,12.74,3374.00,26930.00,57000,20230727,-3.33,20600,20220927,167.48,57000,-3.33,20230727,22350,146.53,20230103,57000,-3.33,20230727,20600,167.48,20220927,7.43,N,079370,500,51 억,,615795,N,N,0,N,00,N
20230727,140637,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,54600,6650,2,13.87,50449582650,976022,94.01,48450,54800,47800,62300,33600,47950,51689.15,5.96,38778,-26854,56250,52100,49250,45100,42250,50675,43675,52,14350,500,35480,100,1,10339000,5645,16.18,2.03,12,9.44,3374.00,26930.00,54900,20230725,-0.55,20600,20220927,165.05,54900,-0.55,20230725,22350,144.30,20230103,54900,-0.55,20230725,20600,165.05,20220927,7.43,N,079370,500,51 억,,615795,N,N,0,N,00,N
20230727,130637,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,52700,4750,2,9.91,34103918050,670479,64.58,48450,52800,47800,62300,33600,47950,50865.20,5.96,38778,-19227,56250,52100,49250,45100,42250,50675,43675,52,14350,500,35480,100,1,10339000,5449,15.62,1.96,12,6.48,3374.00,26930.00,54900,20230725,-4.01,20600,20220927,155.83,54900,-4.01,20230725,22350,135.79,20230103,54900,-4.01,20230725,20600,155.83,20220927,7.43,N,079370,500,51 억,,615795,N,N,0,N,00,N
20230727,120639,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,51600,3650,2,7.61,27350532450,540920,52.10,48450,52400,47800,62300,33600,47950,50563.20,5.96,38778,-25769,56250,52100,49250,45100,42250,50675,43675,52,14350,500,35480,100,1,10339000,5335,15.29,1.92,12,5.23,3374.00,26930.00,54900,20230725,-6.01,20600,20220927,150.49,54900,-6.01,20230725,22350,130.87,20230103,54900,-6.01,20230725,20600,150.49,20220927,7.43,N,079370,500,51 억,,615795,N,N,0,N,00,N
20230727,110640,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,51500,3550,2,7.40,21563752450,429540,41.37,48450,52100,47800,62300,33600,47950,50202.20,5.96,38778,-5850,56250,52100,49250,45100,42250,50675,43675,52,14350,500,35480,100,1,10339000,5325,15.26,1.91,12,4.15,3374.00,26930.00,54900,20230725,-6.19,20600,20220927,150.00,54900,-6.19,20230725,22350,130.43,20230103,54900,-6.19,20230725,20600,150.00,20220927,7.43,N,079370,500,51 억,,615795,N,N,0,N,00,N
20230727,100638,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,50000,2050,2,4.28,15232128750,305469,29.42,48450,51600,47800,62300,33600,47950,49865.00,5.96,38778,-6074,56250,52100,49250,45100,42250,50675,43675,52,14350,500,35480,100,1,10339000,5170,14.82,1.86,12,2.95,3374.00,26930.00,54900,20230725,-8.93,20600,20220927,142.72,54900,-8.93,20230725,22350,123.71,20230103,54900,-8.93,20230725,20600,142.72,20220927,7.43,N,079370,500,51 억,,615795,N,N,0,N,00,N
20230727,090637,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,48650,700,2,1.46,1304557200,26944,2.60,48450,48900,47950,62300,33600,47950,48418.12,5.96,38778,-13035,56250,52100,49250,45100,42250,50675,43675,52,14350,500,35480,50,1,10339000,5030,14.42,1.81,12,0.26,3374.00,26930.00,54900,20230725,-11.38,20600,20220927,136.17,54900,-11.38,20230725,22350,117.67,20230103,54900,-11.38,20230725,20600,136.17,20220927,7.43,N,079370,500,51 억,,615795,N,N,0,N,00,N
20230726,160636,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,47950,-3050,5,-5.98,52075811600,1034022,84.39,51900,53400,46400,66300,35700,51000,50366.95,5.58,0,31441,57766,54382,51516,48132,45266,56075,49825,52,15300,500,37740,50,1,10339000,4958,14.21,1.78,12,10.00,3374.00,26930.00,54900,20230725,-12.66,20600,20220927,132.77,54900,-12.66,20230725,22350,114.54,20230103,54900,-12.66,20230725,20600,132.77,20220927,7.34,N,079370,500,51 억,,577017,N,N,2,N,00,N
20230726,150639,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,47050,-3950,5,-7.75,48794664250,964252,78.70,51900,53400,46500,66300,35700,51000,50603.64,5.58,0,6529,57766,54382,51516,48132,45266,56075,49825,52,15300,500,37740,50,1,10339000,4864,13.94,1.75,12,9.33,3374.00,26930.00,54900,20230725,-14.30,20600,20220927,128.40,54900,-14.30,20230725,22350,110.51,20230103,54900,-14.30,20230725,20600,128.40,20220927,7.34,N,079370,500,51 억,,577017,N,N,2,N,00,N
20230726,140636,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,48700,-2300,5,-4.51,39724807950,777593,63.46,51900,53400,46500,66300,35700,51000,51086.89,5.58,0,-13880,57766,54382,51516,48132,45266,56075,49825,52,15300,500,37740,50,1,10339000,5035,14.43,1.81,12,7.52,3374.00,26930.00,54900,20230725,-11.29,20600,20220927,136.41,54900,-11.29,20230725,22350,117.90,20230103,54900,-11.29,20230725,20600,136.41,20220927,7.34,N,079370,500,51 억,,577017,N,N,2,N,00,N
20230726,130635,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,51100,100,2,0.20,26719346100,516164,42.13,51900,53400,50000,66300,35700,51000,51765.23,5.58,0,-22831,57766,54382,51516,48132,45266,56075,49825,52,15300,500,37740,100,1,10339000,5283,15.15,1.90,12,4.99,3374.00,26930.00,54900,20230725,-6.92,20600,20220927,148.06,54900,-6.92,20230725,22350,128.64,20230103,54900,-6.92,20230725,20600,148.06,20220927,7.34,N,079370,500,51 억,,577017,N,N,2,N,00,N
20230726,120636,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,51700,700,2,1.37,23239132900,448202,36.58,51900,53400,50000,66300,35700,51000,51849.69,5.58,0,-22452,57766,54382,51516,48132,45266,56075,49825,52,15300,500,37740,100,1,10339000,5345,15.32,1.92,12,4.34,3374.00,26930.00,54900,20230725,-5.83,20600,20220927,150.97,54900,-5.83,20230725,22350,131.32,20230103,54900,-5.83,20230725,20600,150.97,20220927,7.34,N,079370,500,51 억,,577017,N,N,2,N,00,N
20230726,110631,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,51300,300,2,0.59,20410288600,393035,32.08,51900,53400,50000,66300,35700,51000,51929.95,5.58,0,-22000,57766,54382,51516,48132,45266,56075,49825,52,15300,500,37740,100,1,10339000,5304,15.20,1.90,12,3.80,3374.00,26930.00,54900,20230725,-6.56,20600,20220927,149.03,54900,-6.56,20230725,22350,129.53,20230103,54900,-6.56,20230725,20600,149.03,20220927,7.34,N,079370,500,51 억,,577017,N,N,2,N,00,N
20230726,100637,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,51900,900,2,1.76,15914415700,306195,24.99,51900,53400,50000,66300,35700,51000,51974.77,5.58,0,-25923,57766,54382,51516,48132,45266,56075,49825,52,15300,500,37740,100,1,10339000,5366,15.38,1.93,12,2.96,3374.00,26930.00,54900,20230725,-5.46,20600,20220927,151.94,54900,-5.46,20230725,22350,132.21,20230103,54900,-5.46,20230725,20600,151.94,20220927,7.34,N,079370,500,51 억,,577017,N,N,2,N,00,N
20230726,090632,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,51400,400,2,0.78,2380627100,46468,3.79,51900,52500,50000,66300,35700,51000,51231.54,5.58,0,-4387,57766,54382,51516,48132,45266,56075,49825,52,15300,500,37740,100,1,10339000,5314,15.23,1.91,12,0.45,3374.00,26930.00,54900,20230725,-6.38,20600,20220927,149.51,54900,-6.38,20230725,22350,129.98,20230103,54900,-6.38,20230725,20600,149.51,20220927,7.34,N,079370,500,51 억,,577017,N,N,2,N,00,N
20230725,160630,00,50.00,KOSDAQ,신고가,기계.장비,N,N,N,N,50,N,51000,1300,2,2.62,63101133200,1219342,135.11,48850,54900,48650,64600,34800,49700,51751.50,6.09,0,-48722,52933,51316,48883,47266,44833,52125,48075,52,14900,500,36770,100,1,10339000,5273,15.12,1.89,12,11.79,3374.00,26930.00,54900,20230725,-7.10,20600,20220927,147.57,54900,-7.10,20230725,22350,128.19,20230103,54900,-7.10,20230725,20600,147.57,20220927,6.94,N,079370,500,51 억,,630075,N,N,2,N,00,N
20230725,150624,00,50.00,KOSDAQ,신고가,기계.장비,N,N,N,N,50,N,51100,1400,2,2.82,60246851800,1163592,128.94,48850,54900,48650,64600,34800,49700,51776.85,6.09,0,-37586,52933,51316,48883,47266,44833,52125,48075,52,14900,500,36770,100,1,10339000,5283,15.15,1.90,12,11.25,3374.00,26930.00,54900,20230725,-6.92,20600,20220927,148.06,54900,-6.92,20230725,22350,128.64,20230103,54900,-6.92,20230725,20600,148.06,20220927,6.94,N,079370,500,51 억,,630075,N,N,0,N,00,N
20230725,140625,00,50.00,KOSDAQ,신고가,기계.장비,N,N,N,N,50,N,49950,250,2,0.50,54583912300,1050673,116.42,48850,54900,48650,64600,34800,49700,51951.66,6.09,0,-36228,52933,51316,48883,47266,44833,52125,48075,52,14900,500,36770,50,1,10339000,5164,14.80,1.85,12,10.16,3374.00,26930.00,54900,20230725,-9.02,20600,20220927,142.48,54900,-9.02,20230725,22350,123.49,20230103,54900,-9.02,20230725,20600,142.48,20220927,6.94,N,079370,500,51 억,,630075,N,N,0,N,00,N
20230725,130631,00,50.00,KOSDAQ,신고가,기계.장비,N,N,N,N,50,N,50400,700,2,1.41,51556251450,990355,109.74,48850,54900,48650,64600,34800,49700,52058.67,6.09,0,-42154,52933,51316,48883,47266,44833,52125,48075,52,14900,500,36770,100,1,10339000,5211,14.94,1.87,12,9.58,3374.00,26930.00,54900,20230725,-8.20,20600,20220927,144.66,54900,-8.20,20230725,22350,125.50,20230103,54900,-8.20,20230725,20600,144.66,20220927,6.94,N,079370,500,51 억,,630075,N,N,0,N,00,N
