KissMeData/100660/price/prices-20240801.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240830,160742,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4085,50,2,1.24,100509515,24640,53.23,4090,4135,4045,5240,2825,4035,4079.16,2.54,0,5030,4171,4102,4061,3992,3951,4082,3972,63,1205,500,2660,5,1,12600000,515,26.70,0.78,12,0.20,153.00,5214.00,6050,20240607,-32.48,3560,20240805,14.75,6050,-32.48,20240607,3560,14.75,20240805,6050,-32.48,20240607,3560,14.75,20240805,3.91,N,100660,500,63 억,,320635,N,N,0,N,00,N
20240830,150747,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4095,60,2,1.49,93158685,22842,49.34,4090,4135,4045,5240,2825,4035,4078.65,2.54,0,4865,4171,4102,4061,3992,3951,4082,3972,63,1205,500,2660,5,1,12600000,516,26.76,0.79,12,0.18,153.00,5214.00,6050,20240607,-32.31,3560,20240805,15.03,6050,-32.31,20240607,3560,15.03,20240805,6050,-32.31,20240607,3560,15.03,20240805,3.91,N,100660,500,63 억,,320635,N,N,0,N,00,N
20240830,140747,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4060,25,2,0.62,32731480,8065,17.42,4090,4090,4045,5240,2825,4035,4058.85,2.54,0,-621,4171,4102,4061,3992,3951,4082,3972,63,1205,500,2660,5,1,12600000,512,26.54,0.78,12,0.06,153.00,5214.00,6050,20240607,-32.89,3560,20240805,14.04,6050,-32.89,20240607,3560,14.04,20240805,6050,-32.89,20240607,3560,14.04,20240805,3.91,N,100660,500,63 억,,320635,N,N,0,N,00,N
20240830,130743,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4050,15,2,0.37,26593365,6550,14.15,4090,4090,4045,5240,2825,4035,4060.58,2.54,0,-545,4171,4102,4061,3992,3951,4082,3972,63,1205,500,2660,5,1,12600000,510,26.47,0.78,12,0.05,153.00,5214.00,6050,20240607,-33.06,3560,20240805,13.76,6050,-33.06,20240607,3560,13.76,20240805,6050,-33.06,20240607,3560,13.76,20240805,3.91,N,100660,500,63 억,,320635,N,N,0,N,00,N
20240830,120746,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4050,15,2,0.37,20965955,5161,11.15,4090,4090,4045,5240,2825,4035,4063.11,2.54,0,-1053,4171,4102,4061,3992,3951,4082,3972,63,1205,500,2660,5,1,12600000,510,26.47,0.78,12,0.04,153.00,5214.00,6050,20240607,-33.06,3560,20240805,13.76,6050,-33.06,20240607,3560,13.76,20240805,6050,-33.06,20240607,3560,13.76,20240805,3.91,N,100660,500,63 억,,320635,N,N,0,N,00,N
20240830,110753,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4070,35,2,0.87,12887850,3168,6.84,4090,4090,4055,5240,2825,4035,4069.59,2.54,0,-575,4171,4102,4061,3992,3951,4082,3972,63,1205,500,2660,5,1,12600000,513,26.60,0.78,12,0.03,153.00,5214.00,6050,20240607,-32.73,3560,20240805,14.33,6050,-32.73,20240607,3560,14.33,20240805,6050,-32.73,20240607,3560,14.33,20240805,3.91,N,100660,500,63 억,,320635,N,N,0,N,00,N
20240830,100749,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4075,40,2,0.99,11289975,2775,5.99,4090,4090,4060,5240,2825,4035,4070.14,2.54,0,-292,4171,4102,4061,3992,3951,4082,3972,63,1205,500,2660,5,1,12600000,513,26.63,0.78,12,0.02,153.00,5214.00,6050,20240607,-32.64,3560,20240805,14.47,6050,-32.64,20240607,3560,14.47,20240805,6050,-32.64,20240607,3560,14.47,20240805,3.91,N,100660,500,63 억,,320635,N,N,0,N,00,N
20240830,090751,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4090,55,2,1.36,3406230,836,1.81,4090,4090,4060,5240,2825,4035,4081.90,2.54,0,-91,4171,4102,4061,3992,3951,4082,3972,63,1205,500,2660,5,1,12600000,515,26.73,0.78,12,0.01,153.00,5214.00,6050,20240607,-32.40,3560,20240805,14.89,6050,-32.40,20240607,3560,14.89,20240805,6050,-32.40,20240607,3560,14.89,20240805,3.91,N,100660,500,63 억,,320635,N,N,0,N,00,N
20240829,160751,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4035,-70,5,-1.71,187841110,46283,89.84,4065,4130,4020,5330,2875,4105,4058.53,2.58,0,-6053,4248,4176,4123,4051,3998,4150,4025,63,1225,500,2700,5,1,12600000,508,26.37,0.77,12,0.37,153.00,5214.00,6050,20240607,-33.31,3560,20240805,13.34,6050,-33.31,20240607,3560,13.34,20240805,6050,-33.31,20240607,3560,13.34,20240805,3.93,N,100660,500,63 억,,325497,N,N,0,N,00,N
20240829,150758,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4045,-60,5,-1.46,184406315,45432,88.19,4065,4130,4020,5330,2875,4105,4058.95,2.58,0,-5935,4248,4176,4123,4051,3998,4150,4025,63,1225,500,2700,5,1,12600000,510,26.44,0.78,12,0.36,153.00,5214.00,6050,20240607,-33.14,3560,20240805,13.62,6050,-33.14,20240607,3560,13.62,20240805,6050,-33.14,20240607,3560,13.62,20240805,3.93,N,100660,500,63 억,,325497,N,N,0,N,00,N
20240829,140800,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4060,-45,5,-1.10,175150275,43141,83.74,4065,4130,4020,5330,2875,4105,4059.95,2.58,0,-5881,4248,4176,4123,4051,3998,4150,4025,63,1225,500,2700,5,1,12600000,512,26.54,0.78,12,0.34,153.00,5214.00,6050,20240607,-32.89,3560,20240805,14.04,6050,-32.89,20240607,3560,14.04,20240805,6050,-32.89,20240607,3560,14.04,20240805,3.93,N,100660,500,63 억,,325497,N,N,0,N,00,N
20240829,130801,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4025,-80,5,-1.95,169928335,41852,81.24,4065,4130,4020,5330,2875,4105,4060.22,2.58,0,-5704,4248,4176,4123,4051,3998,4150,4025,63,1225,500,2700,5,1,12600000,507,26.31,0.77,12,0.33,153.00,5214.00,6050,20240607,-33.47,3560,20240805,13.06,6050,-33.47,20240607,3560,13.06,20240805,6050,-33.47,20240607,3560,13.06,20240805,3.93,N,100660,500,63 억,,325497,N,N,0,N,00,N
20240829,120758,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4035,-70,5,-1.71,138803235,34133,66.26,4065,4130,4035,5330,2875,4105,4066.54,2.58,0,-4704,4248,4176,4123,4051,3998,4150,4025,63,1225,500,2700,5,1,12600000,508,26.37,0.77,12,0.27,153.00,5214.00,6050,20240607,-33.31,3560,20240805,13.34,6050,-33.31,20240607,3560,13.34,20240805,6050,-33.31,20240607,3560,13.34,20240805,3.93,N,100660,500,63 억,,325497,N,N,0,N,00,N
20240829,110759,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4065,-40,5,-0.97,88696565,21779,42.28,4065,4130,4060,5330,2875,4105,4072.57,2.58,0,-1111,4248,4176,4123,4051,3998,4150,4025,63,1225,500,2700,5,1,12600000,512,26.57,0.78,12,0.17,153.00,5214.00,6050,20240607,-32.81,3560,20240805,14.19,6050,-32.81,20240607,3560,14.19,20240805,6050,-32.81,20240607,3560,14.19,20240805,3.93,N,100660,500,63 억,,325497,N,N,0,N,00,N
20240829,100754,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4100,-5,5,-0.12,62426195,15338,29.77,4065,4105,4060,5330,2875,4105,4070.03,2.58,0,1122,4248,4176,4123,4051,3998,4150,4025,63,1225,500,2700,5,1,12600000,517,26.80,0.79,12,0.12,153.00,5214.00,6050,20240607,-32.23,3560,20240805,15.17,6050,-32.23,20240607,3560,15.17,20240805,6050,-32.23,20240607,3560,15.17,20240805,3.93,N,100660,500,63 억,,325497,N,N,0,N,00,N
20240829,090758,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4095,-10,5,-0.24,23178045,5698,11.06,4065,4095,4065,5330,2875,4105,4067.75,2.58,0,453,4248,4176,4123,4051,3998,4150,4025,63,1225,500,2700,5,1,12600000,516,26.76,0.79,12,0.05,153.00,5214.00,6050,20240607,-32.31,3560,20240805,15.03,6050,-32.31,20240607,3560,15.03,20240805,6050,-32.31,20240607,3560,15.03,20240805,3.93,N,100660,500,63 억,,325497,N,N,0,N,00,N
20240828,160734,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4105,-65,5,-1.56,209875640,51095,76.30,4150,4195,4070,5420,2920,4170,4107.56,2.68,0,-11690,4303,4236,4123,4056,3943,4270,4090,63,1250,500,2750,5,1,12600000,517,26.83,0.79,12,0.41,153.00,5214.00,6050,20240607,-32.15,3560,20240805,15.31,6050,-32.15,20240607,3560,15.31,20240805,6050,-32.15,20240607,3560,15.31,20240805,3.84,N,100660,500,63 억,,337100,N,N,0,N,00,N
20240828,150738,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4110,-60,5,-1.44,201333145,49015,73.20,4150,4195,4070,5420,2920,4170,4107.58,2.68,0,-11470,4303,4236,4123,4056,3943,4270,4090,63,1250,500,2750,5,1,12600000,518,26.86,0.79,12,0.39,153.00,5214.00,6050,20240607,-32.07,3560,20240805,15.45,6050,-32.07,20240607,3560,15.45,20240805,6050,-32.07,20240607,3560,15.45,20240805,3.84,N,100660,500,63 억,,337100,N,N,0,N,00,N
20240828,140741,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4135,-35,5,-0.84,191128225,46533,69.49,4150,4195,4070,5420,2920,4170,4107.37,2.68,0,-11448,4303,4236,4123,4056,3943,4270,4090,63,1250,500,2750,5,1,12600000,521,27.03,0.79,12,0.37,153.00,5214.00,6050,20240607,-31.65,3560,20240805,16.15,6050,-31.65,20240607,3560,16.15,20240805,6050,-31.65,20240607,3560,16.15,20240805,3.84,N,100660,500,63 억,,337100,N,N,0,N,00,N
20240828,130737,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4090,-80,5,-1.92,175327625,42685,63.74,4150,4195,4070,5420,2920,4170,4107.48,2.68,0,-11409,4303,4236,4123,4056,3943,4270,4090,63,1250,500,2750,5,1,12600000,515,26.73,0.78,12,0.34,153.00,5214.00,6050,20240607,-32.40,3560,20240805,14.89,6050,-32.40,20240607,3560,14.89,20240805,6050,-32.40,20240607,3560,14.89,20240805,3.84,N,100660,500,63 억,,337100,N,N,0,N,00,N
20240828,120736,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4100,-70,5,-1.68,118878800,28868,43.11,4150,4195,4080,5420,2920,4170,4118.01,2.68,0,-9581,4303,4236,4123,4056,3943,4270,4090,63,1250,500,2750,5,1,12600000,517,26.80,0.79,12,0.23,153.00,5214.00,6050,20240607,-32.23,3560,20240805,15.17,6050,-32.23,20240607,3560,15.17,20240805,6050,-32.23,20240607,3560,15.17,20240805,3.84,N,100660,500,63 억,,337100,N,N,0,N,00,N
