KissMeData/323280/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
20240731,161200,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11300,200,2,1.80,9757557380,881091,109.31,10820,11400,10670,14430,7770,11100,11073.31,0.42,0,90739,11753,11426,11163,10836,10573,11590,11000,26,3330,100,7100,10,1,25820730,2918,-201.79,8.95,12,3.41,-56.00,1263.00,14210,20240626,-20.48,2370,20231031,376.79,14210,-20.48,20240626,3260,246.63,20240422,14210,-20.48,20240626,2370,376.79,20231031,4.68,N,323280,100,25 억,,109554,N,N,0,N,00,N
20240731,151218,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11270,170,2,1.53,9178456620,829762,102.94,10820,11400,10670,14430,7770,11100,11061.55,0.42,0,85412,11753,11426,11163,10836,10573,11590,11000,26,3330,100,7100,10,1,25820730,2910,-201.25,8.92,12,3.21,-56.00,1263.00,14210,20240626,-20.69,2370,20231031,375.53,14210,-20.69,20240626,3260,245.71,20240422,14210,-20.69,20240626,2370,375.53,20231031,4.68,N,323280,100,25 억,,109554,N,N,0,N,00,N
20240731,141217,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11040,-60,5,-0.54,7531659070,681961,84.61,10820,11400,10670,14430,7770,11100,11044.11,0.42,0,80329,11753,11426,11163,10836,10573,11590,11000,26,3330,100,7100,10,1,25820730,2851,-197.14,8.74,12,2.64,-56.00,1263.00,14210,20240626,-22.31,2370,20231031,365.82,14210,-22.31,20240626,3260,238.65,20240422,14210,-22.31,20240626,2370,365.82,20231031,4.68,N,323280,100,25 억,,109554,N,N,0,N,00,N
20240731,131212,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11140,40,2,0.36,5197992600,473856,58.79,10820,11210,10670,14430,7770,11100,10969.54,0.42,0,62560,11753,11426,11163,10836,10573,11590,11000,26,3330,100,7100,10,1,25820730,2876,-198.93,8.82,12,1.84,-56.00,1263.00,14210,20240626,-21.60,2370,20231031,370.04,14210,-21.60,20240626,3260,241.72,20240422,14210,-21.60,20240626,2370,370.04,20231031,4.68,N,323280,100,25 억,,109554,N,N,0,N,00,N
20240731,121211,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10930,-170,5,-1.53,4159100040,379276,47.05,10820,11210,10670,14430,7770,11100,10965.87,0.42,0,45500,11753,11426,11163,10836,10573,11590,11000,26,3330,100,7100,10,1,25820730,2822,-195.18,8.65,12,1.47,-56.00,1263.00,14210,20240626,-23.08,2370,20231031,361.18,14210,-23.08,20240626,3260,235.28,20240422,14210,-23.08,20240626,2370,361.18,20231031,4.68,N,323280,100,25 억,,109554,N,N,0,N,00,N
20240731,111214,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10920,-180,5,-1.62,3761318880,342734,42.52,10820,11210,10670,14430,7770,11100,10974.43,0.42,0,35799,11753,11426,11163,10836,10573,11590,11000,26,3330,100,7100,10,1,25820730,2820,-195.00,8.65,12,1.33,-56.00,1263.00,14210,20240626,-23.15,2370,20231031,360.76,14210,-23.15,20240626,3260,234.97,20240422,14210,-23.15,20240626,2370,360.76,20231031,4.68,N,323280,100,25 억,,109554,N,N,0,N,00,N
20240731,101210,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11120,20,2,0.18,2767998760,252307,31.30,10820,11210,10670,14430,7770,11100,10970.73,0.42,0,39014,11753,11426,11163,10836,10573,11590,11000,26,3330,100,7100,10,1,25820730,2871,-198.57,8.80,12,0.98,-56.00,1263.00,14210,20240626,-21.75,2370,20231031,369.20,14210,-21.75,20240626,3260,241.10,20240422,14210,-21.75,20240626,2370,369.20,20231031,4.68,N,323280,100,25 억,,109554,N,N,0,N,00,N
20240731,091209,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10880,-220,5,-1.98,1198422120,111075,13.78,10820,11000,10670,14430,7770,11100,10789.13,0.42,0,1073,11753,11426,11163,10836,10573,11590,11000,26,3330,100,7100,10,1,25820730,2809,-194.29,8.61,12,0.43,-56.00,1263.00,14210,20240626,-23.43,2370,20231031,359.07,14210,-23.43,20240626,3260,233.74,20240422,14210,-23.43,20240626,2370,359.07,20231031,4.68,N,323280,100,25 억,,109554,N,N,0,N,00,N
20240730,161140,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11100,-140,5,-1.25,8933729930,800738,50.93,11010,11490,10900,14610,7870,11240,11156.92,0.85,0,-113962,11953,11596,11143,10786,10333,11775,10965,26,3370,100,7190,10,1,25820730,2866,-198.21,8.79,12,3.10,-56.00,1263.00,14210,20240626,-21.89,2370,20231031,368.35,14210,-21.89,20240626,3260,240.49,20240422,14210,-21.89,20240626,2370,368.35,20231031,4.60,N,323280,100,25 억,,219579,N,N,0,N,00,N
20240730,151204,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11120,-120,5,-1.07,8678997450,777780,49.47,11010,11490,10900,14610,7870,11240,11158.65,0.85,0,-110817,11953,11596,11143,10786,10333,11775,10965,26,3370,100,7190,10,1,25820730,2871,-198.57,8.80,12,3.01,-56.00,1263.00,14210,20240626,-21.75,2370,20231031,369.20,14210,-21.75,20240626,3260,241.10,20240422,14210,-21.75,20240626,2370,369.20,20231031,4.60,N,323280,100,25 억,,219579,N,N,0,N,00,N
20240730,141148,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10960,-280,5,-2.49,7802148140,698442,44.42,11010,11490,10900,14610,7870,11240,11170.76,0.85,0,-112746,11953,11596,11143,10786,10333,11775,10965,26,3370,100,7190,10,1,25820730,2830,-195.71,8.68,12,2.70,-56.00,1263.00,14210,20240626,-22.87,2370,20231031,362.45,14210,-22.87,20240626,3260,236.20,20240422,14210,-22.87,20240626,2370,362.45,20231031,4.60,N,323280,100,25 억,,219579,N,N,0,N,00,N
20240730,131154,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11100,-140,5,-1.25,6911260610,617743,39.29,11010,11490,10900,14610,7870,11240,11187.90,0.85,0,-97024,11953,11596,11143,10786,10333,11775,10965,26,3370,100,7190,10,1,25820730,2866,-198.21,8.79,12,2.39,-56.00,1263.00,14210,20240626,-21.89,2370,20231031,368.35,14210,-21.89,20240626,3260,240.49,20240422,14210,-21.89,20240626,2370,368.35,20231031,4.60,N,323280,100,25 억,,219579,N,N,0,N,00,N
20240730,121147,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11100,-140,5,-1.25,5849040180,521690,33.18,11010,11490,10900,14610,7870,11240,11211.70,0.85,0,-97210,11953,11596,11143,10786,10333,11775,10965,26,3370,100,7190,10,1,25820730,2866,-198.21,8.79,12,2.02,-56.00,1263.00,14210,20240626,-21.89,2370,20231031,368.35,14210,-21.89,20240626,3260,240.49,20240422,14210,-21.89,20240626,2370,368.35,20231031,4.60,N,323280,100,25 억,,219579,N,N,0,N,00,N
20240730,111154,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11270,30,2,0.27,4921522320,438573,27.89,11010,11490,10900,14610,7870,11240,11221.66,0.85,0,-69794,11953,11596,11143,10786,10333,11775,10965,26,3370,100,7190,10,1,25820730,2910,-201.25,8.92,12,1.70,-56.00,1263.00,14210,20240626,-20.69,2370,20231031,375.53,14210,-20.69,20240626,3260,245.71,20240422,14210,-20.69,20240626,2370,375.53,20231031,4.60,N,323280,100,25 억,,219579,N,N,0,N,00,N
20240730,101203,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11230,-10,5,-0.09,4222738930,376382,23.94,11010,11490,10900,14610,7870,11240,11219.27,0.85,0,-68390,11953,11596,11143,10786,10333,11775,10965,26,3370,100,7190,10,1,25820730,2900,-200.54,8.89,12,1.46,-56.00,1263.00,14210,20240626,-20.97,2370,20231031,373.84,14210,-20.97,20240626,3260,244.48,20240422,14210,-20.97,20240626,2370,373.84,20231031,4.60,N,323280,100,25 억,,219579,N,N,0,N,00,N
20240730,091205,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11260,20,2,0.18,1371363910,124238,7.90,11010,11260,10900,14610,7870,11240,11037.68,0.85,0,-32400,11953,11596,11143,10786,10333,11775,10965,26,3370,100,7190,10,1,25820730,2907,-201.07,8.92,12,0.48,-56.00,1263.00,14210,20240626,-20.76,2370,20231031,375.11,14210,-20.76,20240626,3260,245.40,20240422,14210,-20.76,20240626,2370,375.11,20231031,4.60,N,323280,100,25 억,,219579,N,N,0,N,00,N
20240729,161139,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11240,570,2,5.34,17546233150,1555154,124.65,10990,11500,10690,13870,7470,10670,11282.81,0.84,0,7015,11463,11066,10653,10256,9843,10860,10050,26,3200,100,6820,10,1,25820730,2902,-200.71,8.90,12,6.02,-56.00,1263.00,14210,20240626,-20.90,2370,20231031,374.26,14210,-20.90,20240626,3260,244.79,20240422,14210,-20.90,20240626,2370,374.26,20231031,4.59,N,323280,100,25 억,,216570,N,N,0,N,00,N
20240729,151156,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11270,600,2,5.62,16962743860,1503249,120.49,10990,11500,10690,13870,7470,10670,11284.18,0.84,0,20380,11463,11066,10653,10256,9843,10860,10050,26,3200,100,6820,10,1,25820730,2910,-201.25,8.92,12,5.82,-56.00,1263.00,14210,20240626,-20.69,2370,20231031,375.53,14210,-20.69,20240626,3260,245.71,20240422,14210,-20.69,20240626,2370,375.53,20231031,4.59,N,323280,100,25 억,,216570,N,N,0,N,00,N
20240729,141203,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11280,610,2,5.72,16120938030,1428597,114.50,10990,11500,10690,13870,7470,10670,11284.59,0.84,0,30125,11463,11066,10653,10256,9843,10860,10050,26,3200,100,6820,10,1,25820730,2913,-201.43,8.93,12,5.53,-56.00,1263.00,14210,20240626,-20.62,2370,20231031,375.95,14210,-20.62,20240626,3260,246.01,20240422,14210,-20.62,20240626,2370,375.95,20231031,4.59,N,323280,100,25 억,,216570,N,N,0,N,00,N
20240729,131159,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11220,550,2,5.15,15148649120,1342495,107.60,10990,11500,10690,13870,7470,10670,11284.09,0.84,0,37447,11463,11066,10653,10256,9843,10860,10050,26,3200,100,6820,10,1,25820730,2897,-200.36,8.88,12,5.20,-56.00,1263.00,14210,20240626,-21.04,2370,20231031,373.42,14210,-21.04,20240626,3260,244.17,20240422,14210,-21.04,20240626,2370,373.42,20231031,4.59,N,323280,100,25 억,,216570,N,N,0,N,00,N
20240729,121200,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11350,680,2,6.37,13782048640,1221044,97.87,10990,11500,10690,13870,7470,10670,11287.26,0.84,0,38171,11463,11066,10653,10256,9843,10860,10050,26,3200,100,6820,10,1,25820730,2931,-202.68,8.99,12,4.73,-56.00,1263.00,14210,20240626,-20.13,2370,20231031,378.90,14210,-20.13,20240626,3260,248.16,20240422,14210,-20.13,20240626,2370,378.90,20231031,4.59,N,323280,100,25 억,,216570,N,N,0,N,00,N
20240729,111148,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11220,550,2,5.15,10033532070,892396,71.53,10990,11490,10690,13870,7470,10670,11243.56,0.84,0,33946,11463,11066,10653,10256,9843,10860,10050,26,3200,100,6820,10,1,25820730,2897,-200.36,8.88,12,3.46,-56.00,1263.00,14210,20240626,-21.04,2370,20231031,373.42,14210,-21.04,20240626,3260,244.17,20240422,14210,-21.04,20240626,2370,373.42,20231031,4.59,N,323280,100,25 억,,216570,N,N,0,N,00,N
20240729,101146,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11200,530,2,4.97,8551471220,760601,60.96,10990,11490,10690,13870,7470,10670,11243.28,0.84,0,31216,11463,11066,10653,10256,9843,10860,10050,26,3200,100,6820,10,1,25820730,2892,-200.00,8.87,12,2.95,-56.00,1263.00,14210,20240626,-21.18,2370,20231031,372.57,14210,-21.18,20240626,3260,243.56,20240422,14210,-21.18,20240626,2370,372.57,20231031,4.59,N,323280,100,25 억,,216570,N,N,0,N,00,N