20230725,120631,00,50.00,KOSDAQ,신고가,기계.장비,N,N,N,N,50,N,50800,1100,2,2.21,50004072950,959745,106.35,48850,54900,48650,64600,34800,49700,52101.74,6.09,0,-40129,52933,51316,48883,47266,44833,52125,48075,52,14900,500,36770,100,1,10339000,5252,15.06,1.89,12,9.28,3374.00,26930.00,54900,20230725,-7.47,20600,20220927,146.60,54900,-7.47,20230725,22350,127.29,20230103,54900,-7.47,20230725,20600,146.60,20220927,6.94,N,079370,500,51 억,,630075,N,N,0,N,00,N
20230725,110628,00,50.00,KOSDAQ,신고가,기계.장비,N,N,N,N,50,N,50400,700,2,1.41,45910236050,878517,97.35,48850,54900,48650,64600,34800,49700,52259.17,6.09,0,-30938,52933,51316,48883,47266,44833,52125,48075,52,14900,500,36770,100,1,10339000,5211,14.94,1.87,12,8.50,3374.00,26930.00,54900,20230725,-8.20,20600,20220927,144.66,54900,-8.20,20230725,22350,125.50,20230103,54900,-8.20,20230725,20600,144.66,20220927,6.94,N,079370,500,51 억,,630075,N,N,0,N,00,N
20230725,100628,00,50.00,KOSDAQ,신고가,기계.장비,N,N,N,N,50,N,52500,2800,2,5.63,33529781650,634550,70.31,48850,54900,48650,64600,34800,49700,52840.90,6.09,0,-22667,52933,51316,48883,47266,44833,52125,48075,52,14900,500,36770,100,1,10339000,5428,15.56,1.95,12,6.14,3374.00,26930.00,54900,20230725,-4.37,20600,20220927,154.85,54900,-4.37,20230725,22350,134.90,20230103,54900,-4.37,20230725,20600,154.85,20220927,6.94,N,079370,500,51 억,,630075,N,N,0,N,00,N
20230725,090627,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,49450,-250,5,-0.50,1501261400,30683,3.40,48850,49450,48650,64600,34800,49700,48924.81,6.09,0,-4694,52933,51316,48883,47266,44833,52125,48075,52,14900,500,36770,50,1,10339000,5113,14.66,1.84,12,0.30,3374.00,26930.00,54300,20230720,-8.93,20600,20220927,140.05,54300,-8.93,20230720,22350,121.25,20230103,54300,-8.93,20230720,20600,140.05,20220927,6.94,N,079370,500,51 억,,630075,N,N,0,N,00,N
20230724,160630,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,49700,-400,5,-0.80,43641497700,899737,97.82,49050,50500,46450,65100,35100,50100,48503.11,6.70,0,-67340,53366,51732,50266,48632,47166,51000,47900,52,15000,500,37070,50,1,10339000,5138,14.73,1.85,12,8.70,3374.00,26930.00,54300,20230720,-8.47,20600,20220927,141.26,54300,-8.47,20230720,22350,122.37,20230103,54300,-8.47,20230720,20600,141.26,20220927,6.54,N,079370,500,51 억,,692213,N,N,0,N,00,N
20230724,150627,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,50000,-100,5,-0.20,41860640500,864036,93.94,49050,50500,46450,65100,35100,50100,48447.77,6.70,0,-60681,53366,51732,50266,48632,47166,51000,47900,52,15000,500,37070,100,1,10339000,5170,14.82,1.86,12,8.36,3374.00,26930.00,54300,20230720,-7.92,20600,20220927,142.72,54300,-7.92,20230720,22350,123.71,20230103,54300,-7.92,20230720,20600,142.72,20220927,6.54,N,079370,500,51 억,,692213,N,N,0,N,00,N
20230724,140624,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,49250,-850,5,-1.70,36232006450,751233,81.68,49050,49850,46450,65100,35100,50100,48230.02,6.70,0,-53161,53366,51732,50266,48632,47166,51000,47900,52,15000,500,37070,50,1,10339000,5092,14.60,1.83,12,7.27,3374.00,26930.00,54300,20230720,-9.30,20600,20220927,139.08,54300,-9.30,20230720,22350,120.36,20230103,54300,-9.30,20230720,20600,139.08,20220927,6.54,N,079370,500,51 억,,692213,N,N,0,N,00,N
20230724,130624,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,48800,-1300,5,-2.59,30650759600,637760,69.34,49050,49850,46450,65100,35100,50100,48059.98,6.70,0,-32476,53366,51732,50266,48632,47166,51000,47900,52,15000,500,37070,50,1,10339000,5045,14.46,1.81,12,6.17,3374.00,26930.00,54300,20230720,-10.13,20600,20220927,136.89,54300,-10.13,20230720,22350,118.34,20230103,54300,-10.13,20230720,20600,136.89,20220927,6.54,N,079370,500,51 억,,692213,N,N,0,N,00,N
20230724,120626,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,47750,-2350,5,-4.69,28073156550,583999,63.50,49050,49850,46450,65100,35100,50100,48070.51,6.70,0,-30070,53366,51732,50266,48632,47166,51000,47900,52,15000,500,37070,50,1,10339000,4937,14.15,1.77,12,5.65,3374.00,26930.00,54300,20230720,-12.06,20600,20220927,131.80,54300,-12.06,20230720,22350,113.65,20230103,54300,-12.06,20230720,20600,131.80,20220927,6.54,N,079370,500,51 억,,692213,N,N,0,N,00,N
20230724,110629,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,48000,-2100,5,-4.19,24841366750,516292,56.13,49050,49850,46450,65100,35100,50100,48114.91,6.70,0,-38778,53366,51732,50266,48632,47166,51000,47900,52,15000,500,37070,50,1,10339000,4963,14.23,1.78,12,4.99,3374.00,26930.00,54300,20230720,-11.60,20600,20220927,133.01,54300,-11.60,20230720,22350,114.77,20230103,54300,-11.60,20230720,20600,133.01,20220927,6.54,N,079370,500,51 억,,692213,N,N,0,N,00,N
20230724,100624,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,49500,-600,5,-1.20,20740137400,431797,46.95,49050,49850,46450,65100,35100,50100,48032.09,6.70,0,-30109,53366,51732,50266,48632,47166,51000,47900,52,15000,500,37070,50,1,10339000,5118,14.67,1.84,12,4.18,3374.00,26930.00,54300,20230720,-8.84,20600,20220927,140.29,54300,-8.84,20230720,22350,121.48,20230103,54300,-8.84,20230720,20600,140.29,20220927,6.54,N,079370,500,51 억,,692213,N,N,0,N,00,N
20230724,090626,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,47700,-2400,5,-4.79,4521297250,93355,10.15,49050,49400,47600,65100,35100,50100,48431.00,6.70,0,5312,53366,51732,50266,48632,47166,51000,47900,52,15000,500,37070,50,1,10339000,4932,14.14,1.77,12,0.90,3374.00,26930.00,54300,20230720,-12.15,20600,20220927,131.55,54300,-12.15,20230720,22350,113.42,20230103,54300,-12.15,20230720,20600,131.55,20220927,6.54,N,079370,500,51 억,,692213,N,N,0,N,00,N
20230721,160620,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,50100,-600,5,-1.18,45743331000,909211,28.31,50300,51900,48800,65900,35500,50700,50310.78,7.20,0,-54687,61033,55866,49133,43966,37233,58450,46550,52,15200,500,37510,100,1,10339000,5180,14.85,1.86,12,8.79,3374.00,26930.00,54300,20230720,-7.73,20600,20220927,143.20,54300,-7.73,20230720,22350,124.16,20230103,54300,-7.73,20230720,20600,143.20,20220927,6.59,N,079370,500,51 억,,744569,N,N,1,N,00,N
20230721,150623,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,49700,-1000,5,-1.97,44316514350,880671,27.42,50300,51900,48800,65900,35500,50700,50320.99,7.20,0,-56635,61033,55866,49133,43966,37233,58450,46550,52,15200,500,37510,50,1,10339000,5138,14.73,1.85,12,8.52,3374.00,26930.00,54300,20230720,-8.47,20600,20220927,141.26,54300,-8.47,20230720,22350,122.37,20230103,54300,-8.47,20230720,20600,141.26,20220927,6.59,N,079370,500,51 억,,744569,N,N,1,N,00,N
20230721,140620,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,50400,-300,5,-0.59,38247613400,759337,23.64,50300,51900,48800,65900,35500,50700,50369.43,7.20,0,-60894,61033,55866,49133,43966,37233,58450,46550,52,15200,500,37510,100,1,10339000,5211,14.94,1.87,12,7.34,3374.00,26930.00,54300,20230720,-7.18,20600,20220927,144.66,54300,-7.18,20230720,22350,125.50,20230103,54300,-7.18,20230720,20600,144.66,20220927,6.59,N,079370,500,51 억,,744569,N,N,1,N,00,N
20230721,130622,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,51000,300,2,0.59,33986538450,674896,21.01,50300,51900,48800,65900,35500,50700,50357.82,7.20,0,-66056,61033,55866,49133,43966,37233,58450,46550,52,15200,500,37510,100,1,10339000,5273,15.12,1.89,12,6.53,3374.00,26930.00,54300,20230720,-6.08,20600,20220927,147.57,54300,-6.08,20230720,22350,128.19,20230103,54300,-6.08,20230720,20600,147.57,20220927,6.59,N,079370,500,51 억,,744569,N,N,1,N,00,N
20230721,120629,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,51000,300,2,0.59,27772975950,553361,17.23,50300,51400,48800,65900,35500,50700,50188.94,7.20,0,-51167,61033,55866,49133,43966,37233,58450,46550,52,15200,500,37510,100,1,10339000,5273,15.12,1.89,12,5.35,3374.00,26930.00,54300,20230720,-6.08,20600,20220927,147.57,54300,-6.08,20230720,22350,128.19,20230103,54300,-6.08,20230720,20600,147.57,20220927,6.59,N,079370,500,51 억,,744569,N,N,1,N,00,N
20230721,110626,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,50300,-400,5,-0.79,22414307550,448048,13.95,50300,51200,48800,65900,35500,50700,50025.48,7.20,0,-34090,61033,55866,49133,43966,37233,58450,46550,52,15200,500,37510,100,1,10339000,5201,14.91,1.87,12,4.33,3374.00,26930.00,54300,20230720,-7.37,20600,20220927,144.17,54300,-7.37,20230720,22350,125.06,20230103,54300,-7.37,20230720,20600,144.17,20220927,6.59,N,079370,500,51 억,,744569,N,N,1,N,00,N
20230721,100625,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,50200,-500,5,-0.99,16116518100,322782,10.05,50300,50800,48800,65900,35500,50700,49928.30,7.20,0,-20943,61033,55866,49133,43966,37233,58450,46550,52,15200,500,37510,100,1,10339000,5190,14.88,1.86,12,3.12,3374.00,26930.00,54300,20230720,-7.55,20600,20220927,143.69,54300,-7.55,20230720,22350,124.61,20230103,54300,-7.55,20230720,20600,143.69,20220927,6.59,N,079370,500,51 억,,744569,N,N,1,N,00,N
