KissMeData/080000/price/prices-20240701.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240731,160659,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2100,-30,5,-1.41,257366545,121318,83.94,2125,2165,2075,2765,1495,2130,2121.44,2.00,0,-12565,2183,2156,2103,2076,2023,2170,2090,172,635,500,1440,5,1,34322870,721,10.19,0.49,12,0.35,206.00,4246.00,3935,20240129,-46.63,1986,20240722,5.74,3935,-46.63,20240129,1986,5.74,20240722,3935,-46.63,20240129,1986,5.74,20240722,3.08,N,080000,500,171 억,,687923,N,N,0,N,00,N
20240731,150707,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2100,-30,5,-1.41,246604095,116176,80.38,2125,2165,2075,2765,1495,2130,2122.68,2.00,0,-9822,2183,2156,2103,2076,2023,2170,2090,172,635,500,1440,5,1,34322870,721,10.19,0.49,12,0.34,206.00,4246.00,3935,20240129,-46.63,1986,20240722,5.74,3935,-46.63,20240129,1986,5.74,20240722,3935,-46.63,20240129,1986,5.74,20240722,3.08,N,080000,500,171 억,,687923,N,N,0,N,00,N
20240731,140706,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2090,-40,5,-1.88,216072370,101561,70.27,2125,2165,2090,2765,1495,2130,2127.51,2.00,0,-8647,2183,2156,2103,2076,2023,2170,2090,172,635,500,1440,5,1,34322870,717,10.15,0.49,12,0.30,206.00,4246.00,3935,20240129,-46.89,1986,20240722,5.24,3935,-46.89,20240129,1986,5.24,20240722,3935,-46.89,20240129,1986,5.24,20240722,3.08,N,080000,500,171 억,,687923,N,N,0,N,00,N
20240731,130705,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2120,-10,5,-0.47,176163945,82615,57.16,2125,2165,2105,2765,1495,2130,2132.35,2.00,0,-5017,2183,2156,2103,2076,2023,2170,2090,172,635,500,1440,5,1,34322870,728,10.29,0.50,12,0.24,206.00,4246.00,3935,20240129,-46.12,1986,20240722,6.75,3935,-46.12,20240129,1986,6.75,20240722,3935,-46.12,20240129,1986,6.75,20240722,3.08,N,080000,500,171 억,,687923,N,N,0,N,00,N
20240731,120706,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2135,5,2,0.23,148128780,69357,47.99,2125,2165,2105,2765,1495,2130,2135.74,2.00,0,-4002,2183,2156,2103,2076,2023,2170,2090,172,635,500,1440,5,1,34322870,733,10.36,0.50,12,0.20,206.00,4246.00,3935,20240129,-45.74,1986,20240722,7.50,3935,-45.74,20240129,1986,7.50,20240722,3935,-45.74,20240129,1986,7.50,20240722,3.08,N,080000,500,171 억,,687923,N,N,0,N,00,N
20240731,110706,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2140,10,2,0.47,126683270,59263,41.00,2125,2165,2105,2765,1495,2130,2137.65,2.00,0,-2726,2183,2156,2103,2076,2023,2170,2090,172,635,500,1440,5,1,34322870,735,10.39,0.50,12,0.17,206.00,4246.00,3935,20240129,-45.62,1986,20240722,7.75,3935,-45.62,20240129,1986,7.75,20240722,3935,-45.62,20240129,1986,7.75,20240722,3.08,N,080000,500,171 억,,687923,N,N,0,N,00,N
20240731,100704,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2160,30,2,1.41,113676620,53180,36.80,2125,2165,2105,2765,1495,2130,2137.58,2.00,0,-219,2183,2156,2103,2076,2023,2170,2090,172,635,500,1440,5,1,34322870,741,10.49,0.51,12,0.15,206.00,4246.00,3935,20240129,-45.11,1986,20240722,8.76,3935,-45.11,20240129,1986,8.76,20240722,3935,-45.11,20240129,1986,8.76,20240722,3.08,N,080000,500,171 억,,687923,N,N,0,N,00,N
20240731,090700,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2125,-5,5,-0.23,21667595,10204,7.06,2125,2125,2105,2765,1495,2130,2123.44,2.00,0,-836,2183,2156,2103,2076,2023,2170,2090,172,635,500,1440,5,1,34322870,729,10.32,0.50,12,0.03,206.00,4246.00,3935,20240129,-46.00,1986,20240722,7.00,3935,-46.00,20240129,1986,7.00,20240722,3935,-46.00,20240129,1986,7.00,20240722,3.08,N,080000,500,171 억,,687923,N,N,0,N,00,N
20240730,160647,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2130,70,2,3.40,293428555,140822,147.13,2060,2130,2050,2675,1445,2060,2083.68,1.98,0,10123,2106,2082,2056,2032,2006,2095,2045,172,615,500,1400,5,1,34322870,731,10.34,0.50,12,0.41,206.00,4246.00,3935,20240129,-45.87,1986,20240722,7.25,3935,-45.87,20240129,1986,7.25,20240722,3935,-45.87,20240129,1986,7.25,20240722,3.15,N,080000,500,171 억,,678127,N,N,0,N,00,N
20240730,150658,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2095,35,2,1.70,205313360,99074,103.51,2060,2095,2050,2675,1445,2060,2072.32,1.98,0,2968,2106,2082,2056,2032,2006,2095,2045,172,615,500,1400,5,1,34322870,719,10.17,0.49,12,0.29,206.00,4246.00,3935,20240129,-46.76,1986,20240722,5.49,3935,-46.76,20240129,1986,5.49,20240722,3935,-46.76,20240129,1986,5.49,20240722,3.15,N,080000,500,171 억,,678127,N,N,0,N,00,N
20240730,140650,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2065,5,2,0.24,160738835,77614,81.09,2060,2090,2050,2675,1445,2060,2071.00,1.98,0,183,2106,2082,2056,2032,2006,2095,2045,172,615,500,1400,5,1,34322870,709,10.02,0.49,12,0.23,206.00,4246.00,3935,20240129,-47.52,1986,20240722,3.98,3935,-47.52,20240129,1986,3.98,20240722,3935,-47.52,20240129,1986,3.98,20240722,3.15,N,080000,500,171 억,,678127,N,N,0,N,00,N
20240730,130656,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2070,10,2,0.49,129470495,62502,65.30,2060,2090,2050,2675,1445,2060,2071.46,1.98,0,-7152,2106,2082,2056,2032,2006,2095,2045,172,615,500,1400,5,1,34322870,710,10.05,0.49,12,0.18,206.00,4246.00,3935,20240129,-47.40,1986,20240722,4.23,3935,-47.40,20240129,1986,4.23,20240722,3935,-47.40,20240129,1986,4.23,20240722,3.15,N,080000,500,171 억,,678127,N,N,0,N,00,N
20240730,120650,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2075,15,2,0.73,104509435,50414,52.67,2060,2090,2050,2675,1445,2060,2073.02,1.98,0,-6154,2106,2082,2056,2032,2006,2095,2045,172,615,500,1400,5,1,34322870,712,10.07,0.49,12,0.15,206.00,4246.00,3935,20240129,-47.27,1986,20240722,4.48,3935,-47.27,20240129,1986,4.48,20240722,3935,-47.27,20240129,1986,4.48,20240722,3.15,N,080000,500,171 억,,678127,N,N,0,N,00,N
20240730,110656,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2085,25,2,1.21,77273275,37209,38.88,2060,2090,2060,2675,1445,2060,2076.74,1.98,0,-6233,2106,2082,2056,2032,2006,2095,2045,172,615,500,1400,5,1,34322870,716,10.12,0.49,12,0.11,206.00,4246.00,3935,20240129,-47.01,1986,20240722,4.98,3935,-47.01,20240129,1986,4.98,20240722,3935,-47.01,20240129,1986,4.98,20240722,3.15,N,080000,500,171 억,,678127,N,N,0,N,00,N
20240730,100657,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2075,15,2,0.73,46432725,22372,23.37,2060,2085,2060,2675,1445,2060,2075.48,1.98,0,-5969,2106,2082,2056,2032,2006,2095,2045,172,615,500,1400,5,1,34322870,712,10.07,0.49,12,0.07,206.00,4246.00,3935,20240129,-47.27,1986,20240722,4.48,3935,-47.27,20240129,1986,4.48,20240722,3935,-47.27,20240129,1986,4.48,20240722,3.15,N,080000,500,171 억,,678127,N,N,0,N,00,N
20240730,090659,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2080,20,2,0.97,10972100,5305,5.54,2060,2080,2060,2675,1445,2060,2068.26,1.98,0,-1937,2106,2082,2056,2032,2006,2095,2045,172,615,500,1400,5,1,34322870,714,10.10,0.49,12,0.02,206.00,4246.00,3935,20240129,-47.14,1986,20240722,4.73,3935,-47.14,20240129,1986,4.73,20240722,3935,-47.14,20240129,1986,4.73,20240722,3.15,N,080000,500,171 억,,678127,N,N,0,N,00,N
20240729,160647,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2060,30,2,1.48,197265500,95657,142.79,2030,2080,2030,2635,1425,2030,2062.22,1.94,0,14000,2056,2042,2021,2007,1986,2050,2015,172,605,500,1380,5,1,34322870,707,10.00,0.49,12,0.28,206.00,4246.00,3935,20240129,-47.65,1986,20240722,3.73,3935,-47.65,20240129,1986,3.73,20240722,3935,-47.65,20240129,1986,3.73,20240722,3.16,N,080000,500,171 억,,664449,N,N,0,N,00,N
20240729,150654,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2065,35,2,1.72,179309195,86961,129.81,2030,2080,2030,2635,1425,2030,2061.95,1.94,0,12265,2056,2042,2021,2007,1986,2050,2015,172,605,500,1380,5,1,34322870,709,10.02,0.49,12,0.25,206.00,4246.00,3935,20240129,-47.52,1986,20240722,3.98,3935,-47.52,20240129,1986,3.98,20240722,3935,-47.52,20240129,1986,3.98,20240722,3.16,N,080000,500,171 억,,664449,N,N,0,N,00,N
20240729,140700,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2080,50,2,2.46,172747660,83781,125.06,2030,2080,2030,2635,1425,2030,2061.90,1.94,0,11917,2056,2042,2021,2007,1986,2050,2015,172,605,500,1380,5,1,34322870,714,10.10,0.49,12,0.24,206.00,4246.00,3935,20240129,-47.14,1986,20240722,4.73,3935,-47.14,20240129,1986,4.73,20240722,3935,-47.14,20240129,1986,4.73,20240722,3.16,N,080000,500,171 억,,664449,N,N,0,N,00,N
20240729,130701,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2060,30,2,1.48,67789280,33159,49.50,2030,2065,2030,2635,1425,2030,2044.37,1.94,0,1802,2056,2042,2021,2007,1986,2050,2015,172,605,500,1380,5,1,34322870,707,10.00,0.49,12,0.10,206.00,4246.00,3935,20240129,-47.65,1986,20240722,3.73,3935,-47.65,20240129,1986,3.73,20240722,3935,-47.65,20240129,1986,3.73,20240722,3.16,N,080000,500,171 억,,664449,N,N,0,N,00,N
20240729,120654,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2055,25,2,1.23,58762985,28771,42.95,2030,2060,2030,2635,1425,2030,2042.44,1.94,0,1720,2056,2042,2021,2007,1986,2050,2015,172,605,500,1380,5,1,34322870,705,9.98,0.48,12,0.08,206.00,4246.00,3935,20240129,-47.78,1986,20240722,3.47,3935,-47.78,20240129,1986,3.47,20240722,3935,-47.78,20240129,1986,3.47,20240722,3.16,N,080000,500,171 억,,664449,N,N,0,N,00,N
20240729,110651,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2055,25,2,1.23,46157625,22629,33.78,2030,2060,2030,2635,1425,2030,2039.76,1.94,0,1650,2056,2042,2021,2007,1986,2050,2015,172,605,500,1380,5,1,34322870,705,9.98,0.48,12,0.07,206.00,4246.00,3935,20240129,-47.78,1986,20240722,3.47,3935,-47.78,20240129,1986,3.47,20240722,3935,-47.78,20240129,1986,3.47,20240722,3.16,N,080000,500,171 억,,664449,N,N,0,N,00,N
20240729,100649,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2050,20,2,0.99,38357610,18820,28.09,2030,2050,2030,2635,1425,2030,2038.13,1.94,0,1619,2056,2042,2021,2007,1986,2050,2015,172,605,500,1380,5,1,34322870,704,9.95,0.48,12,0.05,206.00,4246.00,3935,20240129,-47.90,1986,20240722,3.22,3935,-47.90,20240129,1986,3.22,20240722,3935,-47.90,20240129,1986,3.22,20240722,3.16,N,080000,500,171 억,,664449,N,N,0,N,00,N