20240729,091144,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11330,660,2,6.19,3888634510,346865,27.80,10990,11400,10690,13870,7470,10670,11211.28,0.84,0,41854,11463,11066,10653,10256,9843,10860,10050,26,3200,100,6820,10,1,25820730,2925,-202.32,8.97,12,1.34,-56.00,1263.00,14210,20240626,-20.27,2370,20231031,378.06,14210,-20.27,20240626,3260,247.55,20240422,14210,-20.27,20240626,2370,378.06,20231031,4.59,N,323280,100,25 억,,216570,N,N,0,N,00,N
20240726,161126,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10670,-100,5,-0.93,13057733890,1228892,92.23,10710,11050,10240,14000,7540,10770,10625.51,0.96,0,-32931,11476,11122,10566,10212,9656,11300,10390,26,3230,100,6890,10,1,25820730,2755,-190.54,8.45,12,4.76,-56.00,1263.00,14210,20240626,-24.91,2370,20231031,350.21,14210,-24.91,20240626,3260,227.30,20240422,14210,-24.91,20240626,2370,350.21,20231031,4.68,N,323280,100,25 억,,247016,N,N,0,N,00,N
20240726,151138,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10710,-60,5,-0.56,12760067780,1201023,90.13,10710,11050,10240,14000,7540,10770,10624.30,0.96,0,-37424,11476,11122,10566,10212,9656,11300,10390,26,3230,100,6890,10,1,25820730,2765,-191.25,8.48,12,4.65,-56.00,1263.00,14210,20240626,-24.63,2370,20231031,351.90,14210,-24.63,20240626,3260,228.53,20240422,14210,-24.63,20240626,2370,351.90,20231031,4.68,N,323280,100,25 억,,247016,N,N,0,N,00,N
20240726,141138,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10470,-300,5,-2.79,11410623200,1075443,80.71,10710,11050,10240,14000,7540,10770,10610.12,0.96,0,-55772,11476,11122,10566,10212,9656,11300,10390,26,3230,100,6890,10,1,25820730,2703,-186.96,8.29,12,4.17,-56.00,1263.00,14210,20240626,-26.32,2370,20231031,341.77,14210,-26.32,20240626,3260,221.17,20240422,14210,-26.32,20240626,2370,341.77,20231031,4.68,N,323280,100,25 억,,247016,N,N,0,N,00,N
20240726,131139,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10660,-110,5,-1.02,10416972550,981675,73.67,10710,11050,10240,14000,7540,10770,10611.38,0.96,0,-47871,11476,11122,10566,10212,9656,11300,10390,26,3230,100,6890,10,1,25820730,2752,-190.36,8.44,12,3.80,-56.00,1263.00,14210,20240626,-24.98,2370,20231031,349.79,14210,-24.98,20240626,3260,226.99,20240422,14210,-24.98,20240626,2370,349.79,20231031,4.68,N,323280,100,25 억,,247016,N,N,0,N,00,N
20240726,121145,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10770,0,3,0.00,9478284590,894532,67.13,10710,11050,10240,14000,7540,10770,10595.75,0.96,0,-49240,11476,11122,10566,10212,9656,11300,10390,26,3230,100,6890,10,1,25820730,2781,-192.32,8.53,12,3.46,-56.00,1263.00,14210,20240626,-24.21,2370,20231031,354.43,14210,-24.21,20240626,3260,230.37,20240422,14210,-24.21,20240626,2370,354.43,20231031,4.68,N,323280,100,25 억,,247016,N,N,0,N,00,N
20240726,111144,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10840,70,2,0.65,6342416160,606184,45.49,10710,10850,10240,14000,7540,10770,10462.71,0.96,0,-89516,11476,11122,10566,10212,9656,11300,10390,26,3230,100,6890,10,1,25820730,2799,-193.57,8.58,12,2.35,-56.00,1263.00,14210,20240626,-23.72,2370,20231031,357.38,14210,-23.72,20240626,3260,232.52,20240422,14210,-23.72,20240626,2370,357.38,20231031,4.68,N,323280,100,25 억,,247016,N,N,0,N,00,N
20240726,101137,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10380,-390,5,-3.62,4421097240,422162,31.68,10710,10760,10240,14000,7540,10770,10472.32,0.96,0,-99505,11476,11122,10566,10212,9656,11300,10390,26,3230,100,6890,10,1,25820730,2680,-185.36,8.22,12,1.63,-56.00,1263.00,14210,20240626,-26.95,2370,20231031,337.97,14210,-26.95,20240626,3260,218.40,20240422,14210,-26.95,20240626,2370,337.97,20231031,4.68,N,323280,100,25 억,,247016,N,N,0,N,00,N
20240726,091136,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10700,-70,5,-0.65,1357930900,128320,9.63,10710,10760,10420,14000,7540,10770,10581.97,0.96,0,-41998,11476,11122,10566,10212,9656,11300,10390,26,3230,100,6890,10,1,25820730,2763,-191.07,8.47,12,0.50,-56.00,1263.00,14210,20240626,-24.70,2370,20231031,351.48,14210,-24.70,20240626,3260,228.22,20240422,14210,-24.70,20240626,2370,351.48,20231031,4.68,N,323280,100,25 억,,247016,N,N,0,N,00,N
20240725,161134,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10770,250,2,2.38,14008910130,1319544,80.54,10100,10920,10010,13670,7370,10520,10616.30,0.96,0,-1235,11453,10986,10583,10116,9713,11220,10350,26,3150,100,6730,10,1,25820730,2781,-192.32,8.53,12,5.11,-56.00,1263.00,14210,20240626,-24.21,2370,20231031,354.43,14210,-24.21,20240626,3260,230.37,20240422,14210,-24.21,20240626,2370,354.43,20231031,4.88,N,323280,100,25 억,,247380,N,N,0,N,00,N
20240725,151147,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10540,20,2,0.19,13217465820,1245623,76.03,10100,10920,10010,13670,7370,10520,10611.13,0.96,0,9456,11453,10986,10583,10116,9713,11220,10350,26,3150,100,6730,10,1,25820730,2722,-188.21,8.35,12,4.82,-56.00,1263.00,14210,20240626,-25.83,2370,20231031,344.73,14210,-25.83,20240626,3260,223.31,20240422,14210,-25.83,20240626,2370,344.73,20231031,4.88,N,323280,100,25 억,,247380,N,N,0,N,00,N
20240725,141143,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10580,60,2,0.57,12431468420,1171017,71.48,10100,10920,10010,13670,7370,10520,10615.96,0.96,0,20583,11453,10986,10583,10116,9713,11220,10350,26,3150,100,6730,10,1,25820730,2732,-188.93,8.38,12,4.54,-56.00,1263.00,14210,20240626,-25.55,2370,20231031,346.41,14210,-25.55,20240626,3260,224.54,20240422,14210,-25.55,20240626,2370,346.41,20231031,4.88,N,323280,100,25 억,,247380,N,N,0,N,00,N
20240725,131135,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10650,130,2,1.24,11541141350,1087064,66.35,10100,10920,10010,13670,7370,10520,10616.80,0.96,0,26797,11453,10986,10583,10116,9713,11220,10350,26,3150,100,6730,10,1,25820730,2750,-190.18,8.43,12,4.21,-56.00,1263.00,14210,20240626,-25.05,2370,20231031,349.37,14210,-25.05,20240626,3260,226.69,20240422,14210,-25.05,20240626,2370,349.37,20231031,4.88,N,323280,100,25 억,,247380,N,N,0,N,00,N
20240725,121141,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10820,300,2,2.85,9428137940,891063,54.39,10100,10830,10010,13670,7370,10520,10580.78,0.96,0,29512,11453,10986,10583,10116,9713,11220,10350,26,3150,100,6730,10,1,25820730,2794,-193.21,8.57,12,3.45,-56.00,1263.00,14210,20240626,-23.86,2370,20231031,356.54,14210,-23.86,20240626,3260,231.90,20240422,14210,-23.86,20240626,2370,356.54,20231031,4.88,N,323280,100,25 억,,247380,N,N,0,N,00,N
20240725,111139,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10720,200,2,1.90,7849051540,744074,45.42,10100,10830,10010,13670,7370,10520,10548.75,0.96,0,21605,11453,10986,10583,10116,9713,11220,10350,26,3150,100,6730,10,1,25820730,2768,-191.43,8.49,12,2.88,-56.00,1263.00,14210,20240626,-24.56,2370,20231031,352.32,14210,-24.56,20240626,3260,228.83,20240422,14210,-24.56,20240626,2370,352.32,20231031,4.88,N,323280,100,25 억,,247380,N,N,0,N,00,N
20240725,101132,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10570,50,2,0.48,5947756670,564543,34.46,10100,10830,10010,13670,7370,10520,10535.52,0.96,0,6362,11453,10986,10583,10116,9713,11220,10350,26,3150,100,6730,10,1,25820730,2729,-188.75,8.37,12,2.19,-56.00,1263.00,14210,20240626,-25.62,2370,20231031,345.99,14210,-25.62,20240626,3260,224.23,20240422,14210,-25.62,20240626,2370,345.99,20231031,4.88,N,323280,100,25 억,,247380,N,N,0,N,00,N
20240725,091128,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10390,-130,5,-1.24,1506562290,146552,8.95,10100,10500,10010,13670,7370,10520,10280.05,0.96,0,28532,11453,10986,10583,10116,9713,11220,10350,26,3150,100,6730,10,1,25820730,2683,-185.54,8.23,12,0.57,-56.00,1263.00,14210,20240626,-26.88,2370,20231031,338.40,14210,-26.88,20240626,3260,218.71,20240422,14210,-26.88,20240626,2370,338.40,20231031,4.88,N,323280,100,25 억,,247380,N,N,0,N,00,N
20240724,161126,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10520,-30,5,-0.28,17445701000,1625612,91.43,10340,11050,10180,13710,7390,10550,10732.02,1.04,0,-16948,11076,10812,10496,10232,9916,10945,10365,26,3160,100,6750,10,1,25820730,2716,-187.86,8.33,12,6.30,-56.00,1263.00,14210,20240626,-25.97,2370,20231031,343.88,14210,-25.97,20240626,3260,222.70,20240422,14210,-25.97,20240626,2370,343.88,20231031,4.54,N,323280,100,25 억,,267882,N,N,0,N,00,N
20240724,151143,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10540,-10,5,-0.09,16950442470,1578468,88.78,10340,11050,10180,13710,7390,10550,10738.60,1.04,0,-20910,11076,10812,10496,10232,9916,10945,10365,26,3160,100,6750,10,1,25820730,2722,-188.21,8.35,12,6.11,-56.00,1263.00,14210,20240626,-25.83,2370,20231031,344.73,14210,-25.83,20240626,3260,223.31,20240422,14210,-25.83,20240626,2370,344.73,20231031,4.54,N,323280,100,25 억,,267882,N,N,0,N,00,N
20240724,141137,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10540,-10,5,-0.09,16040442070,1492473,83.94,10340,11050,10180,13710,7390,10550,10747.62,1.04,0,-21394,11076,10812,10496,10232,9916,10945,10365,26,3160,100,6750,10,1,25820730,2722,-188.21,8.35,12,5.78,-56.00,1263.00,14210,20240626,-25.83,2370,20231031,344.73,14210,-25.83,20240626,3260,223.31,20240422,14210,-25.83,20240626,2370,344.73,20231031,4.54,N,323280,100,25 억,,267882,N,N,0,N,00,N
20240724,131142,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10720,170,2,1.61,14858269550,1380803,77.66,10340,11050,10180,13710,7390,10550,10760.68,1.04,0,-42007,11076,10812,10496,10232,9916,10945,10365,26,3160,100,6750,10,1,25820730,2768,-191.43,8.49,12,5.35,-56.00,1263.00,14210,20240626,-24.56,2370,20231031,352.32,14210,-24.56,20240626,3260,228.83,20240422,14210,-24.56,20240626,2370,352.32,20231031,4.54,N,323280,100,25 억,,267882,N,N,0,N,00,N
20240724,121140,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10780,230,2,2.18,13798589050,1281913,72.10,10340,11050,10180,13710,7390,10550,10764.14,1.04,0,-27491,11076,10812,10496,10232,9916,10945,10365,26,3160,100,6750,10,1,25820730,2783,-192.50,8.54,12,4.96,-56.00,1263.00,14210,20240626,-24.14,2370,20231031,354.85,14210,-24.14,20240626,3260,230.67,20240422,14210,-24.14,20240626,2370,354.85,20231031,4.54,N,323280,100,25 억,,267882,N,N,0,N,00,N