20230721,090625,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,49400,-1300,5,-2.56,5199833050,104043,3.24,50300,50400,49350,65900,35500,50700,49972.63,7.20,0,-4293,61033,55866,49133,43966,37233,58450,46550,52,15200,500,37510,50,1,10339000,5107,14.64,1.83,12,1.01,3374.00,26930.00,54300,20230720,-9.02,20600,20220927,139.81,54300,-9.02,20230720,22350,121.03,20230103,54300,-9.02,20230720,20600,139.81,20220927,6.59,N,079370,500,51 억,,744569,N,N,1,N,00,N
20230720,160620,00,50.00,KOSDAQ,신고가,기계.장비,N,N,N,N,50,N,50700,8650,2,20.57,157846077000,3195595,596.24,42400,54300,42400,54600,29450,42050,49395.66,7.45,0,-1161,45383,43716,42333,40666,39283,43025,39975,52,12575,500,31110,100,1,10339000,5242,15.03,1.88,12,30.91,3374.00,26930.00,54300,20230720,-6.63,20600,20220927,146.12,54300,-6.63,20230720,22350,126.85,20230103,54300,-6.63,20230720,20600,146.12,20220927,6.56,N,079370,500,51 억,,770769,N,N,1,N,00,N
20230720,150619,00,50.00,KOSDAQ,신고가,기계.장비,N,N,N,N,50,N,51400,9350,2,22.24,147190641050,2984340,556.83,42400,54300,42400,54600,29450,42050,49323.56,7.45,0,-21773,45383,43716,42333,40666,39283,43025,39975,52,12575,500,31110,100,1,10339000,5314,15.23,1.91,12,28.86,3374.00,26930.00,54300,20230720,-5.34,20600,20220927,149.51,54300,-5.34,20230720,22350,129.98,20230103,54300,-5.34,20230720,20600,149.51,20220927,6.56,N,079370,500,51 억,,770769,N,N,0,N,00,N
20230720,140618,00,50.00,KOSDAQ,신고가,기계.장비,N,N,N,N,50,N,53900,11850,2,28.18,121799337350,2500786,466.60,42400,54300,42400,54600,29450,42050,48707.22,7.45,0,4273,45383,43716,42333,40666,39283,43025,39975,52,12575,500,31110,100,1,10339000,5573,15.98,2.00,12,24.19,3374.00,26930.00,54300,20230720,-0.74,20600,20220927,161.65,54300,-0.74,20230720,22350,141.16,20230103,54300,-0.74,20230720,20600,161.65,20220927,6.56,N,079370,500,51 억,,770769,N,N,0,N,00,N
20230720,130618,00,50.00,KOSDAQ,신고가,기계.장비,N,N,N,N,50,N,50200,8150,2,19.38,96075711450,2004073,373.93,42400,51800,42400,54600,29450,42050,47943.32,7.45,0,5235,45383,43716,42333,40666,39283,43025,39975,52,12575,500,31110,100,1,10339000,5190,14.88,1.86,12,19.38,3374.00,26930.00,51800,20230720,-3.09,20600,20220927,143.69,51800,-3.09,20230720,22350,124.61,20230103,51800,-3.09,20230720,20600,143.69,20220927,6.56,N,079370,500,51 억,,770769,N,N,0,N,00,N
20230720,120623,00,50.00,KOSDAQ,신고가,기계.장비,N,N,N,N,50,N,50700,8650,2,20.57,79238213450,1671000,311.78,42400,50800,42400,54600,29450,42050,47423.02,7.45,0,27066,45383,43716,42333,40666,39283,43025,39975,52,12575,500,31110,100,1,10339000,5242,15.03,1.88,12,16.16,3374.00,26930.00,50800,20230720,-0.20,20600,20220927,146.12,50800,-0.20,20230720,22350,126.85,20230103,50800,-0.20,20230720,20600,146.12,20220927,6.56,N,079370,500,51 억,,770769,N,N,0,N,00,N
20230720,110621,00,50.00,KOSDAQ,신고가,기계.장비,N,N,N,N,50,N,48500,6450,2,15.34,66290316700,1409436,262.98,42400,49800,42400,54600,29450,42050,47036.94,7.45,0,8013,45383,43716,42333,40666,39283,43025,39975,52,12575,500,31110,50,1,10339000,5014,14.37,1.80,12,13.63,3374.00,26930.00,49800,20230720,-2.61,20600,20220927,135.44,49800,-2.61,20230720,22350,117.00,20230103,49800,-2.61,20230720,20600,135.44,20220927,6.56,N,079370,500,51 억,,770769,N,N,0,N,00,N
20230720,100615,00,50.00,KOSDAQ,신고가,기계.장비,N,N,N,N,50,N,48700,6650,2,15.81,55592356600,1187174,221.51,42400,49800,42400,54600,29450,42050,46831.70,7.45,0,-19138,45383,43716,42333,40666,39283,43025,39975,52,12575,500,31110,50,1,10339000,5035,14.43,1.81,12,11.48,3374.00,26930.00,49800,20230720,-2.21,20600,20220927,136.41,49800,-2.21,20230720,22350,117.90,20230103,49800,-2.21,20230720,20600,136.41,20220927,6.56,N,079370,500,51 억,,770769,N,N,0,N,00,N
20230720,090615,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,44650,2600,2,6.18,5571433450,128141,23.91,42400,44750,42400,54600,29450,42050,43490.75,7.45,0,2896,45383,43716,42333,40666,39283,43025,39975,52,12575,500,31110,50,1,10339000,4616,13.23,1.66,12,1.24,3374.00,26930.00,46200,20230717,-3.35,20600,20220927,116.75,46200,-3.35,20230717,22350,99.78,20230103,46200,-3.35,20230717,20600,116.75,20220927,6.56,N,079370,500,51 억,,770769,N,N,0,N,00,N
20230719,160628,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,42050,-1550,5,-3.56,22378153350,532763,122.44,43450,44000,40950,56600,30550,43600,42003.79,7.45,0,13159,47100,45350,44350,42600,41600,44850,42100,52,13025,500,32260,50,1,10339000,4348,12.46,1.56,12,5.15,3374.00,26930.00,46200,20230717,-8.98,20600,20220927,104.13,46200,-8.98,20230717,22350,88.14,20230103,46200,-8.98,20230717,20600,104.13,20220927,6.76,N,079370,500,51 억,,770159,N,N,0,N,00,N
20230719,150628,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,42250,-1350,5,-3.10,20737642350,493858,113.50,43450,44000,40950,56600,30550,43600,41990.99,7.45,0,36902,47100,45350,44350,42600,41600,44850,42100,52,13025,500,32260,50,1,10339000,4368,12.52,1.57,12,4.78,3374.00,26930.00,46200,20230717,-8.55,20600,20220927,105.10,46200,-8.55,20230717,22350,89.04,20230103,46200,-8.55,20230717,20600,105.10,20220927,6.76,N,079370,500,51 억,,770159,N,N,0,N,00,N
20230719,140628,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,41650,-1950,5,-4.47,17656711900,419939,96.51,43450,44000,40950,56600,30550,43600,42045.76,7.45,0,47603,47100,45350,44350,42600,41600,44850,42100,52,13025,500,32260,50,1,10339000,4306,12.34,1.55,12,4.06,3374.00,26930.00,46200,20230717,-9.85,20600,20220927,102.18,46200,-9.85,20230717,22350,86.35,20230103,46200,-9.85,20230717,20600,102.18,20220927,6.76,N,079370,500,51 억,,770159,N,N,0,N,00,N
20230719,130622,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,41000,-2600,5,-5.96,15644893250,371227,85.32,43450,44000,40950,56600,30550,43600,42143.60,7.45,0,40669,47100,45350,44350,42600,41600,44850,42100,52,13025,500,32260,50,1,10339000,4239,12.15,1.52,12,3.59,3374.00,26930.00,46200,20230717,-11.26,20600,20220927,99.03,46200,-11.26,20230717,22350,83.45,20230103,46200,-11.26,20230717,20600,99.03,20220927,6.76,N,079370,500,51 억,,770159,N,N,0,N,00,N
20230719,120628,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,41200,-2400,5,-5.50,14063861850,332781,76.48,43450,44000,40950,56600,30550,43600,42261.47,7.45,0,47217,47100,45350,44350,42600,41600,44850,42100,52,13025,500,32260,50,1,10339000,4260,12.21,1.53,12,3.22,3374.00,26930.00,46200,20230717,-10.82,20600,20220927,100.00,46200,-10.82,20230717,22350,84.34,20230103,46200,-10.82,20230717,20600,100.00,20220927,6.76,N,079370,500,51 억,,770159,N,N,0,N,00,N
20230719,110628,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,41600,-2000,5,-4.59,10563778600,248060,57.01,43450,44000,41350,56600,30550,43600,42585.43,7.45,0,42701,47100,45350,44350,42600,41600,44850,42100,52,13025,500,32260,50,1,10339000,4301,12.33,1.54,12,2.40,3374.00,26930.00,46200,20230717,-9.96,20600,20220927,101.94,46200,-9.96,20230717,22350,86.13,20230103,46200,-9.96,20230717,20600,101.94,20220927,6.76,N,079370,500,51 억,,770159,N,N,0,N,00,N
20230719,100623,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,42750,-850,5,-1.95,6711369150,156246,35.91,43450,44000,41950,56600,30550,43600,42953.71,7.45,0,33358,47100,45350,44350,42600,41600,44850,42100,52,13025,500,32260,50,1,10339000,4420,12.67,1.59,12,1.51,3374.00,26930.00,46200,20230717,-7.47,20600,20220927,107.52,46200,-7.47,20230717,22350,91.28,20230103,46200,-7.47,20230717,20600,107.52,20220927,6.76,N,079370,500,51 억,,770159,N,N,0,N,00,N
20230719,090623,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,43850,250,2,0.57,754095200,17246,3.96,43450,44000,43450,56600,30550,43600,43726.07,7.45,0,5341,47100,45350,44350,42600,41600,44850,42100,52,13025,500,32260,50,1,10339000,4534,13.00,1.63,12,0.17,3374.00,26930.00,46200,20230717,-5.09,20600,20220927,112.86,46200,-5.09,20230717,22350,96.20,20230103,46200,-5.09,20230717,20600,112.86,20220927,6.76,N,079370,500,51 억,,770159,N,N,0,N,00,N
20230718,160622,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,43600,-2500,5,-5.42,19153058350,430800,89.81,45650,46100,43350,59900,32300,46100,44461.11,7.52,0,-9438,47900,47000,45300,44400,42700,47450,44850,52,13800,500,34110,50,1,10339000,4508,12.92,1.62,12,4.17,3374.00,26930.00,46200,20230717,-5.63,20600,20220927,111.65,46200,-5.63,20230717,22350,95.08,20230103,46200,-5.63,20230717,20600,111.65,20220927,5.98,N,079370,500,51 억,,777540,N,N,0,N,00,N
20230718,150622,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,43600,-2500,5,-5.42,17848520250,400843,83.56,45650,46100,43500,59900,32300,46100,44527.46,7.52,0,-10051,47900,47000,45300,44400,42700,47450,44850,52,13800,500,34110,50,1,10339000,4508,12.92,1.62,12,3.88,3374.00,26930.00,46200,20230717,-5.63,20600,20220927,111.65,46200,-5.63,20230717,22350,95.08,20230103,46200,-5.63,20230717,20600,111.65,20220927,5.98,N,079370,500,51 억,,777540,N,N,0,N,00,N