20240729,090648,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2030,0,3,0.00,12884415,6347,9.47,2030,2035,2030,2635,1425,2030,2030.00,1.94,0,433,2056,2042,2021,2007,1986,2050,2015,172,605,500,1380,5,1,34322870,697,9.85,0.48,12,0.02,206.00,4246.00,3935,20240129,-48.41,1986,20240722,2.22,3935,-48.41,20240129,1986,2.22,20240722,3935,-48.41,20240129,1986,2.22,20240722,3.16,N,080000,500,171 억,,664449,N,N,0,N,00,N
20240726,160638,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2030,20,2,1.00,134343960,66760,141.34,2010,2035,2000,2610,1410,2010,2012.27,1.86,0,27634,2032,2021,2004,1993,1976,2026,1998,172,600,500,1360,5,1,34322870,697,9.85,0.48,12,0.19,206.00,4246.00,3935,20240129,-48.41,1986,20240722,2.22,3935,-48.41,20240129,1986,2.22,20240722,3935,-48.41,20240129,1986,2.22,20240722,3.17,N,080000,500,171 억,,637026,N,N,0,N,00,N
20240726,150645,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2015,5,2,0.25,126657845,62972,133.32,2010,2035,2000,2610,1410,2010,2011.34,1.86,0,27435,2032,2021,2004,1993,1976,2026,1998,172,600,500,1360,5,1,34322870,692,9.78,0.47,12,0.18,206.00,4246.00,3935,20240129,-48.79,1986,20240722,1.46,3935,-48.79,20240129,1986,1.46,20240722,3935,-48.79,20240129,1986,1.46,20240722,3.17,N,080000,500,171 억,,637026,N,N,0,N,00,N
20240726,140646,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2020,10,2,0.50,118077185,58706,124.29,2010,2035,2000,2610,1410,2010,2011.33,1.86,0,26424,2032,2021,2004,1993,1976,2026,1998,172,600,500,1360,5,1,34322870,693,9.81,0.48,12,0.17,206.00,4246.00,3935,20240129,-48.67,1986,20240722,1.71,3935,-48.67,20240129,1986,1.71,20240722,3935,-48.67,20240129,1986,1.71,20240722,3.17,N,080000,500,171 억,,637026,N,N,0,N,00,N
20240726,130646,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2020,10,2,0.50,115868275,57610,121.97,2010,2035,2000,2610,1410,2010,2011.25,1.86,0,26391,2032,2021,2004,1993,1976,2026,1998,172,600,500,1360,5,1,34322870,693,9.81,0.48,12,0.17,206.00,4246.00,3935,20240129,-48.67,1986,20240722,1.71,3935,-48.67,20240129,1986,1.71,20240722,3935,-48.67,20240129,1986,1.71,20240722,3.17,N,080000,500,171 억,,637026,N,N,0,N,00,N
20240726,120650,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2020,10,2,0.50,108778345,54085,114.51,2010,2035,2000,2610,1410,2010,2011.25,1.86,0,25908,2032,2021,2004,1993,1976,2026,1998,172,600,500,1360,5,1,34322870,693,9.81,0.48,12,0.16,206.00,4246.00,3935,20240129,-48.67,1986,20240722,1.71,3935,-48.67,20240129,1986,1.71,20240722,3935,-48.67,20240129,1986,1.71,20240722,3.17,N,080000,500,171 억,,637026,N,N,0,N,00,N
20240726,110648,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2035,25,2,1.24,48215405,23963,50.73,2010,2035,2000,2610,1410,2010,2012.08,1.86,0,6516,2032,2021,2004,1993,1976,2026,1998,172,600,500,1360,5,1,34322870,698,9.88,0.48,12,0.07,206.00,4246.00,3935,20240129,-48.28,1986,20240722,2.47,3935,-48.28,20240129,1986,2.47,20240722,3935,-48.28,20240129,1986,2.47,20240722,3.17,N,080000,500,171 억,,637026,N,N,0,N,00,N
20240726,100646,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2020,10,2,0.50,37604655,18723,39.64,2010,2030,2000,2610,1410,2010,2008.47,1.86,0,3591,2032,2021,2004,1993,1976,2026,1998,172,600,500,1360,5,1,34322870,693,9.81,0.48,12,0.05,206.00,4246.00,3935,20240129,-48.67,1986,20240722,1.71,3935,-48.67,20240129,1986,1.71,20240722,3935,-48.67,20240129,1986,1.71,20240722,3.17,N,080000,500,171 억,,637026,N,N,0,N,00,N
20240726,090641,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2020,10,2,0.50,2896600,1440,3.05,2010,2020,2010,2610,1410,2010,2011.53,1.86,0,167,2032,2021,2004,1993,1976,2026,1998,172,600,500,1360,5,1,34322870,693,9.81,0.48,12,0.00,206.00,4246.00,3935,20240129,-48.67,1986,20240722,1.71,3935,-48.67,20240129,1986,1.71,20240722,3935,-48.67,20240129,1986,1.71,20240722,3.17,N,080000,500,171 억,,637026,N,N,0,N,00,N
20240725,160643,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2010,-15,5,-0.74,94225755,47169,107.50,2000,2015,1987,2630,1420,2025,1997.61,1.86,0,-32,2051,2038,2017,2004,1983,2044,2010,172,605,500,1370,5,1,34322870,690,9.76,0.47,12,0.14,206.00,4246.00,3935,20240129,-48.92,1986,20240722,1.21,3935,-48.92,20240129,1986,1.21,20240722,3935,-48.92,20240129,1986,1.21,20240722,3.22,N,080000,500,171 억,,637475,N,N,0,N,00,N
20240725,150651,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2015,-10,5,-0.49,90563190,45343,103.34,2000,2015,1987,2630,1420,2025,1997.29,1.86,0,306,2051,2038,2017,2004,1983,2044,2010,172,605,500,1370,5,1,34322870,692,9.78,0.47,12,0.13,206.00,4246.00,3935,20240129,-48.79,1986,20240722,1.46,3935,-48.79,20240129,1986,1.46,20240722,3935,-48.79,20240129,1986,1.46,20240722,3.22,N,080000,500,171 억,,637475,N,N,0,N,00,N
20240725,140651,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2010,-15,5,-0.74,86753950,43445,99.01,2000,2015,1987,2630,1420,2025,1996.87,1.86,0,282,2051,2038,2017,2004,1983,2044,2010,172,605,500,1370,5,1,34322870,690,9.76,0.47,12,0.13,206.00,4246.00,3935,20240129,-48.92,1986,20240722,1.21,3935,-48.92,20240129,1986,1.21,20240722,3935,-48.92,20240129,1986,1.21,20240722,3.22,N,080000,500,171 억,,637475,N,N,0,N,00,N
20240725,130645,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2000,-25,5,-1.23,73914144,37051,84.44,2000,2010,1987,2630,1420,2025,1994.93,1.86,0,-5045,2051,2038,2017,2004,1983,2044,2010,172,605,500,1370,5,1,34322870,686,9.71,0.47,12,0.11,206.00,4246.00,3935,20240129,-49.17,1986,20240722,0.70,3935,-49.17,20240129,1986,0.70,20240722,3935,-49.17,20240129,1986,0.70,20240722,3.22,N,080000,500,171 억,,637475,N,N,0,N,00,N
20240725,120649,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2005,-20,5,-0.99,65367263,32783,74.71,2000,2005,1987,2630,1420,2025,1993.94,1.86,0,-8818,2051,2038,2017,2004,1983,2044,2010,172,605,500,1370,5,1,34322870,688,9.73,0.47,12,0.10,206.00,4246.00,3935,20240129,-49.05,1986,20240722,0.96,3935,-49.05,20240129,1986,0.96,20240722,3935,-49.05,20240129,1986,0.96,20240722,3.22,N,080000,500,171 억,,637475,N,N,0,N,00,N
20240725,110643,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1994,-31,5,-1.53,61341747,30765,70.11,2000,2005,1987,2630,1420,2025,1993.88,1.86,0,-9324,2051,2038,2017,2004,1983,2044,2010,172,605,500,1370,1,1,34322870,684,9.68,0.47,12,0.09,206.00,4246.00,3935,20240129,-49.33,1986,20240722,0.40,3935,-49.33,20240129,1986,0.40,20240722,3935,-49.33,20240129,1986,0.40,20240722,3.22,N,080000,500,171 억,,637475,N,N,0,N,00,N
20240725,100643,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1992,-33,5,-1.63,50210723,25184,57.40,2000,2000,1987,2630,1420,2025,1993.75,1.86,0,-8918,2051,2038,2017,2004,1983,2044,2010,172,605,500,1370,1,1,34322870,684,9.67,0.47,12,0.07,206.00,4246.00,3935,20240129,-49.38,1986,20240722,0.30,3935,-49.38,20240129,1986,0.30,20240722,3935,-49.38,20240129,1986,0.30,20240722,3.22,N,080000,500,171 억,,637475,N,N,0,N,00,N
20240725,090641,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1991,-34,5,-1.68,9061538,4539,10.34,2000,2000,1989,2630,1420,2025,1996.37,1.86,0,-2544,2051,2038,2017,2004,1983,2044,2010,172,605,500,1370,1,1,34322870,683,9.67,0.47,12,0.01,206.00,4246.00,3935,20240129,-49.40,1986,20240722,0.25,3935,-49.40,20240129,1986,0.25,20240722,3935,-49.40,20240129,1986,0.25,20240722,3.22,N,080000,500,171 억,,637475,N,N,0,N,00,N
20240724,160637,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2025,25,2,1.25,88181817,43797,48.54,2000,2030,1996,2600,1400,2000,2013.42,1.85,0,3163,2056,2028,2012,1984,1968,2020,1976,172,600,500,1360,5,1,34322870,695,9.83,0.48,12,0.13,206.00,4246.00,3935,20240129,-48.54,1986,20240722,1.96,3935,-48.54,20240129,1986,1.96,20240722,3935,-48.54,20240129,1986,1.96,20240722,3.20,N,080000,500,171 억,,634710,N,N,0,N,00,N
20240724,150649,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2020,20,2,1.00,67877682,33766,37.42,2000,2025,1996,2600,1400,2000,2010.24,1.85,0,4220,2056,2028,2012,1984,1968,2020,1976,172,600,500,1360,5,1,34322870,693,9.81,0.48,12,0.10,206.00,4246.00,3935,20240129,-48.67,1986,20240722,1.71,3935,-48.67,20240129,1986,1.71,20240722,3935,-48.67,20240129,1986,1.71,20240722,3.20,N,080000,500,171 억,,634710,N,N,0,N,00,N
20240724,140643,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2015,15,2,0.75,40035612,19933,22.09,2000,2020,1996,2600,1400,2000,2008.51,1.85,0,4149,2056,2028,2012,1984,1968,2020,1976,172,600,500,1360,5,1,34322870,692,9.78,0.47,12,0.06,206.00,4246.00,3935,20240129,-48.79,1986,20240722,1.46,3935,-48.79,20240129,1986,1.46,20240722,3935,-48.79,20240129,1986,1.46,20240722,3.20,N,080000,500,171 억,,634710,N,N,0,N,00,N
20240724,130650,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2005,5,2,0.25,30427442,15156,16.80,2000,2020,1996,2600,1400,2000,2007.62,1.85,0,4024,2056,2028,2012,1984,1968,2020,1976,172,600,500,1360,5,1,34322870,688,9.73,0.47,12,0.04,206.00,4246.00,3935,20240129,-49.05,1986,20240722,0.96,3935,-49.05,20240129,1986,0.96,20240722,3935,-49.05,20240129,1986,0.96,20240722,3.20,N,080000,500,171 억,,634710,N,N,0,N,00,N
20240724,120648,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2015,15,2,0.75,22882827,11402,12.64,2000,2020,1996,2600,1400,2000,2006.91,1.85,0,2860,2056,2028,2012,1984,1968,2020,1976,172,600,500,1360,5,1,34322870,692,9.78,0.47,12,0.03,206.00,4246.00,3935,20240129,-48.79,1986,20240722,1.46,3935,-48.79,20240129,1986,1.46,20240722,3935,-48.79,20240129,1986,1.46,20240722,3.20,N,080000,500,171 억,,634710,N,N,0,N,00,N
20240724,110646,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2010,10,2,0.50,16743432,8355,9.26,2000,2020,1996,2600,1400,2000,2004.00,1.85,0,2607,2056,2028,2012,1984,1968,2020,1976,172,600,500,1360,5,1,34322870,690,9.76,0.47,12,0.02,206.00,4246.00,3935,20240129,-48.92,1986,20240722,1.21,3935,-48.92,20240129,1986,1.21,20240722,3935,-48.92,20240129,1986,1.21,20240722,3.20,N,080000,500,171 억,,634710,N,N,0,N,00,N