20240828,110736,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4105,-65,5,-1.56,74052700,17917,26.76,4150,4195,4095,5420,2920,4170,4133.10,2.68,0,-6544,4303,4236,4123,4056,3943,4270,4090,63,1250,500,2750,5,1,12600000,517,26.83,0.79,12,0.14,153.00,5214.00,6050,20240607,-32.15,3560,20240805,15.31,6050,-32.15,20240607,3560,15.31,20240805,6050,-32.15,20240607,3560,15.31,20240805,3.84,N,100660,500,63 억,,337100,N,N,0,N,00,N
20240828,100803,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4165,-5,5,-0.12,38302425,9243,13.80,4150,4195,4095,5420,2920,4170,4143.94,2.68,0,-2675,4303,4236,4123,4056,3943,4270,4090,63,1250,500,2750,5,1,12600000,525,27.22,0.80,12,0.07,153.00,5214.00,6050,20240607,-31.16,3560,20240805,16.99,6050,-31.16,20240607,3560,16.99,20240805,6050,-31.16,20240607,3560,16.99,20240805,3.84,N,100660,500,63 억,,337100,N,N,0,N,00,N
20240828,090748,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4170,0,3,0.00,8309305,1986,2.97,4150,4195,4150,5420,2920,4170,4183.94,2.68,0,-1000,4303,4236,4123,4056,3943,4270,4090,63,1250,500,2750,5,1,12600000,525,27.25,0.80,12,0.02,153.00,5214.00,6050,20240607,-31.07,3560,20240805,17.13,6050,-31.07,20240607,3560,17.13,20240805,6050,-31.07,20240607,3560,17.13,20240805,3.84,N,100660,500,63 억,,337100,N,N,0,N,00,N
20240827,160733,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4170,45,2,1.09,274796335,66897,118.75,4110,4190,4010,5360,2890,4125,4107.75,2.65,0,2164,4295,4210,4155,4070,4015,4182,4042,63,1235,500,2720,5,1,12600000,525,27.25,0.80,12,0.53,153.00,5214.00,6050,20240607,-31.07,3560,20240805,17.13,6050,-31.07,20240607,3560,17.13,20240805,6050,-31.07,20240607,3560,17.13,20240805,3.86,N,100660,500,63 억,,334429,N,N,0,N,00,N
20240827,150737,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4165,40,2,0.97,266964370,65016,115.41,4110,4190,4010,5360,2890,4125,4106.13,2.65,0,452,4295,4210,4155,4070,4015,4182,4042,63,1235,500,2720,5,1,12600000,525,27.22,0.80,12,0.52,153.00,5214.00,6050,20240607,-31.16,3560,20240805,16.99,6050,-31.16,20240607,3560,16.99,20240805,6050,-31.16,20240607,3560,16.99,20240805,3.86,N,100660,500,63 억,,334429,N,N,0,N,00,N
20240827,140738,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4180,55,2,1.33,204491190,49976,88.71,4110,4190,4010,5360,2890,4125,4091.79,2.65,0,5723,4295,4210,4155,4070,4015,4182,4042,63,1235,500,2720,5,1,12600000,527,27.32,0.80,12,0.40,153.00,5214.00,6050,20240607,-30.91,3560,20240805,17.42,6050,-30.91,20240607,3560,17.42,20240805,6050,-30.91,20240607,3560,17.42,20240805,3.86,N,100660,500,63 억,,334429,N,N,0,N,00,N
20240827,130741,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4160,35,2,0.85,184053415,45073,80.01,4110,4190,4010,5360,2890,4125,4083.45,2.65,0,2284,4295,4210,4155,4070,4015,4182,4042,63,1235,500,2720,5,1,12600000,524,27.19,0.80,12,0.36,153.00,5214.00,6050,20240607,-31.24,3560,20240805,16.85,6050,-31.24,20240607,3560,16.85,20240805,6050,-31.24,20240607,3560,16.85,20240805,3.86,N,100660,500,63 억,,334429,N,N,0,N,00,N
20240827,120744,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4140,15,2,0.36,173647530,42566,75.56,4110,4190,4010,5360,2890,4125,4079.49,2.65,0,1205,4295,4210,4155,4070,4015,4182,4042,63,1235,500,2720,5,1,12600000,522,27.06,0.79,12,0.34,153.00,5214.00,6050,20240607,-31.57,3560,20240805,16.29,6050,-31.57,20240607,3560,16.29,20240805,6050,-31.57,20240607,3560,16.29,20240805,3.86,N,100660,500,63 억,,334429,N,N,0,N,00,N
20240827,110740,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4120,-5,5,-0.12,145537675,35774,63.50,4110,4190,4010,5360,2890,4125,4068.25,2.65,0,-97,4295,4210,4155,4070,4015,4182,4042,63,1235,500,2720,5,1,12600000,519,26.93,0.79,12,0.28,153.00,5214.00,6050,20240607,-31.90,3560,20240805,15.73,6050,-31.90,20240607,3560,15.73,20240805,6050,-31.90,20240607,3560,15.73,20240805,3.86,N,100660,500,63 억,,334429,N,N,0,N,00,N
20240827,100737,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4060,-65,5,-1.58,123674650,30415,53.99,4110,4190,4010,5360,2890,4125,4066.24,2.65,0,-57,4295,4210,4155,4070,4015,4182,4042,63,1235,500,2720,5,1,12600000,512,26.54,0.78,12,0.24,153.00,5214.00,6050,20240607,-32.89,3560,20240805,14.04,6050,-32.89,20240607,3560,14.04,20240805,6050,-32.89,20240607,3560,14.04,20240805,3.86,N,100660,500,63 억,,334429,N,N,0,N,00,N
20240827,090738,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4050,-75,5,-1.82,25634220,6304,11.19,4110,4110,4035,5360,2890,4125,4066.34,2.65,0,2041,4295,4210,4155,4070,4015,4182,4042,63,1235,500,2720,5,1,12600000,510,26.47,0.78,12,0.05,153.00,5214.00,6050,20240607,-33.06,3560,20240805,13.76,6050,-33.06,20240607,3560,13.76,20240805,6050,-33.06,20240607,3560,13.76,20240805,3.86,N,100660,500,63 억,,334429,N,N,0,N,00,N
20240826,160727,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4125,-55,5,-1.32,233581650,56276,137.73,4180,4240,4100,5430,2930,4180,4150.56,2.76,0,-12969,4296,4237,4201,4142,4106,4220,4125,63,1250,500,2750,5,1,12600000,520,26.96,0.79,12,0.45,153.00,5214.00,6050,20240607,-31.82,3560,20240805,15.87,6050,-31.82,20240607,3560,15.87,20240805,6050,-31.82,20240607,3560,15.87,20240805,3.92,N,100660,500,63 억,,347646,N,N,0,N,00,N
20240826,150732,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4140,-40,5,-0.96,191035955,45948,112.46,4180,4240,4115,5430,2930,4180,4157.41,2.76,0,-13788,4296,4237,4201,4142,4106,4220,4125,63,1250,500,2750,5,1,12600000,522,27.06,0.79,12,0.36,153.00,5214.00,6050,20240607,-31.57,3560,20240805,16.29,6050,-31.57,20240607,3560,16.29,20240805,6050,-31.57,20240607,3560,16.29,20240805,3.92,N,100660,500,63 억,,347646,N,N,0,N,00,N
20240826,140735,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4150,-30,5,-0.72,183015650,44008,107.71,4180,4240,4115,5430,2930,4180,4158.45,2.76,0,-13523,4296,4237,4201,4142,4106,4220,4125,63,1250,500,2750,5,1,12600000,523,27.12,0.80,12,0.35,153.00,5214.00,6050,20240607,-31.40,3560,20240805,16.57,6050,-31.40,20240607,3560,16.57,20240805,6050,-31.40,20240607,3560,16.57,20240805,3.92,N,100660,500,63 억,,347646,N,N,0,N,00,N
20240826,130739,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4120,-60,5,-1.44,179024960,43042,105.34,4180,4240,4115,5430,2930,4180,4159.07,2.76,0,-13908,4296,4237,4201,4142,4106,4220,4125,63,1250,500,2750,5,1,12600000,519,26.93,0.79,12,0.34,153.00,5214.00,6050,20240607,-31.90,3560,20240805,15.73,6050,-31.90,20240607,3560,15.73,20240805,6050,-31.90,20240607,3560,15.73,20240805,3.92,N,100660,500,63 억,,347646,N,N,0,N,00,N
20240826,120733,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4130,-50,5,-1.20,153323705,36814,90.10,4180,4240,4130,5430,2930,4180,4164.61,2.76,0,-13786,4296,4237,4201,4142,4106,4220,4125,63,1250,500,2750,5,1,12600000,520,26.99,0.79,12,0.29,153.00,5214.00,6050,20240607,-31.74,3560,20240805,16.01,6050,-31.74,20240607,3560,16.01,20240805,6050,-31.74,20240607,3560,16.01,20240805,3.92,N,100660,500,63 억,,347646,N,N,0,N,00,N
20240826,110734,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4160,-20,5,-0.48,103262535,24748,60.57,4180,4240,4140,5430,2930,4180,4172.41,2.76,0,-6968,4296,4237,4201,4142,4106,4220,4125,63,1250,500,2750,5,1,12600000,524,27.19,0.80,12,0.20,153.00,5214.00,6050,20240607,-31.24,3560,20240805,16.85,6050,-31.24,20240607,3560,16.85,20240805,6050,-31.24,20240607,3560,16.85,20240805,3.92,N,100660,500,63 억,,347646,N,N,0,N,00,N
20240826,100737,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4185,5,2,0.12,74500070,17861,43.71,4180,4240,4140,5430,2930,4180,4170.85,2.76,0,-5014,4296,4237,4201,4142,4106,4220,4125,63,1250,500,2750,5,1,12600000,527,27.35,0.80,12,0.14,153.00,5214.00,6050,20240607,-30.83,3560,20240805,17.56,6050,-30.83,20240607,3560,17.56,20240805,6050,-30.83,20240607,3560,17.56,20240805,3.92,N,100660,500,63 억,,347646,N,N,0,N,00,N
20240826,090732,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4235,55,2,1.32,6152455,1466,3.59,4180,4240,4180,5430,2930,4180,4205.44,2.76,0,-423,4296,4237,4201,4142,4106,4220,4125,63,1250,500,2750,5,1,12600000,534,27.68,0.81,12,0.01,153.00,5214.00,6050,20240607,-30.00,3560,20240805,18.96,6050,-30.00,20240607,3560,18.96,20240805,6050,-30.00,20240607,3560,18.96,20240805,3.92,N,100660,500,63 억,,347646,N,N,0,N,00,N
20240823,160729,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4180,0,3,0.00,171569020,40843,65.37,4200,4260,4165,5430,2930,4180,4200.70,2.83,0,-8874,4406,4292,4231,4117,4056,4262,4087,63,1250,500,2750,5,1,12600000,527,27.32,0.80,12,0.32,153.00,5214.00,6050,20240607,-30.91,3560,20240805,17.42,6050,-30.91,20240607,3560,17.42,20240805,6050,-30.91,20240607,3560,17.42,20240805,3.92,N,100660,500,63 억,,357107,N,N,0,N,00,N
20240823,150735,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4210,30,2,0.72,153839860,36610,58.59,4200,4260,4165,5430,2930,4180,4202.13,2.83,0,-11159,4406,4292,4231,4117,4056,4262,4087,63,1250,500,2750,5,1,12600000,530,27.52,0.81,12,0.29,153.00,5214.00,6050,20240607,-30.41,3560,20240805,18.26,6050,-30.41,20240607,3560,18.26,20240805,6050,-30.41,20240607,3560,18.26,20240805,3.92,N,100660,500,63 억,,357107,N,N,0,N,00,N