20240724,111139,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10920,370,2,3.51,11702365350,1089139,61.26,10340,11050,10180,13710,7390,10550,10744.69,1.04,0,-23652,11076,10812,10496,10232,9916,10945,10365,26,3160,100,6750,10,1,25820730,2820,-195.00,8.65,12,4.22,-56.00,1263.00,14210,20240626,-23.15,2370,20231031,360.76,14210,-23.15,20240626,3260,234.97,20240422,14210,-23.15,20240626,2370,360.76,20231031,4.54,N,323280,100,25 억,,267882,N,N,0,N,00,N
20240724,101205,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10710,160,2,1.52,8706973460,812809,45.72,10340,11050,10180,13710,7390,10550,10712.30,1.04,0,-22596,11076,10812,10496,10232,9916,10945,10365,26,3160,100,6750,10,1,25820730,2765,-191.25,8.48,12,3.15,-56.00,1263.00,14210,20240626,-24.63,2370,20231031,351.90,14210,-24.63,20240626,3260,228.53,20240422,14210,-24.63,20240626,2370,351.90,20231031,4.54,N,323280,100,25 억,,267882,N,N,0,N,00,N
20240724,091128,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10270,-280,5,-2.65,1219125830,118698,6.68,10340,10370,10180,13710,7390,10550,10269.66,1.04,0,5348,11076,10812,10496,10232,9916,10945,10365,26,3160,100,6750,10,1,25820730,2652,-183.39,8.13,12,0.46,-56.00,1263.00,14210,20240626,-27.73,2370,20231031,333.33,14210,-27.73,20240626,3260,215.03,20240422,14210,-27.73,20240626,2370,333.33,20231031,4.54,N,323280,100,25 억,,267882,N,N,0,N,00,N
20240723,161120,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10550,350,2,3.43,18370204210,1758995,25.09,10450,10760,10180,13260,7140,10200,10443.27,0.67,0,95311,12500,11350,10450,9300,8400,11925,9875,26,3060,100,6520,10,1,25820730,2724,-188.39,8.35,12,6.81,-56.00,1263.00,14210,20240626,-25.76,2370,20231031,345.15,14210,-25.76,20240626,3260,223.62,20240422,14210,-25.76,20240626,2370,345.15,20231031,4.15,N,323280,100,25 억,,173625,N,N,0,N,00,N
20240723,151149,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10520,320,2,3.14,17599674960,1685708,24.05,10450,10760,10180,13260,7140,10200,10440.53,0.67,0,94628,12500,11350,10450,9300,8400,11925,9875,26,3060,100,6520,10,1,25820730,2716,-187.86,8.33,12,6.53,-56.00,1263.00,14210,20240626,-25.97,2370,20231031,343.88,14210,-25.97,20240626,3260,222.70,20240422,14210,-25.97,20240626,2370,343.88,20231031,4.15,N,323280,100,25 억,,173625,N,N,0,N,00,N
20240723,141123,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10460,260,2,2.55,16337797470,1565225,22.33,10450,10760,10180,13260,7140,10200,10437.99,0.67,0,75735,12500,11350,10450,9300,8400,11925,9875,26,3060,100,6520,10,1,25820730,2701,-186.79,8.28,12,6.06,-56.00,1263.00,14210,20240626,-26.39,2370,20231031,341.35,14210,-26.39,20240626,3260,220.86,20240422,14210,-26.39,20240626,2370,341.35,20231031,4.15,N,323280,100,25 억,,173625,N,N,0,N,00,N
20240723,131119,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10530,330,2,3.24,13741078040,1319107,18.82,10450,10760,10180,13260,7140,10200,10416.96,0.67,0,76559,12500,11350,10450,9300,8400,11925,9875,26,3060,100,6520,10,1,25820730,2719,-188.04,8.34,12,5.11,-56.00,1263.00,14210,20240626,-25.90,2370,20231031,344.30,14210,-25.90,20240626,3260,223.01,20240422,14210,-25.90,20240626,2370,344.30,20231031,4.15,N,323280,100,25 억,,173625,N,N,0,N,00,N
20240723,121128,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10270,70,2,0.69,10911278640,1049286,14.97,10450,10760,10180,13260,7140,10200,10398.77,0.67,0,7317,12500,11350,10450,9300,8400,11925,9875,26,3060,100,6520,10,1,25820730,2652,-183.39,8.13,12,4.06,-56.00,1263.00,14210,20240626,-27.73,2370,20231031,333.33,14210,-27.73,20240626,3260,215.03,20240422,14210,-27.73,20240626,2370,333.33,20231031,4.15,N,323280,100,25 억,,173625,N,N,0,N,00,N
20240723,111126,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10400,200,2,1.96,9745680530,936443,13.36,10450,10760,10180,13260,7140,10200,10407.13,0.67,0,19095,12500,11350,10450,9300,8400,11925,9875,26,3060,100,6520,10,1,25820730,2685,-185.71,8.23,12,3.63,-56.00,1263.00,14210,20240626,-26.81,2370,20231031,338.82,14210,-26.81,20240626,3260,219.02,20240422,14210,-26.81,20240626,2370,338.82,20231031,4.15,N,323280,100,25 억,,173625,N,N,0,N,00,N
20240723,101120,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10400,200,2,1.96,8380619680,805086,11.48,10450,10760,10180,13260,7140,10200,10409.60,0.67,0,-4750,12500,11350,10450,9300,8400,11925,9875,26,3060,100,6520,10,1,25820730,2685,-185.71,8.23,12,3.12,-56.00,1263.00,14210,20240626,-26.81,2370,20231031,338.82,14210,-26.81,20240626,3260,219.02,20240422,14210,-26.81,20240626,2370,338.82,20231031,4.15,N,323280,100,25 억,,173625,N,N,0,N,00,N
20240723,091134,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10360,160,2,1.57,4295799190,408685,5.83,10450,10760,10290,13260,7140,10200,10511.28,0.67,0,-63021,12500,11350,10450,9300,8400,11925,9875,26,3060,100,6520,10,1,25820730,2675,-185.00,8.20,12,1.58,-56.00,1263.00,14210,20240626,-27.09,2370,20231031,337.13,14210,-27.09,20240626,3260,217.79,20240422,14210,-27.09,20240626,2370,337.13,20231031,4.15,N,323280,100,25 억,,173625,N,N,0,N,00,N
20240722,161113,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10200,270,2,2.72,73684248980,6976635,64.53,9970,11600,9550,12900,6960,9930,10562.53,1.69,0,-229246,11583,10756,9253,8426,6923,11170,8840,26,2970,100,6350,10,1,25820730,2634,-182.14,8.08,12,27.02,-56.00,1263.00,14210,20240626,-28.22,2370,20231031,330.38,14210,-28.22,20240626,3260,212.88,20240422,14210,-28.22,20240626,2370,330.38,20231031,4.13,N,323280,100,25 억,,436071,N,N,0,N,00,N
20240722,151124,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10230,300,2,3.02,72828621710,6892974,63.76,9970,11600,9550,12900,6960,9930,10566.43,1.69,0,-239150,11583,10756,9253,8426,6923,11170,8840,26,2970,100,6350,10,1,25820730,2641,-182.68,8.10,12,26.70,-56.00,1263.00,14210,20240626,-28.01,2370,20231031,331.65,14210,-28.01,20240626,3260,213.80,20240422,14210,-28.01,20240626,2370,331.65,20231031,4.13,N,323280,100,25 억,,436071,N,N,0,N,00,N
20240722,141132,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10120,190,2,1.91,69732498230,6592271,60.98,9970,11600,9550,12900,6960,9930,10578.77,1.69,0,-230607,11583,10756,9253,8426,6923,11170,8840,26,2970,100,6350,10,1,25820730,2613,-180.71,8.01,12,25.53,-56.00,1263.00,14210,20240626,-28.78,2370,20231031,327.00,14210,-28.78,20240626,3260,210.43,20240422,14210,-28.78,20240626,2370,327.00,20231031,4.13,N,323280,100,25 억,,436071,N,N,0,N,00,N
20240722,131127,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10340,410,2,4.13,66928465980,6318132,58.44,9970,11600,9550,12900,6960,9930,10593.99,1.69,0,-254495,11583,10756,9253,8426,6923,11170,8840,26,2970,100,6350,10,1,25820730,2670,-184.64,8.19,12,24.47,-56.00,1263.00,14210,20240626,-27.23,2370,20231031,336.29,14210,-27.23,20240626,3260,217.18,20240422,14210,-27.23,20240626,2370,336.29,20231031,4.13,N,323280,100,25 억,,436071,N,N,0,N,00,N
20240722,121125,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10500,570,2,5.74,62809570300,5920053,54.76,9970,11600,9550,12900,6960,9930,10610.62,1.69,0,-281378,11583,10756,9253,8426,6923,11170,8840,26,2970,100,6350,10,1,25820730,2711,-187.50,8.31,12,22.93,-56.00,1263.00,14210,20240626,-26.11,2370,20231031,343.04,14210,-26.11,20240626,3260,222.09,20240422,14210,-26.11,20240626,2370,343.04,20231031,4.13,N,323280,100,25 억,,436071,N,N,0,N,00,N
20240722,111122,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11060,1130,2,11.38,49871075160,4704786,43.52,9970,11600,9550,12900,6960,9930,10601.31,1.69,0,-320993,11583,10756,9253,8426,6923,11170,8840,26,2970,100,6350,10,1,25820730,2856,-197.50,8.76,12,18.22,-56.00,1263.00,14210,20240626,-22.17,2370,20231031,366.67,14210,-22.17,20240626,3260,239.26,20240422,14210,-22.17,20240626,2370,366.67,20231031,4.13,N,323280,100,25 억,,436071,N,N,0,N,00,N
20240722,101122,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10110,180,2,1.81,15445677220,1559390,14.42,9970,10200,9550,12900,6960,9930,9904.81,1.69,0,-20983,11583,10756,9253,8426,6923,11170,8840,26,2970,100,6350,10,1,25820730,2610,-180.54,8.00,12,6.04,-56.00,1263.00,14210,20240626,-28.85,2370,20231031,326.58,14210,-28.85,20240626,3260,210.12,20240422,14210,-28.85,20240626,2370,326.58,20231031,4.13,N,323280,100,25 억,,436071,N,N,0,N,00,N
20240722,091126,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9830,-100,5,-1.01,5767760990,580663,5.37,9970,10150,9720,12900,6960,9930,9933.11,1.69,0,-14212,11583,10756,9253,8426,6923,11170,8840,26,2970,100,6350,10,1,25820730,2538,-175.54,7.78,12,2.25,-56.00,1263.00,14210,20240626,-30.82,2370,20231031,314.77,14210,-30.82,20240626,3260,201.53,20240422,14210,-30.82,20240626,2370,314.77,20231031,4.13,N,323280,100,25 억,,436071,N,N,0,N,00,N
20240719,161055,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9930,2000,2,25.22,101863519740,10733032,896.08,8050,10080,7750,10300,5560,7930,9488.85,4.15,0,-539645,8203,8066,7843,7706,7483,7955,7595,26,2370,100,5070,10,1,25820730,2564,-177.32,7.86,12,41.57,-56.00,1263.00,14210,20240626,-30.12,2370,20231031,318.99,14210,-30.12,20240626,3260,204.60,20240422,14210,-30.12,20240626,2370,318.99,20231031,4.23,N,323280,100,25 억,,1072468,N,N,0,N,00,N
20240719,151106,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10000,2070,2,26.10,98422848610,10387236,867.21,8050,10080,7750,10300,5560,7930,9475.38,4.15,0,-509549,8203,8066,7843,7706,7483,7955,7595,26,2370,100,5070,10,1,25820730,2582,-178.57,7.92,12,40.23,-56.00,1263.00,14210,20240626,-29.63,2370,20231031,321.94,14210,-29.63,20240626,3260,206.75,20240422,14210,-29.63,20240626,2370,321.94,20231031,4.23,N,323280,100,25 억,,1072468,N,N,0,N,00,N
20240719,141109,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9870,1940,2,24.46,87248179430,9261587,773.24,8050,10000,7750,10300,5560,7930,9420.45,4.15,0,-483214,8203,8066,7843,7706,7483,7955,7595,26,2370,100,5070,10,1,25820730,2549,-176.25,7.81,12,35.87,-56.00,1263.00,14210,20240626,-30.54,2370,20231031,316.46,14210,-30.54,20240626,3260,202.76,20240422,14210,-30.54,20240626,2370,316.46,20231031,4.23,N,323280,100,25 억,,1072468,N,N,0,N,00,N
20240719,131059,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9800,1870,2,23.58,81295920420,8654966,722.59,8050,10000,7750,10300,5560,7930,9393.00,4.15,0,-478587,8203,8066,7843,7706,7483,7955,7595,26,2370,100,5070,10,1,25820730,2530,-175.00,7.76,12,33.52,-56.00,1263.00,14210,20240626,-31.03,2370,20231031,313.50,14210,-31.03,20240626,3260,200.61,20240422,14210,-31.03,20240626,2370,313.50,20231031,4.23,N,323280,100,25 억,,1072468,N,N,0,N,00,N