20240724,100656,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2005,5,2,0.25,14016702,6998,7.76,2000,2020,1996,2600,1400,2000,2002.96,1.85,0,2423,2056,2028,2012,1984,1968,2020,1976,172,600,500,1360,5,1,34322870,688,9.73,0.47,12,0.02,206.00,4246.00,3935,20240129,-49.05,1986,20240722,0.96,3935,-49.05,20240129,1986,0.96,20240722,3935,-49.05,20240129,1986,0.96,20240722,3.20,N,080000,500,171 억,,634710,N,N,0,N,00,N
20240724,090642,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2010,10,2,0.50,4782019,2391,2.65,2000,2010,1999,2600,1400,2000,2000.01,1.85,0,-255,2056,2028,2012,1984,1968,2020,1976,172,600,500,1360,5,1,34322870,690,9.76,0.47,12,0.01,206.00,4246.00,3935,20240129,-48.92,1986,20240722,1.21,3935,-48.92,20240129,1986,1.21,20240722,3935,-48.92,20240129,1986,1.21,20240722,3.20,N,080000,500,171 억,,634710,N,N,0,N,00,N
20240723,160635,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2000,-5,5,-0.25,180851030,89954,80.84,2005,2040,1996,2605,1405,2005,2010.50,1.84,0,3802,2071,2038,2012,1979,1953,2025,1966,172,600,500,1360,5,1,34322870,686,9.71,0.47,12,0.26,206.00,4246.00,3935,20240129,-49.17,1986,20240722,0.70,3935,-49.17,20240129,1986,0.70,20240722,3935,-49.17,20240129,1986,0.70,20240722,3.21,N,080000,500,171 억,,631060,N,N,0,N,00,N
20240723,150650,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2010,5,2,0.25,168061010,83559,75.09,2005,2040,1996,2605,1405,2005,2011.29,1.84,0,4342,2071,2038,2012,1979,1953,2025,1966,172,600,500,1360,5,1,34322870,690,9.76,0.47,12,0.24,206.00,4246.00,3935,20240129,-48.92,1986,20240722,1.21,3935,-48.92,20240129,1986,1.21,20240722,3935,-48.92,20240129,1986,1.21,20240722,3.21,N,080000,500,171 억,,631060,N,N,0,N,00,N
20240723,140639,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2010,5,2,0.25,157959785,78524,70.56,2005,2040,1996,2605,1405,2005,2011.61,1.84,0,5420,2071,2038,2012,1979,1953,2025,1966,172,600,500,1360,5,1,34322870,690,9.76,0.47,12,0.23,206.00,4246.00,3935,20240129,-48.92,1986,20240722,1.21,3935,-48.92,20240129,1986,1.21,20240722,3935,-48.92,20240129,1986,1.21,20240722,3.21,N,080000,500,171 억,,631060,N,N,0,N,00,N
20240723,130635,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1999,-6,5,-0.30,137207259,68222,61.31,2005,2040,1996,2605,1405,2005,2011.19,1.84,0,-916,2071,2038,2012,1979,1953,2025,1966,172,600,500,1360,1,1,34322870,686,9.70,0.47,12,0.20,206.00,4246.00,3935,20240129,-49.20,1986,20240722,0.65,3935,-49.20,20240129,1986,0.65,20240722,3935,-49.20,20240129,1986,0.65,20240722,3.21,N,080000,500,171 억,,631060,N,N,0,N,00,N
20240723,120640,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2000,-5,5,-0.25,124568268,61895,55.62,2005,2040,1996,2605,1405,2005,2012.57,1.84,0,1766,2071,2038,2012,1979,1953,2025,1966,172,600,500,1360,5,1,34322870,686,9.71,0.47,12,0.18,206.00,4246.00,3935,20240129,-49.17,1986,20240722,0.70,3935,-49.17,20240129,1986,0.70,20240722,3935,-49.17,20240129,1986,0.70,20240722,3.21,N,080000,500,171 억,,631060,N,N,0,N,00,N
20240723,110643,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2000,-5,5,-0.25,102470189,50830,45.68,2005,2040,1996,2605,1405,2005,2015.94,1.84,0,-86,2071,2038,2012,1979,1953,2025,1966,172,600,500,1360,5,1,34322870,686,9.71,0.47,12,0.15,206.00,4246.00,3935,20240129,-49.17,1986,20240722,0.70,3935,-49.17,20240129,1986,0.70,20240722,3935,-49.17,20240129,1986,0.70,20240722,3.21,N,080000,500,171 억,,631060,N,N,0,N,00,N
20240723,100640,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2025,20,2,1.00,55958795,27651,24.85,2005,2040,2005,2605,1405,2005,2023.75,1.84,0,9506,2071,2038,2012,1979,1953,2025,1966,172,600,500,1360,5,1,34322870,695,9.83,0.48,12,0.08,206.00,4246.00,3935,20240129,-48.54,1986,20240722,1.96,3935,-48.54,20240129,1986,1.96,20240722,3935,-48.54,20240129,1986,1.96,20240722,3.21,N,080000,500,171 억,,631060,N,N,0,N,00,N
20240723,090643,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2020,15,2,0.75,11049930,5472,4.92,2005,2030,2005,2605,1405,2005,2019.36,1.84,0,3181,2071,2038,2012,1979,1953,2025,1966,172,600,500,1360,5,1,34322870,693,9.81,0.48,12,0.02,206.00,4246.00,3935,20240129,-48.67,1986,20240722,1.71,3935,-48.67,20240129,1986,1.71,20240722,3935,-48.67,20240129,1986,1.71,20240722,3.21,N,080000,500,171 억,,631060,N,N,0,N,00,N
20240722,160633,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,2005,-50,5,-2.43,222726612,111145,144.20,2045,2045,1986,2670,1440,2055,2003.92,1.92,0,-30336,2091,2072,2041,2022,1991,2082,2032,172,615,500,1390,5,1,34322870,688,9.73,0.47,12,0.32,206.00,4246.00,3935,20240129,-49.05,1986,20240722,0.96,3935,-49.05,20240129,1986,0.96,20240722,3935,-49.05,20240129,1986,0.96,20240722,3.07,N,080000,500,171 억,,660000,N,N,0,N,00,N
20240722,150639,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,2000,-55,5,-2.68,215914542,107745,139.79,2045,2045,1986,2670,1440,2055,2003.94,1.92,0,-30360,2091,2072,2041,2022,1991,2082,2032,172,615,500,1390,5,1,34322870,686,9.71,0.47,12,0.31,206.00,4246.00,3935,20240129,-49.17,1986,20240722,0.70,3935,-49.17,20240129,1986,0.70,20240722,3935,-49.17,20240129,1986,0.70,20240722,3.07,N,080000,500,171 억,,660000,N,N,0,N,00,N
20240722,140640,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1998,-57,5,-2.77,209003325,104288,135.31,2045,2045,1986,2670,1440,2055,2004.10,1.92,0,-32091,2091,2072,2041,2022,1991,2082,2032,172,615,500,1390,1,1,34322870,686,9.70,0.47,12,0.30,206.00,4246.00,3935,20240129,-49.22,1986,20240722,0.60,3935,-49.22,20240129,1986,0.60,20240722,3935,-49.22,20240129,1986,0.60,20240722,3.07,N,080000,500,171 억,,660000,N,N,0,N,00,N
20240722,130638,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1999,-56,5,-2.73,201876760,100725,130.68,2045,2045,1986,2670,1440,2055,2004.24,1.92,0,-33026,2091,2072,2041,2022,1991,2082,2032,172,615,500,1390,1,1,34322870,686,9.70,0.47,12,0.29,206.00,4246.00,3935,20240129,-49.20,1986,20240722,0.65,3935,-49.20,20240129,1986,0.65,20240722,3935,-49.20,20240129,1986,0.65,20240722,3.07,N,080000,500,171 억,,660000,N,N,0,N,00,N
20240722,120639,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1994,-61,5,-2.97,186631606,93100,120.79,2045,2045,1986,2670,1440,2055,2004.64,1.92,0,-35419,2091,2072,2041,2022,1991,2082,2032,172,615,500,1390,1,1,34322870,684,9.68,0.47,12,0.27,206.00,4246.00,3935,20240129,-49.33,1986,20240722,0.40,3935,-49.33,20240129,1986,0.40,20240722,3935,-49.33,20240129,1986,0.40,20240722,3.07,N,080000,500,171 억,,660000,N,N,0,N,00,N
20240722,110634,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1994,-61,5,-2.97,146006227,72695,94.32,2045,2045,1993,2670,1440,2055,2008.48,1.92,0,-37935,2091,2072,2041,2022,1991,2082,2032,172,615,500,1390,1,1,34322870,684,9.68,0.47,12,0.21,206.00,4246.00,3935,20240129,-49.33,1993,20240722,0.05,3935,-49.33,20240129,1993,0.05,20240722,3935,-49.33,20240129,1993,0.05,20240722,3.07,N,080000,500,171 억,,660000,N,N,0,N,00,N
20240722,100638,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,2005,-50,5,-2.43,69381075,34383,44.61,2045,2045,2000,2670,1440,2055,2017.89,1.92,0,-19891,2091,2072,2041,2022,1991,2082,2032,172,615,500,1390,5,1,34322870,688,9.73,0.47,12,0.10,206.00,4246.00,3935,20240129,-49.05,2000,20240722,0.25,3935,-49.05,20240129,2000,0.25,20240722,3935,-49.05,20240129,2000,0.25,20240722,3.07,N,080000,500,171 억,,660000,N,N,0,N,00,N
20240722,090638,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2040,-15,5,-0.73,8268090,4057,5.26,2045,2045,2030,2670,1440,2055,2037.98,1.92,0,-2184,2091,2072,2041,2022,1991,2082,2032,172,615,500,1390,5,1,34322870,700,9.90,0.48,12,0.01,206.00,4246.00,3935,20240129,-48.16,2010,20240719,1.49,3935,-48.16,20240129,2010,1.49,20240719,3935,-48.16,20240129,2010,1.49,20240719,3.07,N,080000,500,171 억,,660000,N,N,0,N,00,N
20240719,160623,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,2055,15,2,0.74,156334865,76883,13.23,2045,2060,2010,2650,1430,2040,2033.41,1.93,0,-2990,2233,2136,2078,1981,1923,2107,1952,172,610,500,1380,5,1,34322870,705,9.98,0.48,12,0.22,206.00,4246.00,3935,20240129,-47.78,2010,20240719,2.24,3935,-47.78,20240129,2010,2.24,20240719,3935,-47.78,20240129,2010,2.24,20240719,3.02,N,080000,500,171 억,,661884,N,N,0,N,00,N
20240719,150629,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,2050,10,2,0.49,146088540,71892,12.37,2045,2055,2010,2650,1430,2040,2032.06,1.93,0,-3617,2233,2136,2078,1981,1923,2107,1952,172,610,500,1380,5,1,34322870,704,9.95,0.48,12,0.21,206.00,4246.00,3935,20240129,-47.90,2010,20240719,1.99,3935,-47.90,20240129,2010,1.99,20240719,3935,-47.90,20240129,2010,1.99,20240719,3.02,N,080000,500,171 억,,661884,N,N,0,N,00,N
20240719,140633,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,2030,-10,5,-0.49,134169975,66048,11.37,2045,2050,2010,2650,1430,2040,2031.40,1.93,0,-6798,2233,2136,2078,1981,1923,2107,1952,172,610,500,1380,5,1,34322870,697,9.85,0.48,12,0.19,206.00,4246.00,3935,20240129,-48.41,2010,20240719,1.00,3935,-48.41,20240129,2010,1.00,20240719,3935,-48.41,20240129,2010,1.00,20240719,3.02,N,080000,500,171 억,,661884,N,N,0,N,00,N
20240719,130624,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,2040,0,3,0.00,127385995,62704,10.79,2045,2050,2010,2650,1430,2040,2031.54,1.93,0,-6560,2233,2136,2078,1981,1923,2107,1952,172,610,500,1380,5,1,34322870,700,9.90,0.48,12,0.18,206.00,4246.00,3935,20240129,-48.16,2010,20240719,1.49,3935,-48.16,20240129,2010,1.49,20240719,3935,-48.16,20240129,2010,1.49,20240719,3.02,N,080000,500,171 억,,661884,N,N,0,N,00,N
20240719,120624,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,2040,0,3,0.00,118784100,58465,10.06,2045,2050,2010,2650,1430,2040,2031.71,1.93,0,-6103,2233,2136,2078,1981,1923,2107,1952,172,610,500,1380,5,1,34322870,700,9.90,0.48,12,0.17,206.00,4246.00,3935,20240129,-48.16,2010,20240719,1.49,3935,-48.16,20240129,2010,1.49,20240719,3935,-48.16,20240129,2010,1.49,20240719,3.02,N,080000,500,171 억,,661884,N,N,0,N,00,N