20240823,140733,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4215,35,2,0.84,146405865,34838,55.76,4200,4260,4165,5430,2930,4180,4202.48,2.83,0,-11672,4406,4292,4231,4117,4056,4262,4087,63,1250,500,2750,5,1,12600000,531,27.55,0.81,12,0.28,153.00,5214.00,6050,20240607,-30.33,3560,20240805,18.40,6050,-30.33,20240607,3560,18.40,20240805,6050,-30.33,20240607,3560,18.40,20240805,3.92,N,100660,500,63 억,,357107,N,N,0,N,00,N
20240823,130734,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4195,15,2,0.36,132222260,31462,50.36,4200,4260,4165,5430,2930,4180,4202.60,2.83,0,-11592,4406,4292,4231,4117,4056,4262,4087,63,1250,500,2750,5,1,12600000,529,27.42,0.80,12,0.25,153.00,5214.00,6050,20240607,-30.66,3560,20240805,17.84,6050,-30.66,20240607,3560,17.84,20240805,6050,-30.66,20240607,3560,17.84,20240805,3.92,N,100660,500,63 억,,357107,N,N,0,N,00,N
20240823,120732,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4185,5,2,0.12,107225125,25477,40.78,4200,4260,4180,5430,2930,4180,4208.70,2.83,0,-8037,4406,4292,4231,4117,4056,4262,4087,63,1250,500,2750,5,1,12600000,527,27.35,0.80,12,0.20,153.00,5214.00,6050,20240607,-30.83,3560,20240805,17.56,6050,-30.83,20240607,3560,17.56,20240805,6050,-30.83,20240607,3560,17.56,20240805,3.92,N,100660,500,63 억,,357107,N,N,0,N,00,N
20240823,110732,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4215,35,2,0.84,89677375,21281,34.06,4200,4260,4180,5430,2930,4180,4213.96,2.83,0,-8083,4406,4292,4231,4117,4056,4262,4087,63,1250,500,2750,5,1,12600000,531,27.55,0.81,12,0.17,153.00,5214.00,6050,20240607,-30.33,3560,20240805,18.40,6050,-30.33,20240607,3560,18.40,20240805,6050,-30.33,20240607,3560,18.40,20240805,3.92,N,100660,500,63 억,,357107,N,N,0,N,00,N
20240823,100733,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4250,70,2,1.67,60467385,14333,22.94,4200,4260,4180,5430,2930,4180,4218.75,2.83,0,-2638,4406,4292,4231,4117,4056,4262,4087,63,1250,500,2750,5,1,12600000,536,27.78,0.82,12,0.11,153.00,5214.00,6050,20240607,-29.75,3560,20240805,19.38,6050,-29.75,20240607,3560,19.38,20240805,6050,-29.75,20240607,3560,19.38,20240805,3.92,N,100660,500,63 억,,357107,N,N,0,N,00,N
20240823,090734,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4210,30,2,0.72,7637215,1821,2.91,4200,4225,4180,5430,2930,4180,4193.97,2.83,0,473,4406,4292,4231,4117,4056,4262,4087,63,1250,500,2750,5,1,12600000,530,27.52,0.81,12,0.01,153.00,5214.00,6050,20240607,-30.41,3560,20240805,18.26,6050,-30.41,20240607,3560,18.26,20240805,6050,-30.41,20240607,3560,18.26,20240805,3.92,N,100660,500,63 억,,357107,N,N,0,N,00,N
20240822,160728,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4180,-140,5,-3.24,260054790,61617,45.11,4320,4345,4170,5610,3025,4320,4220.50,2.89,0,-7842,4456,4387,4296,4227,4136,4422,4262,63,1290,500,2850,5,1,12600000,527,27.32,0.80,12,0.49,153.00,5214.00,6050,20240607,-30.91,3560,20240805,17.42,6050,-30.91,20240607,3560,17.42,20240805,6050,-30.91,20240607,3560,17.42,20240805,4.00,N,100660,500,63 억,,364589,N,N,0,N,00,N
20240822,150734,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4210,-110,5,-2.55,233122630,55192,40.41,4320,4345,4170,5610,3025,4320,4223.85,2.89,0,-9994,4456,4387,4296,4227,4136,4422,4262,63,1290,500,2850,5,1,12600000,530,27.52,0.81,12,0.44,153.00,5214.00,6050,20240607,-30.41,3560,20240805,18.26,6050,-30.41,20240607,3560,18.26,20240805,6050,-30.41,20240607,3560,18.26,20240805,4.00,N,100660,500,63 억,,364589,N,N,0,N,00,N
20240822,140735,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4205,-115,5,-2.66,202156495,47814,35.00,4320,4345,4170,5610,3025,4320,4227.98,2.89,0,-11692,4456,4387,4296,4227,4136,4422,4262,63,1290,500,2850,5,1,12600000,530,27.48,0.81,12,0.38,153.00,5214.00,6050,20240607,-30.50,3560,20240805,18.12,6050,-30.50,20240607,3560,18.12,20240805,6050,-30.50,20240607,3560,18.12,20240805,4.00,N,100660,500,63 억,,364589,N,N,0,N,00,N
20240822,130734,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4220,-100,5,-2.31,197103965,46616,34.13,4320,4345,4170,5610,3025,4320,4228.25,2.89,0,-12225,4456,4387,4296,4227,4136,4422,4262,63,1290,500,2850,5,1,12600000,532,27.58,0.81,12,0.37,153.00,5214.00,6050,20240607,-30.25,3560,20240805,18.54,6050,-30.25,20240607,3560,18.54,20240805,6050,-30.25,20240607,3560,18.54,20240805,4.00,N,100660,500,63 억,,364589,N,N,0,N,00,N
20240822,120738,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4195,-125,5,-2.89,157256615,37089,27.15,4320,4345,4190,5610,3025,4320,4239.98,2.89,0,-9860,4456,4387,4296,4227,4136,4422,4262,63,1290,500,2850,5,1,12600000,529,27.42,0.80,12,0.29,153.00,5214.00,6050,20240607,-30.66,3560,20240805,17.84,6050,-30.66,20240607,3560,17.84,20240805,6050,-30.66,20240607,3560,17.84,20240805,4.00,N,100660,500,63 억,,364589,N,N,0,N,00,N
20240822,110731,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4230,-90,5,-2.08,128078125,30149,22.07,4320,4345,4195,5610,3025,4320,4248.17,2.89,0,-7850,4456,4387,4296,4227,4136,4422,4262,63,1290,500,2850,5,1,12600000,533,27.65,0.81,12,0.24,153.00,5214.00,6050,20240607,-30.08,3560,20240805,18.82,6050,-30.08,20240607,3560,18.82,20240805,6050,-30.08,20240607,3560,18.82,20240805,4.00,N,100660,500,63 억,,364589,N,N,0,N,00,N
20240822,100730,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4230,-90,5,-2.08,101019325,23733,17.37,4320,4345,4195,5610,3025,4320,4256.49,2.89,0,-6237,4456,4387,4296,4227,4136,4422,4262,63,1290,500,2850,5,1,12600000,533,27.65,0.81,12,0.19,153.00,5214.00,6050,20240607,-30.08,3560,20240805,18.82,6050,-30.08,20240607,3560,18.82,20240805,6050,-30.08,20240607,3560,18.82,20240805,4.00,N,100660,500,63 억,,364589,N,N,0,N,00,N
20240822,090731,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4295,-25,5,-0.58,17653020,4095,3.00,4320,4345,4295,5610,3025,4320,4310.87,2.89,0,-647,4456,4387,4296,4227,4136,4422,4262,63,1290,500,2850,5,1,12600000,541,28.07,0.82,12,0.03,153.00,5214.00,6050,20240607,-29.01,3560,20240805,20.65,6050,-29.01,20240607,3560,20.65,20240805,6050,-29.01,20240607,3560,20.65,20240805,4.00,N,100660,500,63 억,,364589,N,N,0,N,00,N
20240821,160726,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4320,45,2,1.05,588611950,136556,151.72,4225,4365,4205,5550,2995,4275,4310.37,3.01,0,-14617,4391,4332,4231,4172,4071,4362,4202,63,1275,500,2820,5,1,12600000,544,28.24,0.83,12,1.08,153.00,5214.00,6050,20240607,-28.60,3560,20240805,21.35,6050,-28.60,20240607,3560,21.35,20240805,6050,-28.60,20240607,3560,21.35,20240805,4.10,N,100660,500,63 억,,379853,N,N,0,N,00,N
20240821,150737,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4325,50,2,1.17,548639355,127274,141.41,4225,4365,4205,5550,2995,4275,4310.69,3.01,0,-17973,4391,4332,4231,4172,4071,4362,4202,63,1275,500,2820,5,1,12600000,545,28.27,0.83,12,1.01,153.00,5214.00,6050,20240607,-28.51,3560,20240805,21.49,6050,-28.51,20240607,3560,21.49,20240805,6050,-28.51,20240607,3560,21.49,20240805,4.10,N,100660,500,63 억,,379853,N,N,0,N,00,N
20240821,140729,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4305,30,2,0.70,492128565,114180,126.86,4225,4365,4205,5550,2995,4275,4310.11,3.01,0,-15028,4391,4332,4231,4172,4071,4362,4202,63,1275,500,2820,5,1,12600000,542,28.14,0.83,12,0.91,153.00,5214.00,6050,20240607,-28.84,3560,20240805,20.93,6050,-28.84,20240607,3560,20.93,20240805,6050,-28.84,20240607,3560,20.93,20240805,4.10,N,100660,500,63 억,,379853,N,N,0,N,00,N
20240821,130739,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4335,60,2,1.40,463727450,107588,119.54,4225,4365,4205,5550,2995,4275,4310.22,3.01,0,-12060,4391,4332,4231,4172,4071,4362,4202,63,1275,500,2820,5,1,12600000,546,28.33,0.83,12,0.85,153.00,5214.00,6050,20240607,-28.35,3560,20240805,21.77,6050,-28.35,20240607,3560,21.77,20240805,6050,-28.35,20240607,3560,21.77,20240805,4.10,N,100660,500,63 억,,379853,N,N,0,N,00,N
20240821,120738,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4305,30,2,0.70,332872335,77387,85.98,4225,4355,4205,5550,2995,4275,4301.40,3.01,0,-8681,4391,4332,4231,4172,4071,4362,4202,63,1275,500,2820,5,1,12600000,542,28.14,0.83,12,0.61,153.00,5214.00,6050,20240607,-28.84,3560,20240805,20.93,6050,-28.84,20240607,3560,20.93,20240805,6050,-28.84,20240607,3560,20.93,20240805,4.10,N,100660,500,63 억,,379853,N,N,0,N,00,N
20240821,110731,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4280,5,2,0.12,296581780,68959,76.62,4225,4355,4205,5550,2995,4275,4300.84,3.01,0,-6203,4391,4332,4231,4172,4071,4362,4202,63,1275,500,2820,5,1,12600000,539,27.97,0.82,12,0.55,153.00,5214.00,6050,20240607,-29.26,3560,20240805,20.22,6050,-29.26,20240607,3560,20.22,20240805,6050,-29.26,20240607,3560,20.22,20240805,4.10,N,100660,500,63 억,,379853,N,N,0,N,00,N
20240821,100737,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4300,25,2,0.58,211915620,49252,54.72,4225,4355,4205,5550,2995,4275,4302.68,3.01,0,-7635,4391,4332,4231,4172,4071,4362,4202,63,1275,500,2820,5,1,12600000,542,28.10,0.82,12,0.39,153.00,5214.00,6050,20240607,-28.93,3560,20240805,20.79,6050,-28.93,20240607,3560,20.79,20240805,6050,-28.93,20240607,3560,20.79,20240805,4.10,N,100660,500,63 억,,379853,N,N,0,N,00,N