20240719,121057,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9800,1870,2,23.58,73655248750,7880702,657.95,8050,9950,7750,10300,5560,7930,9346.30,4.15,0,-451662,8203,8066,7843,7706,7483,7955,7595,26,2370,100,5070,10,1,25820730,2530,-175.00,7.76,12,30.52,-56.00,1263.00,14210,20240626,-31.03,2370,20231031,313.50,14210,-31.03,20240626,3260,200.61,20240422,14210,-31.03,20240626,2370,313.50,20231031,4.23,N,323280,100,25 억,,1072468,N,N,0,N,00,N
20240719,111109,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9820,1890,2,23.83,61024342960,6593386,550.47,8050,9870,7750,10300,5560,7930,9255.41,4.15,0,-421763,8203,8066,7843,7706,7483,7955,7595,26,2370,100,5070,10,1,25820730,2536,-175.36,7.78,12,25.54,-56.00,1263.00,14210,20240626,-30.89,2370,20231031,314.35,14210,-30.89,20240626,3260,201.23,20240422,14210,-30.89,20240626,2370,314.35,20231031,4.23,N,323280,100,25 억,,1072468,N,N,0,N,00,N
20240719,101054,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9660,1730,2,21.82,27816068170,3140333,262.18,8050,9720,7750,10300,5560,7930,8857.71,4.15,0,-324221,8203,8066,7843,7706,7483,7955,7595,26,2370,100,5070,10,1,25820730,2494,-172.50,7.65,12,12.16,-56.00,1263.00,14210,20240626,-32.02,2370,20231031,307.59,14210,-32.02,20240626,3260,196.32,20240422,14210,-32.02,20240626,2370,307.59,20231031,4.23,N,323280,100,25 억,,1072468,N,N,0,N,00,N
20240719,091111,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8140,210,2,2.65,1431306900,179249,14.97,8050,8170,7750,10300,5560,7930,7985.05,4.15,0,-33370,8203,8066,7843,7706,7483,7955,7595,26,2370,100,5070,10,1,25820730,2102,-145.36,6.44,12,0.69,-56.00,1263.00,14210,20240626,-42.72,2370,20231031,243.46,14210,-42.72,20240626,3260,149.69,20240422,14210,-42.72,20240626,2370,243.46,20231031,4.23,N,323280,100,25 억,,1072468,N,N,0,N,00,N
20240718,161048,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7930,-200,5,-2.46,9158689230,1182007,139.34,7960,7980,7620,10560,5700,8130,7747.45,3.94,0,52734,9003,8566,8293,7856,7583,8430,7720,26,2430,100,5200,10,1,25820730,2048,-141.61,6.28,12,4.58,-56.00,1263.00,14210,20240626,-44.19,2370,20231031,234.60,14210,-44.19,20240626,3260,143.25,20240422,14210,-44.19,20240626,2370,234.60,20231031,4.29,N,323280,100,25 억,,1018014,N,N,0,N,00,N
20240718,151059,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7740,-390,5,-4.80,8483110310,1096316,129.24,7960,7980,7620,10560,5700,8130,7737.83,3.94,0,79129,9003,8566,8293,7856,7583,8430,7720,26,2430,100,5200,10,1,25820730,1999,-138.21,6.13,12,4.25,-56.00,1263.00,14210,20240626,-45.53,2370,20231031,226.58,14210,-45.53,20240626,3260,137.42,20240422,14210,-45.53,20240626,2370,226.58,20231031,4.29,N,323280,100,25 억,,1018014,N,N,0,N,00,N
20240718,141050,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7760,-370,5,-4.55,7790047460,1006705,118.67,7960,7980,7620,10560,5700,8130,7738.16,3.94,0,101727,9003,8566,8293,7856,7583,8430,7720,26,2430,100,5200,10,1,25820730,2004,-138.57,6.14,12,3.90,-56.00,1263.00,14210,20240626,-45.39,2370,20231031,227.43,14210,-45.39,20240626,3260,138.04,20240422,14210,-45.39,20240626,2370,227.43,20231031,4.29,N,323280,100,25 억,,1018014,N,N,0,N,00,N
20240718,131051,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7710,-420,5,-5.17,7063915610,912298,107.55,7960,7980,7620,10560,5700,8130,7742.99,3.94,0,97775,9003,8566,8293,7856,7583,8430,7720,26,2430,100,5200,10,1,25820730,1991,-137.68,6.10,12,3.53,-56.00,1263.00,14210,20240626,-45.74,2370,20231031,225.32,14210,-45.74,20240626,3260,136.50,20240422,14210,-45.74,20240626,2370,225.32,20231031,4.29,N,323280,100,25 억,,1018014,N,N,0,N,00,N
20240718,121051,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7710,-420,5,-5.17,6518138570,841425,99.19,7960,7980,7620,10560,5700,8130,7746.54,3.94,0,87969,9003,8566,8293,7856,7583,8430,7720,26,2430,100,5200,10,1,25820730,1991,-137.68,6.10,12,3.26,-56.00,1263.00,14210,20240626,-45.74,2370,20231031,225.32,14210,-45.74,20240626,3260,136.50,20240422,14210,-45.74,20240626,2370,225.32,20231031,4.29,N,323280,100,25 억,,1018014,N,N,0,N,00,N
20240718,111058,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7690,-440,5,-5.41,5460956210,703842,82.97,7960,7980,7650,10560,5700,8130,7758.78,3.94,0,88248,9003,8566,8293,7856,7583,8430,7720,26,2430,100,5200,10,1,25820730,1986,-137.32,6.09,12,2.73,-56.00,1263.00,14210,20240626,-45.88,2370,20231031,224.47,14210,-45.88,20240626,3260,135.89,20240422,14210,-45.88,20240626,2370,224.47,20231031,4.29,N,323280,100,25 억,,1018014,N,N,0,N,00,N
20240718,101100,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7760,-370,5,-4.55,4357820210,561007,66.13,7960,7980,7650,10560,5700,8130,7767.85,3.94,0,146152,9003,8566,8293,7856,7583,8430,7720,26,2430,100,5200,10,1,25820730,2004,-138.57,6.14,12,2.17,-56.00,1263.00,14210,20240626,-45.39,2370,20231031,227.43,14210,-45.39,20240626,3260,138.04,20240422,14210,-45.39,20240626,2370,227.43,20231031,4.29,N,323280,100,25 억,,1018014,N,N,0,N,00,N
20240718,091101,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7810,-320,5,-3.94,1921960740,246572,29.07,7960,7980,7670,10560,5700,8130,7794.71,3.94,0,100372,9003,8566,8293,7856,7583,8430,7720,26,2430,100,5200,10,1,25820730,2017,-139.46,6.18,12,0.95,-56.00,1263.00,14210,20240626,-45.04,2370,20231031,229.54,14210,-45.04,20240626,3260,139.57,20240422,14210,-45.04,20240626,2370,229.54,20231031,4.29,N,323280,100,25 억,,1018014,N,N,0,N,00,N
20240717,161146,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8130,-600,5,-6.87,6909885140,835529,95.45,8730,8730,8020,11340,6120,8730,8270.24,3.62,0,74249,9183,8956,8633,8406,8083,9070,8520,26,2610,100,5580,10,1,25820730,2099,-145.18,6.44,12,3.24,-56.00,1263.00,14210,20240626,-42.79,2360,20230711,244.49,14210,-42.79,20240626,3260,149.39,20240422,14210,-42.79,20240626,2370,243.04,20231031,4.34,N,323280,100,25 억,,935560,N,N,0,N,00,N
20240717,151152,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,-690,5,-7.90,6534549360,789130,90.15,8730,8730,8020,11340,6120,8730,8280.70,3.62,0,66894,9183,8956,8633,8406,8083,9070,8520,26,2610,100,5580,10,1,25820730,2076,-143.57,6.37,12,3.06,-56.00,1263.00,14210,20240626,-43.42,2360,20230711,240.68,14210,-43.42,20240626,3260,146.63,20240422,14210,-43.42,20240626,2370,239.24,20231031,4.34,N,323280,100,25 억,,935560,N,N,0,N,00,N
20240717,141149,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8210,-520,5,-5.96,4649046770,556451,63.57,8730,8730,8200,11340,6120,8730,8354.81,3.62,0,8016,9183,8956,8633,8406,8083,9070,8520,26,2610,100,5580,10,1,25820730,2120,-146.61,6.50,12,2.16,-56.00,1263.00,14210,20240626,-42.22,2360,20230711,247.88,14210,-42.22,20240626,3260,151.84,20240422,14210,-42.22,20240626,2370,246.41,20231031,4.34,N,323280,100,25 억,,935560,N,N,0,N,00,N
20240717,131146,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8360,-370,5,-4.24,3876957670,462872,52.88,8730,8730,8280,11340,6120,8730,8375.87,3.62,0,-12336,9183,8956,8633,8406,8083,9070,8520,26,2610,100,5580,10,1,25820730,2159,-149.29,6.62,12,1.79,-56.00,1263.00,14210,20240626,-41.17,2360,20230711,254.24,14210,-41.17,20240626,3260,156.44,20240422,14210,-41.17,20240626,2370,252.74,20231031,4.34,N,323280,100,25 억,,935560,N,N,0,N,00,N
20240717,121148,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8330,-400,5,-4.58,3104666510,369975,42.27,8730,8730,8310,11340,6120,8730,8391.55,3.62,0,-13674,9183,8956,8633,8406,8083,9070,8520,26,2610,100,5580,10,1,25820730,2151,-148.75,6.60,12,1.43,-56.00,1263.00,14210,20240626,-41.38,2360,20230711,252.97,14210,-41.38,20240626,3260,155.52,20240422,14210,-41.38,20240626,2370,251.48,20231031,4.34,N,323280,100,25 억,,935560,N,N,0,N,00,N
20240717,111150,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8380,-350,5,-4.01,2748111750,327278,37.39,8730,8730,8320,11340,6120,8730,8396.87,3.62,0,-6477,9183,8956,8633,8406,8083,9070,8520,26,2610,100,5580,10,1,25820730,2164,-149.64,6.63,12,1.27,-56.00,1263.00,14210,20240626,-41.03,2360,20230711,255.08,14210,-41.03,20240626,3260,157.06,20240422,14210,-41.03,20240626,2370,253.59,20231031,4.34,N,323280,100,25 억,,935560,N,N,0,N,00,N
20240717,101153,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8370,-360,5,-4.12,2098267560,249427,28.50,8730,8730,8330,11340,6120,8730,8412.34,3.62,0,-6484,9183,8956,8633,8406,8083,9070,8520,26,2610,100,5580,10,1,25820730,2161,-149.46,6.63,12,0.97,-56.00,1263.00,14210,20240626,-41.10,2360,20230711,254.66,14210,-41.10,20240626,3260,156.75,20240422,14210,-41.10,20240626,2370,253.16,20231031,4.34,N,323280,100,25 억,,935560,N,N,0,N,00,N
20240717,090936,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8400,-330,5,-3.78,686873870,81085,9.26,8730,8730,8370,11340,6120,8730,8471.02,3.62,0,-1494,9183,8956,8633,8406,8083,9070,8520,26,2610,100,5580,10,1,25820730,2169,-150.00,6.65,12,0.31,-56.00,1263.00,14210,20240626,-40.89,2360,20230711,255.93,14210,-40.89,20240626,3260,157.67,20240422,14210,-40.89,20240626,2370,254.43,20231031,4.34,N,323280,100,25 억,,935560,N,N,0,N,00,N
20240716,161150,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8730,230,2,2.71,7432880930,869142,109.16,8510,8860,8310,11050,5950,8500,8551.54,3.46,0,39481,9240,8870,8620,8250,8000,8745,8125,26,2550,100,5440,10,1,25820730,2254,-155.89,6.91,12,3.37,-56.00,1263.00,14210,20240626,-38.56,2290,20230710,281.22,14210,-38.56,20240626,3260,167.79,20240422,14210,-38.56,20240626,2370,268.35,20231031,4.31,N,323280,100,25 억,,893459,N,N,0,N,00,N
20240716,151204,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8760,260,2,3.06,7065631070,827085,103.88,8510,8860,8310,11050,5950,8500,8542.81,3.46,0,46835,9240,8870,8620,8250,8000,8745,8125,26,2550,100,5440,10,1,25820730,2262,-156.43,6.94,12,3.20,-56.00,1263.00,14210,20240626,-38.35,2290,20230710,282.53,14210,-38.35,20240626,3260,168.71,20240422,14210,-38.35,20240626,2370,269.62,20231031,4.31,N,323280,100,25 억,,893459,N,N,0,N,00,N
20240716,141158,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8540,40,2,0.47,5146517150,607681,76.32,8510,8790,8310,11050,5950,8500,8469.11,3.46,0,40762,9240,8870,8620,8250,8000,8745,8125,26,2550,100,5440,10,1,25820730,2205,-152.50,6.76,12,2.35,-56.00,1263.00,14210,20240626,-39.90,2290,20230710,272.93,14210,-39.90,20240626,3260,161.96,20240422,14210,-39.90,20240626,2370,260.34,20231031,4.31,N,323280,100,25 억,,893459,N,N,0,N,00,N
20240716,131159,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8440,-60,5,-0.71,4152549590,491220,61.70,8510,8790,8310,11050,5950,8500,8453.54,3.46,0,70090,9240,8870,8620,8250,8000,8745,8125,26,2550,100,5440,10,1,25820730,2179,-150.71,6.68,12,1.90,-56.00,1263.00,14210,20240626,-40.61,2290,20230710,268.56,14210,-40.61,20240626,3260,158.90,20240422,14210,-40.61,20240626,2370,256.12,20231031,4.31,N,323280,100,25 억,,893459,N,N,0,N,00,N