20230718,140619,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,43900,-2200,5,-4.77,14497086950,324082,67.56,45650,46100,43900,59900,32300,46100,44732.77,7.52,0,-10541,47900,47000,45300,44400,42700,47450,44850,52,13800,500,34110,50,1,10339000,4539,13.01,1.63,12,3.13,3374.00,26930.00,46200,20230717,-4.98,20600,20220927,113.11,46200,-4.98,20230717,22350,96.42,20230103,46200,-4.98,20230717,20600,113.11,20220927,5.98,N,079370,500,51 억,,777540,N,N,0,N,00,N
20230718,130619,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,44700,-1400,5,-3.04,11832495550,263742,54.98,45650,46100,44150,59900,32300,46100,44863.90,7.52,0,-12321,47900,47000,45300,44400,42700,47450,44850,52,13800,500,34110,50,1,10339000,4622,13.25,1.66,12,2.55,3374.00,26930.00,46200,20230717,-3.25,20600,20220927,116.99,46200,-3.25,20230717,22350,100.00,20230103,46200,-3.25,20230717,20600,116.99,20220927,5.98,N,079370,500,51 억,,777540,N,N,0,N,00,N
20230718,120624,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,44400,-1700,5,-3.69,10849517250,241636,50.37,45650,46100,44150,59900,32300,46100,44900.25,7.52,0,-13397,47900,47000,45300,44400,42700,47450,44850,52,13800,500,34110,50,1,10339000,4591,13.16,1.65,12,2.34,3374.00,26930.00,46200,20230717,-3.90,20600,20220927,115.53,46200,-3.90,20230717,22350,98.66,20230103,46200,-3.90,20230717,20600,115.53,20220927,5.98,N,079370,500,51 억,,777540,N,N,0,N,00,N
20230718,110625,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,44850,-1250,5,-2.71,9810689550,218336,45.52,45650,46100,44150,59900,32300,46100,44933.91,7.52,0,-12567,47900,47000,45300,44400,42700,47450,44850,52,13800,500,34110,50,1,10339000,4637,13.29,1.67,12,2.11,3374.00,26930.00,46200,20230717,-2.92,20600,20220927,117.72,46200,-2.92,20230717,22350,100.67,20230103,46200,-2.92,20230717,20600,117.72,20220927,5.98,N,079370,500,51 억,,777540,N,N,0,N,00,N
20230718,100618,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,45000,-1100,5,-2.39,6908249550,154367,32.18,45650,46100,44150,59900,32300,46100,44752.11,7.52,0,648,47900,47000,45300,44400,42700,47450,44850,52,13800,500,34110,50,1,10339000,4653,13.34,1.67,12,1.49,3374.00,26930.00,46200,20230717,-2.60,20600,20220927,118.45,46200,-2.60,20230717,22350,101.34,20230103,46200,-2.60,20230717,20600,118.45,20220927,5.98,N,079370,500,51 억,,777540,N,N,0,N,00,N
20230718,090618,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,44450,-1650,5,-3.58,1885425600,41692,8.69,45650,46100,44450,59900,32300,46100,45222.72,7.52,0,-6101,47900,47000,45300,44400,42700,47450,44850,52,13800,500,34110,50,1,10339000,4596,13.17,1.65,12,0.40,3374.00,26930.00,46200,20230717,-3.79,20600,20220927,115.78,46200,-3.79,20230717,22350,98.88,20230103,46200,-3.79,20230717,20600,115.78,20220927,5.98,N,079370,500,51 억,,777540,N,N,0,N,00,N
20230717,160620,00,50.00,KOSDAQ,신고가,기계.장비,N,N,N,N,50,N,46100,750,2,1.65,21247824550,474200,41.08,44800,46200,43600,58900,31750,45350,44799.33,7.72,0,-14243,47250,46300,44700,43750,42150,46775,44225,52,13575,500,33550,50,1,10339000,4766,13.66,1.71,12,4.59,3374.00,26930.00,46200,20230717,-0.22,20600,20220927,123.79,46200,-0.22,20230717,22350,106.26,20230103,46200,-0.22,20230717,20600,123.79,20220927,6.02,N,079370,500,51 억,,798594,N,N,0,N,00,N
20230717,150616,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,44850,-500,5,-1.10,18640093800,417191,36.14,44800,45600,43600,58900,31750,45350,44679.53,7.72,0,-13131,47250,46300,44700,43750,42150,46775,44225,52,13575,500,33550,50,1,10339000,4637,13.29,1.67,12,4.04,3374.00,26930.00,45650,20230714,-1.75,20600,20220927,117.72,45650,-1.75,20230714,22350,100.67,20230103,45650,-1.75,20230714,20600,117.72,20220927,6.02,N,079370,500,51 억,,798594,N,N,0,N,00,N
20230717,140618,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,44900,-450,5,-0.99,16830561250,376849,32.65,44800,45600,43600,58900,31750,45350,44660.75,7.72,0,-13776,47250,46300,44700,43750,42150,46775,44225,52,13575,500,33550,50,1,10339000,4642,13.31,1.67,12,3.64,3374.00,26930.00,45650,20230714,-1.64,20600,20220927,117.96,45650,-1.64,20230714,22350,100.89,20230103,45650,-1.64,20230714,20600,117.96,20220927,6.02,N,079370,500,51 억,,798594,N,N,0,N,00,N
20230717,130614,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,45300,-50,5,-0.11,15374037250,344538,29.85,44800,45600,43600,58900,31750,45350,44621.56,7.72,0,-10434,47250,46300,44700,43750,42150,46775,44225,52,13575,500,33550,50,1,10339000,4684,13.43,1.68,12,3.33,3374.00,26930.00,45650,20230714,-0.77,20600,20220927,119.90,45650,-0.77,20230714,22350,102.68,20230103,45650,-0.77,20230714,20600,119.90,20220927,6.02,N,079370,500,51 억,,798594,N,N,0,N,00,N
20230717,120621,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,45150,-200,5,-0.44,13836494400,310514,26.90,44800,45600,43600,58900,31750,45350,44559.22,7.72,0,-10921,47250,46300,44700,43750,42150,46775,44225,52,13575,500,33550,50,1,10339000,4668,13.38,1.68,12,3.00,3374.00,26930.00,45650,20230714,-1.10,20600,20220927,119.17,45650,-1.10,20230714,22350,102.01,20230103,45650,-1.10,20230714,20600,119.17,20220927,6.02,N,079370,500,51 억,,798594,N,N,0,N,00,N
20230717,110614,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,45100,-250,5,-0.55,11448021550,257791,22.33,44800,45350,43600,58900,31750,45350,44407.08,7.72,0,-13302,47250,46300,44700,43750,42150,46775,44225,52,13575,500,33550,50,1,10339000,4663,13.37,1.67,12,2.49,3374.00,26930.00,45650,20230714,-1.20,20600,20220927,118.93,45650,-1.20,20230714,22350,101.79,20230103,45650,-1.20,20230714,20600,118.93,20220927,6.02,N,079370,500,51 억,,798594,N,N,0,N,00,N
20230717,100615,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,44000,-1350,5,-2.98,7882923100,177669,15.39,44800,45350,43600,58900,31750,45350,44366.97,7.72,0,-11221,47250,46300,44700,43750,42150,46775,44225,52,13575,500,33550,50,1,10339000,4549,13.04,1.63,12,1.72,3374.00,26930.00,45650,20230714,-3.61,20600,20220927,113.59,45650,-3.61,20230714,22350,96.87,20230103,45650,-3.61,20230714,20600,113.59,20220927,6.02,N,079370,500,51 억,,798594,N,N,0,N,00,N
20230717,090613,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,44000,-1350,5,-2.98,1680147900,37937,3.29,44800,44800,43650,58900,31750,45350,44279.58,7.72,0,-3274,47250,46300,44700,43750,42150,46775,44225,52,13575,500,33550,50,1,10339000,4549,13.04,1.63,12,0.37,3374.00,26930.00,45650,20230714,-3.61,20600,20220927,113.59,45650,-3.61,20230714,22350,96.87,20230103,45650,-3.61,20230714,20600,113.59,20220927,6.02,N,079370,500,51 억,,798594,N,N,0,N,00,N
20230714,160613,00,50.00,KOSDAQ,신고가,기계.장비,N,N,N,N,50,N,45350,1000,2,2.25,50775746450,1146831,52.65,43850,45650,43100,57600,31050,44350,44273.85,8.91,0,-151551,48683,46516,42333,40166,35983,47600,41250,52,13275,500,32810,50,1,10339000,4689,13.44,1.68,12,11.09,3374.00,26930.00,45650,20230714,-0.66,20600,20220927,120.15,45650,-0.66,20230714,22350,102.91,20230103,45650,-0.66,20230714,20600,120.15,20220927,5.99,N,079370,500,51 억,,920820,N,N,1,N,00,N
20230714,150618,00,50.00,KOSDAQ,신고가,기계.장비,N,N,N,N,50,N,45400,1050,2,2.37,48148586900,1088621,49.97,43850,45650,43100,57600,31050,44350,44228.85,8.91,0,-141203,48683,46516,42333,40166,35983,47600,41250,52,13275,500,32810,50,1,10339000,4694,13.46,1.69,12,10.53,3374.00,26930.00,45650,20230714,-0.55,20600,20220927,120.39,45650,-0.55,20230714,22350,103.13,20230103,45650,-0.55,20230714,20600,120.39,20220927,5.99,N,079370,500,51 억,,920820,N,N,1,N,00,N
20230714,140619,00,50.00,KOSDAQ,신고가,기계.장비,N,N,N,N,50,N,43550,-800,5,-1.80,40349315800,914145,41.96,43850,45650,43100,57600,31050,44350,44138.60,8.91,0,-119180,48683,46516,42333,40166,35983,47600,41250,52,13275,500,32810,50,1,10339000,4503,12.91,1.62,12,8.84,3374.00,26930.00,45650,20230714,-4.60,20600,20220927,111.41,45650,-4.60,20230714,22350,94.85,20230103,45650,-4.60,20230714,20600,111.41,20220927,5.99,N,079370,500,51 억,,920820,N,N,1,N,00,N
20230714,130610,00,50.00,KOSDAQ,신고가,기계.장비,N,N,N,N,50,N,44050,-300,5,-0.68,37077344300,839673,38.55,43850,45650,43100,57600,31050,44350,44156.63,8.91,0,-97180,48683,46516,42333,40166,35983,47600,41250,52,13275,500,32810,50,1,10339000,4554,13.06,1.64,12,8.12,3374.00,26930.00,45650,20230714,-3.50,20600,20220927,113.83,45650,-3.50,20230714,22350,97.09,20230103,45650,-3.50,20230714,20600,113.83,20220927,5.99,N,079370,500,51 억,,920820,N,N,1,N,00,N
20230714,120612,00,50.00,KOSDAQ,신고가,기계.장비,N,N,N,N,50,N,44450,100,2,0.23,34919133250,790971,36.31,43850,45650,43100,57600,31050,44350,44146.88,8.91,0,-80708,48683,46516,42333,40166,35983,47600,41250,52,13275,500,32810,50,1,10339000,4596,13.17,1.65,12,7.65,3374.00,26930.00,45650,20230714,-2.63,20600,20220927,115.78,45650,-2.63,20230714,22350,98.88,20230103,45650,-2.63,20230714,20600,115.78,20220927,5.99,N,079370,500,51 억,,920820,N,N,1,N,00,N