20240821,090730,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4245,-30,5,-0.70,13183105,3126,3.47,4225,4265,4205,5550,2995,4275,4217.24,3.01,0,-701,4391,4332,4231,4172,4071,4362,4202,63,1275,500,2820,5,1,12600000,535,27.75,0.81,12,0.02,153.00,5214.00,6050,20240607,-29.83,3560,20240805,19.24,6050,-29.83,20240607,3560,19.24,20240805,6050,-29.83,20240607,3560,19.24,20240805,4.10,N,100660,500,63 억,,379853,N,N,0,N,00,N
20240820,160720,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4275,155,2,3.76,376951175,88928,142.67,4130,4290,4130,5350,2885,4120,4238.84,2.74,0,33424,4260,4190,4150,4080,4040,4170,4060,63,1230,500,2710,5,1,12600000,539,27.94,0.82,12,0.71,153.00,5214.00,6050,20240607,-29.34,3560,20240805,20.08,6050,-29.34,20240607,3560,20.08,20240805,6050,-29.34,20240607,3560,20.08,20240805,4.10,N,100660,500,63 억,,345555,N,N,0,N,00,N
20240820,150731,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4275,155,2,3.76,354274140,83608,134.13,4130,4290,4130,5350,2885,4120,4237.32,2.74,0,32928,4260,4190,4150,4080,4040,4170,4060,63,1230,500,2710,5,1,12600000,539,27.94,0.82,12,0.66,153.00,5214.00,6050,20240607,-29.34,3560,20240805,20.08,6050,-29.34,20240607,3560,20.08,20240805,6050,-29.34,20240607,3560,20.08,20240805,4.10,N,100660,500,63 억,,345555,N,N,0,N,00,N
20240820,140729,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4265,145,2,3.52,305208880,72111,115.69,4130,4280,4130,5350,2885,4120,4232.49,2.74,0,25975,4260,4190,4150,4080,4040,4170,4060,63,1230,500,2710,5,1,12600000,537,27.88,0.82,12,0.57,153.00,5214.00,6050,20240607,-29.50,3560,20240805,19.80,6050,-29.50,20240607,3560,19.80,20240805,6050,-29.50,20240607,3560,19.80,20240805,4.10,N,100660,500,63 억,,345555,N,N,0,N,00,N
20240820,130730,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4250,130,2,3.16,272855310,64503,103.48,4130,4280,4130,5350,2885,4120,4230.12,2.74,0,21052,4260,4190,4150,4080,4040,4170,4060,63,1230,500,2710,5,1,12600000,536,27.78,0.82,12,0.51,153.00,5214.00,6050,20240607,-29.75,3560,20240805,19.38,6050,-29.75,20240607,3560,19.38,20240805,6050,-29.75,20240607,3560,19.38,20240805,4.10,N,100660,500,63 억,,345555,N,N,0,N,00,N
20240820,120728,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4270,150,2,3.64,247952450,58633,94.06,4130,4280,4130,5350,2885,4120,4228.89,2.74,0,19564,4260,4190,4150,4080,4040,4170,4060,63,1230,500,2710,5,1,12600000,538,27.91,0.82,12,0.47,153.00,5214.00,6050,20240607,-29.42,3560,20240805,19.94,6050,-29.42,20240607,3560,19.94,20240805,6050,-29.42,20240607,3560,19.94,20240805,4.10,N,100660,500,63 억,,345555,N,N,0,N,00,N
20240820,110724,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4245,125,2,3.03,200934745,47562,76.30,4130,4280,4130,5350,2885,4120,4224.69,2.74,0,13218,4260,4190,4150,4080,4040,4170,4060,63,1230,500,2710,5,1,12600000,535,27.75,0.81,12,0.38,153.00,5214.00,6050,20240607,-29.83,3560,20240805,19.24,6050,-29.83,20240607,3560,19.24,20240805,6050,-29.83,20240607,3560,19.24,20240805,4.10,N,100660,500,63 억,,345555,N,N,0,N,00,N
20240820,100724,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4245,125,2,3.03,159121710,37726,60.52,4130,4280,4130,5350,2885,4120,4217.83,2.74,0,13718,4260,4190,4150,4080,4040,4170,4060,63,1230,500,2710,5,1,12600000,535,27.75,0.81,12,0.30,153.00,5214.00,6050,20240607,-29.83,3560,20240805,19.24,6050,-29.83,20240607,3560,19.24,20240805,6050,-29.83,20240607,3560,19.24,20240805,4.10,N,100660,500,63 억,,345555,N,N,0,N,00,N
20240820,090726,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4220,100,2,2.43,61288090,14692,23.57,4130,4230,4130,5350,2885,4120,4171.53,2.74,0,3699,4260,4190,4150,4080,4040,4170,4060,63,1230,500,2710,5,1,12600000,532,27.58,0.81,12,0.12,153.00,5214.00,6050,20240607,-30.25,3560,20240805,18.54,6050,-30.25,20240607,3560,18.54,20240805,6050,-30.25,20240607,3560,18.54,20240805,4.10,N,100660,500,63 억,,345555,N,N,0,N,00,N
20240819,160716,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4120,-80,5,-1.90,257033485,61973,78.49,4170,4220,4110,5460,2940,4200,4147.57,2.71,0,4419,4350,4275,4230,4155,4110,4252,4132,63,1260,500,2770,5,1,12600000,519,26.93,0.79,12,0.49,153.00,5214.00,6050,20240607,-31.90,3560,20240805,15.73,6050,-31.90,20240607,3560,15.73,20240805,6050,-31.90,20240607,3560,15.73,20240805,4.13,N,100660,500,63 억,,341132,N,N,0,N,00,N
20240819,150722,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4120,-80,5,-1.90,248606555,59928,75.90,4170,4220,4110,5460,2940,4200,4148.42,2.71,0,4468,4350,4275,4230,4155,4110,4252,4132,63,1260,500,2770,5,1,12600000,519,26.93,0.79,12,0.48,153.00,5214.00,6050,20240607,-31.90,3560,20240805,15.73,6050,-31.90,20240607,3560,15.73,20240805,6050,-31.90,20240607,3560,15.73,20240805,4.13,N,100660,500,63 억,,341132,N,N,0,N,00,N
20240819,140725,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4120,-80,5,-1.90,221660765,53399,67.63,4170,4220,4110,5460,2940,4200,4151.03,2.71,0,3943,4350,4275,4230,4155,4110,4252,4132,63,1260,500,2770,5,1,12600000,519,26.93,0.79,12,0.42,153.00,5214.00,6050,20240607,-31.90,3560,20240805,15.73,6050,-31.90,20240607,3560,15.73,20240805,6050,-31.90,20240607,3560,15.73,20240805,4.13,N,100660,500,63 억,,341132,N,N,0,N,00,N
20240819,130720,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4145,-55,5,-1.31,200108020,48170,61.01,4170,4220,4110,5460,2940,4200,4154.20,2.71,0,3055,4350,4275,4230,4155,4110,4252,4132,63,1260,500,2770,5,1,12600000,522,27.09,0.79,12,0.38,153.00,5214.00,6050,20240607,-31.49,3560,20240805,16.43,6050,-31.49,20240607,3560,16.43,20240805,6050,-31.49,20240607,3560,16.43,20240805,4.13,N,100660,500,63 억,,341132,N,N,0,N,00,N
20240819,120721,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4160,-40,5,-0.95,165061135,39694,50.28,4170,4220,4110,5460,2940,4200,4158.34,2.71,0,1077,4350,4275,4230,4155,4110,4252,4132,63,1260,500,2770,5,1,12600000,524,27.19,0.80,12,0.32,153.00,5214.00,6050,20240607,-31.24,3560,20240805,16.85,6050,-31.24,20240607,3560,16.85,20240805,6050,-31.24,20240607,3560,16.85,20240805,4.13,N,100660,500,63 억,,341132,N,N,0,N,00,N
20240819,110722,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4160,-40,5,-0.95,144481575,34725,43.98,4170,4220,4110,5460,2940,4200,4160.74,2.71,0,1087,4350,4275,4230,4155,4110,4252,4132,63,1260,500,2770,5,1,12600000,524,27.19,0.80,12,0.28,153.00,5214.00,6050,20240607,-31.24,3560,20240805,16.85,6050,-31.24,20240607,3560,16.85,20240805,6050,-31.24,20240607,3560,16.85,20240805,4.13,N,100660,500,63 억,,341132,N,N,0,N,00,N
20240819,100724,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4180,-20,5,-0.48,84934090,20353,25.78,4170,4220,4145,5460,2940,4200,4173.05,2.71,0,5638,4350,4275,4230,4155,4110,4252,4132,63,1260,500,2770,5,1,12600000,527,27.32,0.80,12,0.16,153.00,5214.00,6050,20240607,-30.91,3560,20240805,17.42,6050,-30.91,20240607,3560,17.42,20240805,6050,-30.91,20240607,3560,17.42,20240805,4.13,N,100660,500,63 억,,341132,N,N,0,N,00,N
20240819,090723,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4145,-55,5,-1.31,33944990,8150,10.32,4170,4185,4145,5460,2940,4200,4165.03,2.71,0,-1003,4350,4275,4230,4155,4110,4252,4132,63,1260,500,2770,5,1,12600000,522,27.09,0.79,12,0.06,153.00,5214.00,6050,20240607,-31.49,3560,20240805,16.43,6050,-31.49,20240607,3560,16.43,20240805,6050,-31.49,20240607,3560,16.43,20240805,4.13,N,100660,500,63 억,,341132,N,N,0,N,00,N
20240816,160716,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4200,-40,5,-0.94,333370745,78845,151.22,4295,4305,4185,5510,2970,4240,4228.17,2.73,0,-3434,4320,4280,4225,4185,4130,4252,4157,63,1270,500,2790,5,1,12600000,529,27.45,0.81,12,0.63,153.00,5214.00,6050,20240607,-30.58,3560,20240805,17.98,6050,-30.58,20240607,3560,17.98,20240805,6050,-30.58,20240607,3560,17.98,20240805,4.13,N,100660,500,63 억,,344562,N,N,0,N,00,N
20240816,150717,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4190,-50,5,-1.18,316807060,74903,143.66,4295,4305,4185,5510,2970,4240,4229.55,2.73,0,-4474,4320,4280,4225,4185,4130,4252,4157,63,1270,500,2790,5,1,12600000,528,27.39,0.80,12,0.59,153.00,5214.00,6050,20240607,-30.74,3560,20240805,17.70,6050,-30.74,20240607,3560,17.70,20240805,6050,-30.74,20240607,3560,17.70,20240805,4.13,N,100660,500,63 억,,344562,N,N,0,N,00,N
20240816,140721,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4210,-30,5,-0.71,295941935,69928,134.12,4295,4305,4185,5510,2970,4240,4232.08,2.73,0,-5346,4320,4280,4225,4185,4130,4252,4157,63,1270,500,2790,5,1,12600000,530,27.52,0.81,12,0.55,153.00,5214.00,6050,20240607,-30.41,3560,20240805,18.26,6050,-30.41,20240607,3560,18.26,20240805,6050,-30.41,20240607,3560,18.26,20240805,4.13,N,100660,500,63 억,,344562,N,N,0,N,00,N
20240816,130723,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4220,-20,5,-0.47,250513255,59107,113.37,4295,4305,4185,5510,2970,4240,4238.30,2.73,0,-7144,4320,4280,4225,4185,4130,4252,4157,63,1270,500,2790,5,1,12600000,532,27.58,0.81,12,0.47,153.00,5214.00,6050,20240607,-30.25,3560,20240805,18.54,6050,-30.25,20240607,3560,18.54,20240805,6050,-30.25,20240607,3560,18.54,20240805,4.13,N,100660,500,63 억,,344562,N,N,0,N,00,N