20240716,121155,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8450,-50,5,-0.59,3231786110,381237,47.88,8510,8790,8310,11050,5950,8500,8477.11,3.46,0,15315,9240,8870,8620,8250,8000,8745,8125,26,2550,100,5440,10,1,25820730,2182,-150.89,6.69,12,1.48,-56.00,1263.00,14210,20240626,-40.53,2290,20230710,269.00,14210,-40.53,20240626,3260,159.20,20240422,14210,-40.53,20240626,2370,256.54,20231031,4.31,N,323280,100,25 억,,893459,N,N,0,N,00,N
20240716,111157,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8400,-100,5,-1.18,2800707080,329778,41.42,8510,8790,8340,11050,5950,8500,8492.70,3.46,0,10394,9240,8870,8620,8250,8000,8745,8125,26,2550,100,5440,10,1,25820730,2169,-150.00,6.65,12,1.28,-56.00,1263.00,14210,20240626,-40.89,2290,20230710,266.81,14210,-40.89,20240626,3260,157.67,20240422,14210,-40.89,20240626,2370,254.43,20231031,4.31,N,323280,100,25 억,,893459,N,N,0,N,00,N
20240716,101157,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8460,-40,5,-0.47,2433760620,286103,35.93,8510,8790,8340,11050,5950,8500,8506.59,3.46,0,10319,9240,8870,8620,8250,8000,8745,8125,26,2550,100,5440,10,1,25820730,2184,-151.07,6.70,12,1.11,-56.00,1263.00,14210,20240626,-40.46,2290,20230710,269.43,14210,-40.46,20240626,3260,159.51,20240422,14210,-40.46,20240626,2370,256.96,20231031,4.31,N,323280,100,25 억,,893459,N,N,0,N,00,N
20240716,091156,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8460,-40,5,-0.47,969333530,112204,14.09,8510,8790,8460,11050,5950,8500,8639.03,3.46,0,-24591,9240,8870,8620,8250,8000,8745,8125,26,2550,100,5440,10,1,25820730,2184,-151.07,6.70,12,0.43,-56.00,1263.00,14210,20240626,-40.46,2290,20230710,269.43,14210,-40.46,20240626,3260,159.51,20240422,14210,-40.46,20240626,2370,256.96,20231031,4.31,N,323280,100,25 억,,893459,N,N,0,N,00,N
20240715,161138,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8500,-380,5,-4.28,6785835130,789502,77.50,8990,8990,8370,11540,6220,8880,8595.15,2.99,0,111568,10013,9446,9083,8516,8153,9265,8335,26,2660,100,5680,10,1,25820730,2195,-151.79,6.73,12,3.06,-56.00,1263.00,14210,20240626,-40.18,2290,20230710,271.18,14210,-40.18,20240626,3260,160.74,20240422,14210,-40.18,20240626,2370,258.65,20231031,4.34,N,323280,100,25 억,,770768,N,N,0,N,00,N
20240715,151146,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8530,-350,5,-3.94,6448370140,749837,73.61,8990,8990,8370,11540,6220,8880,8599.62,2.99,0,112042,10013,9446,9083,8516,8153,9265,8335,26,2660,100,5680,10,1,25820730,2203,-152.32,6.75,12,2.90,-56.00,1263.00,14210,20240626,-39.97,2290,20230710,272.49,14210,-39.97,20240626,3260,161.66,20240422,14210,-39.97,20240626,2370,259.92,20231031,4.34,N,323280,100,25 억,,770768,N,N,0,N,00,N
20240715,141143,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8630,-250,5,-2.82,5842924090,679205,66.67,8990,8990,8370,11540,6220,8880,8602.51,2.99,0,105100,10013,9446,9083,8516,8153,9265,8335,26,2660,100,5680,10,1,25820730,2228,-154.11,6.83,12,2.63,-56.00,1263.00,14210,20240626,-39.27,2290,20230710,276.86,14210,-39.27,20240626,3260,164.72,20240422,14210,-39.27,20240626,2370,264.14,20231031,4.34,N,323280,100,25 억,,770768,N,N,0,N,00,N
20240715,131145,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8620,-260,5,-2.93,5428666460,630864,61.93,8990,8990,8370,11540,6220,8880,8605.04,2.99,0,88818,10013,9446,9083,8516,8153,9265,8335,26,2660,100,5680,10,1,25820730,2226,-153.93,6.83,12,2.44,-56.00,1263.00,14210,20240626,-39.34,2290,20230710,276.42,14210,-39.34,20240626,3260,164.42,20240422,14210,-39.34,20240626,2370,263.71,20231031,4.34,N,323280,100,25 억,,770768,N,N,0,N,00,N
20240715,121144,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8400,-480,5,-5.41,4791020080,555835,54.56,8990,8990,8370,11540,6220,8880,8619.41,2.99,0,90645,10013,9446,9083,8516,8153,9265,8335,26,2660,100,5680,10,1,25820730,2169,-150.00,6.65,12,2.15,-56.00,1263.00,14210,20240626,-40.89,2290,20230710,266.81,14210,-40.89,20240626,3260,157.67,20240422,14210,-40.89,20240626,2370,254.43,20231031,4.34,N,323280,100,25 억,,770768,N,N,0,N,00,N
20240715,111144,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8550,-330,5,-3.72,3472999330,400119,39.28,8990,8990,8530,11540,6220,8880,8679.82,2.99,0,58162,10013,9446,9083,8516,8153,9265,8335,26,2660,100,5680,10,1,25820730,2208,-152.68,6.77,12,1.55,-56.00,1263.00,14210,20240626,-39.83,2290,20230710,273.36,14210,-39.83,20240626,3260,162.27,20240422,14210,-39.83,20240626,2370,260.76,20231031,4.34,N,323280,100,25 억,,770768,N,N,0,N,00,N
20240715,101142,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8630,-250,5,-2.82,2463042590,282330,27.71,8990,8990,8600,11540,6220,8880,8723.87,2.99,0,36189,10013,9446,9083,8516,8153,9265,8335,26,2660,100,5680,10,1,25820730,2228,-154.11,6.83,12,1.09,-56.00,1263.00,14210,20240626,-39.27,2290,20230710,276.86,14210,-39.27,20240626,3260,164.72,20240422,14210,-39.27,20240626,2370,264.14,20231031,4.34,N,323280,100,25 억,,770768,N,N,0,N,00,N
20240715,091144,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8780,-100,5,-1.13,510278290,57642,5.66,8990,8990,8760,11540,6220,8880,8852.45,2.99,0,-3971,10013,9446,9083,8516,8153,9265,8335,26,2660,100,5680,10,1,25820730,2267,-156.79,6.95,12,0.22,-56.00,1263.00,14210,20240626,-38.21,2290,20230710,283.41,14210,-38.21,20240626,3260,169.33,20240422,14210,-38.21,20240626,2370,270.46,20231031,4.34,N,323280,100,25 억,,770768,N,N,0,N,00,N
20240712,161134,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8880,-280,5,-3.06,9211514220,1013322,82.21,9170,9650,8720,11900,6420,9160,9090.80,3.22,0,-46345,9506,9332,9066,8892,8626,9420,8980,26,2740,100,5860,10,1,25820730,2293,-158.57,7.03,12,3.92,-56.00,1263.00,14210,20240626,-37.51,2290,20230710,287.77,14210,-37.51,20240626,3260,172.39,20240422,14210,-37.51,20240626,2370,274.68,20231031,4.29,N,323280,100,25 억,,831669,N,N,0,N,00,N
20240712,151142,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8760,-400,5,-4.37,8790436720,965446,78.33,9170,9650,8750,11900,6420,9160,9105.05,3.22,0,-46784,9506,9332,9066,8892,8626,9420,8980,26,2740,100,5860,10,1,25820730,2262,-156.43,6.94,12,3.74,-56.00,1263.00,14210,20240626,-38.35,2290,20230710,282.53,14210,-38.35,20240626,3260,168.71,20240422,14210,-38.35,20240626,2370,269.62,20231031,4.29,N,323280,100,25 억,,831669,N,N,0,N,00,N
20240712,141145,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8850,-310,5,-3.38,7663282650,837443,67.94,9170,9650,8800,11900,6420,9160,9150.81,3.22,0,-35943,9506,9332,9066,8892,8626,9420,8980,26,2740,100,5860,10,1,25820730,2285,-158.04,7.01,12,3.24,-56.00,1263.00,14210,20240626,-37.72,2290,20230710,286.46,14210,-37.72,20240626,3260,171.47,20240422,14210,-37.72,20240626,2370,273.42,20231031,4.29,N,323280,100,25 억,,831669,N,N,0,N,00,N
20240712,131139,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8910,-250,5,-2.73,7094321160,773212,62.73,9170,9650,8800,11900,6420,9160,9175.13,3.22,0,-37524,9506,9332,9066,8892,8626,9420,8980,26,2740,100,5860,10,1,25820730,2301,-159.11,7.05,12,2.99,-56.00,1263.00,14210,20240626,-37.30,2290,20230710,289.08,14210,-37.30,20240626,3260,173.31,20240422,14210,-37.30,20240626,2370,275.95,20231031,4.29,N,323280,100,25 억,,831669,N,N,0,N,00,N
20240712,121141,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8940,-220,5,-2.40,6676637130,726286,58.93,9170,9650,8800,11900,6420,9160,9192.85,3.22,0,-28724,9506,9332,9066,8892,8626,9420,8980,26,2740,100,5860,10,1,25820730,2308,-159.64,7.08,12,2.81,-56.00,1263.00,14210,20240626,-37.09,2290,20230710,290.39,14210,-37.09,20240626,3260,174.23,20240422,14210,-37.09,20240626,2370,277.22,20231031,4.29,N,323280,100,25 억,,831669,N,N,0,N,00,N
20240712,111137,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8940,-220,5,-2.40,6146631530,666856,54.10,9170,9650,8800,11900,6420,9160,9217.34,3.22,0,-10284,9506,9332,9066,8892,8626,9420,8980,26,2740,100,5860,10,1,25820730,2308,-159.64,7.08,12,2.58,-56.00,1263.00,14210,20240626,-37.09,2290,20230710,290.39,14210,-37.09,20240626,3260,174.23,20240422,14210,-37.09,20240626,2370,277.22,20231031,4.29,N,323280,100,25 억,,831669,N,N,0,N,00,N
20240712,101139,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8960,-200,5,-2.18,5476128880,592226,48.05,9170,9650,8800,11900,6420,9160,9246.71,3.22,0,3960,9506,9332,9066,8892,8626,9420,8980,26,2740,100,5860,10,1,25820730,2314,-160.00,7.09,12,2.29,-56.00,1263.00,14210,20240626,-36.95,2290,20230710,291.27,14210,-36.95,20240626,3260,174.85,20240422,14210,-36.95,20240626,2370,278.06,20231031,4.29,N,323280,100,25 억,,831669,N,N,0,N,00,N
20240712,091135,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9300,140,2,1.53,1111410360,120108,9.74,9170,9340,9160,11900,6420,9160,9253.53,3.22,0,29014,9506,9332,9066,8892,8626,9420,8980,26,2740,100,5860,10,1,25820730,2401,-166.07,7.36,12,0.47,-56.00,1263.00,14210,20240626,-34.55,2290,20230710,306.11,14210,-34.55,20240626,3260,185.28,20240422,14210,-34.55,20240626,2370,292.41,20231031,4.29,N,323280,100,25 억,,831669,N,N,0,N,00,N
20240711,161130,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9160,70,2,0.77,10805691850,1206286,62.06,9110,9240,8800,11810,6370,9090,8956.67,2.84,0,91694,10756,9922,9436,8602,8116,9680,8360,26,2720,100,5810,10,1,25820730,2365,-163.57,7.25,12,4.67,-56.00,1263.00,14210,20240626,-35.54,2290,20230710,300.00,14210,-35.54,20240626,3260,180.98,20240422,14210,-35.54,20240626,2360,288.14,20230711,4.26,N,323280,100,25 억,,733523,N,N,0,N,00,N
20240711,151137,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9140,50,2,0.55,10290308010,1150084,59.16,9110,9240,8800,11810,6370,9090,8946.57,2.84,0,99947,10756,9922,9436,8602,8116,9680,8360,26,2720,100,5810,10,1,25820730,2360,-163.21,7.24,12,4.45,-56.00,1263.00,14210,20240626,-35.68,2290,20230710,299.13,14210,-35.68,20240626,3260,180.37,20240422,14210,-35.68,20240626,2360,287.29,20230711,4.26,N,323280,100,25 억,,733523,N,N,0,N,00,N
20240711,141138,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9060,-30,5,-0.33,8500557190,954056,49.08,9110,9210,8800,11810,6370,9090,8908.59,2.84,0,130846,10756,9922,9436,8602,8116,9680,8360,26,2720,100,5810,10,1,25820730,2339,-161.79,7.17,12,3.69,-56.00,1263.00,14210,20240626,-36.24,2290,20230710,295.63,14210,-36.24,20240626,3260,177.91,20240422,14210,-36.24,20240626,2360,283.90,20230711,4.26,N,323280,100,25 억,,733523,N,N,0,N,00,N