20230714,110616,00,50.00,KOSDAQ,신고가,기계.장비,N,N,N,N,50,N,44350,0,3,0.00,30820198050,698651,32.07,43850,45650,43100,57600,31050,44350,44113.49,8.91,0,-47974,48683,46516,42333,40166,35983,47600,41250,52,13275,500,32810,50,1,10339000,4585,13.14,1.65,12,6.76,3374.00,26930.00,45650,20230714,-2.85,20600,20220927,115.29,45650,-2.85,20230714,22350,98.43,20230103,45650,-2.85,20230714,20600,115.29,20220927,5.99,N,079370,500,51 억,,920820,N,N,1,N,00,N
20230714,100619,00,50.00,KOSDAQ,신고가,기계.장비,N,N,N,N,50,N,43850,-500,5,-1.13,24058733150,545001,25.02,43850,45650,43100,57600,31050,44350,44143.96,8.91,0,-16778,48683,46516,42333,40166,35983,47600,41250,52,13275,500,32810,50,1,10339000,4534,13.00,1.63,12,5.27,3374.00,26930.00,45650,20230714,-3.94,20600,20220927,112.86,45650,-3.94,20230714,22350,96.20,20230103,45650,-3.94,20230714,20600,112.86,20220927,5.99,N,079370,500,51 억,,920820,N,N,1,N,00,N
20230714,090616,00,50.00,KOSDAQ,신고가,기계.장비,N,N,N,N,50,N,44300,-50,5,-0.11,8483084250,191117,8.77,43850,45650,43200,57600,31050,44350,44387.08,8.91,0,-18188,48683,46516,42333,40166,35983,47600,41250,52,13275,500,32810,50,1,10339000,4580,13.13,1.65,12,1.85,3374.00,26930.00,45650,20230714,-2.96,20600,20220927,115.05,45650,-2.96,20230714,22350,98.21,20230103,45650,-2.96,20230714,20600,115.05,20220927,5.99,N,079370,500,51 억,,920820,N,N,1,N,00,N
20230713,160611,00,50.00,KOSDAQ,신고가,기계.장비,N,N,N,N,50,N,44350,6950,2,18.58,91391817700,2164193,691.99,38150,44500,38150,48600,26200,37400,42219.04,7.75,0,126608,38800,38100,37200,36500,35600,38450,36850,52,11200,500,27670,50,1,10339000,4585,13.14,1.65,12,20.93,3374.00,26930.00,44500,20230713,-0.34,20600,20220927,115.29,44500,-0.34,20230713,22350,98.43,20230103,44500,-0.34,20230713,20600,115.29,20220927,5.86,N,079370,500,51 억,,800758,N,N,1,N,00,N
20230713,150609,00,50.00,KOSDAQ,신고가,기계.장비,N,N,N,N,50,N,43400,6000,2,16.04,84937876000,2017737,645.16,38150,44500,38150,48600,26200,37400,42095.61,7.75,0,138647,38800,38100,37200,36500,35600,38450,36850,52,11200,500,27670,50,1,10339000,4487,12.86,1.61,12,19.52,3374.00,26930.00,44500,20230713,-2.47,20600,20220927,110.68,44500,-2.47,20230713,22350,94.18,20230103,44500,-2.47,20230713,20600,110.68,20220927,5.86,N,079370,500,51 억,,800758,N,N,0,N,00,N
20230713,140608,00,50.00,KOSDAQ,신고가,기계.장비,N,N,N,N,50,N,43350,5950,2,15.91,79544562400,1893278,605.37,38150,44500,38150,48600,26200,37400,42014.20,7.75,0,131746,38800,38100,37200,36500,35600,38450,36850,52,11200,500,27670,50,1,10339000,4482,12.85,1.61,12,18.31,3374.00,26930.00,44500,20230713,-2.58,20600,20220927,110.44,44500,-2.58,20230713,22350,93.96,20230103,44500,-2.58,20230713,20600,110.44,20220927,5.86,N,079370,500,51 억,,800758,N,N,0,N,00,N
20230713,130611,00,50.00,KOSDAQ,신고가,기계.장비,N,N,N,N,50,N,42950,5550,2,14.84,74124159850,1767752,565.23,38150,44500,38150,48600,26200,37400,41931.31,7.75,0,111326,38800,38100,37200,36500,35600,38450,36850,52,11200,500,27670,50,1,10339000,4441,12.73,1.59,12,17.10,3374.00,26930.00,44500,20230713,-3.48,20600,20220927,108.50,44500,-3.48,20230713,22350,92.17,20230103,44500,-3.48,20230713,20600,108.50,20220927,5.86,N,079370,500,51 억,,800758,N,N,0,N,00,N
20230713,120605,00,50.00,KOSDAQ,신고가,기계.장비,N,N,N,N,50,N,43500,6100,2,16.31,67974875300,1625673,519.80,38150,44500,38150,48600,26200,37400,41813.38,7.75,0,96464,38800,38100,37200,36500,35600,38450,36850,52,11200,500,27670,50,1,10339000,4497,12.89,1.62,12,15.72,3374.00,26930.00,44500,20230713,-2.25,20600,20220927,111.17,44500,-2.25,20230713,22350,94.63,20230103,44500,-2.25,20230713,20600,111.17,20220927,5.86,N,079370,500,51 억,,800758,N,N,0,N,00,N
20230713,110611,00,50.00,KOSDAQ,신고가,기계.장비,N,N,N,N,50,N,44100,6700,2,17.91,56735542400,1365473,436.60,38150,44500,38150,48600,26200,37400,41550.10,7.75,0,45680,38800,38100,37200,36500,35600,38450,36850,52,11200,500,27670,50,1,10339000,4559,13.07,1.64,12,13.21,3374.00,26930.00,44500,20230713,-0.90,20600,20220927,114.08,44500,-0.90,20230713,22350,97.32,20230103,44500,-0.90,20230713,20600,114.08,20220927,5.86,N,079370,500,51 억,,800758,N,N,0,N,00,N
20230713,100608,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,40750,3350,2,8.96,18803762850,472988,151.24,38150,40800,38150,48600,26200,37400,39755.26,7.75,0,50126,38800,38100,37200,36500,35600,38450,36850,52,11200,500,27670,50,1,10339000,4213,12.08,1.51,12,4.57,3374.00,26930.00,41250,20230705,-1.21,20600,20220927,97.82,41250,-1.21,20230705,22350,82.33,20230103,41250,-1.21,20230705,20600,97.82,20220927,5.86,N,079370,500,51 억,,800758,N,N,0,N,00,N
20230713,090540,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,38700,1300,2,3.48,2589559900,66793,21.36,38150,39300,38150,48600,26200,37400,38769.93,7.75,0,-2152,38800,38100,37200,36500,35600,38450,36850,52,11200,500,27670,50,1,10339000,4001,11.47,1.44,12,0.65,3374.00,26930.00,41250,20230705,-6.18,20600,20220927,87.86,41250,-6.18,20230705,22350,73.15,20230103,41250,-6.18,20230705,20600,87.86,20220927,5.86,N,079370,500,51 억,,800758,N,N,0,N,00,N
20230712,160606,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,37400,950,2,2.61,11634140100,312152,90.01,37000,37900,36300,47350,25550,36450,37270.51,7.93,0,-9246,38283,37366,35933,35016,33583,37825,35475,52,10900,500,26970,50,1,10339000,3867,11.08,1.39,12,3.02,3374.00,26930.00,41250,20230705,-9.33,20600,20220927,81.55,41250,-9.33,20230705,22350,67.34,20230103,41250,-9.33,20230705,20600,81.55,20220927,6.48,N,079370,500,51 억,,819393,N,N,0,N,00,N
20230712,150602,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,37600,1150,2,3.16,11250070050,301901,87.06,37000,37900,36300,47350,25550,36450,37264.10,7.93,0,-11596,38283,37366,35933,35016,33583,37825,35475,52,10900,500,26970,50,1,10339000,3887,11.14,1.40,12,2.92,3374.00,26930.00,41250,20230705,-8.85,20600,20220927,82.52,41250,-8.85,20230705,22350,68.23,20230103,41250,-8.85,20230705,20600,82.52,20220927,6.48,N,079370,500,51 억,,819393,N,N,0,N,00,N
20230712,140601,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,37850,1400,2,3.84,10356971750,278166,80.21,37000,37900,36300,47350,25550,36450,37233.06,7.93,0,-9260,38283,37366,35933,35016,33583,37825,35475,52,10900,500,26970,50,1,10339000,3913,11.22,1.41,12,2.69,3374.00,26930.00,41250,20230705,-8.24,20600,20220927,83.74,41250,-8.24,20230705,22350,69.35,20230103,41250,-8.24,20230705,20600,83.74,20220927,6.48,N,079370,500,51 억,,819393,N,N,0,N,00,N
20230712,130604,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,37600,1150,2,3.16,9120400200,245356,70.75,37000,37800,36300,47350,25550,36450,37172.11,7.93,0,-4858,38283,37366,35933,35016,33583,37825,35475,52,10900,500,26970,50,1,10339000,3887,11.14,1.40,12,2.37,3374.00,26930.00,41250,20230705,-8.85,20600,20220927,82.52,41250,-8.85,20230705,22350,68.23,20230103,41250,-8.85,20230705,20600,82.52,20220927,6.48,N,079370,500,51 억,,819393,N,N,0,N,00,N
20230712,120604,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,37300,850,2,2.33,8269649000,222669,64.21,37000,37800,36300,47350,25550,36450,37138.75,7.93,0,-4706,38283,37366,35933,35016,33583,37825,35475,52,10900,500,26970,50,1,10339000,3856,11.06,1.39,12,2.15,3374.00,26930.00,41250,20230705,-9.58,20600,20220927,81.07,41250,-9.58,20230705,22350,66.89,20230103,41250,-9.58,20230705,20600,81.07,20220927,6.48,N,079370,500,51 억,,819393,N,N,0,N,00,N
20230712,110603,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,37450,1000,2,2.74,7507206000,202220,58.31,37000,37800,36300,47350,25550,36450,37123.95,7.93,0,6045,38283,37366,35933,35016,33583,37825,35475,52,10900,500,26970,50,1,10339000,3872,11.10,1.39,12,1.96,3374.00,26930.00,41250,20230705,-9.21,20600,20220927,81.80,41250,-9.21,20230705,22350,67.56,20230103,41250,-9.21,20230705,20600,81.80,20220927,6.48,N,079370,500,51 억,,819393,N,N,0,N,00,N
20230712,100605,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,37050,600,2,1.65,4663911900,126282,36.41,37000,37650,36300,47350,25550,36450,36932.52,7.93,0,-3770,38283,37366,35933,35016,33583,37825,35475,52,10900,500,26970,50,1,10339000,3831,10.98,1.38,12,1.22,3374.00,26930.00,41250,20230705,-10.18,20600,20220927,79.85,41250,-10.18,20230705,22350,65.77,20230103,41250,-10.18,20230705,20600,79.85,20220927,6.48,N,079370,500,51 억,,819393,N,N,0,N,00,N
20230712,090605,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,37400,950,2,2.61,1037435250,28004,8.08,37000,37650,36650,47350,25550,36450,37045.97,7.93,0,-2503,38283,37366,35933,35016,33583,37825,35475,52,10900,500,26970,50,1,10339000,3867,11.08,1.39,12,0.27,3374.00,26930.00,41250,20230705,-9.33,20600,20220927,81.55,41250,-9.33,20230705,22350,67.34,20230103,41250,-9.33,20230705,20600,81.55,20220927,6.48,N,079370,500,51 억,,819393,N,N,0,N,00,N