20240719,110629,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,2045,5,2,0.25,109332620,53816,9.26,2045,2050,2010,2650,1430,2040,2031.60,1.93,0,-5985,2233,2136,2078,1981,1923,2107,1952,172,610,500,1380,5,1,34322870,702,9.93,0.48,12,0.16,206.00,4246.00,3935,20240129,-48.03,2010,20240719,1.74,3935,-48.03,20240129,2010,1.74,20240719,3935,-48.03,20240129,2010,1.74,20240719,3.02,N,080000,500,171 억,,661884,N,N,0,N,00,N
20240719,100534,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,2040,0,3,0.00,78571035,38701,6.66,2045,2045,2010,2650,1430,2040,2030.21,1.93,0,-4291,2233,2136,2078,1981,1923,2107,1952,172,610,500,1380,5,1,34322870,700,9.90,0.48,12,0.11,206.00,4246.00,3935,20240129,-48.16,2010,20240719,1.49,3935,-48.16,20240129,2010,1.49,20240719,3935,-48.16,20240129,2010,1.49,20240719,3.02,N,080000,500,171 억,,661884,N,N,0,N,00,N
20240719,090638,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,2030,-10,5,-0.49,28881405,14239,2.45,2045,2045,2010,2650,1430,2040,2028.33,1.93,0,-8328,2233,2136,2078,1981,1923,2107,1952,172,610,500,1380,5,1,34322870,697,9.85,0.48,12,0.04,206.00,4246.00,3935,20240129,-48.41,2010,20240719,1.00,3935,-48.41,20240129,2010,1.00,20240719,3935,-48.41,20240129,2010,1.00,20240719,3.02,N,080000,500,171 억,,661884,N,N,0,N,00,N
20240718,160616,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,2040,-150,5,-6.85,1206899155,578910,595.30,2175,2175,2020,2845,1535,2190,2084.86,2.13,0,-69581,2276,2232,2196,2152,2116,2255,2175,172,655,500,1480,5,1,34322870,700,9.90,0.48,12,1.69,206.00,4246.00,3935,20240129,-48.16,2020,20240718,0.99,3935,-48.16,20240129,2020,0.99,20240718,3935,-48.16,20240129,2020,0.99,20240718,3.00,N,080000,500,171 억,,730773,N,N,0,N,00,N
20240718,150625,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,2045,-145,5,-6.62,1107022395,529813,544.81,2175,2175,2040,2845,1535,2190,2089.46,2.13,0,-70158,2276,2232,2196,2152,2116,2255,2175,172,655,500,1480,5,1,34322870,702,9.93,0.48,12,1.54,206.00,4246.00,3935,20240129,-48.03,2040,20240718,0.25,3935,-48.03,20240129,2040,0.25,20240718,3935,-48.03,20240129,2040,0.25,20240718,3.00,N,080000,500,171 억,,730773,N,N,0,N,00,N
20240718,140620,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,2070,-120,5,-5.48,781923120,372001,382.53,2175,2175,2070,2845,1535,2190,2101.94,2.13,0,-55983,2276,2232,2196,2152,2116,2255,2175,172,655,500,1480,5,1,34322870,710,10.05,0.49,12,1.08,206.00,4246.00,3935,20240129,-47.40,2070,20240718,0.00,3935,-47.40,20240129,2070,0.00,20240718,3935,-47.40,20240129,2070,0.00,20240718,3.00,N,080000,500,171 억,,730773,N,N,0,N,00,N
20240718,130621,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,2090,-100,5,-4.57,637177350,302414,310.98,2175,2175,2075,2845,1535,2190,2106.97,2.13,0,-55825,2276,2232,2196,2152,2116,2255,2175,172,655,500,1480,5,1,34322870,717,10.15,0.49,12,0.88,206.00,4246.00,3935,20240129,-46.89,2075,20240718,0.72,3935,-46.89,20240129,2075,0.72,20240718,3935,-46.89,20240129,2075,0.72,20240718,3.00,N,080000,500,171 억,,730773,N,N,0,N,00,N
20240718,120622,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,2095,-95,5,-4.34,483085040,228551,235.02,2175,2175,2090,2845,1535,2190,2113.69,2.13,0,-45582,2276,2232,2196,2152,2116,2255,2175,172,655,500,1480,5,1,34322870,719,10.17,0.49,12,0.67,206.00,4246.00,3935,20240129,-46.76,2090,20240718,0.24,3935,-46.76,20240129,2090,0.24,20240718,3935,-46.76,20240129,2090,0.24,20240718,3.00,N,080000,500,171 억,,730773,N,N,0,N,00,N
20240718,110624,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,2105,-85,5,-3.88,329521435,155185,159.58,2175,2175,2100,2845,1535,2190,2123.41,2.13,0,-40344,2276,2232,2196,2152,2116,2255,2175,172,655,500,1480,5,1,34322870,722,10.22,0.50,12,0.45,206.00,4246.00,3935,20240129,-46.51,2100,20240718,0.24,3935,-46.51,20240129,2100,0.24,20240718,3935,-46.51,20240129,2100,0.24,20240718,3.00,N,080000,500,171 억,,730773,N,N,0,N,00,N
20240718,100627,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,2120,-70,5,-3.20,172032750,80539,82.82,2175,2175,2115,2845,1535,2190,2136.02,2.13,0,-18610,2276,2232,2196,2152,2116,2255,2175,172,655,500,1480,5,1,34322870,728,10.29,0.50,12,0.23,206.00,4246.00,3935,20240129,-46.12,2115,20240718,0.24,3935,-46.12,20240129,2115,0.24,20240718,3935,-46.12,20240129,2115,0.24,20240718,3.00,N,080000,500,171 억,,730773,N,N,0,N,00,N
20240718,090626,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2155,-35,5,-1.60,22736435,10595,10.89,2175,2175,2130,2845,1535,2190,2145.96,2.13,0,-4717,2276,2232,2196,2152,2116,2255,2175,172,655,500,1480,5,1,34322870,740,10.46,0.51,12,0.03,206.00,4246.00,3935,20240129,-45.24,2120,20240708,1.65,3935,-45.24,20240129,2120,1.65,20240708,3935,-45.24,20240129,2120,1.65,20240708,3.00,N,080000,500,171 억,,730773,N,N,0,N,00,N
20240717,160652,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2190,15,2,0.69,213368045,96847,198.61,2170,2240,2160,2825,1525,2175,2203.15,2.12,0,2360,2205,2190,2180,2165,2155,2187,2162,172,650,500,1470,5,1,34322870,752,10.63,0.52,12,0.28,206.00,4246.00,3935,20240129,-44.35,2120,20240708,3.30,3935,-44.35,20240129,2120,3.30,20240708,3935,-44.35,20240129,2120,3.30,20240708,2.97,N,080000,500,171 억,,728350,N,N,0,N,00,N
20240717,150655,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2205,30,2,1.38,208067285,94428,193.65,2170,2240,2160,2825,1525,2175,2203.45,2.12,0,2238,2205,2190,2180,2165,2155,2187,2162,172,650,500,1470,5,1,34322870,757,10.70,0.52,12,0.28,206.00,4246.00,3935,20240129,-43.96,2120,20240708,4.01,3935,-43.96,20240129,2120,4.01,20240708,3935,-43.96,20240129,2120,4.01,20240708,2.97,N,080000,500,171 억,,728350,N,N,0,N,00,N
20240717,140652,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2220,45,2,2.07,188560585,85586,175.51,2170,2240,2160,2825,1525,2175,2203.17,2.12,0,4946,2205,2190,2180,2165,2155,2187,2162,172,650,500,1470,5,1,34322870,762,10.78,0.52,12,0.25,206.00,4246.00,3935,20240129,-43.58,2120,20240708,4.72,3935,-43.58,20240129,2120,4.72,20240708,3935,-43.58,20240129,2120,4.72,20240708,2.97,N,080000,500,171 억,,728350,N,N,0,N,00,N
20240717,130652,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2220,45,2,2.07,147644800,67029,137.46,2170,2240,2160,2825,1525,2175,2202.70,2.12,0,4805,2205,2190,2180,2165,2155,2187,2162,172,650,500,1470,5,1,34322870,762,10.78,0.52,12,0.20,206.00,4246.00,3935,20240129,-43.58,2120,20240708,4.72,3935,-43.58,20240129,2120,4.72,20240708,3935,-43.58,20240129,2120,4.72,20240708,2.97,N,080000,500,171 억,,728350,N,N,0,N,00,N
20240717,120652,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2230,55,2,2.53,138184930,62773,128.73,2170,2240,2160,2825,1525,2175,2201.34,2.12,0,4807,2205,2190,2180,2165,2155,2187,2162,172,650,500,1470,5,1,34322870,765,10.83,0.53,12,0.18,206.00,4246.00,3935,20240129,-43.33,2120,20240708,5.19,3935,-43.33,20240129,2120,5.19,20240708,3935,-43.33,20240129,2120,5.19,20240708,2.97,N,080000,500,171 억,,728350,N,N,0,N,00,N
20240717,110652,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2180,5,2,0.23,45124075,20759,42.57,2170,2190,2160,2825,1525,2175,2173.71,2.12,0,-6609,2205,2190,2180,2165,2155,2187,2162,172,650,500,1470,5,1,34322870,748,10.58,0.51,12,0.06,206.00,4246.00,3935,20240129,-44.60,2120,20240708,2.83,3935,-44.60,20240129,2120,2.83,20240708,3935,-44.60,20240129,2120,2.83,20240708,2.97,N,080000,500,171 억,,728350,N,N,0,N,00,N
20240717,100651,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2175,0,3,0.00,16788105,7713,15.82,2170,2190,2170,2825,1525,2175,2176.60,2.12,0,2926,2205,2190,2180,2165,2155,2187,2162,172,650,500,1470,5,1,34322870,747,10.56,0.51,12,0.02,206.00,4246.00,3935,20240129,-44.73,2120,20240708,2.59,3935,-44.73,20240129,2120,2.59,20240708,3935,-44.73,20240129,2120,2.59,20240708,2.97,N,080000,500,171 억,,728350,N,N,0,N,00,N
20240717,090535,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2170,-5,5,-0.23,8577435,3948,8.10,2170,2180,2170,2825,1525,2175,2172.60,2.12,0,2537,2205,2190,2180,2165,2155,2187,2162,172,650,500,1470,5,1,34322870,745,10.53,0.51,12,0.01,206.00,4246.00,3935,20240129,-44.85,2120,20240708,2.36,3935,-44.85,20240129,2120,2.36,20240708,3935,-44.85,20240129,2120,2.36,20240708,2.97,N,080000,500,171 억,,728350,N,N,0,N,00,N
20240716,160653,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2175,0,3,0.00,106162920,48748,86.84,2175,2195,2170,2825,1525,2175,2177.79,2.10,0,8961,2198,2186,2163,2151,2128,2192,2157,172,650,500,1470,5,1,34322870,747,10.56,0.51,12,0.14,206.00,4246.00,3935,20240129,-44.73,2120,20240708,2.59,3935,-44.73,20240129,2120,2.59,20240708,3935,-44.73,20240129,2120,2.59,20240708,2.99,N,080000,500,171 억,,719439,N,N,0,N,00,N
20240716,150659,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2190,15,2,0.69,104211410,47852,85.24,2175,2195,2170,2825,1525,2175,2177.79,2.10,0,8848,2198,2186,2163,2151,2128,2192,2157,172,650,500,1470,5,1,34322870,752,10.63,0.52,12,0.14,206.00,4246.00,3935,20240129,-44.35,2120,20240708,3.30,3935,-44.35,20240129,2120,3.30,20240708,3935,-44.35,20240129,2120,3.30,20240708,2.99,N,080000,500,171 억,,719439,N,N,0,N,00,N
20240716,140658,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2175,0,3,0.00,96073275,44124,78.60,2175,2195,2170,2825,1525,2175,2177.35,2.10,0,9133,2198,2186,2163,2151,2128,2192,2157,172,650,500,1470,5,1,34322870,747,10.56,0.51,12,0.13,206.00,4246.00,3935,20240129,-44.73,2120,20240708,2.59,3935,-44.73,20240129,2120,2.59,20240708,3935,-44.73,20240129,2120,2.59,20240708,2.99,N,080000,500,171 억,,719439,N,N,0,N,00,N
20240716,130658,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2175,0,3,0.00,93428060,42908,76.43,2175,2195,2170,2825,1525,2175,2177.40,2.10,0,9137,2198,2186,2163,2151,2128,2192,2157,172,650,500,1470,5,1,34322870,747,10.56,0.51,12,0.13,206.00,4246.00,3935,20240129,-44.73,2120,20240708,2.59,3935,-44.73,20240129,2120,2.59,20240708,3935,-44.73,20240129,2120,2.59,20240708,2.99,N,080000,500,171 억,,719439,N,N,0,N,00,N