20240711,131136,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8840,-250,5,-2.75,6855619350,769338,39.58,9110,9210,8800,11810,6370,9090,8909.43,2.84,0,110863,10756,9922,9436,8602,8116,9680,8360,26,2720,100,5810,10,1,25820730,2283,-157.86,7.00,12,2.98,-56.00,1263.00,14210,20240626,-37.79,2290,20230710,286.03,14210,-37.79,20240626,3260,171.17,20240422,14210,-37.79,20240626,2360,274.58,20230711,4.26,N,323280,100,25 억,,733523,N,N,0,N,00,N
20240711,121134,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8920,-170,5,-1.87,6068442240,680665,35.02,9110,9210,8800,11810,6370,9090,8913.65,2.84,0,103524,10756,9922,9436,8602,8116,9680,8360,26,2720,100,5810,10,1,25820730,2303,-159.29,7.06,12,2.64,-56.00,1263.00,14210,20240626,-37.23,2290,20230710,289.52,14210,-37.23,20240626,3260,173.62,20240422,14210,-37.23,20240626,2360,277.97,20230711,4.26,N,323280,100,25 억,,733523,N,N,0,N,00,N
20240711,111131,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8890,-200,5,-2.20,5625618340,630956,32.46,9110,9210,8800,11810,6370,9090,8914.08,2.84,0,92138,10756,9922,9436,8602,8116,9680,8360,26,2720,100,5810,10,1,25820730,2295,-158.75,7.04,12,2.44,-56.00,1263.00,14210,20240626,-37.44,2290,20230710,288.21,14210,-37.44,20240626,3260,172.70,20240422,14210,-37.44,20240626,2360,276.69,20230711,4.26,N,323280,100,25 억,,733523,N,N,0,N,00,N
20240711,101135,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8880,-210,5,-2.31,4616506830,517777,26.64,9110,9210,8800,11810,6370,9090,8913.64,2.84,0,90595,10756,9922,9436,8602,8116,9680,8360,26,2720,100,5810,10,1,25820730,2293,-158.57,7.03,12,2.01,-56.00,1263.00,14210,20240626,-37.51,2290,20230710,287.77,14210,-37.51,20240626,3260,172.39,20240422,14210,-37.51,20240626,2360,276.27,20230711,4.26,N,323280,100,25 억,,733523,N,N,0,N,00,N
20240711,091131,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8940,-150,5,-1.65,1792242780,199511,10.26,9110,9210,8810,11810,6370,9090,8979.31,2.84,0,41834,10756,9922,9436,8602,8116,9680,8360,26,2720,100,5810,10,1,25820730,2308,-159.64,7.08,12,0.77,-56.00,1263.00,14210,20240626,-37.09,2290,20230710,290.39,14210,-37.09,20240626,3260,174.23,20240422,14210,-37.09,20240626,2360,278.81,20230711,4.26,N,323280,100,25 억,,733523,N,N,0,N,00,N
20240710,161125,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9090,-720,5,-7.34,18422995010,1928287,137.82,9800,10270,8950,12750,6870,9810,9555.53,3.24,0,-95767,10736,10272,9936,9472,9136,10210,9410,26,2940,100,6270,10,1,25820730,2347,-162.32,7.20,12,7.47,-56.00,1263.00,14210,20240626,-36.03,2290,20230710,296.94,14210,-36.03,20240626,3260,178.83,20240422,14210,-36.03,20240626,2290,296.94,20230710,4.31,N,323280,100,25 억,,835721,N,N,0,N,00,N
20240710,151131,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9120,-690,5,-7.03,17784784700,1858060,132.80,9800,10270,8950,12750,6870,9810,9571.69,3.24,0,-106129,10736,10272,9936,9472,9136,10210,9410,26,2940,100,6270,10,1,25820730,2355,-162.86,7.22,12,7.20,-56.00,1263.00,14210,20240626,-35.82,2290,20230710,298.25,14210,-35.82,20240626,3260,179.75,20240422,14210,-35.82,20240626,2290,298.25,20230710,4.31,N,323280,100,25 억,,835721,N,N,0,N,00,N
20240710,141131,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9180,-630,5,-6.42,13795281950,1418465,101.38,9800,10270,9170,12750,6870,9810,9725.50,3.24,0,-152642,10736,10272,9936,9472,9136,10210,9410,26,2940,100,6270,10,1,25820730,2370,-163.93,7.27,12,5.49,-56.00,1263.00,14210,20240626,-35.40,2290,20230710,300.87,14210,-35.40,20240626,3260,181.60,20240422,14210,-35.40,20240626,2290,300.87,20230710,4.31,N,323280,100,25 억,,835721,N,N,0,N,00,N
20240710,131130,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9570,-240,5,-2.45,10661825590,1084483,77.51,9800,10270,9500,12750,6870,9810,9831.25,3.24,0,-152504,10736,10272,9936,9472,9136,10210,9410,26,2940,100,6270,10,1,25820730,2471,-170.89,7.58,12,4.20,-56.00,1263.00,14210,20240626,-32.65,2290,20230710,317.90,14210,-32.65,20240626,3260,193.56,20240422,14210,-32.65,20240626,2290,317.90,20230710,4.31,N,323280,100,25 억,,835721,N,N,0,N,00,N
20240710,121127,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9620,-190,5,-1.94,9738409210,988172,70.63,9800,10270,9500,12750,6870,9810,9854.97,3.24,0,-126313,10736,10272,9936,9472,9136,10210,9410,26,2940,100,6270,10,1,25820730,2484,-171.79,7.62,12,3.83,-56.00,1263.00,14210,20240626,-32.30,2290,20230710,320.09,14210,-32.30,20240626,3260,195.09,20240422,14210,-32.30,20240626,2290,320.09,20230710,4.31,N,323280,100,25 억,,835721,N,N,0,N,00,N
20240710,111129,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9710,-100,5,-1.02,8685805230,879220,62.84,9800,10270,9500,12750,6870,9810,9878.99,3.24,0,-106812,10736,10272,9936,9472,9136,10210,9410,26,2940,100,6270,10,1,25820730,2507,-173.39,7.69,12,3.41,-56.00,1263.00,14210,20240626,-31.67,2290,20230710,324.02,14210,-31.67,20240626,3260,197.85,20240422,14210,-31.67,20240626,2290,324.02,20230710,4.31,N,323280,100,25 억,,835721,N,N,0,N,00,N
20240710,101125,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9540,-270,5,-2.75,2641995090,274044,19.59,9800,9850,9500,12750,6870,9810,9640.76,3.24,0,-1510,10736,10272,9936,9472,9136,10210,9410,26,2940,100,6270,10,1,25820730,2463,-170.36,7.55,12,1.06,-56.00,1263.00,14210,20240626,-32.86,2290,20230710,316.59,14210,-32.86,20240626,3260,192.64,20240422,14210,-32.86,20240626,2290,316.59,20230710,4.31,N,323280,100,25 억,,835721,N,N,0,N,00,N
20240710,091130,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9610,-200,5,-2.04,1054806050,109439,7.82,9800,9800,9500,12750,6870,9810,9638.29,3.24,0,-8626,10736,10272,9936,9472,9136,10210,9410,26,2940,100,6270,10,1,25820730,2481,-171.61,7.61,12,0.42,-56.00,1263.00,14210,20240626,-32.37,2290,20230710,319.65,14210,-32.37,20240626,3260,194.79,20240422,14210,-32.37,20240626,2290,319.65,20230710,4.31,N,323280,100,25 억,,835721,N,N,0,N,00,N
20240709,161122,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9810,110,2,1.13,13969979160,1388550,140.63,9810,10400,9600,12610,6790,9700,10061.12,3.46,0,-53740,10660,10180,9760,9280,8860,9970,9070,26,2910,100,6200,10,1,25820730,2533,-175.18,7.77,12,5.38,-56.00,1263.00,14210,20240626,-30.96,2290,20230710,328.38,14210,-30.96,20240626,3260,200.92,20240422,14210,-30.96,20240626,2290,328.38,20230710,4.27,N,323280,100,25 억,,892972,N,N,0,N,00,N
20240709,151129,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9730,30,2,0.31,13659852620,1356837,137.41,9810,10400,9600,12610,6790,9700,10067.42,3.46,0,-51772,10660,10180,9760,9280,8860,9970,9070,26,2910,100,6200,10,1,25820730,2512,-173.75,7.70,12,5.25,-56.00,1263.00,14210,20240626,-31.53,2290,20230710,324.89,14210,-31.53,20240626,3260,198.47,20240422,14210,-31.53,20240626,2290,324.89,20230710,4.27,N,323280,100,25 억,,892972,N,N,0,N,00,N
20240709,141129,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9810,110,2,1.13,12782124220,1267048,128.32,9810,10400,9600,12610,6790,9700,10088.11,3.46,0,-46497,10660,10180,9760,9280,8860,9970,9070,26,2910,100,6200,10,1,25820730,2533,-175.18,7.77,12,4.91,-56.00,1263.00,14210,20240626,-30.96,2290,20230710,328.38,14210,-30.96,20240626,3260,200.92,20240422,14210,-30.96,20240626,2290,328.38,20230710,4.27,N,323280,100,25 억,,892972,N,N,0,N,00,N
20240709,131133,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10040,340,2,3.51,11231298980,1109632,112.38,9810,10400,9750,12610,6790,9700,10121.64,3.46,0,-29607,10660,10180,9760,9280,8860,9970,9070,26,2910,100,6200,10,1,25820730,2592,-179.29,7.95,12,4.30,-56.00,1263.00,14210,20240626,-29.35,2290,20230710,338.43,14210,-29.35,20240626,3260,207.98,20240422,14210,-29.35,20240626,2290,338.43,20230710,4.27,N,323280,100,25 억,,892972,N,N,0,N,00,N
20240709,121133,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9990,290,2,2.99,10756826650,1062295,107.58,9810,10400,9750,12610,6790,9700,10126.03,3.46,0,-32005,10660,10180,9760,9280,8860,9970,9070,26,2910,100,6200,10,1,25820730,2579,-178.39,7.91,12,4.11,-56.00,1263.00,14210,20240626,-29.70,2290,20230710,336.24,14210,-29.70,20240626,3260,206.44,20240422,14210,-29.70,20240626,2290,336.24,20230710,4.27,N,323280,100,25 억,,892972,N,N,0,N,00,N
20240709,111134,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9970,270,2,2.78,10125229920,998965,101.17,9810,10400,9750,12610,6790,9700,10135.72,3.46,0,-6063,10660,10180,9760,9280,8860,9970,9070,26,2910,100,6200,10,1,25820730,2574,-178.04,7.89,12,3.87,-56.00,1263.00,14210,20240626,-29.84,2290,20230710,335.37,14210,-29.84,20240626,3260,205.83,20240422,14210,-29.84,20240626,2290,335.37,20230710,4.27,N,323280,100,25 억,,892972,N,N,0,N,00,N
20240709,101129,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9970,270,2,2.78,8689740340,855275,86.62,9810,10400,9750,12610,6790,9700,10160.17,3.46,0,43074,10660,10180,9760,9280,8860,9970,9070,26,2910,100,6200,10,1,25820730,2574,-178.04,7.89,12,3.31,-56.00,1263.00,14210,20240626,-29.84,2290,20230710,335.37,14210,-29.84,20240626,3260,205.83,20240422,14210,-29.84,20240626,2290,335.37,20230710,4.27,N,323280,100,25 억,,892972,N,N,0,N,00,N
20240709,091126,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10080,380,2,3.92,2413212570,240031,24.31,9810,10230,9750,12610,6790,9700,10053.75,3.46,0,26637,10660,10180,9760,9280,8860,9970,9070,26,2910,100,6200,10,1,25820730,2603,-180.00,7.98,12,0.93,-56.00,1263.00,14210,20240626,-29.06,2290,20230710,340.17,14210,-29.06,20240626,3260,209.20,20240422,14210,-29.06,20240626,2290,340.17,20230710,4.27,N,323280,100,25 억,,892972,N,N,0,N,00,N
20240708,161120,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9700,-380,5,-3.77,9535075060,982401,60.41,10110,10240,9340,13100,7060,10080,9705.69,3.43,0,13242,10680,10380,9980,9680,9280,10530,9830,26,3020,100,6450,10,1,25820730,2505,-173.21,7.68,12,3.80,-56.00,1263.00,14210,20240626,-31.74,2290,20230710,323.58,14210,-31.74,20240626,3260,197.55,20240422,14210,-31.74,20240626,2290,323.58,20230710,4.34,N,323280,100,25 억,,886331,N,N,0,N,00,N
20240708,151121,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9680,-400,5,-3.97,9231180050,951055,58.49,10110,10240,9340,13100,7060,10080,9706.04,3.43,0,9789,10680,10380,9980,9680,9280,10530,9830,26,3020,100,6450,10,1,25820730,2499,-172.86,7.66,12,3.68,-56.00,1263.00,14210,20240626,-31.88,2290,20230710,322.71,14210,-31.88,20240626,3260,196.93,20240422,14210,-31.88,20240626,2290,322.71,20230710,4.34,N,323280,100,25 억,,886331,N,N,0,N,00,N