20240816,120718,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4205,-35,5,-0.83,213628190,50327,96.53,4295,4305,4190,5510,2970,4240,4244.81,2.73,0,-3826,4320,4280,4225,4185,4130,4252,4157,63,1270,500,2790,5,1,12600000,530,27.48,0.81,12,0.40,153.00,5214.00,6050,20240607,-30.50,3560,20240805,18.12,6050,-30.50,20240607,3560,18.12,20240805,6050,-30.50,20240607,3560,18.12,20240805,4.13,N,100660,500,63 억,,344562,N,N,0,N,00,N
20240816,110720,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4230,-10,5,-0.24,149245690,35050,67.23,4295,4305,4215,5510,2970,4240,4258.14,2.73,0,-5396,4320,4280,4225,4185,4130,4252,4157,63,1270,500,2790,5,1,12600000,533,27.65,0.81,12,0.28,153.00,5214.00,6050,20240607,-30.08,3560,20240805,18.82,6050,-30.08,20240607,3560,18.82,20240805,6050,-30.08,20240607,3560,18.82,20240805,4.13,N,100660,500,63 억,,344562,N,N,0,N,00,N
20240816,100718,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4250,10,2,0.24,116466515,27293,52.35,4295,4305,4225,5510,2970,4240,4267.39,2.73,0,-4179,4320,4280,4225,4185,4130,4252,4157,63,1270,500,2790,5,1,12600000,536,27.78,0.82,12,0.22,153.00,5214.00,6050,20240607,-29.75,3560,20240805,19.38,6050,-29.75,20240607,3560,19.38,20240805,6050,-29.75,20240607,3560,19.38,20240805,4.13,N,100660,500,63 억,,344562,N,N,0,N,00,N
20240816,090719,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4260,20,2,0.47,36191010,8428,16.16,4295,4305,4260,5510,2970,4240,4294.94,2.73,0,-54,4320,4280,4225,4185,4130,4252,4157,63,1270,500,2790,5,1,12600000,537,27.84,0.82,12,0.07,153.00,5214.00,6050,20240607,-29.59,3560,20240805,19.66,6050,-29.59,20240607,3560,19.66,20240805,6050,-29.59,20240607,3560,19.66,20240805,4.13,N,100660,500,63 억,,344562,N,N,0,N,00,N
20240814,160718,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4240,70,2,1.68,217799925,51611,56.26,4260,4265,4170,5420,2920,4170,4219.94,2.64,0,11890,4390,4280,4205,4095,4020,4242,4057,63,1250,500,2750,5,1,12600000,534,27.71,0.81,12,0.41,153.00,5214.00,6050,20240607,-29.92,3560,20240805,19.10,6050,-29.92,20240607,3560,19.10,20240805,6050,-29.92,20240607,3560,19.10,20240805,4.12,N,100660,500,63 억,,332596,N,N,0,N,00,N
20240814,150721,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4255,85,2,2.04,204891255,48571,52.94,4260,4265,4170,5420,2920,4170,4218.39,2.64,0,10680,4390,4280,4205,4095,4020,4242,4057,63,1250,500,2750,5,1,12600000,536,27.81,0.82,12,0.39,153.00,5214.00,6050,20240607,-29.67,3560,20240805,19.52,6050,-29.67,20240607,3560,19.52,20240805,6050,-29.67,20240607,3560,19.52,20240805,4.12,N,100660,500,63 억,,332596,N,N,0,N,00,N
20240814,140723,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4225,55,2,1.32,178510130,42356,46.17,4260,4260,4170,5420,2920,4170,4214.52,2.64,0,7149,4390,4280,4205,4095,4020,4242,4057,63,1250,500,2750,5,1,12600000,532,27.61,0.81,12,0.34,153.00,5214.00,6050,20240607,-30.17,3560,20240805,18.68,6050,-30.17,20240607,3560,18.68,20240805,6050,-30.17,20240607,3560,18.68,20240805,4.12,N,100660,500,63 억,,332596,N,N,0,N,00,N
20240814,130722,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4205,35,2,0.84,157136900,37279,40.63,4260,4260,4170,5420,2920,4170,4215.16,2.64,0,5673,4390,4280,4205,4095,4020,4242,4057,63,1250,500,2750,5,1,12600000,530,27.48,0.81,12,0.30,153.00,5214.00,6050,20240607,-30.50,3560,20240805,18.12,6050,-30.50,20240607,3560,18.12,20240805,6050,-30.50,20240607,3560,18.12,20240805,4.12,N,100660,500,63 억,,332596,N,N,0,N,00,N
20240814,120717,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4240,70,2,1.68,129600020,30758,33.53,4260,4260,4170,5420,2920,4170,4213.54,2.64,0,4240,4390,4280,4205,4095,4020,4242,4057,63,1250,500,2750,5,1,12600000,534,27.71,0.81,12,0.24,153.00,5214.00,6050,20240607,-29.92,3560,20240805,19.10,6050,-29.92,20240607,3560,19.10,20240805,6050,-29.92,20240607,3560,19.10,20240805,4.12,N,100660,500,63 억,,332596,N,N,0,N,00,N
20240814,110714,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4230,60,2,1.44,111886350,26565,28.96,4260,4260,4170,5420,2920,4170,4211.80,2.64,0,3535,4390,4280,4205,4095,4020,4242,4057,63,1250,500,2750,5,1,12600000,533,27.65,0.81,12,0.21,153.00,5214.00,6050,20240607,-30.08,3560,20240805,18.82,6050,-30.08,20240607,3560,18.82,20240805,6050,-30.08,20240607,3560,18.82,20240805,4.12,N,100660,500,63 억,,332596,N,N,0,N,00,N
20240814,100714,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4185,15,2,0.36,54751515,13028,14.20,4260,4260,4185,5420,2920,4170,4202.60,2.64,0,1494,4390,4280,4205,4095,4020,4242,4057,63,1250,500,2750,5,1,12600000,527,27.35,0.80,12,0.10,153.00,5214.00,6050,20240607,-30.83,3560,20240805,17.56,6050,-30.83,20240607,3560,17.56,20240805,6050,-30.83,20240607,3560,17.56,20240805,4.12,N,100660,500,63 억,,332596,N,N,0,N,00,N
20240814,090747,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4245,75,2,1.80,9160495,2173,2.37,4260,4260,4205,5420,2920,4170,4215.60,2.64,0,215,4390,4280,4205,4095,4020,4242,4057,63,1250,500,2750,5,1,12600000,535,27.75,0.81,12,0.02,153.00,5214.00,6050,20240607,-29.83,3560,20240805,19.24,6050,-29.83,20240607,3560,19.24,20240805,6050,-29.83,20240607,3560,19.24,20240805,4.12,N,100660,500,63 억,,332596,N,N,0,N,00,N
20240813,160706,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4170,-145,5,-3.36,377613615,90417,136.76,4270,4315,4130,5600,3025,4315,4176.40,2.75,0,-13632,4378,4346,4288,4256,4198,4362,4272,63,1285,500,2840,5,1,12600000,525,27.25,0.80,12,0.72,153.00,5214.00,6050,20240607,-31.07,3560,20240805,17.13,6050,-31.07,20240607,3560,17.13,20240805,6050,-31.07,20240607,3560,17.13,20240805,4.23,N,100660,500,63 억,,346039,N,N,0,N,00,N
20240813,150712,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4170,-145,5,-3.36,362670740,86832,131.34,4270,4315,4130,5600,3025,4315,4176.69,2.75,0,-13468,4378,4346,4288,4256,4198,4362,4272,63,1285,500,2840,5,1,12600000,525,27.25,0.80,12,0.69,153.00,5214.00,6050,20240607,-31.07,3560,20240805,17.13,6050,-31.07,20240607,3560,17.13,20240805,6050,-31.07,20240607,3560,17.13,20240805,4.23,N,100660,500,63 억,,346039,N,N,0,N,00,N
20240813,140713,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4160,-155,5,-3.59,324086700,77558,117.31,4270,4315,4130,5600,3025,4315,4178.64,2.75,0,-18305,4378,4346,4288,4256,4198,4362,4272,63,1285,500,2840,5,1,12600000,524,27.19,0.80,12,0.62,153.00,5214.00,6050,20240607,-31.24,3560,20240805,16.85,6050,-31.24,20240607,3560,16.85,20240805,6050,-31.24,20240607,3560,16.85,20240805,4.23,N,100660,500,63 억,,346039,N,N,0,N,00,N
20240813,130713,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4185,-130,5,-3.01,306370575,73296,110.86,4270,4315,4130,5600,3025,4315,4179.91,2.75,0,-16917,4378,4346,4288,4256,4198,4362,4272,63,1285,500,2840,5,1,12600000,527,27.35,0.80,12,0.58,153.00,5214.00,6050,20240607,-30.83,3560,20240805,17.56,6050,-30.83,20240607,3560,17.56,20240805,6050,-30.83,20240607,3560,17.56,20240805,4.23,N,100660,500,63 억,,346039,N,N,0,N,00,N
20240813,120707,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4160,-155,5,-3.59,292666685,70008,105.89,4270,4315,4130,5600,3025,4315,4180.47,2.75,0,-17029,4378,4346,4288,4256,4198,4362,4272,63,1285,500,2840,5,1,12600000,524,27.19,0.80,12,0.56,153.00,5214.00,6050,20240607,-31.24,3560,20240805,16.85,6050,-31.24,20240607,3560,16.85,20240805,6050,-31.24,20240607,3560,16.85,20240805,4.23,N,100660,500,63 억,,346039,N,N,0,N,00,N
20240813,110706,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4135,-180,5,-4.17,232986300,55588,84.08,4270,4315,4130,5600,3025,4315,4191.31,2.75,0,-12078,4378,4346,4288,4256,4198,4362,4272,63,1285,500,2840,5,1,12600000,521,27.03,0.79,12,0.44,153.00,5214.00,6050,20240607,-31.65,3560,20240805,16.15,6050,-31.65,20240607,3560,16.15,20240805,6050,-31.65,20240607,3560,16.15,20240805,4.23,N,100660,500,63 억,,346039,N,N,0,N,00,N
20240813,100709,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4185,-130,5,-3.01,124452685,29467,44.57,4270,4315,4170,5600,3025,4315,4223.46,2.75,0,-8699,4378,4346,4288,4256,4198,4362,4272,63,1285,500,2840,5,1,12600000,527,27.35,0.80,12,0.23,153.00,5214.00,6050,20240607,-30.83,3560,20240805,17.56,6050,-30.83,20240607,3560,17.56,20240805,6050,-30.83,20240607,3560,17.56,20240805,4.23,N,100660,500,63 억,,346039,N,N,0,N,00,N
20240813,090712,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4265,-50,5,-1.16,9625465,2251,3.40,4270,4315,4265,5600,3025,4315,4276.08,2.75,0,1042,4378,4346,4288,4256,4198,4362,4272,63,1285,500,2840,5,1,12600000,537,27.88,0.82,12,0.02,153.00,5214.00,6050,20240607,-29.50,3560,20240805,19.80,6050,-29.50,20240607,3560,19.80,20240805,6050,-29.50,20240607,3560,19.80,20240805,4.23,N,100660,500,63 억,,346039,N,N,0,N,00,N
20240812,160704,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4315,60,2,1.41,278337700,65112,61.49,4255,4320,4230,5530,2980,4255,4274.75,2.75,0,-457,4368,4311,4228,4171,4088,4340,4200,63,1275,500,2800,5,1,12600000,544,28.20,0.83,12,0.52,153.00,5214.00,6050,20240607,-28.68,3560,20240805,21.21,6050,-28.68,20240607,3560,21.21,20240805,6050,-28.68,20240607,3560,21.21,20240805,4.29,N,100660,500,63 억,,346481,N,N,0,N,00,N
