KissMeData/417840/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
20240731,161305,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,9030,180,2,2.03,241344930,27086,74.96,8770,9100,8770,11500,6200,8850,8908.26,0.34,0,9194,9443,9146,8993,8696,8543,9070,8620,36,2650,500,6370,10,1,7249175,655,-19.01,1.30,12,0.37,-475.00,6932.00,20600,20240228,-56.17,8770,20240731,2.96,20600,-56.17,20240228,8770,2.96,20240731,20600,-56.17,20240228,8770,2.96,20240731,6.27,N,417840,500,36 억,,24690,N,N,0,N,00,N
20240731,151323,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,9040,190,2,2.15,226915550,25487,70.53,8770,9100,8770,11500,6200,8850,8903.27,0.34,0,8858,9443,9146,8993,8696,8543,9070,8620,36,2650,500,6370,10,1,7249175,655,-19.03,1.30,12,0.35,-475.00,6932.00,20600,20240228,-56.12,8770,20240731,3.08,20600,-56.12,20240228,8770,3.08,20240731,20600,-56.12,20240228,8770,3.08,20240731,6.27,N,417840,500,36 억,,24690,N,N,0,N,00,N
20240731,141323,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,8890,40,2,0.45,162882090,18366,50.83,8770,9000,8770,11500,6200,8850,8868.72,0.34,0,4447,9443,9146,8993,8696,8543,9070,8620,36,2650,500,6370,10,1,7249175,644,-18.72,1.28,12,0.25,-475.00,6932.00,20600,20240228,-56.84,8770,20240731,1.37,20600,-56.84,20240228,8770,1.37,20240731,20600,-56.84,20240228,8770,1.37,20240731,6.27,N,417840,500,36 억,,24690,N,N,0,N,00,N
20240731,131318,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,8980,130,2,1.47,143114600,16164,44.73,8770,9000,8770,11500,6200,8850,8853.92,0.34,0,5141,9443,9146,8993,8696,8543,9070,8620,36,2650,500,6370,10,1,7249175,651,-18.91,1.30,12,0.22,-475.00,6932.00,20600,20240228,-56.41,8770,20240731,2.39,20600,-56.41,20240228,8770,2.39,20240731,20600,-56.41,20240228,8770,2.39,20240731,6.27,N,417840,500,36 억,,24690,N,N,0,N,00,N
20240731,121318,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,8860,10,2,0.11,93732200,10614,29.37,8770,8920,8770,11500,6200,8850,8830.92,0.34,0,828,9443,9146,8993,8696,8543,9070,8620,36,2650,500,6370,10,1,7249175,642,-18.65,1.28,12,0.15,-475.00,6932.00,20600,20240228,-56.99,8770,20240731,1.03,20600,-56.99,20240228,8770,1.03,20240731,20600,-56.99,20240228,8770,1.03,20240731,6.27,N,417840,500,36 억,,24690,N,N,0,N,00,N
20240731,111319,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,8860,10,2,0.11,86379460,9780,27.07,8770,8920,8770,11500,6200,8850,8832.18,0.34,0,903,9443,9146,8993,8696,8543,9070,8620,36,2650,500,6370,10,1,7249175,642,-18.65,1.28,12,0.13,-475.00,6932.00,20600,20240228,-56.99,8770,20240731,1.03,20600,-56.99,20240228,8770,1.03,20240731,20600,-56.99,20240228,8770,1.03,20240731,6.27,N,417840,500,36 억,,24690,N,N,0,N,00,N
20240731,101316,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,8910,60,2,0.68,67495620,7643,21.15,8770,8920,8770,11500,6200,8850,8830.94,0.34,0,1249,9443,9146,8993,8696,8543,9070,8620,36,2650,500,6370,10,1,7249175,646,-18.76,1.29,12,0.11,-475.00,6932.00,20600,20240228,-56.75,8770,20240731,1.60,20600,-56.75,20240228,8770,1.60,20240731,20600,-56.75,20240228,8770,1.60,20240731,6.27,N,417840,500,36 억,,24690,N,N,0,N,00,N
20240731,091315,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,8820,-30,5,-0.34,17693800,2005,5.55,8770,8870,8770,11500,6200,8850,8824.33,0.34,0,-277,9443,9146,8993,8696,8543,9070,8620,36,2650,500,6370,10,1,7249175,639,-18.57,1.27,12,0.03,-475.00,6932.00,20600,20240228,-57.18,8770,20240731,0.57,20600,-57.18,20240228,8770,0.57,20240731,20600,-57.18,20240228,8770,0.57,20240731,6.27,N,417840,500,36 억,,24690,N,N,0,N,00,N
20240730,161243,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,8850,-350,5,-3.80,321611740,35882,165.99,9290,9290,8840,11960,6440,9200,8964.93,0.53,0,-14040,9306,9252,9146,9092,8986,9280,9120,36,2760,500,6620,10,1,7249175,642,-18.63,1.28,12,0.49,-475.00,6932.00,20600,20240228,-57.04,8840,20240730,0.11,20600,-57.04,20240228,8840,0.11,20240730,20600,-57.04,20240228,8840,0.11,20240730,6.37,N,417840,500,36 억,,38730,N,N,0,N,00,N