20240708,141125,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9660,-420,5,-4.17,8685160960,894768,55.02,10110,10240,9340,13100,7060,10080,9706.38,3.43,0,165,10680,10380,9980,9680,9280,10530,9830,26,3020,100,6450,10,1,25820730,2494,-172.50,7.65,12,3.47,-56.00,1263.00,14210,20240626,-32.02,2290,20230710,321.83,14210,-32.02,20240626,3260,196.32,20240422,14210,-32.02,20240626,2290,321.83,20230710,4.34,N,323280,100,25 억,,886331,N,N,0,N,00,N
20240708,131119,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9670,-410,5,-4.07,7783569620,802208,49.33,10110,10240,9340,13100,7060,10080,9702.43,3.43,0,-16414,10680,10380,9980,9680,9280,10530,9830,26,3020,100,6450,10,1,25820730,2497,-172.68,7.66,12,3.11,-56.00,1263.00,14210,20240626,-31.95,2290,20230710,322.27,14210,-31.95,20240626,3260,196.63,20240422,14210,-31.95,20240626,2290,322.27,20230710,4.34,N,323280,100,25 억,,886331,N,N,0,N,00,N
20240708,121122,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9530,-550,5,-5.46,7069272540,727974,44.77,10110,10240,9340,13100,7060,10080,9710.61,3.43,0,-19075,10680,10380,9980,9680,9280,10530,9830,26,3020,100,6450,10,1,25820730,2461,-170.18,7.55,12,2.82,-56.00,1263.00,14210,20240626,-32.93,2290,20230710,316.16,14210,-32.93,20240626,3260,192.33,20240422,14210,-32.93,20240626,2290,316.16,20230710,4.34,N,323280,100,25 억,,886331,N,N,0,N,00,N
20240708,111118,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9420,-660,5,-6.55,6161393300,632368,38.89,10110,10240,9340,13100,7060,10080,9743.08,3.43,0,-10421,10680,10380,9980,9680,9280,10530,9830,26,3020,100,6450,10,1,25820730,2432,-168.21,7.46,12,2.45,-56.00,1263.00,14210,20240626,-33.71,2290,20230710,311.35,14210,-33.71,20240626,3260,188.96,20240422,14210,-33.71,20240626,2290,311.35,20230710,4.34,N,323280,100,25 억,,886331,N,N,0,N,00,N
20240708,101119,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9700,-380,5,-3.77,3221084130,323675,19.90,10110,10240,9700,13100,7060,10080,9951.39,3.43,0,-41880,10680,10380,9980,9680,9280,10530,9830,26,3020,100,6450,10,1,25820730,2505,-173.21,7.68,12,1.25,-56.00,1263.00,14210,20240626,-31.74,2290,20230710,323.58,14210,-31.74,20240626,3260,197.55,20240422,14210,-31.74,20240626,2290,323.58,20230710,4.34,N,323280,100,25 억,,886331,N,N,0,N,00,N
20240708,091118,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10110,30,2,0.30,697684960,69498,4.27,10110,10150,9840,13100,7060,10080,10038.60,3.43,0,5410,10680,10380,9980,9680,9280,10530,9830,26,3020,100,6450,10,1,25820730,2610,-180.54,8.00,12,0.27,-56.00,1263.00,14210,20240626,-28.85,2290,20230710,341.48,14210,-28.85,20240626,3260,210.12,20240422,14210,-28.85,20240626,2290,341.48,20230710,4.34,N,323280,100,25 억,,886331,N,N,0,N,00,N
20240705,161113,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10080,280,2,2.86,16113261870,1615241,131.04,9810,10280,9580,12740,6860,9800,9975.69,4.31,0,-232852,10360,10080,9790,9510,9220,9935,9365,26,2940,100,6270,10,1,25820730,2603,-180.00,7.98,12,6.26,-56.00,1263.00,14210,20240626,-29.06,2290,20230710,340.17,14210,-29.06,20240626,3260,209.20,20240422,14210,-29.06,20240626,2290,340.17,20230710,4.36,N,323280,100,25 억,,1114031,N,N,0,N,00,N
20240705,151117,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10100,300,2,3.06,15823346140,1586462,128.70,9810,10280,9580,12740,6860,9800,9974.03,4.31,0,-228179,10360,10080,9790,9510,9220,9935,9365,26,2940,100,6270,10,1,25820730,2608,-180.36,8.00,12,6.14,-56.00,1263.00,14210,20240626,-28.92,2290,20230710,341.05,14210,-28.92,20240626,3260,209.82,20240422,14210,-28.92,20240626,2290,341.05,20230710,4.36,N,323280,100,25 억,,1114031,N,N,0,N,00,N
20240705,141119,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10190,390,2,3.98,14876284970,1492972,121.12,9810,10280,9580,12740,6860,9800,9964.26,4.31,0,-201440,10360,10080,9790,9510,9220,9935,9365,26,2940,100,6270,10,1,25820730,2631,-181.96,8.07,12,5.78,-56.00,1263.00,14210,20240626,-28.29,2290,20230710,344.98,14210,-28.29,20240626,3260,212.58,20240422,14210,-28.29,20240626,2290,344.98,20230710,4.36,N,323280,100,25 억,,1114031,N,N,0,N,00,N
20240705,131116,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10140,340,2,3.47,13472583330,1354626,109.89,9810,10250,9580,12740,6860,9800,9945.66,4.31,0,-186270,10360,10080,9790,9510,9220,9935,9365,26,2940,100,6270,10,1,25820730,2618,-181.07,8.03,12,5.25,-56.00,1263.00,14210,20240626,-28.64,2290,20230710,342.79,14210,-28.64,20240626,3260,211.04,20240422,14210,-28.64,20240626,2290,342.79,20230710,4.36,N,323280,100,25 억,,1114031,N,N,0,N,00,N
20240705,121117,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9980,180,2,1.84,11012541750,1110866,90.12,9810,10250,9580,12740,6860,9800,9913.52,4.31,0,-134809,10360,10080,9790,9510,9220,9935,9365,26,2940,100,6270,10,1,25820730,2577,-178.21,7.90,12,4.30,-56.00,1263.00,14210,20240626,-29.77,2290,20230710,335.81,14210,-29.77,20240626,3260,206.13,20240422,14210,-29.77,20240626,2290,335.81,20230710,4.36,N,323280,100,25 억,,1114031,N,N,0,N,00,N
20240705,111113,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9900,100,2,1.02,9959563870,1004289,81.47,9810,10250,9580,12740,6860,9800,9917.08,4.31,0,-124053,10360,10080,9790,9510,9220,9935,9365,26,2940,100,6270,10,1,25820730,2556,-176.79,7.84,12,3.89,-56.00,1263.00,14210,20240626,-30.33,2290,20230710,332.31,14210,-30.33,20240626,3260,203.68,20240422,14210,-30.33,20240626,2290,332.31,20230710,4.36,N,323280,100,25 억,,1114031,N,N,0,N,00,N
20240705,101113,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9620,-180,5,-1.84,8019887180,805241,65.33,9810,10250,9620,12740,6860,9800,9959.70,4.31,0,-114065,10360,10080,9790,9510,9220,9935,9365,26,2940,100,6270,10,1,25820730,2484,-171.79,7.62,12,3.12,-56.00,1263.00,14210,20240626,-32.30,2290,20230710,320.09,14210,-32.30,20240626,3260,195.09,20240422,14210,-32.30,20240626,2290,320.09,20230710,4.36,N,323280,100,25 억,,1114031,N,N,0,N,00,N
20240705,091115,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9970,170,2,1.73,3171689280,315365,25.58,9810,10220,9770,12740,6860,9800,10057.55,4.31,0,-51251,10360,10080,9790,9510,9220,9935,9365,26,2940,100,6270,10,1,25820730,2574,-178.04,7.89,12,1.22,-56.00,1263.00,14210,20240626,-29.84,2290,20230710,335.37,14210,-29.84,20240626,3260,205.83,20240422,14210,-29.84,20240626,2290,335.37,20230710,4.36,N,323280,100,25 억,,1114031,N,N,0,N,00,N
20240704,161109,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9800,-270,5,-2.68,11892778740,1224606,105.86,9990,10070,9500,13090,7050,10070,9710.35,3.85,0,118441,10696,10382,10146,9832,9596,10265,9715,26,3020,100,6440,10,1,25820730,2530,-175.00,7.76,12,4.74,-56.00,1263.00,14210,20240626,-31.03,2290,20230710,327.95,14210,-31.03,20240626,3260,200.61,20240422,14210,-31.03,20240626,2290,327.95,20230710,4.40,N,323280,100,25 억,,994562,N,N,0,N,00,N
20240704,151114,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9700,-370,5,-3.67,11462875860,1180545,102.05,9990,10070,9500,13090,7050,10070,9708.93,3.85,0,122330,10696,10382,10146,9832,9596,10265,9715,26,3020,100,6440,10,1,25820730,2505,-173.21,7.68,12,4.57,-56.00,1263.00,14210,20240626,-31.74,2290,20230710,323.58,14210,-31.74,20240626,3260,197.55,20240422,14210,-31.74,20240626,2290,323.58,20230710,4.40,N,323280,100,25 억,,994562,N,N,0,N,00,N
20240704,141112,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9690,-380,5,-3.77,10259131980,1056460,91.32,9990,10070,9500,13090,7050,10070,9709.87,3.85,0,121039,10696,10382,10146,9832,9596,10265,9715,26,3020,100,6440,10,1,25820730,2502,-173.04,7.67,12,4.09,-56.00,1263.00,14210,20240626,-31.81,2290,20230710,323.14,14210,-31.81,20240626,3260,197.24,20240422,14210,-31.81,20240626,2290,323.14,20230710,4.40,N,323280,100,25 억,,994562,N,N,0,N,00,N
20240704,131112,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9600,-470,5,-4.67,8930798100,918213,79.37,9990,10070,9540,13090,7050,10070,9725.19,3.85,0,93158,10696,10382,10146,9832,9596,10265,9715,26,3020,100,6440,10,1,25820730,2479,-171.43,7.60,12,3.56,-56.00,1263.00,14210,20240626,-32.44,2290,20230710,319.21,14210,-32.44,20240626,3260,194.48,20240422,14210,-32.44,20240626,2290,319.21,20230710,4.40,N,323280,100,25 억,,994562,N,N,0,N,00,N
20240704,121113,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9590,-480,5,-4.77,7862504780,806866,69.75,9990,10070,9560,13090,7050,10070,9743.33,3.85,0,70535,10696,10382,10146,9832,9596,10265,9715,26,3020,100,6440,10,1,25820730,2476,-171.25,7.59,12,3.12,-56.00,1263.00,14210,20240626,-32.51,2290,20230710,318.78,14210,-32.51,20240626,3260,194.17,20240422,14210,-32.51,20240626,2290,318.78,20230710,4.40,N,323280,100,25 억,,994562,N,N,0,N,00,N
20240704,111111,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9740,-330,5,-3.28,6289522440,643612,55.64,9990,10070,9580,13090,7050,10070,9770.88,3.85,0,55459,10696,10382,10146,9832,9596,10265,9715,26,3020,100,6440,10,1,25820730,2515,-173.93,7.71,12,2.49,-56.00,1263.00,14210,20240626,-31.46,2290,20230710,325.33,14210,-31.46,20240626,3260,198.77,20240422,14210,-31.46,20240626,2290,325.33,20230710,4.40,N,323280,100,25 억,,994562,N,N,0,N,00,N
20240704,101111,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9690,-380,5,-3.77,4992086500,510465,44.13,9990,10070,9580,13090,7050,10070,9777.83,3.85,0,38412,10696,10382,10146,9832,9596,10265,9715,26,3020,100,6440,10,1,25820730,2502,-173.04,7.67,12,1.98,-56.00,1263.00,14210,20240626,-31.81,2290,20230710,323.14,14210,-31.81,20240626,3260,197.24,20240422,14210,-31.81,20240626,2290,323.14,20230710,4.40,N,323280,100,25 억,,994562,N,N,0,N,00,N
20240704,091113,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9940,-130,5,-1.29,978123240,98470,8.51,9990,10070,9850,13090,7050,10070,9929.06,3.85,0,-10727,10696,10382,10146,9832,9596,10265,9715,26,3020,100,6440,10,1,25820730,2567,-177.50,7.87,12,0.38,-56.00,1263.00,14210,20240626,-30.05,2290,20230710,334.06,14210,-30.05,20240626,3260,204.91,20240422,14210,-30.05,20240626,2290,334.06,20230710,4.40,N,323280,100,25 억,,994562,N,N,0,N,00,N
20240703,161106,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10070,-180,5,-1.76,11618390080,1146784,94.89,10110,10460,9910,13320,7180,10250,10131.42,3.91,0,-19129,11056,10652,10276,9872,9496,10465,9685,26,3070,100,6560,10,1,25820730,2600,-179.82,7.97,12,4.44,-56.00,1263.00,14210,20240626,-29.13,2290,20230710,339.74,14210,-29.13,20240626,3260,208.90,20240422,14210,-29.13,20240626,2290,339.74,20230710,4.63,N,323280,100,25 억,,1010654,N,N,0,N,00,N