20230711,160556,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,36450,2350,2,6.89,12308246900,344499,76.91,34700,36850,34500,44300,23900,34100,35727.19,7.72,0,20293,37200,35650,34650,33100,32100,35150,32600,52,10200,500,25230,50,1,10339000,3769,10.80,1.35,12,3.33,3374.00,26930.00,41250,20230705,-11.64,20600,20220927,76.94,41250,-11.64,20230705,22350,63.09,20230103,41250,-11.64,20230705,20600,76.94,20220927,6.34,N,079370,500,51 억,,797980,N,N,0,N,00,N
20230711,150557,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,36450,2350,2,6.89,11553268900,323754,72.28,34700,36850,34500,44300,23900,34100,35685.33,7.72,0,26002,37200,35650,34650,33100,32100,35150,32600,52,10200,500,25230,50,1,10339000,3769,10.80,1.35,12,3.13,3374.00,26930.00,41250,20230705,-11.64,20600,20220927,76.94,41250,-11.64,20230705,22350,63.09,20230103,41250,-11.64,20230705,20600,76.94,20220927,6.34,N,079370,500,51 억,,797980,N,N,0,N,00,N
20230711,140552,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,35850,1750,2,5.13,6643485850,188543,42.09,34700,35950,34500,44300,23900,34100,35235.92,7.72,0,17334,37200,35650,34650,33100,32100,35150,32600,52,10200,500,25230,50,1,10339000,3707,10.63,1.33,12,1.82,3374.00,26930.00,41250,20230705,-13.09,20600,20220927,74.03,41250,-13.09,20230705,22350,60.40,20230103,41250,-13.09,20230705,20600,74.03,20220927,6.34,N,079370,500,51 억,,797980,N,N,0,N,00,N
20230711,130545,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,35350,1250,2,3.67,5311178050,151225,33.76,34700,35600,34500,44300,23900,34100,35121.03,7.72,0,15145,37200,35650,34650,33100,32100,35150,32600,52,10200,500,25230,50,1,10339000,3655,10.48,1.31,12,1.46,3374.00,26930.00,41250,20230705,-14.30,20600,20220927,71.60,41250,-14.30,20230705,22350,58.17,20230103,41250,-14.30,20230705,20600,71.60,20220927,6.34,N,079370,500,51 억,,797980,N,N,0,N,00,N
20230711,120559,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,35250,1150,2,3.37,4476934250,127614,28.49,34700,35600,34500,44300,23900,34100,35081.84,7.72,0,12543,37200,35650,34650,33100,32100,35150,32600,52,10200,500,25230,50,1,10339000,3644,10.45,1.31,12,1.23,3374.00,26930.00,41250,20230705,-14.55,20600,20220927,71.12,41250,-14.55,20230705,22350,57.72,20230103,41250,-14.55,20230705,20600,71.12,20220927,6.34,N,079370,500,51 억,,797980,N,N,0,N,00,N
20230711,110601,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,35450,1350,2,3.96,3737376300,106720,23.82,34700,35550,34500,44300,23900,34100,35020.39,7.72,0,13165,37200,35650,34650,33100,32100,35150,32600,52,10200,500,25230,50,1,10339000,3665,10.51,1.32,12,1.03,3374.00,26930.00,41250,20230705,-14.06,20600,20220927,72.09,41250,-14.06,20230705,22350,58.61,20230103,41250,-14.06,20230705,20600,72.09,20220927,6.34,N,079370,500,51 억,,797980,N,N,0,N,00,N
20230711,100600,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,34750,650,2,1.91,2523369700,72331,16.15,34700,35350,34500,44300,23900,34100,34886.42,7.72,0,6611,37200,35650,34650,33100,32100,35150,32600,52,10200,500,25230,50,1,10339000,3593,10.30,1.29,12,0.70,3374.00,26930.00,41250,20230705,-15.76,20600,20220927,68.69,41250,-15.76,20230705,22350,55.48,20230103,41250,-15.76,20230705,20600,68.69,20220927,6.34,N,079370,500,51 억,,797980,N,N,0,N,00,N
20230711,090559,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,34600,500,2,1.47,258316600,7433,1.66,34700,34900,34500,44300,23900,34100,34752.67,7.72,0,-1584,37200,35650,34650,33100,32100,35150,32600,52,10200,500,25230,50,1,10339000,3577,10.25,1.28,12,0.07,3374.00,26930.00,41250,20230705,-16.12,20600,20220927,67.96,41250,-16.12,20230705,22350,54.81,20230103,41250,-16.12,20230705,20600,67.96,20220927,6.34,N,079370,500,51 억,,797980,N,N,0,N,00,N
20230710,160555,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,34100,-1900,5,-5.28,15394503300,447241,129.17,36150,36200,33650,46800,25200,36000,34422.34,7.55,0,14429,38600,37300,35900,34600,33200,37950,35250,52,10800,500,26640,50,1,10339000,3526,10.11,1.27,12,4.33,3374.00,26930.00,41250,20230705,-17.33,20600,20220927,65.53,41250,-17.33,20230705,22350,52.57,20230103,41250,-17.33,20230705,20600,65.53,20220927,6.93,N,079370,500,51 억,,780661,N,N,0,N,00,N
20230710,150555,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,34200,-1800,5,-5.00,14365904950,417020,120.45,36150,36200,33650,46800,25200,36000,34448.90,7.55,0,13592,38600,37300,35900,34600,33200,37950,35250,52,10800,500,26640,50,1,10339000,3536,10.14,1.27,12,4.03,3374.00,26930.00,41250,20230705,-17.09,20600,20220927,66.02,41250,-17.09,20230705,22350,53.02,20230103,41250,-17.09,20230705,20600,66.02,20220927,6.93,N,079370,500,51 억,,780661,N,N,0,N,00,N
20230710,140549,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,34950,-1050,5,-2.92,12769919000,370699,107.07,36150,36200,33650,46800,25200,36000,34448.15,7.55,0,21826,38600,37300,35900,34600,33200,37950,35250,52,10800,500,26640,50,1,10339000,3613,10.36,1.30,12,3.59,3374.00,26930.00,41250,20230705,-15.27,20600,20220927,69.66,41250,-15.27,20230705,22350,56.38,20230103,41250,-15.27,20230705,20600,69.66,20220927,6.93,N,079370,500,51 억,,780661,N,N,0,N,00,N
20230710,130544,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,34800,-1200,5,-3.33,11955056900,347289,100.31,36150,36200,33650,46800,25200,36000,34423.88,7.55,0,22675,38600,37300,35900,34600,33200,37950,35250,52,10800,500,26640,50,1,10339000,3598,10.31,1.29,12,3.36,3374.00,26930.00,41250,20230705,-15.64,20600,20220927,68.93,41250,-15.64,20230705,22350,55.70,20230103,41250,-15.64,20230705,20600,68.93,20220927,6.93,N,079370,500,51 억,,780661,N,N,0,N,00,N
20230710,120555,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,34450,-1550,5,-4.31,11155429250,324210,93.64,36150,36200,33650,46800,25200,36000,34407.96,7.55,0,23402,38600,37300,35900,34600,33200,37950,35250,52,10800,500,26640,50,1,10339000,3562,10.21,1.28,12,3.14,3374.00,26930.00,41250,20230705,-16.48,20600,20220927,67.23,41250,-16.48,20230705,22350,54.14,20230103,41250,-16.48,20230705,20600,67.23,20220927,6.93,N,079370,500,51 억,,780661,N,N,0,N,00,N
20230710,110556,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,34200,-1800,5,-5.00,9915212650,287932,83.16,36150,36200,33650,46800,25200,36000,34435.87,7.55,0,23323,38600,37300,35900,34600,33200,37950,35250,52,10800,500,26640,50,1,10339000,3536,10.14,1.27,12,2.78,3374.00,26930.00,41250,20230705,-17.09,20600,20220927,66.02,41250,-17.09,20230705,22350,53.02,20230103,41250,-17.09,20230705,20600,66.02,20220927,6.93,N,079370,500,51 억,,780661,N,N,0,N,00,N
20230710,100556,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,34750,-1250,5,-3.47,6790393400,196989,56.90,36150,36200,33650,46800,25200,36000,34470.81,7.55,0,10653,38600,37300,35900,34600,33200,37950,35250,52,10800,500,26640,50,1,10339000,3593,10.30,1.29,12,1.91,3374.00,26930.00,41250,20230705,-15.76,20600,20220927,68.69,41250,-15.76,20230705,22350,55.48,20230103,41250,-15.76,20230705,20600,68.69,20220927,6.93,N,079370,500,51 억,,780661,N,N,0,N,00,N
20230710,090550,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,35100,-900,5,-2.50,692809200,19530,5.64,36150,36200,35050,46800,25200,36000,35473.70,7.55,0,-3799,38600,37300,35900,34600,33200,37950,35250,52,10800,500,26640,50,1,10339000,3629,10.40,1.30,12,0.19,3374.00,26930.00,41250,20230705,-14.91,20600,20220927,70.39,41250,-14.91,20230705,22350,57.05,20230103,41250,-14.91,20230705,20600,70.39,20220927,6.93,N,079370,500,51 억,,780661,N,N,0,N,00,N
20230707,160547,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,36000,300,2,0.84,12341623000,343600,68.87,35450,37200,34500,46400,25000,35700,35918.70,7.73,0,-29378,39200,37450,36400,34650,33600,36925,34125,52,10700,500,26410,50,1,10339000,3722,10.67,1.34,12,3.32,3374.00,26930.00,41250,20230705,-12.73,20200,20220706,78.22,41250,-12.73,20230705,22350,61.07,20230103,41250,-12.73,20230705,20600,74.76,20220927,7.04,N,079370,500,51 억,,798747,N,N,0,N,00,N
20230707,150549,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,35850,150,2,0.42,11905369200,331470,66.44,35450,37200,34500,46400,25000,35700,35917.11,7.73,0,-28774,39200,37450,36400,34650,33600,36925,34125,52,10700,500,26410,50,1,10339000,3707,10.63,1.33,12,3.21,3374.00,26930.00,41250,20230705,-13.09,20200,20220706,77.48,41250,-13.09,20230705,22350,60.40,20230103,41250,-13.09,20230705,20600,74.03,20220927,7.04,N,079370,500,51 억,,798747,N,N,0,N,00,N