20240716,120656,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2185,10,2,0.46,91319510,41940,74.71,2175,2195,2170,2825,1525,2175,2177.38,2.10,0,9427,2198,2186,2163,2151,2128,2192,2157,172,650,500,1470,5,1,34322870,750,10.61,0.51,12,0.12,206.00,4246.00,3935,20240129,-44.47,2120,20240708,3.07,3935,-44.47,20240129,2120,3.07,20240708,3935,-44.47,20240129,2120,3.07,20240708,2.99,N,080000,500,171 억,,719439,N,N,0,N,00,N
20240716,110656,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2185,10,2,0.46,88641010,40709,72.52,2175,2195,2170,2825,1525,2175,2177.43,2.10,0,9428,2198,2186,2163,2151,2128,2192,2157,172,650,500,1470,5,1,34322870,750,10.61,0.51,12,0.12,206.00,4246.00,3935,20240129,-44.47,2120,20240708,3.07,3935,-44.47,20240129,2120,3.07,20240708,3935,-44.47,20240129,2120,3.07,20240708,2.99,N,080000,500,171 억,,719439,N,N,0,N,00,N
20240716,100657,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2180,5,2,0.23,64117550,29477,52.51,2175,2185,2170,2825,1525,2175,2175.17,2.10,0,11160,2198,2186,2163,2151,2128,2192,2157,172,650,500,1470,5,1,34322870,748,10.58,0.51,12,0.09,206.00,4246.00,3935,20240129,-44.60,2120,20240708,2.83,3935,-44.60,20240129,2120,2.83,20240708,3935,-44.60,20240129,2120,2.83,20240708,2.99,N,080000,500,171 억,,719439,N,N,0,N,00,N
20240716,090655,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2175,0,3,0.00,2089485,960,1.71,2175,2180,2170,2825,1525,2175,2176.55,2.10,0,-45,2198,2186,2163,2151,2128,2192,2157,172,650,500,1470,5,1,34322870,747,10.56,0.51,12,0.00,206.00,4246.00,3935,20240129,-44.73,2120,20240708,2.59,3935,-44.73,20240129,2120,2.59,20240708,3935,-44.73,20240129,2120,2.59,20240708,2.99,N,080000,500,171 억,,719439,N,N,0,N,00,N
20240715,160645,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2175,20,2,0.93,121368955,56132,182.16,2155,2175,2140,2800,1510,2155,2162.21,2.04,0,20721,2185,2170,2150,2135,2115,2177,2142,172,645,500,1460,5,1,34322870,747,10.56,0.51,12,0.16,206.00,4246.00,3935,20240129,-44.73,2120,20240708,2.59,3935,-44.73,20240129,2120,2.59,20240708,3935,-44.73,20240129,2120,2.59,20240708,3.04,N,080000,500,171 억,,699644,N,N,0,N,00,N
20240715,150650,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2165,10,2,0.46,113320430,52430,170.15,2155,2175,2140,2800,1510,2155,2161.37,2.04,0,19993,2185,2170,2150,2135,2115,2177,2142,172,645,500,1460,5,1,34322870,743,10.51,0.51,12,0.15,206.00,4246.00,3935,20240129,-44.98,2120,20240708,2.12,3935,-44.98,20240129,2120,2.12,20240708,3935,-44.98,20240129,2120,2.12,20240708,3.04,N,080000,500,171 억,,699644,N,N,0,N,00,N
20240715,140649,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2155,0,3,0.00,99400485,45985,149.23,2155,2175,2140,2800,1510,2155,2161.58,2.04,0,17093,2185,2170,2150,2135,2115,2177,2142,172,645,500,1460,5,1,34322870,740,10.46,0.51,12,0.13,206.00,4246.00,3935,20240129,-45.24,2120,20240708,1.65,3935,-45.24,20240129,2120,1.65,20240708,3935,-45.24,20240129,2120,1.65,20240708,3.04,N,080000,500,171 억,,699644,N,N,0,N,00,N
20240715,130650,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2175,20,2,0.93,89463675,41391,134.33,2155,2175,2140,2800,1510,2155,2161.43,2.04,0,16861,2185,2170,2150,2135,2115,2177,2142,172,645,500,1460,5,1,34322870,747,10.56,0.51,12,0.12,206.00,4246.00,3935,20240129,-44.73,2120,20240708,2.59,3935,-44.73,20240129,2120,2.59,20240708,3935,-44.73,20240129,2120,2.59,20240708,3.04,N,080000,500,171 억,,699644,N,N,0,N,00,N
20240715,120649,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2155,0,3,0.00,51795690,24034,78.00,2155,2165,2140,2800,1510,2155,2155.10,2.04,0,1027,2185,2170,2150,2135,2115,2177,2142,172,645,500,1460,5,1,34322870,740,10.46,0.51,12,0.07,206.00,4246.00,3935,20240129,-45.24,2120,20240708,1.65,3935,-45.24,20240129,2120,1.65,20240708,3935,-45.24,20240129,2120,1.65,20240708,3.04,N,080000,500,171 억,,699644,N,N,0,N,00,N
20240715,110649,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2155,0,3,0.00,47502400,22043,71.54,2155,2165,2140,2800,1510,2155,2154.99,2.04,0,738,2185,2170,2150,2135,2115,2177,2142,172,645,500,1460,5,1,34322870,740,10.46,0.51,12,0.06,206.00,4246.00,3935,20240129,-45.24,2120,20240708,1.65,3935,-45.24,20240129,2120,1.65,20240708,3935,-45.24,20240129,2120,1.65,20240708,3.04,N,080000,500,171 억,,699644,N,N,0,N,00,N
20240715,100649,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2150,-5,5,-0.23,23292625,10824,35.13,2155,2165,2140,2800,1510,2155,2151.94,2.04,0,-2436,2185,2170,2150,2135,2115,2177,2142,172,645,500,1460,5,1,34322870,738,10.44,0.51,12,0.03,206.00,4246.00,3935,20240129,-45.36,2120,20240708,1.42,3935,-45.36,20240129,2120,1.42,20240708,3935,-45.36,20240129,2120,1.42,20240708,3.04,N,080000,500,171 억,,699644,N,N,0,N,00,N
20240715,090649,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2150,-5,5,-0.23,7886695,3671,11.91,2155,2165,2140,2800,1510,2155,2148.38,2.04,0,51,2185,2170,2150,2135,2115,2177,2142,172,645,500,1460,5,1,34322870,738,10.44,0.51,12,0.01,206.00,4246.00,3935,20240129,-45.36,2120,20240708,1.42,3935,-45.36,20240129,2120,1.42,20240708,3935,-45.36,20240129,2120,1.42,20240708,3.04,N,080000,500,171 억,,699644,N,N,0,N,00,N
20240712,160643,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2155,10,2,0.47,66195485,30777,32.13,2145,2165,2130,2785,1505,2145,2150.81,2.04,0,-634,2208,2176,2153,2121,2098,2165,2110,172,640,500,1450,5,1,34322870,740,10.46,0.51,12,0.09,206.00,4246.00,3935,20240129,-45.24,2120,20240708,1.65,3935,-45.24,20240129,2120,1.65,20240708,3935,-45.24,20240129,2120,1.65,20240708,3.01,N,080000,500,171 억,,700622,N,N,0,N,00,N
20240712,150649,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2155,10,2,0.47,65273145,30349,31.68,2145,2165,2130,2785,1505,2145,2150.75,2.04,0,-699,2208,2176,2153,2121,2098,2165,2110,172,640,500,1450,5,1,34322870,740,10.46,0.51,12,0.09,206.00,4246.00,3935,20240129,-45.24,2120,20240708,1.65,3935,-45.24,20240129,2120,1.65,20240708,3935,-45.24,20240129,2120,1.65,20240708,3.01,N,080000,500,171 억,,700622,N,N,0,N,00,N
20240712,140651,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2160,15,2,0.70,59199470,27526,28.73,2145,2165,2130,2785,1505,2145,2150.67,2.04,0,-1772,2208,2176,2153,2121,2098,2165,2110,172,640,500,1450,5,1,34322870,741,10.49,0.51,12,0.08,206.00,4246.00,3935,20240129,-45.11,2120,20240708,1.89,3935,-45.11,20240129,2120,1.89,20240708,3935,-45.11,20240129,2120,1.89,20240708,3.01,N,080000,500,171 억,,700622,N,N,0,N,00,N
20240712,130646,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2155,10,2,0.47,48004550,22337,23.32,2145,2160,2130,2785,1505,2145,2149.10,2.04,0,-2273,2208,2176,2153,2121,2098,2165,2110,172,640,500,1450,5,1,34322870,740,10.46,0.51,12,0.07,206.00,4246.00,3935,20240129,-45.24,2120,20240708,1.65,3935,-45.24,20240129,2120,1.65,20240708,3935,-45.24,20240129,2120,1.65,20240708,3.01,N,080000,500,171 억,,700622,N,N,0,N,00,N
20240712,120647,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2145,0,3,0.00,28851530,13423,14.01,2145,2160,2130,2785,1505,2145,2149.41,2.04,0,-4347,2208,2176,2153,2121,2098,2165,2110,172,640,500,1450,5,1,34322870,736,10.41,0.51,12,0.04,206.00,4246.00,3935,20240129,-45.49,2120,20240708,1.18,3935,-45.49,20240129,2120,1.18,20240708,3935,-45.49,20240129,2120,1.18,20240708,3.01,N,080000,500,171 억,,700622,N,N,0,N,00,N
20240712,110645,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2155,10,2,0.47,22930440,10663,11.13,2145,2160,2130,2785,1505,2145,2150.47,2.04,0,-3196,2208,2176,2153,2121,2098,2165,2110,172,640,500,1450,5,1,34322870,740,10.46,0.51,12,0.03,206.00,4246.00,3935,20240129,-45.24,2120,20240708,1.65,3935,-45.24,20240129,2120,1.65,20240708,3935,-45.24,20240129,2120,1.65,20240708,3.01,N,080000,500,171 억,,700622,N,N,0,N,00,N
20240712,100647,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2160,15,2,0.70,22284955,10362,10.82,2145,2160,2130,2785,1505,2145,2150.64,2.04,0,-3214,2208,2176,2153,2121,2098,2165,2110,172,640,500,1450,5,1,34322870,741,10.49,0.51,12,0.03,206.00,4246.00,3935,20240129,-45.11,2120,20240708,1.89,3935,-45.11,20240129,2120,1.89,20240708,3935,-45.11,20240129,2120,1.89,20240708,3.01,N,080000,500,171 억,,700622,N,N,0,N,00,N
20240712,090643,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2155,10,2,0.47,731510,341,0.36,2145,2160,2145,2785,1505,2145,2145.19,2.04,0,48,2208,2176,2153,2121,2098,2165,2110,172,640,500,1450,5,1,34322870,740,10.46,0.51,12,0.00,206.00,4246.00,3935,20240129,-45.24,2120,20240708,1.65,3935,-45.24,20240129,2120,1.65,20240708,3935,-45.24,20240129,2120,1.65,20240708,3.01,N,080000,500,171 억,,700622,N,N,0,N,00,N
20240711,160641,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2145,-5,5,-0.23,206683125,95796,168.12,2150,2185,2130,2795,1505,2150,2157.53,2.01,0,12235,2223,2186,2163,2126,2103,2175,2115,172,645,500,1460,5,1,34322870,736,10.41,0.51,12,0.28,206.00,4246.00,3935,20240129,-45.49,2120,20240708,1.18,3935,-45.49,20240129,2120,1.18,20240708,3935,-45.49,20240129,2120,1.18,20240708,2.98,N,080000,500,171 억,,688387,N,N,0,N,00,N
20240711,150647,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2155,5,2,0.23,194923575,90315,158.50,2150,2185,2130,2795,1505,2150,2158.26,2.01,0,13372,2223,2186,2163,2126,2103,2175,2115,172,645,500,1460,5,1,34322870,740,10.46,0.51,12,0.26,206.00,4246.00,3935,20240129,-45.24,2120,20240708,1.65,3935,-45.24,20240129,2120,1.65,20240708,3935,-45.24,20240129,2120,1.65,20240708,2.98,N,080000,500,171 억,,688387,N,N,0,N,00,N
20240711,140646,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2145,-5,5,-0.23,185074105,85724,150.44,2150,2185,2130,2795,1505,2150,2158.95,2.01,0,13281,2223,2186,2163,2126,2103,2175,2115,172,645,500,1460,5,1,34322870,736,10.41,0.51,12,0.25,206.00,4246.00,3935,20240129,-45.49,2120,20240708,1.18,3935,-45.49,20240129,2120,1.18,20240708,3935,-45.49,20240129,2120,1.18,20240708,2.98,N,080000,500,171 억,,688387,N,N,0,N,00,N