20240703,151110,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10010,-240,5,-2.34,11147881470,1099964,91.01,10110,10460,9910,13320,7180,10250,10134.75,3.91,0,-8987,11056,10652,10276,9872,9496,10465,9685,26,3070,100,6560,10,1,25820730,2585,-178.75,7.93,12,4.26,-56.00,1263.00,14210,20240626,-29.56,2290,20230710,337.12,14210,-29.56,20240626,3260,207.06,20240422,14210,-29.56,20240626,2290,337.12,20230710,4.63,N,323280,100,25 억,,1010654,N,N,0,N,00,N
20240703,141110,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10150,-100,5,-0.98,9437227570,929253,76.89,10110,10460,9910,13320,7180,10250,10155.69,3.91,0,14101,11056,10652,10276,9872,9496,10465,9685,26,3070,100,6560,10,1,25820730,2621,-181.25,8.04,12,3.60,-56.00,1263.00,14210,20240626,-28.57,2290,20230710,343.23,14210,-28.57,20240626,3260,211.35,20240422,14210,-28.57,20240626,2290,343.23,20230710,4.63,N,323280,100,25 억,,1010654,N,N,0,N,00,N
20240703,131109,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10230,-20,5,-0.20,8649521130,851527,70.46,10110,10460,9910,13320,7180,10250,10157.64,3.91,0,9508,11056,10652,10276,9872,9496,10465,9685,26,3070,100,6560,10,1,25820730,2641,-182.68,8.10,12,3.30,-56.00,1263.00,14210,20240626,-28.01,2290,20230710,346.72,14210,-28.01,20240626,3260,213.80,20240422,14210,-28.01,20240626,2290,346.72,20230710,4.63,N,323280,100,25 억,,1010654,N,N,0,N,00,N
20240703,121108,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10430,180,2,1.76,7540912340,743902,61.55,10110,10460,9910,13320,7180,10250,10136.94,3.91,0,11956,11056,10652,10276,9872,9496,10465,9685,26,3070,100,6560,10,1,25820730,2693,-186.25,8.26,12,2.88,-56.00,1263.00,14210,20240626,-26.60,2290,20230710,355.46,14210,-26.60,20240626,3260,219.94,20240422,14210,-26.60,20240626,2290,355.46,20230710,4.63,N,323280,100,25 억,,1010654,N,N,0,N,00,N
20240703,111111,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10170,-80,5,-0.78,5028628620,501032,41.46,10110,10230,9910,13320,7180,10250,10036.45,3.91,0,76228,11056,10652,10276,9872,9496,10465,9685,26,3070,100,6560,10,1,25820730,2626,-181.61,8.05,12,1.94,-56.00,1263.00,14210,20240626,-28.43,2290,20230710,344.10,14210,-28.43,20240626,3260,211.96,20240422,14210,-28.43,20240626,2290,344.10,20230710,4.63,N,323280,100,25 억,,1010654,N,N,0,N,00,N
20240703,101111,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10090,-160,5,-1.56,3617856140,361382,29.90,10110,10230,9910,13320,7180,10250,10011.03,3.91,0,65328,11056,10652,10276,9872,9496,10465,9685,26,3070,100,6560,10,1,25820730,2605,-180.18,7.99,12,1.40,-56.00,1263.00,14210,20240626,-28.99,2290,20230710,340.61,14210,-28.99,20240626,3260,209.51,20240422,14210,-28.99,20240626,2290,340.61,20230710,4.63,N,323280,100,25 억,,1010654,N,N,0,N,00,N
20240703,091108,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10100,-150,5,-1.46,892170530,88576,7.33,10110,10230,9960,13320,7180,10250,10071.94,3.91,0,17355,11056,10652,10276,9872,9496,10465,9685,26,3070,100,6560,10,1,25820730,2608,-180.36,8.00,12,0.34,-56.00,1263.00,14210,20240626,-28.92,2290,20230710,341.05,14210,-28.92,20240626,3260,209.82,20240422,14210,-28.92,20240626,2290,341.05,20230710,4.63,N,323280,100,25 억,,1010654,N,N,0,N,00,N
20240702,161104,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10250,-70,5,-0.68,12250517700,1198745,48.21,10390,10680,9900,13410,7230,10320,10219.44,3.74,0,43404,11746,11032,10576,9862,9406,10805,9635,26,3090,100,6600,10,1,25820730,2647,-183.04,8.12,12,4.64,-56.00,1263.00,14210,20240626,-27.87,2290,20230710,347.60,14210,-27.87,20240626,3260,214.42,20240422,14210,-27.87,20240626,2290,347.60,20230710,4.81,N,323280,100,25 억,,965573,N,N,0,N,00,N
20240702,151107,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10310,-10,5,-0.10,11802366620,1154961,46.45,10390,10680,9900,13410,7230,10320,10218.84,3.74,0,46272,11746,11032,10576,9862,9406,10805,9635,26,3090,100,6600,10,1,25820730,2662,-184.11,8.16,12,4.47,-56.00,1263.00,14210,20240626,-27.45,2290,20230710,350.22,14210,-27.45,20240626,3260,216.26,20240422,14210,-27.45,20240626,2290,350.22,20230710,4.81,N,323280,100,25 억,,965573,N,N,0,N,00,N
20240702,141107,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10050,-270,5,-2.62,9900171560,970026,39.01,10390,10680,9900,13410,7230,10320,10206.08,3.74,0,66612,11746,11032,10576,9862,9406,10805,9635,26,3090,100,6600,10,1,25820730,2595,-179.46,7.96,12,3.76,-56.00,1263.00,14210,20240626,-29.28,2290,20230710,338.86,14210,-29.28,20240626,3260,208.28,20240422,14210,-29.28,20240626,2290,338.86,20230710,4.81,N,323280,100,25 억,,965573,N,N,0,N,00,N
20240702,131106,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10010,-310,5,-3.00,8736444660,854331,34.36,10390,10680,9900,13410,7230,10320,10226.06,3.74,0,35400,11746,11032,10576,9862,9406,10805,9635,26,3090,100,6600,10,1,25820730,2585,-178.75,7.93,12,3.31,-56.00,1263.00,14210,20240626,-29.56,2290,20230710,337.12,14210,-29.56,20240626,3260,207.06,20240422,14210,-29.56,20240626,2290,337.12,20230710,4.81,N,323280,100,25 억,,965573,N,N,0,N,00,N
20240702,121107,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10080,-240,5,-2.33,6834355880,664440,26.72,10390,10680,10010,13410,7230,10320,10285.88,3.74,0,17920,11746,11032,10576,9862,9406,10805,9635,26,3090,100,6600,10,1,25820730,2603,-180.00,7.98,12,2.57,-56.00,1263.00,14210,20240626,-29.06,2290,20230710,340.17,14210,-29.06,20240626,3260,209.20,20240422,14210,-29.06,20240626,2290,340.17,20230710,4.81,N,323280,100,25 억,,965573,N,N,0,N,00,N
20240702,111106,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10100,-220,5,-2.13,6196471150,601182,24.18,10390,10680,10010,13410,7230,10320,10307.15,3.74,0,9393,11746,11032,10576,9862,9406,10805,9635,26,3090,100,6600,10,1,25820730,2608,-180.36,8.00,12,2.33,-56.00,1263.00,14210,20240626,-28.92,2290,20230710,341.05,14210,-28.92,20240626,3260,209.82,20240422,14210,-28.92,20240626,2290,341.05,20230710,4.81,N,323280,100,25 억,,965573,N,N,0,N,00,N
20240702,101106,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10160,-160,5,-1.55,4684687600,451613,18.16,10390,10680,10130,13410,7230,10320,10373.24,3.74,0,-1076,11746,11032,10576,9862,9406,10805,9635,26,3090,100,6600,10,1,25820730,2623,-181.43,8.04,12,1.75,-56.00,1263.00,14210,20240626,-28.50,2290,20230710,343.67,14210,-28.50,20240626,3260,211.66,20240422,14210,-28.50,20240626,2290,343.67,20230710,4.81,N,323280,100,25 억,,965573,N,N,0,N,00,N
20240702,091107,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10410,90,2,0.87,2028259960,192181,7.73,10390,10680,10380,13410,7230,10320,10554.00,3.74,0,-27089,11746,11032,10576,9862,9406,10805,9635,26,3090,100,6600,10,1,25820730,2688,-185.89,8.24,12,0.74,-56.00,1263.00,14210,20240626,-26.74,2290,20230710,354.59,14210,-26.74,20240626,3260,219.33,20240422,14210,-26.74,20240626,2290,354.59,20230710,4.81,N,323280,100,25 억,,965573,N,N,0,N,00,N
20240701,161102,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10320,-1090,5,-9.55,26177644140,2474095,96.92,11170,11290,10120,14830,7990,11410,10581.11,2.84,0,214388,14936,13172,12226,10462,9516,12700,9990,26,3420,100,7300,10,1,25820730,2665,-184.29,8.17,12,9.58,-56.00,1263.00,14210,20240626,-27.38,2290,20230710,350.66,14210,-27.38,20240626,3260,216.56,20240422,14210,-27.38,20240626,2290,350.66,20230710,4.86,N,323280,100,25 억,,732237,N,N,0,N,00,N
20240701,151105,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10390,-1020,5,-8.94,25104218820,2370271,92.85,11170,11290,10120,14830,7990,11410,10591.04,2.84,0,189301,14936,13172,12226,10462,9516,12700,9990,26,3420,100,7300,10,1,25820730,2683,-185.54,8.23,12,9.18,-56.00,1263.00,14210,20240626,-26.88,2290,20230710,353.71,14210,-26.88,20240626,3260,218.71,20240422,14210,-26.88,20240626,2290,353.71,20230710,4.86,N,323280,100,25 억,,732237,N,N,0,N,00,N
20240701,141103,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10560,-850,5,-7.45,23734693990,2239458,87.73,11170,11290,10120,14830,7990,11410,10598.15,2.84,0,188201,14936,13172,12226,10462,9516,12700,9990,26,3420,100,7300,10,1,25820730,2727,-188.57,8.36,12,8.67,-56.00,1263.00,14210,20240626,-25.69,2290,20230710,361.14,14210,-25.69,20240626,3260,223.93,20240422,14210,-25.69,20240626,2290,361.14,20230710,4.86,N,323280,100,25 억,,732237,N,N,0,N,00,N
20240701,131103,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10530,-880,5,-7.71,22146628990,2089590,81.85,11170,11290,10120,14830,7990,11410,10598.27,2.84,0,176745,14936,13172,12226,10462,9516,12700,9990,26,3420,100,7300,10,1,25820730,2719,-188.04,8.34,12,8.09,-56.00,1263.00,14210,20240626,-25.90,2290,20230710,359.83,14210,-25.90,20240626,3260,223.01,20240422,14210,-25.90,20240626,2290,359.83,20230710,4.86,N,323280,100,25 억,,732237,N,N,0,N,00,N
20240701,121103,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10550,-860,5,-7.54,20438164630,1927082,75.49,11170,11290,10120,14830,7990,11410,10605.46,2.84,0,189293,14936,13172,12226,10462,9516,12700,9990,26,3420,100,7300,10,1,25820730,2724,-188.39,8.35,12,7.46,-56.00,1263.00,14210,20240626,-25.76,2290,20230710,360.70,14210,-25.76,20240626,3260,223.62,20240422,14210,-25.76,20240626,2290,360.70,20230710,4.86,N,323280,100,25 억,,732237,N,N,0,N,00,N
20240701,111100,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10450,-960,5,-8.41,15039122840,1402279,54.93,11170,11290,10400,14830,7990,11410,10724.42,2.84,0,93588,14936,13172,12226,10462,9516,12700,9990,26,3420,100,7300,10,1,25820730,2698,-186.61,8.27,12,5.43,-56.00,1263.00,14210,20240626,-26.46,2290,20230710,356.33,14210,-26.46,20240626,3260,220.55,20240422,14210,-26.46,20240626,2290,356.33,20230710,4.86,N,323280,100,25 억,,732237,N,N,0,N,00,N
20240701,101059,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10690,-720,5,-6.31,10825358330,1002941,39.29,11170,11290,10480,14830,7990,11410,10793.17,2.84,0,123427,14936,13172,12226,10462,9516,12700,9990,26,3420,100,7300,10,1,25820730,2760,-190.89,8.46,12,3.88,-56.00,1263.00,14210,20240626,-24.77,2290,20230710,366.81,14210,-24.77,20240626,3260,227.91,20240422,14210,-24.77,20240626,2290,366.81,20230710,4.86,N,323280,100,25 억,,732237,N,N,0,N,00,N
20240701,091057,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10750,-660,5,-5.78,3910999870,354352,13.88,11170,11290,10730,14830,7990,11410,11036.29,2.84,0,53195,14936,13172,12226,10462,9516,12700,9990,26,3420,100,7300,10,1,25820730,2776,-191.96,8.51,12,1.37,-56.00,1263.00,14210,20240626,-24.35,2290,20230710,369.43,14210,-24.35,20240626,3260,229.75,20240422,14210,-24.35,20240626,2290,369.43,20230710,4.86,N,323280,100,25 억,,732237,N,N,0,N,00,N