20240812,150704,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4305,50,2,1.18,245679410,57530,54.33,4255,4320,4230,5530,2980,4255,4270.46,2.75,0,-1165,4368,4311,4228,4171,4088,4340,4200,63,1275,500,2800,5,1,12600000,542,28.14,0.83,12,0.46,153.00,5214.00,6050,20240607,-28.84,3560,20240805,20.93,6050,-28.84,20240607,3560,20.93,20240805,6050,-28.84,20240607,3560,20.93,20240805,4.29,N,100660,500,63 억,,346481,N,N,0,N,00,N
20240812,140704,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4300,45,2,1.06,208811260,48962,46.24,4255,4320,4230,5530,2980,4255,4264.76,2.75,0,-750,4368,4311,4228,4171,4088,4340,4200,63,1275,500,2800,5,1,12600000,542,28.10,0.82,12,0.39,153.00,5214.00,6050,20240607,-28.93,3560,20240805,20.79,6050,-28.93,20240607,3560,20.79,20240805,6050,-28.93,20240607,3560,20.79,20240805,4.29,N,100660,500,63 억,,346481,N,N,0,N,00,N
20240812,130701,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4275,20,2,0.47,187660230,44021,41.57,4255,4320,4230,5530,2980,4255,4262.97,2.75,0,-879,4368,4311,4228,4171,4088,4340,4200,63,1275,500,2800,5,1,12600000,539,27.94,0.82,12,0.35,153.00,5214.00,6050,20240607,-29.34,3560,20240805,20.08,6050,-29.34,20240607,3560,20.08,20240805,6050,-29.34,20240607,3560,20.08,20240805,4.29,N,100660,500,63 억,,346481,N,N,0,N,00,N
20240812,120700,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4265,10,2,0.24,172216480,40400,38.15,4255,4320,4230,5530,2980,4255,4262.78,2.75,0,-2319,4368,4311,4228,4171,4088,4340,4200,63,1275,500,2800,5,1,12600000,537,27.88,0.82,12,0.32,153.00,5214.00,6050,20240607,-29.50,3560,20240805,19.80,6050,-29.50,20240607,3560,19.80,20240805,6050,-29.50,20240607,3560,19.80,20240805,4.29,N,100660,500,63 억,,346481,N,N,0,N,00,N
20240812,110701,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4240,-15,5,-0.35,151254785,35465,33.49,4255,4320,4230,5530,2980,4255,4264.90,2.75,0,-3679,4368,4311,4228,4171,4088,4340,4200,63,1275,500,2800,5,1,12600000,534,27.71,0.81,12,0.28,153.00,5214.00,6050,20240607,-29.92,3560,20240805,19.10,6050,-29.92,20240607,3560,19.10,20240805,6050,-29.92,20240607,3560,19.10,20240805,4.29,N,100660,500,63 억,,346481,N,N,0,N,00,N
20240812,100657,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4245,-10,5,-0.24,102108960,23899,22.57,4255,4320,4230,5530,2980,4255,4272.52,2.75,0,-1545,4368,4311,4228,4171,4088,4340,4200,63,1275,500,2800,5,1,12600000,535,27.75,0.81,12,0.19,153.00,5214.00,6050,20240607,-29.83,3560,20240805,19.24,6050,-29.83,20240607,3560,19.24,20240805,6050,-29.83,20240607,3560,19.24,20240805,4.29,N,100660,500,63 억,,346481,N,N,0,N,00,N
20240812,090655,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4305,50,2,1.18,7314195,1702,1.61,4255,4320,4255,5530,2980,4255,4297.41,2.75,0,-1181,4368,4311,4228,4171,4088,4340,4200,63,1275,500,2800,5,1,12600000,542,28.14,0.83,12,0.01,153.00,5214.00,6050,20240607,-28.84,3560,20240805,20.93,6050,-28.84,20240607,3560,20.93,20240805,6050,-28.84,20240607,3560,20.93,20240805,4.29,N,100660,500,63 억,,346481,N,N,0,N,00,N
20240809,160653,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4255,155,2,3.78,436065915,102926,76.13,4145,4285,4145,5330,2870,4100,4236.67,2.53,0,25821,4263,4181,4118,4036,3973,4150,4005,63,1230,500,2700,5,1,12600000,536,27.81,0.82,12,0.82,153.00,5214.00,6050,20240607,-29.67,3560,20240805,19.52,6050,-29.67,20240607,3560,19.52,20240805,6050,-29.67,20240607,3560,19.52,20240805,4.52,N,100660,500,63 억,,319177,N,N,0,N,00,N
20240809,150710,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4240,140,2,3.41,416578540,98339,72.74,4145,4285,4145,5330,2870,4100,4236.15,2.53,0,26175,4263,4181,4118,4036,3973,4150,4005,63,1230,500,2700,5,1,12600000,534,27.71,0.81,12,0.78,153.00,5214.00,6050,20240607,-29.92,3560,20240805,19.10,6050,-29.92,20240607,3560,19.10,20240805,6050,-29.92,20240607,3560,19.10,20240805,4.52,N,100660,500,63 억,,319177,N,N,0,N,00,N
20240809,140709,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4240,140,2,3.41,362679855,85606,63.32,4145,4285,4145,5330,2870,4100,4236.62,2.53,0,19910,4263,4181,4118,4036,3973,4150,4005,63,1230,500,2700,5,1,12600000,534,27.71,0.81,12,0.68,153.00,5214.00,6050,20240607,-29.92,3560,20240805,19.10,6050,-29.92,20240607,3560,19.10,20240805,6050,-29.92,20240607,3560,19.10,20240805,4.52,N,100660,500,63 억,,319177,N,N,0,N,00,N
20240809,130707,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4250,150,2,3.66,298451500,70497,52.14,4145,4285,4145,5330,2870,4100,4233.53,2.53,0,12985,4263,4181,4118,4036,3973,4150,4005,63,1230,500,2700,5,1,12600000,536,27.78,0.82,12,0.56,153.00,5214.00,6050,20240607,-29.75,3560,20240805,19.38,6050,-29.75,20240607,3560,19.38,20240805,6050,-29.75,20240607,3560,19.38,20240805,4.52,N,100660,500,63 억,,319177,N,N,0,N,00,N
20240809,120705,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4275,175,2,4.27,268109980,63370,46.87,4145,4285,4145,5330,2870,4100,4230.87,2.53,0,9833,4263,4181,4118,4036,3973,4150,4005,63,1230,500,2700,5,1,12600000,539,27.94,0.82,12,0.50,153.00,5214.00,6050,20240607,-29.34,3560,20240805,20.08,6050,-29.34,20240607,3560,20.08,20240805,6050,-29.34,20240607,3560,20.08,20240805,4.52,N,100660,500,63 억,,319177,N,N,0,N,00,N
20240809,110659,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4260,160,2,3.90,220211360,52136,38.56,4145,4285,4145,5330,2870,4100,4223.79,2.53,0,10343,4263,4181,4118,4036,3973,4150,4005,63,1230,500,2700,5,1,12600000,537,27.84,0.82,12,0.41,153.00,5214.00,6050,20240607,-29.59,3560,20240805,19.66,6050,-29.59,20240607,3560,19.66,20240805,6050,-29.59,20240607,3560,19.66,20240805,4.52,N,100660,500,63 억,,319177,N,N,0,N,00,N
20240809,100709,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4240,140,2,3.41,144038190,34166,25.27,4145,4285,4145,5330,2870,4100,4215.83,2.53,0,12149,4263,4181,4118,4036,3973,4150,4005,63,1230,500,2700,5,1,12600000,534,27.71,0.81,12,0.27,153.00,5214.00,6050,20240607,-29.92,3560,20240805,19.10,6050,-29.92,20240607,3560,19.10,20240805,6050,-29.92,20240607,3560,19.10,20240805,4.52,N,100660,500,63 억,,319177,N,N,0,N,00,N
20240809,090701,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4215,115,2,2.80,36128140,8638,6.39,4145,4220,4145,5330,2870,4100,4182.47,2.53,0,4984,4263,4181,4118,4036,3973,4150,4005,63,1230,500,2700,5,1,12600000,531,27.55,0.81,12,0.07,153.00,5214.00,6050,20240607,-30.33,3560,20240805,18.40,6050,-30.33,20240607,3560,18.40,20240805,6050,-30.33,20240607,3560,18.40,20240805,4.52,N,100660,500,63 억,,319177,N,N,0,N,00,N
20240808,160650,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4100,-105,5,-2.50,552672750,134506,42.27,4125,4200,4055,5460,2945,4205,4108.76,2.54,0,-1292,4488,4346,4173,4031,3858,4417,4102,63,1255,500,2770,5,1,12600000,517,26.80,0.79,12,1.07,153.00,5214.00,6050,20240607,-32.23,3560,20240805,15.17,6050,-32.23,20240607,3560,15.17,20240805,6050,-32.23,20240607,3560,15.17,20240805,4.65,N,100660,500,63 억,,319934,N,N,0,N,00,N
20240808,150657,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4110,-95,5,-2.26,534588770,130092,40.89,4125,4200,4055,5460,2945,4205,4109.17,2.54,0,-727,4488,4346,4173,4031,3858,4417,4102,63,1255,500,2770,5,1,12600000,518,26.86,0.79,12,1.03,153.00,5214.00,6050,20240607,-32.07,3560,20240805,15.45,6050,-32.07,20240607,3560,15.45,20240805,6050,-32.07,20240607,3560,15.45,20240805,4.65,N,100660,500,63 억,,319934,N,N,0,N,00,N
20240808,140700,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4105,-100,5,-2.38,471386685,114664,36.04,4125,4200,4055,5460,2945,4205,4110.86,2.54,0,-973,4488,4346,4173,4031,3858,4417,4102,63,1255,500,2770,5,1,12600000,517,26.83,0.79,12,0.91,153.00,5214.00,6050,20240607,-32.15,3560,20240805,15.31,6050,-32.15,20240607,3560,15.31,20240805,6050,-32.15,20240607,3560,15.31,20240805,4.65,N,100660,500,63 억,,319934,N,N,0,N,00,N
20240808,130659,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4130,-75,5,-1.78,404874235,98467,30.95,4125,4200,4055,5460,2945,4205,4111.59,2.54,0,5816,4488,4346,4173,4031,3858,4417,4102,63,1255,500,2770,5,1,12600000,520,26.99,0.79,12,0.78,153.00,5214.00,6050,20240607,-31.74,3560,20240805,16.01,6050,-31.74,20240607,3560,16.01,20240805,6050,-31.74,20240607,3560,16.01,20240805,4.65,N,100660,500,63 억,,319934,N,N,0,N,00,N
20240808,120703,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4110,-95,5,-2.26,358193015,87174,27.40,4125,4200,4055,5460,2945,4205,4108.72,2.54,0,1048,4488,4346,4173,4031,3858,4417,4102,63,1255,500,2770,5,1,12600000,518,26.86,0.79,12,0.69,153.00,5214.00,6050,20240607,-32.07,3560,20240805,15.45,6050,-32.07,20240607,3560,15.45,20240805,6050,-32.07,20240607,3560,15.45,20240805,4.65,N,100660,500,63 억,,319934,N,N,0,N,00,N
20240808,110658,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4155,-50,5,-1.19,280295145,68187,21.43,4125,4200,4055,5460,2945,4205,4110.40,2.54,0,-3301,4488,4346,4173,4031,3858,4417,4102,63,1255,500,2770,5,1,12600000,524,27.16,0.80,12,0.54,153.00,5214.00,6050,20240607,-31.32,3560,20240805,16.71,6050,-31.32,20240607,3560,16.71,20240805,6050,-31.32,20240607,3560,16.71,20240805,4.65,N,100660,500,63 억,,319934,N,N,0,N,00,N