20240711,130644,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2160,10,2,0.47,128335175,59328,104.12,2150,2185,2145,2795,1505,2150,2163.15,2.01,0,21999,2223,2186,2163,2126,2103,2175,2115,172,645,500,1460,5,1,34322870,741,10.49,0.51,12,0.17,206.00,4246.00,3935,20240129,-45.11,2120,20240708,1.89,3935,-45.11,20240129,2120,1.89,20240708,3935,-45.11,20240129,2120,1.89,20240708,2.98,N,080000,500,171 억,,688387,N,N,0,N,00,N
20240711,120644,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2160,10,2,0.47,122724965,56732,99.56,2150,2185,2145,2795,1505,2150,2163.24,2.01,0,22173,2223,2186,2163,2126,2103,2175,2115,172,645,500,1460,5,1,34322870,741,10.49,0.51,12,0.17,206.00,4246.00,3935,20240129,-45.11,2120,20240708,1.89,3935,-45.11,20240129,2120,1.89,20240708,3935,-45.11,20240129,2120,1.89,20240708,2.98,N,080000,500,171 억,,688387,N,N,0,N,00,N
20240711,110642,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2175,25,2,1.16,108309490,50088,87.90,2150,2185,2145,2795,1505,2150,2162.38,2.01,0,23132,2223,2186,2163,2126,2103,2175,2115,172,645,500,1460,5,1,34322870,747,10.56,0.51,12,0.15,206.00,4246.00,3935,20240129,-44.73,2120,20240708,2.59,3935,-44.73,20240129,2120,2.59,20240708,3935,-44.73,20240129,2120,2.59,20240708,2.98,N,080000,500,171 억,,688387,N,N,0,N,00,N
20240711,100643,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2175,25,2,1.16,94206480,43592,76.50,2150,2185,2145,2795,1505,2150,2161.10,2.01,0,19580,2223,2186,2163,2126,2103,2175,2115,172,645,500,1460,5,1,34322870,747,10.56,0.51,12,0.13,206.00,4246.00,3935,20240129,-44.73,2120,20240708,2.59,3935,-44.73,20240129,2120,2.59,20240708,3935,-44.73,20240129,2120,2.59,20240708,2.98,N,080000,500,171 억,,688387,N,N,0,N,00,N
20240711,090641,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2150,0,3,0.00,29394915,13672,23.99,2150,2165,2145,2795,1505,2150,2150.01,2.01,0,10742,2223,2186,2163,2126,2103,2175,2115,172,645,500,1460,5,1,34322870,738,10.44,0.51,12,0.04,206.00,4246.00,3935,20240129,-45.36,2120,20240708,1.42,3935,-45.36,20240129,2120,1.42,20240708,3935,-45.36,20240129,2120,1.42,20240708,2.98,N,080000,500,171 억,,688387,N,N,0,N,00,N
20240710,160641,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2150,-5,5,-0.23,122583510,56975,75.91,2200,2200,2140,2800,1510,2155,2151.53,2.04,0,-12175,2185,2170,2150,2135,2115,2177,2142,172,645,500,1460,5,1,34322870,738,10.44,0.51,12,0.17,206.00,4246.00,3935,20240129,-45.36,2120,20240708,1.42,3935,-45.36,20240129,2120,1.42,20240708,3935,-45.36,20240129,2120,1.42,20240708,2.96,N,080000,500,171 억,,700145,N,N,0,N,00,N
20240710,150643,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2160,5,2,0.23,109459195,50885,67.80,2200,2200,2140,2800,1510,2155,2151.11,2.04,0,-11081,2185,2170,2150,2135,2115,2177,2142,172,645,500,1460,5,1,34322870,741,10.49,0.51,12,0.15,206.00,4246.00,3935,20240129,-45.11,2120,20240708,1.89,3935,-45.11,20240129,2120,1.89,20240708,3935,-45.11,20240129,2120,1.89,20240708,2.96,N,080000,500,171 억,,700145,N,N,0,N,00,N
20240710,140640,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2155,0,3,0.00,88420730,41104,54.77,2200,2200,2140,2800,1510,2155,2151.15,2.04,0,-10005,2185,2170,2150,2135,2115,2177,2142,172,645,500,1460,5,1,34322870,740,10.46,0.51,12,0.12,206.00,4246.00,3935,20240129,-45.24,2120,20240708,1.65,3935,-45.24,20240129,2120,1.65,20240708,3935,-45.24,20240129,2120,1.65,20240708,2.96,N,080000,500,171 억,,700145,N,N,0,N,00,N
20240710,130641,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2145,-10,5,-0.46,77631125,36070,48.06,2200,2200,2140,2800,1510,2155,2152.24,2.04,0,-7897,2185,2170,2150,2135,2115,2177,2142,172,645,500,1460,5,1,34322870,736,10.41,0.51,12,0.11,206.00,4246.00,3935,20240129,-45.49,2120,20240708,1.18,3935,-45.49,20240129,2120,1.18,20240708,3935,-45.49,20240129,2120,1.18,20240708,2.96,N,080000,500,171 억,,700145,N,N,0,N,00,N
20240710,120641,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2145,-10,5,-0.46,67318305,31261,41.65,2200,2200,2140,2800,1510,2155,2153.43,2.04,0,-6732,2185,2170,2150,2135,2115,2177,2142,172,645,500,1460,5,1,34322870,736,10.41,0.51,12,0.09,206.00,4246.00,3935,20240129,-45.49,2120,20240708,1.18,3935,-45.49,20240129,2120,1.18,20240708,3935,-45.49,20240129,2120,1.18,20240708,2.96,N,080000,500,171 억,,700145,N,N,0,N,00,N
20240710,110642,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2150,-5,5,-0.23,33744115,15597,20.78,2200,2200,2145,2800,1510,2155,2163.50,2.04,0,-3545,2185,2170,2150,2135,2115,2177,2142,172,645,500,1460,5,1,34322870,738,10.44,0.51,12,0.05,206.00,4246.00,3935,20240129,-45.36,2120,20240708,1.42,3935,-45.36,20240129,2120,1.42,20240708,3935,-45.36,20240129,2120,1.42,20240708,2.96,N,080000,500,171 억,,700145,N,N,0,N,00,N
20240710,100637,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2165,10,2,0.46,15567720,7153,9.53,2200,2200,2160,2800,1510,2155,2176.39,2.04,0,-887,2185,2170,2150,2135,2115,2177,2142,172,645,500,1460,5,1,34322870,743,10.51,0.51,12,0.02,206.00,4246.00,3935,20240129,-44.98,2120,20240708,2.12,3935,-44.98,20240129,2120,2.12,20240708,3935,-44.98,20240129,2120,2.12,20240708,2.96,N,080000,500,171 억,,700145,N,N,0,N,00,N
20240710,090640,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2165,10,2,0.46,6707490,3058,4.07,2200,2200,2160,2800,1510,2155,2193.42,2.04,0,0,2185,2170,2150,2135,2115,2177,2142,172,645,500,1460,5,1,34322870,743,10.51,0.51,12,0.01,206.00,4246.00,3935,20240129,-44.98,2120,20240708,2.12,3935,-44.98,20240129,2120,2.12,20240708,3935,-44.98,20240129,2120,2.12,20240708,2.96,N,080000,500,171 억,,700145,N,N,0,N,00,N
20240709,160639,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2155,5,2,0.23,160971620,75024,138.95,2130,2165,2130,2795,1505,2150,2145.60,1.98,0,21924,2190,2170,2145,2125,2100,2180,2135,172,645,500,1460,5,1,34322870,740,10.46,0.51,12,0.22,206.00,4246.00,3935,20230703,-45.24,2120,20240708,1.65,3935,-45.24,20240129,2120,1.65,20240708,3935,-45.24,20240129,2120,1.65,20240708,2.94,N,080000,500,171 억,,678422,N,N,0,N,00,N
20240709,150640,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2160,10,2,0.47,155713415,72584,134.43,2130,2165,2130,2795,1505,2150,2145.29,1.98,0,21932,2190,2170,2145,2125,2100,2180,2135,172,645,500,1460,5,1,34322870,741,10.49,0.51,12,0.21,206.00,4246.00,3935,20230703,-45.11,2120,20240708,1.89,3935,-45.11,20240129,2120,1.89,20240708,3935,-45.11,20240129,2120,1.89,20240708,2.94,N,080000,500,171 억,,678422,N,N,0,N,00,N
20240709,140641,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2155,5,2,0.23,121441275,56675,104.97,2130,2165,2130,2795,1505,2150,2142.77,1.98,0,14772,2190,2170,2145,2125,2100,2180,2135,172,645,500,1460,5,1,34322870,740,10.46,0.51,12,0.17,206.00,4246.00,3935,20230703,-45.24,2120,20240708,1.65,3935,-45.24,20240129,2120,1.65,20240708,3935,-45.24,20240129,2120,1.65,20240708,2.94,N,080000,500,171 억,,678422,N,N,0,N,00,N
20240709,130643,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2160,10,2,0.47,118363380,55245,102.32,2130,2165,2130,2795,1505,2150,2142.52,1.98,0,14769,2190,2170,2145,2125,2100,2180,2135,172,645,500,1460,5,1,34322870,741,10.49,0.51,12,0.16,206.00,4246.00,3935,20230703,-45.11,2120,20240708,1.89,3935,-45.11,20240129,2120,1.89,20240708,3935,-45.11,20240129,2120,1.89,20240708,2.94,N,080000,500,171 억,,678422,N,N,0,N,00,N
20240709,120644,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2155,5,2,0.23,114016150,53225,98.58,2130,2165,2130,2795,1505,2150,2142.15,1.98,0,15189,2190,2170,2145,2125,2100,2180,2135,172,645,500,1460,5,1,34322870,740,10.46,0.51,12,0.16,206.00,4246.00,3935,20230703,-45.24,2120,20240708,1.65,3935,-45.24,20240129,2120,1.65,20240708,3935,-45.24,20240129,2120,1.65,20240708,2.94,N,080000,500,171 억,,678422,N,N,0,N,00,N
20240709,110643,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2150,0,3,0.00,107102805,50020,92.64,2130,2165,2130,2795,1505,2150,2141.20,1.98,0,14477,2190,2170,2145,2125,2100,2180,2135,172,645,500,1460,5,1,34322870,738,10.44,0.51,12,0.15,206.00,4246.00,3935,20230703,-45.36,2120,20240708,1.42,3935,-45.36,20240129,2120,1.42,20240708,3935,-45.36,20240129,2120,1.42,20240708,2.94,N,080000,500,171 억,,678422,N,N,0,N,00,N
20240709,100641,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2155,5,2,0.23,71255395,33375,61.81,2130,2155,2130,2795,1505,2150,2134.99,1.98,0,5414,2190,2170,2145,2125,2100,2180,2135,172,645,500,1460,5,1,34322870,740,10.46,0.51,12,0.10,206.00,4246.00,3935,20230703,-45.24,2120,20240708,1.65,3935,-45.24,20240129,2120,1.65,20240708,3935,-45.24,20240129,2120,1.65,20240708,2.94,N,080000,500,171 억,,678422,N,N,0,N,00,N
20240709,090640,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2145,-5,5,-0.23,52133435,24462,45.31,2130,2150,2130,2795,1505,2150,2131.20,1.98,0,1091,2190,2170,2145,2125,2100,2180,2135,172,645,500,1460,5,1,34322870,736,10.41,0.51,12,0.07,206.00,4246.00,3935,20230703,-45.49,2120,20240708,1.18,3935,-45.49,20240129,2120,1.18,20240708,3935,-45.49,20240129,2120,1.18,20240708,2.94,N,080000,500,171 억,,678422,N,N,0,N,00,N
20240708,160635,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,2150,5,2,0.23,114918660,53859,59.10,2145,2165,2120,2785,1505,2145,2133.69,1.95,0,8005,2215,2180,2160,2125,2105,2170,2115,172,640,500,1450,5,1,34322870,738,10.44,0.51,12,0.16,206.00,4246.00,3940,20230630,-45.43,2120,20240708,1.42,3935,-45.36,20240129,2120,1.42,20240708,3935,-45.36,20240129,2120,1.42,20240708,2.94,N,080000,500,171 억,,670632,N,N,0,N,00,N
20240708,150637,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,2150,5,2,0.23,107999820,50636,55.57,2145,2165,2120,2785,1505,2145,2132.87,1.95,0,6899,2215,2180,2160,2125,2105,2170,2115,172,640,500,1450,5,1,34322870,738,10.44,0.51,12,0.15,206.00,4246.00,3940,20230630,-45.43,2120,20240708,1.42,3935,-45.36,20240129,2120,1.42,20240708,3935,-45.36,20240129,2120,1.42,20240708,2.94,N,080000,500,171 억,,670632,N,N,0,N,00,N