20230707,140558,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,36050,350,2,0.98,10890179800,303207,60.77,35450,37200,34500,46400,25000,35700,35916.89,7.73,0,-26155,39200,37450,36400,34650,33600,36925,34125,52,10700,500,26410,50,1,10339000,3727,10.68,1.34,12,2.93,3374.00,26930.00,41250,20230705,-12.61,20200,20220706,78.47,41250,-12.61,20230705,22350,61.30,20230103,41250,-12.61,20230705,20600,75.00,20220927,7.04,N,079370,500,51 억,,798747,N,N,0,N,00,N
20230707,130554,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,36200,500,2,1.40,9634733850,268455,53.81,35450,37200,34500,46400,25000,35700,35889.81,7.73,0,-26278,39200,37450,36400,34650,33600,36925,34125,52,10700,500,26410,50,1,10339000,3743,10.73,1.34,12,2.60,3374.00,26930.00,41250,20230705,-12.24,20200,20220706,79.21,41250,-12.24,20230705,22350,61.97,20230103,41250,-12.24,20230705,20600,75.73,20220927,7.04,N,079370,500,51 억,,798747,N,N,0,N,00,N
20230707,120554,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,36650,950,2,2.66,8459811450,236081,47.32,35450,37200,34500,46400,25000,35700,35834.55,7.73,0,-26705,39200,37450,36400,34650,33600,36925,34125,52,10700,500,26410,50,1,10339000,3789,10.86,1.36,12,2.28,3374.00,26930.00,41250,20230705,-11.15,20200,20220706,81.44,41250,-11.15,20230705,22350,63.98,20230103,41250,-11.15,20230705,20600,77.91,20220927,7.04,N,079370,500,51 억,,798747,N,N,0,N,00,N
20230707,110555,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,36500,800,2,2.24,6398835550,180026,36.08,35450,36700,34500,46400,25000,35700,35543.66,7.73,0,-24091,39200,37450,36400,34650,33600,36925,34125,52,10700,500,26410,50,1,10339000,3774,10.82,1.36,12,1.74,3374.00,26930.00,41250,20230705,-11.52,20200,20220706,80.69,41250,-11.52,20230705,22350,63.31,20230103,41250,-11.52,20230705,20600,77.18,20220927,7.04,N,079370,500,51 억,,798747,N,N,0,N,00,N
20230707,100549,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,35050,-650,5,-1.82,3779332400,107386,21.52,35450,36000,34500,46400,25000,35700,35192.29,7.73,0,-7924,39200,37450,36400,34650,33600,36925,34125,52,10700,500,26410,50,1,10339000,3624,10.39,1.30,12,1.04,3374.00,26930.00,41250,20230705,-15.03,20200,20220706,73.51,41250,-15.03,20230705,22350,56.82,20230103,41250,-15.03,20230705,20600,70.15,20220927,7.04,N,079370,500,51 억,,798747,N,N,0,N,00,N
20230707,090549,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,35400,-300,5,-0.84,1046288700,29861,5.98,35450,35600,34500,46400,25000,35700,35031.02,7.73,0,2362,39200,37450,36400,34650,33600,36925,34125,52,10700,500,26410,50,1,10339000,3660,10.49,1.31,12,0.29,3374.00,26930.00,41250,20230705,-14.18,20200,20220706,75.25,41250,-14.18,20230705,22350,58.39,20230103,41250,-14.18,20230705,20600,71.84,20220927,7.04,N,079370,500,51 억,,798747,N,N,0,N,00,N
20230706,160550,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,35700,-2450,5,-6.42,18148887800,496244,58.52,37800,38150,35350,49550,26750,38150,36572.99,7.57,0,6419,42950,40550,38850,36450,34750,39700,35600,52,11400,500,28230,50,1,10339000,3691,10.58,1.33,12,4.80,3374.00,26930.00,41250,20230705,-13.45,19950,20220705,78.95,41250,-13.45,20230705,22350,59.73,20230103,41250,-13.45,20230705,20200,76.73,20220706,6.94,N,079370,500,51 억,,783084,N,N,1,N,00,N
20230706,150550,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,35500,-2650,5,-6.95,16940352050,462299,54.51,37800,38150,35350,49550,26750,38150,36643.68,7.57,0,9594,42950,40550,38850,36450,34750,39700,35600,52,11400,500,28230,50,1,10339000,3670,10.52,1.32,12,4.47,3374.00,26930.00,41250,20230705,-13.94,19950,20220705,77.94,41250,-13.94,20230705,22350,58.84,20230103,41250,-13.94,20230705,20200,75.74,20220706,6.94,N,079370,500,51 억,,783084,N,N,1,N,00,N
20230706,140551,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,36650,-1500,5,-3.93,13761213400,373629,44.06,37800,38150,35800,49550,26750,38150,36831.19,7.57,0,12054,42950,40550,38850,36450,34750,39700,35600,52,11400,500,28230,50,1,10339000,3789,10.86,1.36,12,3.61,3374.00,26930.00,41250,20230705,-11.15,19950,20220705,83.71,41250,-11.15,20230705,22350,63.98,20230103,41250,-11.15,20230705,20200,81.44,20220706,6.94,N,079370,500,51 억,,783084,N,N,1,N,00,N
20230706,130550,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,36500,-1650,5,-4.33,11535229850,312301,36.83,37800,38150,35800,49550,26750,38150,36936.22,7.57,0,4619,42950,40550,38850,36450,34750,39700,35600,52,11400,500,28230,50,1,10339000,3774,10.82,1.36,12,3.02,3374.00,26930.00,41250,20230705,-11.52,19950,20220705,82.96,41250,-11.52,20230705,22350,63.31,20230103,41250,-11.52,20230705,20200,80.69,20220706,6.94,N,079370,500,51 억,,783084,N,N,1,N,00,N
20230706,120548,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,37400,-750,5,-1.97,10264944100,277664,32.74,37800,38150,35800,49550,26750,38150,36968.90,7.57,0,3191,42950,40550,38850,36450,34750,39700,35600,52,11400,500,28230,50,1,10339000,3867,11.08,1.39,12,2.69,3374.00,26930.00,41250,20230705,-9.33,19950,20220705,87.47,41250,-9.33,20230705,22350,67.34,20230103,41250,-9.33,20230705,20200,85.15,20220706,6.94,N,079370,500,51 억,,783084,N,N,1,N,00,N
20230706,110553,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,37250,-900,5,-2.36,9464993300,256237,30.22,37800,38150,35800,49550,26750,38150,36938.39,7.57,0,5077,42950,40550,38850,36450,34750,39700,35600,52,11400,500,28230,50,1,10339000,3851,11.04,1.38,12,2.48,3374.00,26930.00,41250,20230705,-9.70,19950,20220705,86.72,41250,-9.70,20230705,22350,66.67,20230103,41250,-9.70,20230705,20200,84.41,20220706,6.94,N,079370,500,51 억,,783084,N,N,1,N,00,N
20230706,100549,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,36550,-1600,5,-4.19,5573261500,149480,17.63,37800,38150,36400,49550,26750,38150,37284.28,7.57,0,2021,42950,40550,38850,36450,34750,39700,35600,52,11400,500,28230,50,1,10339000,3779,10.83,1.36,12,1.45,3374.00,26930.00,41250,20230705,-11.39,19950,20220705,83.21,41250,-11.39,20230705,22350,63.53,20230103,41250,-11.39,20230705,20200,80.94,20220706,6.94,N,079370,500,51 억,,783084,N,N,1,N,00,N
20230706,090550,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,37600,-550,5,-1.44,809203750,21628,2.55,37800,37800,37000,49550,26750,38150,37414.33,7.57,0,-693,42950,40550,38850,36450,34750,39700,35600,52,11400,500,28230,50,1,10339000,3887,11.14,1.40,12,0.21,3374.00,26930.00,41250,20230705,-8.85,19950,20220705,88.47,41250,-8.85,20230705,22350,68.23,20230103,41250,-8.85,20230705,20200,86.14,20220706,6.94,N,079370,500,51 억,,783084,N,N,1,N,00,N
20230705,160546,00,50.00,KOSDAQ,신고가,기계.장비,N,N,N,N,50,N,38150,-350,5,-0.91,33355930700,847281,345.23,39600,41250,37150,50000,26950,38500,39368.43,8.18,0,-64757,39733,39116,38333,37716,36933,39200,37800,52,11525,500,28490,50,1,10339000,3944,11.31,1.42,12,8.19,3374.00,26930.00,41250,20230705,-7.52,19100,20220704,99.74,41250,-7.52,20230705,22350,70.69,20230103,41250,-7.52,20230705,19950,91.23,20220705,6.84,N,079370,500,51 억,,846109,N,N,1,N,00,N
20230705,150545,00,50.00,KOSDAQ,신고가,기계.장비,N,N,N,N,50,N,38400,-100,5,-0.26,31774185000,805989,328.41,39600,41250,37150,50000,26950,38500,39422.60,8.18,0,-67047,39733,39116,38333,37716,36933,39200,37800,52,11525,500,28490,50,1,10339000,3970,11.38,1.43,12,7.80,3374.00,26930.00,41250,20230705,-6.91,19100,20220704,101.05,41250,-6.91,20230705,22350,71.81,20230103,41250,-6.91,20230705,19950,92.48,20220705,6.84,N,079370,500,51 억,,846109,N,N,0,N,00,N
20230705,140539,00,50.00,KOSDAQ,신고가,기계.장비,N,N,N,N,50,N,37450,-1050,5,-2.73,29000391600,732399,298.42,39600,41250,37350,50000,26950,38500,39596.44,8.18,0,-64176,39733,39116,38333,37716,36933,39200,37800,52,11525,500,28490,50,1,10339000,3872,11.10,1.39,12,7.08,3374.00,26930.00,41250,20230705,-9.21,19100,20220704,96.07,41250,-9.21,20230705,22350,67.56,20230103,41250,-9.21,20230705,19950,87.72,20220705,6.84,N,079370,500,51 억,,846109,N,N,0,N,00,N
20230705,130541,00,50.00,KOSDAQ,신고가,기계.장비,N,N,N,N,50,N,37600,-900,5,-2.34,26763158000,672862,274.16,39600,41250,37550,50000,26950,38500,39775.11,8.18,0,-61366,39733,39116,38333,37716,36933,39200,37800,52,11525,500,28490,50,1,10339000,3887,11.14,1.40,12,6.51,3374.00,26930.00,41250,20230705,-8.85,19100,20220704,96.86,41250,-8.85,20230705,22350,68.23,20230103,41250,-8.85,20230705,19950,88.47,20220705,6.84,N,079370,500,51 억,,846109,N,N,0,N,00,N
20230705,120539,00,50.00,KOSDAQ,신고가,기계.장비,N,N,N,N,50,N,38250,-250,5,-0.65,24176082750,604445,246.29,39600,41250,38000,50000,26950,38500,39997.16,8.18,0,-56777,39733,39116,38333,37716,36933,39200,37800,52,11525,500,28490,50,1,10339000,3955,11.34,1.42,12,5.85,3374.00,26930.00,41250,20230705,-7.27,19100,20220704,100.26,41250,-7.27,20230705,22350,71.14,20230103,41250,-7.27,20230705,19950,91.73,20220705,6.84,N,079370,500,51 억,,846109,N,N,0,N,00,N