20240808,100656,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4110,-95,5,-2.26,221762715,54011,16.98,4125,4200,4055,5460,2945,4205,4105.51,2.54,0,-6503,4488,4346,4173,4031,3858,4417,4102,63,1255,500,2770,5,1,12600000,518,26.86,0.79,12,0.43,153.00,5214.00,6050,20240607,-32.07,3560,20240805,15.45,6050,-32.07,20240607,3560,15.45,20240805,6050,-32.07,20240607,3560,15.45,20240805,4.65,N,100660,500,63 억,,319934,N,N,0,N,00,N
20240808,090652,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4175,-30,5,-0.71,36941150,8975,2.82,4125,4200,4060,5460,2945,4205,4113.97,2.54,0,2999,4488,4346,4173,4031,3858,4417,4102,63,1255,500,2770,5,1,12600000,526,27.29,0.80,12,0.07,153.00,5214.00,6050,20240607,-30.99,3560,20240805,17.28,6050,-30.99,20240607,3560,17.28,20240805,6050,-30.99,20240607,3560,17.28,20240805,4.65,N,100660,500,63 억,,319934,N,N,0,N,00,N
20240807,160640,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4205,205,2,5.12,1334890185,317119,94.05,4000,4315,4000,5200,2800,4000,4209.43,2.03,0,62894,4386,4192,3986,3792,3586,4290,3890,63,1200,500,2640,5,1,12600000,530,27.48,0.81,12,2.52,153.00,5214.00,6050,20240607,-30.50,3560,20240805,18.12,6050,-30.50,20240607,3560,18.12,20240805,6050,-30.50,20240607,3560,18.12,20240805,5.03,N,100660,500,63 억,,255442,N,N,0,N,00,N
20240807,150651,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4210,210,2,5.25,1295107250,307669,91.24,4000,4315,4000,5200,2800,4000,4209.42,2.03,0,59358,4386,4192,3986,3792,3586,4290,3890,63,1200,500,2640,5,1,12600000,530,27.52,0.81,12,2.44,153.00,5214.00,6050,20240607,-30.41,3560,20240805,18.26,6050,-30.41,20240607,3560,18.26,20240805,6050,-30.41,20240607,3560,18.26,20240805,5.03,N,100660,500,63 억,,255442,N,N,0,N,00,N
20240807,140656,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4270,270,2,6.75,1168012420,277769,82.38,4000,4315,4000,5200,2800,4000,4204.98,2.03,0,66506,4386,4192,3986,3792,3586,4290,3890,63,1200,500,2640,5,1,12600000,538,27.91,0.82,12,2.20,153.00,5214.00,6050,20240607,-29.42,3560,20240805,19.94,6050,-29.42,20240607,3560,19.94,20240805,6050,-29.42,20240607,3560,19.94,20240805,5.03,N,100660,500,63 억,,255442,N,N,0,N,00,N
20240807,130650,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4215,215,2,5.38,821488030,196649,58.32,4000,4280,4000,5200,2800,4000,4177.43,2.03,0,49337,4386,4192,3986,3792,3586,4290,3890,63,1200,500,2640,5,1,12600000,531,27.55,0.81,12,1.56,153.00,5214.00,6050,20240607,-30.33,3560,20240805,18.40,6050,-30.33,20240607,3560,18.40,20240805,6050,-30.33,20240607,3560,18.40,20240805,5.03,N,100660,500,63 억,,255442,N,N,0,N,00,N
20240807,120654,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4220,220,2,5.50,765040745,183200,54.33,4000,4280,4000,5200,2800,4000,4175.99,2.03,0,50233,4386,4192,3986,3792,3586,4290,3890,63,1200,500,2640,5,1,12600000,532,27.58,0.81,12,1.45,153.00,5214.00,6050,20240607,-30.25,3560,20240805,18.54,6050,-30.25,20240607,3560,18.54,20240805,6050,-30.25,20240607,3560,18.54,20240805,5.03,N,100660,500,63 억,,255442,N,N,0,N,00,N
20240807,110652,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4180,180,2,4.50,730877325,175088,51.93,4000,4280,4000,5200,2800,4000,4174.34,2.03,0,46998,4386,4192,3986,3792,3586,4290,3890,63,1200,500,2640,5,1,12600000,527,27.32,0.80,12,1.39,153.00,5214.00,6050,20240607,-30.91,3560,20240805,17.42,6050,-30.91,20240607,3560,17.42,20240805,6050,-30.91,20240607,3560,17.42,20240805,5.03,N,100660,500,63 억,,255442,N,N,0,N,00,N
20240807,100646,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4230,230,2,5.75,658292790,157748,46.78,4000,4280,4000,5200,2800,4000,4173.07,2.03,0,49222,4386,4192,3986,3792,3586,4290,3890,63,1200,500,2640,5,1,12600000,533,27.65,0.81,12,1.25,153.00,5214.00,6050,20240607,-30.08,3560,20240805,18.82,6050,-30.08,20240607,3560,18.82,20240805,6050,-30.08,20240607,3560,18.82,20240805,5.03,N,100660,500,63 억,,255442,N,N,0,N,00,N
20240807,090659,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4070,70,2,1.75,129935790,31918,9.47,4000,4150,4000,5200,2800,4000,4070.93,2.03,0,6821,4386,4192,3986,3792,3586,4290,3890,63,1200,500,2640,5,1,12600000,513,26.60,0.78,12,0.25,153.00,5214.00,6050,20240607,-32.73,3560,20240805,14.33,6050,-32.73,20240607,3560,14.33,20240805,6050,-32.73,20240607,3560,14.33,20240805,5.03,N,100660,500,63 억,,255442,N,N,0,N,00,N
20240806,160638,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4000,70,2,1.78,1323636100,331952,65.27,3780,4180,3780,5100,2755,3930,3988.13,1.94,0,10006,4863,4396,3978,3511,3093,4187,3302,63,1170,500,2590,5,1,12600000,504,26.14,0.77,12,2.63,153.00,5214.00,6050,20240607,-33.88,3560,20240805,12.36,6050,-33.88,20240607,3560,12.36,20240805,6050,-33.88,20240607,3560,12.36,20240805,5.16,N,100660,500,63 억,,243828,N,N,0,N,00,N
20240806,150650,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4035,105,2,2.67,1260517190,316200,62.17,3780,4180,3780,5100,2755,3930,3987.27,1.94,0,17363,4863,4396,3978,3511,3093,4187,3302,63,1170,500,2590,5,1,12600000,508,26.37,0.77,12,2.51,153.00,5214.00,6050,20240607,-33.31,3560,20240805,13.34,6050,-33.31,20240607,3560,13.34,20240805,6050,-33.31,20240607,3560,13.34,20240805,5.16,N,100660,500,63 억,,243828,N,N,0,N,00,N
20240806,140646,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3995,65,2,1.65,1167012860,292903,57.59,3780,4180,3780,5100,2755,3930,3985.14,1.94,0,12814,4863,4396,3978,3511,3093,4187,3302,63,1170,500,2590,5,1,12600000,503,26.11,0.77,12,2.32,153.00,5214.00,6050,20240607,-33.97,3560,20240805,12.22,6050,-33.97,20240607,3560,12.22,20240805,6050,-33.97,20240607,3560,12.22,20240805,5.16,N,100660,500,63 억,,243828,N,N,0,N,00,N
20240806,130648,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4060,130,2,3.31,1088843495,273453,53.77,3780,4180,3780,5100,2755,3930,3982.69,1.94,0,15496,4863,4396,3978,3511,3093,4187,3302,63,1170,500,2590,5,1,12600000,512,26.54,0.78,12,2.17,153.00,5214.00,6050,20240607,-32.89,3560,20240805,14.04,6050,-32.89,20240607,3560,14.04,20240805,6050,-32.89,20240607,3560,14.04,20240805,5.16,N,100660,500,63 억,,243828,N,N,0,N,00,N
20240806,120650,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3980,50,2,1.27,1016436485,255450,50.23,3780,4180,3780,5100,2755,3930,3979.88,1.94,0,10369,4863,4396,3978,3511,3093,4187,3302,63,1170,500,2590,5,1,12600000,501,26.01,0.76,12,2.03,153.00,5214.00,6050,20240607,-34.21,3560,20240805,11.80,6050,-34.21,20240607,3560,11.80,20240805,6050,-34.21,20240607,3560,11.80,20240805,5.16,N,100660,500,63 억,,243828,N,N,0,N,00,N
20240806,110641,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4020,90,2,2.29,939124545,236145,46.43,3780,4180,3780,5100,2755,3930,3977.80,1.94,0,10570,4863,4396,3978,3511,3093,4187,3302,63,1170,500,2590,5,1,12600000,507,26.27,0.77,12,1.87,153.00,5214.00,6050,20240607,-33.55,3560,20240805,12.92,6050,-33.55,20240607,3560,12.92,20240805,6050,-33.55,20240607,3560,12.92,20240805,5.16,N,100660,500,63 억,,243828,N,N,0,N,00,N
20240806,100641,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4155,225,2,5.73,714838705,180884,35.57,3780,4155,3780,5100,2755,3930,3952.47,1.94,0,29567,4863,4396,3978,3511,3093,4187,3302,63,1170,500,2590,5,1,12600000,524,27.16,0.80,12,1.44,153.00,5214.00,6050,20240607,-31.32,3560,20240805,16.71,6050,-31.32,20240607,3560,16.71,20240805,6050,-31.32,20240607,3560,16.71,20240805,5.16,N,100660,500,63 억,,243828,Y,N,0,N,00,N
20240806,090644,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3995,65,2,1.65,346171460,89575,17.61,3780,4140,3780,5100,2755,3930,3861.16,1.94,0,12335,4863,4396,3978,3511,3093,4187,3302,63,1170,500,2590,5,1,12600000,503,26.11,0.77,12,0.71,153.00,5214.00,6050,20240607,-33.97,3560,20240805,12.22,6050,-33.97,20240607,3560,12.22,20240805,6050,-33.97,20240607,3560,12.22,20240805,5.16,N,100660,500,63 억,,243828,N,N,0,N,00,N
20240805,160633,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3930,-670,5,-14.57,2061533865,506899,145.51,4435,4445,3560,5980,3220,4600,4066.98,2.01,0,-8748,4933,4766,4638,4471,4343,4702,4407,63,1380,500,3030,5,1,12600000,495,25.69,0.75,12,4.02,153.00,5214.00,6050,20240607,-35.04,3560,20240805,10.39,6050,-35.04,20240607,3560,10.39,20240805,6050,-35.04,20240607,3560,10.39,20240805,5.10,N,100660,500,63 억,,253821,N,N,0,N,00,N
20240805,150644,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3770,-830,5,-18.04,1921489855,470639,135.10,4435,4445,3560,5980,3220,4600,4082.73,2.01,0,-4884,4933,4766,4638,4471,4343,4702,4407,63,1380,500,3030,5,1,12600000,475,24.64,0.72,12,3.74,153.00,5214.00,6050,20240607,-37.69,3560,20240805,5.90,6050,-37.69,20240607,3560,5.90,20240805,6050,-37.69,20240607,3560,5.90,20240805,5.10,N,100660,500,63 억,,253821,N,N,0,N,00,N
20240805,140645,58,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4000,-600,5,-13.04,1345487255,319511,91.72,4435,4445,3950,5980,3220,4600,4211.08,2.01,0,-52741,4933,4766,4638,4471,4343,4702,4407,63,1380,500,3030,5,1,12600000,504,26.14,0.77,12,2.54,153.00,5214.00,6050,20240607,-33.88,3950,20240805,1.27,6050,-33.88,20240607,3950,1.27,20240805,6050,-33.88,20240607,3950,1.27,20240805,5.10,N,100660,500,63 억,,253821,N,N,0,N,00,N