20240708,140639,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,2135,-10,5,-0.47,91011435,42689,46.85,2145,2165,2120,2785,1505,2145,2131.96,1.95,0,3456,2215,2180,2160,2125,2105,2170,2115,172,640,500,1450,5,1,34322870,733,10.36,0.50,12,0.12,206.00,4246.00,3940,20230630,-45.81,2120,20240708,0.71,3935,-45.74,20240129,2120,0.71,20240708,3935,-45.74,20240129,2120,0.71,20240708,2.94,N,080000,500,171 억,,670632,N,N,0,N,00,N
20240708,130635,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,2130,-15,5,-0.70,71214040,33431,36.69,2145,2155,2120,2785,1505,2145,2130.18,1.95,0,-590,2215,2180,2160,2125,2105,2170,2115,172,640,500,1450,5,1,34322870,731,10.34,0.50,12,0.10,206.00,4246.00,3940,20230630,-45.94,2120,20240708,0.47,3935,-45.87,20240129,2120,0.47,20240708,3935,-45.87,20240129,2120,0.47,20240708,2.94,N,080000,500,171 억,,670632,N,N,0,N,00,N
20240708,120637,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,2135,-10,5,-0.47,61613685,28922,31.74,2145,2155,2120,2785,1505,2145,2130.34,1.95,0,-821,2215,2180,2160,2125,2105,2170,2115,172,640,500,1450,5,1,34322870,733,10.36,0.50,12,0.08,206.00,4246.00,3940,20230630,-45.81,2120,20240708,0.71,3935,-45.74,20240129,2120,0.71,20240708,3935,-45.74,20240129,2120,0.71,20240708,2.94,N,080000,500,171 억,,670632,N,N,0,N,00,N
20240708,110635,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,2125,-20,5,-0.93,51369735,24107,26.45,2145,2155,2120,2785,1505,2145,2130.91,1.95,0,-1090,2215,2180,2160,2125,2105,2170,2115,172,640,500,1450,5,1,34322870,729,10.32,0.50,12,0.07,206.00,4246.00,3940,20230630,-46.07,2120,20240708,0.24,3935,-46.00,20240129,2120,0.24,20240708,3935,-46.00,20240129,2120,0.24,20240708,2.94,N,080000,500,171 억,,670632,N,N,0,N,00,N
20240708,100635,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,2130,-15,5,-0.70,36901740,17302,18.99,2145,2155,2120,2785,1505,2145,2132.80,1.95,0,-1083,2215,2180,2160,2125,2105,2170,2115,172,640,500,1450,5,1,34322870,731,10.34,0.50,12,0.05,206.00,4246.00,3940,20230630,-45.94,2120,20240708,0.47,3935,-45.87,20240129,2120,0.47,20240708,3935,-45.87,20240129,2120,0.47,20240708,2.94,N,080000,500,171 억,,670632,N,N,0,N,00,N
20240708,090635,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2150,5,2,0.23,5194075,2420,2.66,2145,2155,2145,2785,1505,2145,2146.31,1.95,0,-299,2215,2180,2160,2125,2105,2170,2115,172,640,500,1450,5,1,34322870,738,10.44,0.51,12,0.01,206.00,4246.00,3940,20230630,-45.43,2140,20240703,0.47,3935,-45.36,20240129,2140,0.47,20240703,3935,-45.36,20240129,2140,0.47,20240703,2.94,N,080000,500,171 억,,670632,N,N,0,N,00,N
20240705,160633,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,2145,-35,5,-1.61,196548515,91124,350.01,2170,2195,2140,2830,1530,2180,2156.93,1.99,0,-12959,2210,2195,2180,2165,2150,2202,2172,172,650,500,1480,5,1,34322870,736,10.41,0.51,12,0.27,206.00,4246.00,4020,20230629,-46.64,2140,20240705,0.23,3935,-45.49,20240129,2140,0.23,20240705,3935,-45.49,20240129,2140,0.23,20240705,2.99,N,080000,500,171 억,,682103,N,N,0,N,00,N
20240705,150635,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,2150,-30,5,-1.38,188984865,87599,336.47,2170,2195,2140,2830,1530,2180,2157.39,1.99,0,-11333,2210,2195,2180,2165,2150,2202,2172,172,650,500,1480,5,1,34322870,738,10.44,0.51,12,0.26,206.00,4246.00,4020,20230629,-46.52,2140,20240705,0.47,3935,-45.36,20240129,2140,0.47,20240705,3935,-45.36,20240129,2140,0.47,20240705,2.99,N,080000,500,171 억,,682103,N,N,0,N,00,N
20240705,140635,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,2145,-35,5,-1.61,149139205,69033,265.15,2170,2195,2140,2830,1530,2180,2160.40,1.99,0,-4862,2210,2195,2180,2165,2150,2202,2172,172,650,500,1480,5,1,34322870,736,10.41,0.51,12,0.20,206.00,4246.00,4020,20230629,-46.64,2140,20240705,0.23,3935,-45.49,20240129,2140,0.23,20240705,3935,-45.49,20240129,2140,0.23,20240705,2.99,N,080000,500,171 억,,682103,N,N,0,N,00,N
20240705,130635,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,2150,-30,5,-1.38,127268470,58858,226.07,2170,2195,2140,2830,1530,2180,2162.30,1.99,0,-5310,2210,2195,2180,2165,2150,2202,2172,172,650,500,1480,5,1,34322870,738,10.44,0.51,12,0.17,206.00,4246.00,4020,20230629,-46.52,2140,20240705,0.47,3935,-45.36,20240129,2140,0.47,20240705,3935,-45.36,20240129,2140,0.47,20240705,2.99,N,080000,500,171 억,,682103,N,N,0,N,00,N
20240705,120635,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2150,-30,5,-1.38,95927550,44266,170.02,2170,2195,2150,2830,1530,2180,2167.07,1.99,0,-5562,2210,2195,2180,2165,2150,2202,2172,172,650,500,1480,5,1,34322870,738,10.44,0.51,12,0.13,206.00,4246.00,4020,20230629,-46.52,2140,20240703,0.47,3935,-45.36,20240129,2140,0.47,20240703,3935,-45.36,20240129,2140,0.47,20240703,2.99,N,080000,500,171 억,,682103,N,N,0,N,00,N
20240705,110632,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2160,-20,5,-0.92,64251000,29568,113.57,2170,2195,2155,2830,1530,2180,2172.99,1.99,0,-6009,2210,2195,2180,2165,2150,2202,2172,172,650,500,1480,5,1,34322870,741,10.49,0.51,12,0.09,206.00,4246.00,4020,20230629,-46.27,2140,20240703,0.93,3935,-45.11,20240129,2140,0.93,20240703,3935,-45.11,20240129,2140,0.93,20240703,2.99,N,080000,500,171 억,,682103,N,N,0,N,00,N
20240705,100633,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2190,10,2,0.46,22280140,10199,39.17,2170,2195,2170,2830,1530,2180,2184.54,1.99,0,4400,2210,2195,2180,2165,2150,2202,2172,172,650,500,1480,5,1,34322870,752,10.63,0.52,12,0.03,206.00,4246.00,4020,20230629,-45.52,2140,20240703,2.34,3935,-44.35,20240129,2140,2.34,20240703,3935,-44.35,20240129,2140,2.34,20240703,2.99,N,080000,500,171 억,,682103,N,N,0,N,00,N
20240705,090634,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2195,15,2,0.69,1336770,615,2.36,2170,2195,2170,2830,1530,2180,2173.61,1.99,0,185,2210,2195,2180,2165,2150,2202,2172,172,650,500,1480,5,1,34322870,753,10.66,0.52,12,0.00,206.00,4246.00,4020,20230629,-45.40,2140,20240703,2.57,3935,-44.22,20240129,2140,2.57,20240703,3935,-44.22,20240129,2140,2.57,20240703,2.99,N,080000,500,171 억,,682103,N,N,0,N,00,N
20240704,160630,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2180,0,3,0.00,56637235,26016,35.60,2165,2195,2165,2830,1530,2180,2177.02,1.98,0,2378,2246,2212,2176,2142,2106,2195,2125,172,650,500,1480,5,1,34322870,748,10.58,0.51,12,0.08,206.00,4246.00,4020,20230629,-45.77,2140,20240703,1.87,3935,-44.60,20240129,2140,1.87,20240703,3935,-44.60,20240129,2140,1.87,20240703,2.99,N,080000,500,171 억,,679662,N,N,0,N,00,N
20240704,150633,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2190,10,2,0.46,49582310,22794,31.19,2165,2190,2165,2830,1530,2180,2175.24,1.98,0,2789,2246,2212,2176,2142,2106,2195,2125,172,650,500,1480,5,1,34322870,752,10.63,0.52,12,0.07,206.00,4246.00,4020,20230629,-45.52,2140,20240703,2.34,3935,-44.35,20240129,2140,2.34,20240703,3935,-44.35,20240129,2140,2.34,20240703,2.99,N,080000,500,171 억,,679662,N,N,0,N,00,N
20240704,140633,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2190,10,2,0.46,37740465,17364,23.76,2165,2190,2165,2830,1530,2180,2173.49,1.98,0,2318,2246,2212,2176,2142,2106,2195,2125,172,650,500,1480,5,1,34322870,752,10.63,0.52,12,0.05,206.00,4246.00,4020,20230629,-45.52,2140,20240703,2.34,3935,-44.35,20240129,2140,2.34,20240703,3935,-44.35,20240129,2140,2.34,20240703,2.99,N,080000,500,171 억,,679662,N,N,0,N,00,N
20240704,130633,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2185,5,2,0.23,35345225,16267,22.26,2165,2190,2165,2830,1530,2180,2172.82,1.98,0,2318,2246,2212,2176,2142,2106,2195,2125,172,650,500,1480,5,1,34322870,750,10.61,0.51,12,0.05,206.00,4246.00,4020,20230629,-45.65,2140,20240703,2.10,3935,-44.47,20240129,2140,2.10,20240703,3935,-44.47,20240129,2140,2.10,20240703,2.99,N,080000,500,171 억,,679662,N,N,0,N,00,N
20240704,120632,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2180,0,3,0.00,19168375,8828,12.08,2165,2190,2165,2830,1530,2180,2171.32,1.98,0,822,2246,2212,2176,2142,2106,2195,2125,172,650,500,1480,5,1,34322870,748,10.58,0.51,12,0.03,206.00,4246.00,4020,20230629,-45.77,2140,20240703,1.87,3935,-44.60,20240129,2140,1.87,20240703,3935,-44.60,20240129,2140,1.87,20240703,2.99,N,080000,500,171 억,,679662,N,N,0,N,00,N
20240704,110631,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2180,0,3,0.00,15752760,7257,9.93,2165,2190,2165,2830,1530,2180,2170.70,1.98,0,278,2246,2212,2176,2142,2106,2195,2125,172,650,500,1480,5,1,34322870,748,10.58,0.51,12,0.02,206.00,4246.00,4020,20230629,-45.77,2140,20240703,1.87,3935,-44.60,20240129,2140,1.87,20240703,3935,-44.60,20240129,2140,1.87,20240703,2.99,N,080000,500,171 억,,679662,N,N,0,N,00,N
20240704,100632,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2185,5,2,0.23,11571000,5331,7.29,2165,2190,2165,2830,1530,2180,2170.51,1.98,0,229,2246,2212,2176,2142,2106,2195,2125,172,650,500,1480,5,1,34322870,750,10.61,0.51,12,0.02,206.00,4246.00,4020,20230629,-45.65,2140,20240703,2.10,3935,-44.47,20240129,2140,2.10,20240703,3935,-44.47,20240129,2140,2.10,20240703,2.99,N,080000,500,171 억,,679662,N,N,0,N,00,N
20240704,090632,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2185,5,2,0.23,2951000,1361,1.86,2165,2190,2165,2830,1530,2180,2168.26,1.98,0,40,2246,2212,2176,2142,2106,2195,2125,172,650,500,1480,5,1,34322870,750,10.61,0.51,12,0.00,206.00,4246.00,4020,20230629,-45.65,2140,20240703,2.10,3935,-44.47,20240129,2140,2.10,20240703,3935,-44.47,20240129,2140,2.10,20240703,2.99,N,080000,500,171 억,,679662,N,N,0,N,00,N
20240703,160629,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,2180,0,3,0.00,158078010,72879,74.55,2185,2210,2140,2830,1530,2180,2169.05,1.99,0,-2610,2340,2260,2220,2140,2100,2240,2120,172,650,500,1480,5,1,34322870,748,10.58,0.51,12,0.21,206.00,4246.00,4020,20230629,-45.77,2140,20240703,1.87,3935,-44.60,20240129,2140,1.87,20240703,3935,-44.60,20230703,2140,1.87,20240703,2.99,N,080000,500,171 억,,682205,N,N,0,N,00,N