20230705,110545,00,50.00,KOSDAQ,신고가,기계.장비,N,N,N,N,50,N,39400,900,2,2.34,20759146600,516404,210.41,39600,41250,39100,50000,26950,38500,40199.43,8.18,0,-54055,39733,39116,38333,37716,36933,39200,37800,52,11525,500,28490,50,1,10339000,4074,11.68,1.46,12,4.99,3374.00,26930.00,41250,20230705,-4.48,19100,20220704,106.28,41250,-4.48,20230705,22350,76.29,20230103,41250,-4.48,20230705,19950,97.49,20220705,6.84,N,079370,500,51 억,,846109,N,N,0,N,00,N
20230705,100542,00,50.00,KOSDAQ,신고가,기계.장비,N,N,N,N,50,N,39800,1300,2,3.38,17556635800,435464,177.43,39600,41250,39100,50000,26950,38500,40317.08,8.18,0,-56717,39733,39116,38333,37716,36933,39200,37800,52,11525,500,28490,50,1,10339000,4115,11.80,1.48,12,4.21,3374.00,26930.00,41250,20230705,-3.52,19100,20220704,108.38,41250,-3.52,20230705,22350,78.08,20230103,41250,-3.52,20230705,19950,99.50,20220705,6.84,N,079370,500,51 억,,846109,N,N,0,N,00,N
20230705,090540,00,50.00,KOSDAQ,신고가,기계.장비,N,N,N,N,50,N,40050,1550,2,4.03,4435652850,111042,45.24,39600,40450,39100,50000,26950,38500,39945.72,8.18,0,-40264,39733,39116,38333,37716,36933,39200,37800,52,11525,500,28490,50,1,10339000,4141,11.87,1.49,12,1.07,3374.00,26930.00,40450,20230705,-0.99,19100,20220704,109.69,40450,-0.99,20230705,22350,79.19,20230103,40450,-0.99,20230705,19950,100.75,20220705,6.84,N,079370,500,51 억,,846109,N,N,0,N,00,N
20230704,160539,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,38500,150,2,0.39,9318853300,242861,30.87,38500,38950,37550,49850,26850,38350,38370.98,8.79,0,-84944,41183,39766,37583,36166,33983,40475,36875,52,11500,500,28370,50,1,10339000,3981,11.41,1.43,12,2.35,3374.00,26930.00,39300,20230627,-2.04,19100,20220704,101.57,39300,-2.04,20230627,22350,72.26,20230103,39300,-2.04,20230627,19100,101.57,20220704,7.74,N,079370,500,51 억,,908367,N,N,1,N,00,N
20230704,150532,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,38500,150,2,0.39,8783627050,228956,29.10,38500,38950,37550,49850,26850,38350,38363.82,8.79,0,-78110,41183,39766,37583,36166,33983,40475,36875,52,11500,500,28370,50,1,10339000,3981,11.41,1.43,12,2.21,3374.00,26930.00,39300,20230627,-2.04,19100,20220704,101.57,39300,-2.04,20230627,22350,72.26,20230103,39300,-2.04,20230627,19100,101.57,20220704,7.74,N,079370,500,51 억,,908367,N,N,1,N,00,N
20230704,140538,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,38350,0,3,0.00,7453682400,194330,24.70,38500,38950,37550,49850,26850,38350,38355.80,8.79,0,-65660,41183,39766,37583,36166,33983,40475,36875,52,11500,500,28370,50,1,10339000,3965,11.37,1.42,12,1.88,3374.00,26930.00,39300,20230627,-2.42,19100,20220704,100.79,39300,-2.42,20230627,22350,71.59,20230103,39300,-2.42,20230627,19100,100.79,20220704,7.74,N,079370,500,51 억,,908367,N,N,1,N,00,N
20230704,130529,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,38400,50,2,0.13,6514948500,169851,21.59,38500,38950,37550,49850,26850,38350,38356.85,8.79,0,-57377,41183,39766,37583,36166,33983,40475,36875,52,11500,500,28370,50,1,10339000,3970,11.38,1.43,12,1.64,3374.00,26930.00,39300,20230627,-2.29,19100,20220704,101.05,39300,-2.29,20230627,22350,71.81,20230103,39300,-2.29,20230627,19100,101.05,20220704,7.74,N,079370,500,51 억,,908367,N,N,1,N,00,N
20230704,120535,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,38300,-50,5,-0.13,5727866300,149383,18.99,38500,38950,37550,49850,26850,38350,38343.49,8.79,0,-52173,41183,39766,37583,36166,33983,40475,36875,52,11500,500,28370,50,1,10339000,3960,11.35,1.42,12,1.44,3374.00,26930.00,39300,20230627,-2.54,19100,20220704,100.52,39300,-2.54,20230627,22350,71.36,20230103,39300,-2.54,20230627,19100,100.52,20220704,7.74,N,079370,500,51 억,,908367,N,N,1,N,00,N
20230704,110530,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,38550,200,2,0.52,4817957550,125702,15.98,38500,38950,37550,49850,26850,38350,38328.41,8.79,0,-40148,41183,39766,37583,36166,33983,40475,36875,52,11500,500,28370,50,1,10339000,3986,11.43,1.43,12,1.22,3374.00,26930.00,39300,20230627,-1.91,19100,20220704,101.83,39300,-1.91,20230627,22350,72.48,20230103,39300,-1.91,20230627,19100,101.83,20220704,7.74,N,079370,500,51 억,,908367,N,N,1,N,00,N
20230704,100529,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,38600,250,2,0.65,3235554900,84549,10.75,38500,38850,37550,49850,26850,38350,38268.40,8.79,0,-24289,41183,39766,37583,36166,33983,40475,36875,52,11500,500,28370,50,1,10339000,3991,11.44,1.43,12,0.82,3374.00,26930.00,39300,20230627,-1.78,19100,20220704,102.09,39300,-1.78,20230627,22350,72.71,20230103,39300,-1.78,20230627,19100,102.09,20220704,7.74,N,079370,500,51 억,,908367,N,N,1,N,00,N
20230704,090529,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,37650,-700,5,-1.83,777969300,20452,2.60,38500,38550,37550,49850,26850,38350,38038.79,8.79,0,-8568,41183,39766,37583,36166,33983,40475,36875,52,11500,500,28370,50,1,10339000,3893,11.16,1.40,12,0.20,3374.00,26930.00,39300,20230627,-4.20,19100,20220704,97.12,39300,-4.20,20230627,22350,68.46,20230103,39300,-4.20,20230627,19100,97.12,20220704,7.74,N,079370,500,51 억,,908367,N,N,1,N,00,N
20230703,160521,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,38350,3250,2,9.26,29742384200,785667,203.97,35600,39000,35400,45600,24600,35100,37855.68,7.43,0,127277,36566,35832,35266,34532,33966,35550,34250,52,10500,500,25970,50,1,10339000,3965,11.37,1.42,12,7.60,3374.00,26930.00,39300,20230627,-2.42,19100,20220704,100.79,39300,-2.42,20230627,22350,71.59,20230103,39300,-2.42,20230627,19100,100.79,20220704,7.74,N,079370,500,51 억,,767678,N,N,1,N,00,N
20230703,150527,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,38450,3350,2,9.54,28812711500,761399,197.67,35600,39000,35400,45600,24600,35100,37841.81,7.43,0,121986,36566,35832,35266,34532,33966,35550,34250,52,10500,500,25970,50,1,10339000,3975,11.40,1.43,12,7.36,3374.00,26930.00,39300,20230627,-2.16,19100,20220704,101.31,39300,-2.16,20230627,22350,72.04,20230103,39300,-2.16,20230627,19100,101.31,20220704,7.74,N,079370,500,51 억,,767678,N,N,0,N,00,N
20230703,140528,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,38500,3400,2,9.69,26257978750,695245,180.49,35600,39000,35400,45600,24600,35100,37767.96,7.43,0,121948,36566,35832,35266,34532,33966,35550,34250,52,10500,500,25970,50,1,10339000,3981,11.41,1.43,12,6.72,3374.00,26930.00,39300,20230627,-2.04,19100,20220704,101.57,39300,-2.04,20230627,22350,72.26,20230103,39300,-2.04,20230627,19100,101.57,20220704,7.74,N,079370,500,51 억,,767678,N,N,0,N,00,N
20230703,130524,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,38350,3250,2,9.26,24996889300,662262,171.93,35600,39000,35400,45600,24600,35100,37744.72,7.43,0,125592,36566,35832,35266,34532,33966,35550,34250,52,10500,500,25970,50,1,10339000,3965,11.37,1.42,12,6.41,3374.00,26930.00,39300,20230627,-2.42,19100,20220704,100.79,39300,-2.42,20230627,22350,71.59,20230103,39300,-2.42,20230627,19100,100.79,20220704,7.74,N,079370,500,51 억,,767678,N,N,0,N,00,N
20230703,120530,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,38500,3400,2,9.69,22788297450,604513,156.94,35600,39000,35400,45600,24600,35100,37696.96,7.43,0,113264,36566,35832,35266,34532,33966,35550,34250,52,10500,500,25970,50,1,10339000,3981,11.41,1.43,12,5.85,3374.00,26930.00,39300,20230627,-2.04,19100,20220704,101.57,39300,-2.04,20230627,22350,72.26,20230103,39300,-2.04,20230627,19100,101.57,20220704,7.74,N,079370,500,51 억,,767678,N,N,0,N,00,N
20230703,110524,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,38650,3550,2,10.11,19332446200,515368,133.79,35600,38650,35400,45600,24600,35100,37511.94,7.43,0,99600,36566,35832,35266,34532,33966,35550,34250,52,10500,500,25970,50,1,10339000,3996,11.46,1.44,12,4.98,3374.00,26930.00,39300,20230627,-1.65,19100,20220704,102.36,39300,-1.65,20230627,22350,72.93,20230103,39300,-1.65,20230627,19100,102.36,20220704,7.74,N,079370,500,51 억,,767678,N,N,0,N,00,N
20230703,100516,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,37800,2700,2,7.69,13559531450,364010,94.50,35600,38250,35400,45600,24600,35100,37250.45,7.43,0,68609,36566,35832,35266,34532,33966,35550,34250,52,10500,500,25970,50,1,10339000,3908,11.20,1.40,12,3.52,3374.00,26930.00,39300,20230627,-3.82,19100,20220704,97.91,39300,-3.82,20230627,22350,69.13,20230103,39300,-3.82,20230627,19100,97.91,20220704,7.74,N,079370,500,51 억,,767678,N,N,0,N,00,N
20230703,090521,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,36200,1100,2,3.13,1207890650,33738,8.76,35600,36250,35400,45600,24600,35100,35802.12,7.43,0,6052,36566,35832,35266,34532,33966,35550,34250,52,10500,500,25970,50,1,10339000,3743,10.73,1.34,12,0.33,3374.00,26930.00,39300,20230627,-7.89,19100,20220704,89.53,39300,-7.89,20230627,22350,61.97,20230103,39300,-7.89,20230627,19100,89.53,20220704,7.74,N,079370,500,51 억,,767678,N,N,0,N,00,N