20240805,130641,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4060,-540,5,-11.74,1136980345,268013,76.94,4435,4445,4040,5980,3220,4600,4242.26,2.01,0,-55652,4933,4766,4638,4471,4343,4702,4407,63,1380,500,3030,5,1,12600000,512,26.54,0.78,12,2.13,153.00,5214.00,6050,20240607,-32.89,4040,20240805,0.50,6050,-32.89,20240607,4040,0.50,20240805,6050,-32.89,20240607,4040,0.50,20240805,5.10,N,100660,500,63 억,,253821,N,N,0,N,00,N
20240805,120637,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4190,-410,5,-8.91,959999975,225133,64.63,4435,4445,4135,5980,3220,4600,4264.15,2.01,0,-56919,4933,4766,4638,4471,4343,4702,4407,63,1380,500,3030,5,1,12600000,528,27.39,0.80,12,1.79,153.00,5214.00,6050,20240607,-30.74,4135,20240805,1.33,6050,-30.74,20240607,4135,1.33,20240805,6050,-30.74,20240607,4135,1.33,20240805,5.10,N,100660,500,63 억,,253821,N,N,0,N,00,N
20240805,110639,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4210,-390,5,-8.48,840687915,196652,56.45,4435,4445,4205,5980,3220,4600,4275.00,2.01,0,-55277,4933,4766,4638,4471,4343,4702,4407,63,1380,500,3030,5,1,12600000,530,27.52,0.81,12,1.56,153.00,5214.00,6050,20240607,-30.41,4205,20240805,0.12,6050,-30.41,20240607,4205,0.12,20240805,6050,-30.41,20240607,4205,0.12,20240805,5.10,N,100660,500,63 억,,253821,N,N,0,N,00,N
20240805,100637,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4280,-320,5,-6.96,540657405,125869,36.13,4435,4445,4250,5980,3220,4600,4295.40,2.01,0,-18947,4933,4766,4638,4471,4343,4702,4407,63,1380,500,3030,5,1,12600000,539,27.97,0.82,12,1.00,153.00,5214.00,6050,20240607,-29.26,4220,20240419,1.42,6050,-29.26,20240607,4220,1.42,20240419,6050,-29.26,20240607,4220,1.42,20240419,5.10,N,100660,500,63 억,,253821,N,N,0,N,00,N
20240805,090633,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4250,-350,5,-7.61,155277560,35665,10.24,4435,4445,4250,5980,3220,4600,4353.78,2.01,0,-7026,4933,4766,4638,4471,4343,4702,4407,63,1380,500,3030,5,1,12600000,536,27.78,0.82,12,0.28,153.00,5214.00,6050,20240607,-29.75,4220,20240419,0.71,6050,-29.75,20240607,4220,0.71,20240419,6050,-29.75,20240607,4220,0.71,20240419,5.10,N,100660,500,63 억,,253821,N,N,0,N,00,N
20240802,160628,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4600,-280,5,-5.74,1605590160,347438,204.16,4800,4805,4510,6340,3420,4880,4621.24,2.09,0,-10452,5063,4971,4898,4806,4733,5017,4852,63,1460,500,3220,5,1,12600000,580,30.07,0.88,12,2.76,153.00,5214.00,6050,20240607,-23.97,4220,20240419,9.00,6050,-23.97,20240607,4220,9.00,20240419,6050,-23.97,20240607,4220,9.00,20240419,5.05,N,100660,500,63 억,,263781,N,N,0,N,00,N
20240802,150626,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4525,-355,5,-7.27,1469600995,317612,186.63,4800,4805,4520,6340,3420,4880,4627.03,2.09,0,-9879,5063,4971,4898,4806,4733,5017,4852,63,1460,500,3220,5,1,12600000,570,29.58,0.87,12,2.52,153.00,5214.00,6050,20240607,-25.21,4220,20240419,7.23,6050,-25.21,20240607,4220,7.23,20240419,6050,-25.21,20240607,4220,7.23,20240419,5.05,N,100660,500,63 억,,263781,N,N,0,N,00,N
20240802,140630,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4565,-315,5,-6.45,1209576640,260336,152.98,4800,4805,4565,6340,3420,4880,4646.21,2.09,0,-14109,5063,4971,4898,4806,4733,5017,4852,63,1460,500,3220,5,1,12600000,575,29.84,0.88,12,2.07,153.00,5214.00,6050,20240607,-24.55,4220,20240419,8.18,6050,-24.55,20240607,4220,8.18,20240419,6050,-24.55,20240607,4220,8.18,20240419,5.05,N,100660,500,63 억,,263781,N,N,0,N,00,N
20240802,130629,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4595,-285,5,-5.84,1118493285,240429,141.28,4800,4805,4570,6340,3420,4880,4652.07,2.09,0,-14137,5063,4971,4898,4806,4733,5017,4852,63,1460,500,3220,5,1,12600000,579,30.03,0.88,12,1.91,153.00,5214.00,6050,20240607,-24.05,4220,20240419,8.89,6050,-24.05,20240607,4220,8.89,20240419,6050,-24.05,20240607,4220,8.89,20240419,5.05,N,100660,500,63 억,,263781,N,N,0,N,00,N
20240802,120630,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4600,-280,5,-5.74,994483995,213394,125.39,4800,4805,4585,6340,3420,4880,4660.32,2.09,0,-15825,5063,4971,4898,4806,4733,5017,4852,63,1460,500,3220,5,1,12600000,580,30.07,0.88,12,1.69,153.00,5214.00,6050,20240607,-23.97,4220,20240419,9.00,6050,-23.97,20240607,4220,9.00,20240419,6050,-23.97,20240607,4220,9.00,20240419,5.05,N,100660,500,63 억,,263781,N,N,0,N,00,N
20240802,110630,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4655,-225,5,-4.61,696302985,148675,87.36,4800,4805,4625,6340,3420,4880,4683.39,2.09,0,-19234,5063,4971,4898,4806,4733,5017,4852,63,1460,500,3220,5,1,12600000,587,30.42,0.89,12,1.18,153.00,5214.00,6050,20240607,-23.06,4220,20240419,10.31,6050,-23.06,20240607,4220,10.31,20240419,6050,-23.06,20240607,4220,10.31,20240419,5.05,N,100660,500,63 억,,263781,N,N,0,N,00,N
20240802,100625,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4665,-215,5,-4.41,545957030,116346,68.37,4800,4805,4625,6340,3420,4880,4692.53,2.09,0,-6367,5063,4971,4898,4806,4733,5017,4852,63,1460,500,3220,5,1,12600000,588,30.49,0.89,12,0.92,153.00,5214.00,6050,20240607,-22.89,4220,20240419,10.55,6050,-22.89,20240607,4220,10.55,20240419,6050,-22.89,20240607,4220,10.55,20240419,5.05,N,100660,500,63 억,,263781,N,N,0,N,00,N
20240802,090631,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4805,-75,5,-1.54,165280800,34774,20.43,4800,4805,4685,6340,3420,4880,4753.00,2.09,0,1658,5063,4971,4898,4806,4733,5017,4852,63,1460,500,3220,5,1,12600000,605,31.41,0.92,12,0.28,153.00,5214.00,6050,20240607,-20.58,4220,20240419,13.86,6050,-20.58,20240607,4220,13.86,20240419,6050,-20.58,20240607,4220,13.86,20240419,5.05,N,100660,500,63 억,,263781,N,N,0,N,00,N
20240801,160624,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4880,25,2,0.51,826225830,167926,83.92,4825,4990,4825,6310,3400,4855,4920.23,1.93,0,21389,4981,4917,4861,4797,4741,4890,4770,63,1455,500,3200,5,1,12600000,615,31.90,0.94,12,1.33,153.00,5214.00,6050,20240607,-19.34,4220,20240419,15.64,6050,-19.34,20240607,4220,15.64,20240419,6050,-19.34,20240607,4220,15.64,20240419,5.50,N,100660,500,63 억,,243000,N,N,0,N,00,N
20240801,150643,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4900,45,2,0.93,761288275,154622,77.27,4825,4990,4825,6310,3400,4855,4923.55,1.93,0,16442,4981,4917,4861,4797,4741,4890,4770,63,1455,500,3200,5,1,12600000,617,32.03,0.94,12,1.23,153.00,5214.00,6050,20240607,-19.01,4220,20240419,16.11,6050,-19.01,20240607,4220,16.11,20240419,6050,-19.01,20240607,4220,16.11,20240419,5.50,N,100660,500,63 억,,243000,N,N,0,N,00,N
20240801,140635,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4930,75,2,1.54,652693520,132507,66.22,4825,4990,4825,6310,3400,4855,4925.73,1.93,0,23123,4981,4917,4861,4797,4741,4890,4770,63,1455,500,3200,5,1,12600000,621,32.22,0.95,12,1.05,153.00,5214.00,6050,20240607,-18.51,4220,20240419,16.82,6050,-18.51,20240607,4220,16.82,20240419,6050,-18.51,20240607,4220,16.82,20240419,5.50,N,100660,500,63 억,,243000,N,N,0,N,00,N
20240801,130627,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4945,90,2,1.85,610709765,123995,61.97,4825,4990,4825,6310,3400,4855,4925.28,1.93,0,19781,4981,4917,4861,4797,4741,4890,4770,63,1455,500,3200,5,1,12600000,623,32.32,0.95,12,0.98,153.00,5214.00,6050,20240607,-18.26,4220,20240419,17.18,6050,-18.26,20240607,4220,17.18,20240419,6050,-18.26,20240607,4220,17.18,20240419,5.50,N,100660,500,63 억,,243000,N,N,0,N,00,N
20240801,120632,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4945,90,2,1.85,557986065,113309,56.63,4825,4990,4825,6310,3400,4855,4924.47,1.93,0,18065,4981,4917,4861,4797,4741,4890,4770,63,1455,500,3200,5,1,12600000,623,32.32,0.95,12,0.90,153.00,5214.00,6050,20240607,-18.26,4220,20240419,17.18,6050,-18.26,20240607,4220,17.18,20240419,6050,-18.26,20240607,4220,17.18,20240419,5.50,N,100660,500,63 억,,243000,N,N,0,N,00,N
20240801,110632,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4930,75,2,1.54,531056535,107855,53.90,4825,4990,4825,6310,3400,4855,4923.81,1.93,0,16909,4981,4917,4861,4797,4741,4890,4770,63,1455,500,3200,5,1,12600000,621,32.22,0.95,12,0.86,153.00,5214.00,6050,20240607,-18.51,4220,20240419,16.82,6050,-18.51,20240607,4220,16.82,20240419,6050,-18.51,20240607,4220,16.82,20240419,5.50,N,100660,500,63 억,,243000,N,N,0,N,00,N
20240801,100628,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4890,35,2,0.72,290546340,59313,29.64,4825,4945,4825,6310,3400,4855,4898.53,1.93,0,24144,4981,4917,4861,4797,4741,4890,4770,63,1455,500,3200,5,1,12600000,616,31.96,0.94,12,0.47,153.00,5214.00,6050,20240607,-19.17,4220,20240419,15.88,6050,-19.17,20240607,4220,15.88,20240419,6050,-19.17,20240607,4220,15.88,20240419,5.50,N,100660,500,63 억,,243000,N,N,0,N,00,N
20240801,090620,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4900,45,2,0.93,129527765,26580,13.28,4825,4925,4825,6310,3400,4855,4873.14,1.93,0,15360,4981,4917,4861,4797,4741,4890,4770,63,1455,500,3200,5,1,12600000,617,32.03,0.94,12,0.21,153.00,5214.00,6050,20240607,-19.01,4220,20240419,16.11,6050,-19.01,20240607,4220,16.11,20240419,6050,-19.01,20240607,4220,16.11,20240419,5.50,N,100660,500,63 억,,243000,N,N,0,N,00,N