20240703,150631,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,2185,5,2,0.23,150821810,69557,71.15,2185,2210,2140,2830,1530,2180,2168.32,1.99,0,-1819,2340,2260,2220,2140,2100,2240,2120,172,650,500,1480,5,1,34322870,750,10.61,0.51,12,0.20,206.00,4246.00,4020,20230629,-45.65,2140,20240703,2.10,3935,-44.47,20240129,2140,2.10,20240703,3935,-44.47,20230703,2140,2.10,20240703,2.99,N,080000,500,171 억,,682205,N,N,0,N,00,N
20240703,140631,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,2175,-5,5,-0.23,142959125,65950,67.46,2185,2210,2140,2830,1530,2180,2167.69,1.99,0,-1884,2340,2260,2220,2140,2100,2240,2120,172,650,500,1480,5,1,34322870,747,10.56,0.51,12,0.19,206.00,4246.00,4020,20230629,-45.90,2140,20240703,1.64,3935,-44.73,20240129,2140,1.64,20240703,3935,-44.73,20230703,2140,1.64,20240703,2.99,N,080000,500,171 억,,682205,N,N,0,N,00,N
20240703,130630,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,2180,0,3,0.00,141421610,65242,66.74,2185,2210,2140,2830,1530,2180,2167.65,1.99,0,-1991,2340,2260,2220,2140,2100,2240,2120,172,650,500,1480,5,1,34322870,748,10.58,0.51,12,0.19,206.00,4246.00,4020,20230629,-45.77,2140,20240703,1.87,3935,-44.60,20240129,2140,1.87,20240703,3935,-44.60,20230703,2140,1.87,20240703,2.99,N,080000,500,171 억,,682205,N,N,0,N,00,N
20240703,120629,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,2160,-20,5,-0.92,131595100,60723,62.12,2185,2210,2140,2830,1530,2180,2167.14,1.99,0,-2463,2340,2260,2220,2140,2100,2240,2120,172,650,500,1480,5,1,34322870,741,10.49,0.51,12,0.18,206.00,4246.00,4020,20230629,-46.27,2140,20240703,0.93,3935,-45.11,20240129,2140,0.93,20240703,3935,-45.11,20230703,2140,0.93,20240703,2.99,N,080000,500,171 억,,682205,N,N,0,N,00,N
20240703,110632,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2185,5,2,0.23,70477255,32337,33.08,2185,2210,2165,2830,1530,2180,2179.46,1.99,0,-716,2340,2260,2220,2140,2100,2240,2120,172,650,500,1480,5,1,34322870,750,10.61,0.51,12,0.09,206.00,4246.00,4020,20230629,-45.65,2150,20240624,1.63,3935,-44.47,20240129,2150,1.63,20240624,3935,-44.47,20230703,2150,1.63,20240624,2.99,N,080000,500,171 억,,682205,N,N,0,N,00,N
20240703,100632,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2195,15,2,0.69,43771695,20061,20.52,2185,2210,2165,2830,1530,2180,2181.93,1.99,0,3141,2340,2260,2220,2140,2100,2240,2120,172,650,500,1480,5,1,34322870,753,10.66,0.52,12,0.06,206.00,4246.00,4020,20230629,-45.40,2150,20240624,2.09,3935,-44.22,20240129,2150,2.09,20240624,3935,-44.22,20230703,2150,2.09,20240624,2.99,N,080000,500,171 억,,682205,N,N,0,N,00,N
20240703,090629,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2195,15,2,0.69,5013560,2293,2.35,2185,2205,2185,2830,1530,2180,2186.46,1.99,0,337,2340,2260,2220,2140,2100,2240,2120,172,650,500,1480,5,1,34322870,753,10.66,0.52,12,0.01,206.00,4246.00,4020,20230629,-45.40,2150,20240624,2.09,3935,-44.22,20240129,2150,2.09,20240624,3935,-44.22,20230703,2150,2.09,20240624,2.99,N,080000,500,171 억,,682205,N,N,0,N,00,N
20240702,160628,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2180,-115,5,-5.01,213245855,95956,90.23,2285,2300,2180,2980,1610,2295,2222.34,2.07,0,-28983,2351,2322,2271,2242,2191,2337,2257,172,685,500,1560,5,1,34322870,748,10.58,0.51,12,0.28,206.00,4246.00,4020,20230629,-45.77,2150,20240624,1.40,3935,-44.60,20240129,2150,1.40,20240624,3935,-44.60,20230703,2150,1.40,20240624,2.97,N,080000,500,171 억,,710160,N,N,0,N,00,N
20240702,150629,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2215,-80,5,-3.49,182175050,81752,76.87,2285,2300,2190,2980,1610,2295,2228.39,2.07,0,-25921,2351,2322,2271,2242,2191,2337,2257,172,685,500,1560,5,1,34322870,760,10.75,0.52,12,0.24,206.00,4246.00,4020,20230629,-44.90,2150,20240624,3.02,3935,-43.71,20240129,2150,3.02,20240624,3935,-43.71,20230703,2150,3.02,20240624,2.97,N,080000,500,171 억,,710160,N,N,0,N,00,N
20240702,140629,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2215,-80,5,-3.49,157040770,70356,66.16,2285,2300,2195,2980,1610,2295,2232.09,2.07,0,-20342,2351,2322,2271,2242,2191,2337,2257,172,685,500,1560,5,1,34322870,760,10.75,0.52,12,0.20,206.00,4246.00,4020,20230629,-44.90,2150,20240624,3.02,3935,-43.71,20240129,2150,3.02,20240624,3935,-43.71,20230703,2150,3.02,20240624,2.97,N,080000,500,171 억,,710160,N,N,0,N,00,N
20240702,130629,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2225,-70,5,-3.05,120405990,53752,50.54,2285,2300,2210,2980,1610,2295,2240.03,2.07,0,-19111,2351,2322,2271,2242,2191,2337,2257,172,685,500,1560,5,1,34322870,764,10.80,0.52,12,0.16,206.00,4246.00,4020,20230629,-44.65,2150,20240624,3.49,3935,-43.46,20240129,2150,3.49,20240624,3935,-43.46,20230703,2150,3.49,20240624,2.97,N,080000,500,171 억,,710160,N,N,0,N,00,N
20240702,120630,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2240,-55,5,-2.40,79485715,35333,33.22,2285,2300,2225,2980,1610,2295,2249.62,2.07,0,-7627,2351,2322,2271,2242,2191,2337,2257,172,685,500,1560,5,1,34322870,769,10.87,0.53,12,0.10,206.00,4246.00,4020,20230629,-44.28,2150,20240624,4.19,3935,-43.07,20240129,2150,4.19,20240624,3935,-43.07,20230703,2150,4.19,20240624,2.97,N,080000,500,171 억,,710160,N,N,0,N,00,N
20240702,110628,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2240,-55,5,-2.40,65697370,29144,27.40,2285,2300,2230,2980,1610,2295,2254.23,2.07,0,-7201,2351,2322,2271,2242,2191,2337,2257,172,685,500,1560,5,1,34322870,769,10.87,0.53,12,0.08,206.00,4246.00,4020,20230629,-44.28,2150,20240624,4.19,3935,-43.07,20240129,2150,4.19,20240624,3935,-43.07,20230703,2150,4.19,20240624,2.97,N,080000,500,171 억,,710160,N,N,0,N,00,N
20240702,100629,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2245,-50,5,-2.18,51108005,22611,21.26,2285,2300,2235,2980,1610,2295,2260.32,2.07,0,-7199,2351,2322,2271,2242,2191,2337,2257,172,685,500,1560,5,1,34322870,771,10.90,0.53,12,0.07,206.00,4246.00,4020,20230629,-44.15,2150,20240624,4.42,3935,-42.95,20240129,2150,4.42,20240624,3935,-42.95,20230703,2150,4.42,20240624,2.97,N,080000,500,171 억,,710160,N,N,0,N,00,N
20240702,090630,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2300,5,2,0.22,18132140,7945,7.47,2285,2300,2265,2980,1610,2295,2282.21,2.07,0,-3141,2351,2322,2271,2242,2191,2337,2257,172,685,500,1560,5,1,34322870,789,11.17,0.54,12,0.02,206.00,4246.00,4020,20230629,-42.79,2150,20240624,6.98,3935,-41.55,20240129,2150,6.98,20240624,3935,-41.55,20230703,2150,6.98,20240624,2.97,N,080000,500,171 억,,710160,N,N,0,N,00,N
20240701,160627,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2295,75,2,3.38,241168205,106157,167.29,2220,2300,2220,2885,1555,2220,2271.81,1.97,0,33038,2280,2250,2220,2190,2160,2265,2205,172,665,500,1500,5,1,34322870,788,11.14,0.54,12,0.31,206.00,4246.00,4020,20230623,-42.91,2150,20240624,6.74,3935,-41.68,20240129,2150,6.74,20240624,3935,-41.68,20230703,2150,6.74,20240624,3.01,N,080000,500,171 억,,677789,N,N,0,N,00,N
20240701,150628,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2295,75,2,3.38,230134610,101349,159.71,2220,2300,2220,2885,1555,2220,2270.71,1.97,0,33012,2280,2250,2220,2190,2160,2265,2205,172,665,500,1500,5,1,34322870,788,11.14,0.54,12,0.30,206.00,4246.00,4020,20230623,-42.91,2150,20240624,6.74,3935,-41.68,20240129,2150,6.74,20240624,3935,-41.68,20230703,2150,6.74,20240624,3.01,N,080000,500,171 억,,677789,N,N,0,N,00,N
20240701,140627,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2280,60,2,2.70,207848695,91622,144.38,2220,2300,2220,2885,1555,2220,2268.55,1.97,0,30831,2280,2250,2220,2190,2160,2265,2205,172,665,500,1500,5,1,34322870,783,11.07,0.54,12,0.27,206.00,4246.00,4020,20230623,-43.28,2150,20240624,6.05,3935,-42.06,20240129,2150,6.05,20240624,3935,-42.06,20230703,2150,6.05,20240624,3.01,N,080000,500,171 억,,677789,N,N,0,N,00,N
20240701,130627,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2265,45,2,2.03,168487685,74377,117.21,2220,2300,2220,2885,1555,2220,2265.32,1.97,0,22831,2280,2250,2220,2190,2160,2265,2205,172,665,500,1500,5,1,34322870,777,11.00,0.53,12,0.22,206.00,4246.00,4020,20230623,-43.66,2150,20240624,5.35,3935,-42.44,20240129,2150,5.35,20240624,3935,-42.44,20230703,2150,5.35,20240624,3.01,N,080000,500,171 억,,677789,N,N,0,N,00,N
20240701,120628,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2275,55,2,2.48,159526800,70431,110.99,2220,2300,2220,2885,1555,2220,2265.01,1.97,0,22319,2280,2250,2220,2190,2160,2265,2205,172,665,500,1500,5,1,34322870,781,11.04,0.54,12,0.21,206.00,4246.00,4020,20230623,-43.41,2150,20240624,5.81,3935,-42.19,20240129,2150,5.81,20240624,3935,-42.19,20230703,2150,5.81,20240624,3.01,N,080000,500,171 억,,677789,N,N,0,N,00,N
20240701,110627,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2275,55,2,2.48,152818380,67487,106.35,2220,2300,2220,2885,1555,2220,2264.41,1.97,0,21914,2280,2250,2220,2190,2160,2265,2205,172,665,500,1500,5,1,34322870,781,11.04,0.54,12,0.20,206.00,4246.00,4020,20230623,-43.41,2150,20240624,5.81,3935,-42.19,20240129,2150,5.81,20240624,3935,-42.19,20230703,2150,5.81,20240624,3.01,N,080000,500,171 억,,677789,N,N,0,N,00,N
20240701,100626,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2280,60,2,2.70,108111820,47938,75.54,2220,2285,2220,2885,1555,2220,2255.24,1.97,0,16934,2280,2250,2220,2190,2160,2265,2205,172,665,500,1500,5,1,34322870,783,11.07,0.54,12,0.14,206.00,4246.00,4020,20230623,-43.28,2150,20240624,6.05,3935,-42.06,20240129,2150,6.05,20240624,3935,-42.06,20230703,2150,6.05,20240624,3.01,N,080000,500,171 억,,677789,N,N,0,N,00,N
20240701,090625,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2230,10,2,0.45,3856530,1737,2.74,2220,2235,2220,2885,1555,2220,2220.22,1.97,0,449,2280,2250,2220,2190,2160,2265,2205,172,665,500,1500,5,1,34322870,765,10.83,0.53,12,0.01,206.00,4246.00,4020,20230623,-44.53,2150,20240624,3.72,3935,-43.33,20240129,2150,3.72,20240624,3935,-43.33,20230703,2150,3.72,20240624,3.01,N,080000,500,171 억,,677789,N,N,0,N,00,N