20240730,151310,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,8920,-280,5,-3.04,298782140,33304,154.06,9290,9290,8840,11960,6440,9200,8971.36,0.53,0,-13606,9306,9252,9146,9092,8986,9280,9120,36,2760,500,6620,10,1,7249175,647,-18.78,1.29,12,0.46,-475.00,6932.00,20600,20240228,-56.70,8840,20240730,0.90,20600,-56.70,20240228,8840,0.90,20240730,20600,-56.70,20240228,8840,0.90,20240730,6.37,N,417840,500,36 억,,38730,N,N,0,N,00,N
20240730,141252,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,8950,-250,5,-2.72,261675970,29135,134.78,9290,9290,8840,11960,6440,9200,8981.50,0.53,0,-12559,9306,9252,9146,9092,8986,9280,9120,36,2760,500,6620,10,1,7249175,649,-18.84,1.29,12,0.40,-475.00,6932.00,20600,20240228,-56.55,8840,20240730,1.24,20600,-56.55,20240228,8840,1.24,20240730,20600,-56.55,20240228,8840,1.24,20240730,6.37,N,417840,500,36 억,,38730,N,N,0,N,00,N
20240730,131259,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,8900,-300,5,-3.26,241823630,26909,124.48,9290,9290,8840,11960,6440,9200,8986.72,0.53,0,-11399,9306,9252,9146,9092,8986,9280,9120,36,2760,500,6620,10,1,7249175,645,-18.74,1.28,12,0.37,-475.00,6932.00,20600,20240228,-56.80,8840,20240730,0.68,20600,-56.80,20240228,8840,0.68,20240730,20600,-56.80,20240228,8840,0.68,20240730,6.37,N,417840,500,36 억,,38730,N,N,0,N,00,N
20240730,121249,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,8930,-270,5,-2.93,224628590,24980,115.56,9290,9290,8840,11960,6440,9200,8992.34,0.53,0,-11346,9306,9252,9146,9092,8986,9280,9120,36,2760,500,6620,10,1,7249175,647,-18.80,1.29,12,0.34,-475.00,6932.00,20600,20240228,-56.65,8840,20240730,1.02,20600,-56.65,20240228,8840,1.02,20240730,20600,-56.65,20240228,8840,1.02,20240730,6.37,N,417840,500,36 억,,38730,N,N,0,N,00,N
20240730,111259,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,8860,-340,5,-3.70,207318680,23033,106.55,9290,9290,8840,11960,6440,9200,9000.94,0.53,0,-9839,9306,9252,9146,9092,8986,9280,9120,36,2760,500,6620,10,1,7249175,642,-18.65,1.28,12,0.32,-475.00,6932.00,20600,20240228,-56.99,8840,20240730,0.23,20600,-56.99,20240228,8840,0.23,20240730,20600,-56.99,20240228,8840,0.23,20240730,6.37,N,417840,500,36 억,,38730,N,N,0,N,00,N
20240730,101308,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,8880,-320,5,-3.48,154381970,17112,79.16,9290,9290,8840,11960,6440,9200,9021.85,0.53,0,-8552,9306,9252,9146,9092,8986,9280,9120,36,2760,500,6620,10,1,7249175,644,-18.69,1.28,12,0.24,-475.00,6932.00,20600,20240228,-56.89,8840,20240730,0.45,20600,-56.89,20240228,8840,0.45,20240730,20600,-56.89,20240228,8840,0.45,20240730,6.37,N,417840,500,36 억,,38730,N,N,0,N,00,N
20240730,091316,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9090,-110,5,-1.20,26631810,2914,13.48,9290,9290,9070,11960,6440,9200,9139.26,0.53,0,-1662,9306,9252,9146,9092,8986,9280,9120,36,2760,500,6620,10,1,7249175,659,-19.14,1.31,12,0.04,-475.00,6932.00,20600,20240228,-55.87,9020,20240726,0.78,20600,-55.87,20240228,9020,0.78,20240726,20600,-55.87,20240228,9020,0.78,20240726,6.37,N,417840,500,36 억,,38730,N,N,0,N,00,N
20240729,161241,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9200,80,2,0.88,196421280,21517,60.62,9040,9200,9040,11850,6390,9120,9128.53,0.46,0,5588,9426,9272,9146,8992,8866,9260,8980,36,2730,500,6560,10,1,7249175,667,-19.37,1.33,12,0.30,-475.00,6932.00,20600,20240228,-55.34,9020,20240726,2.00,20600,-55.34,20240228,9020,2.00,20240726,20600,-55.34,20240228,9020,2.00,20240726,6.38,N,417840,500,36 억,,33103,N,N,0,N,00,N
20240729,151300,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9160,40,2,0.44,164673930,18063,50.89,9040,9200,9040,11850,6390,9120,9116.59,0.46,0,5425,9426,9272,9146,8992,8866,9260,8980,36,2730,500,6560,10,1,7249175,664,-19.28,1.32,12,0.25,-475.00,6932.00,20600,20240228,-55.53,9020,20240726,1.55,20600,-55.53,20240228,9020,1.55,20240726,20600,-55.53,20240228,9020,1.55,20240726,6.38,N,417840,500,36 억,,33103,N,N,0,N,00,N
20240729,141309,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9180,60,2,0.66,151340810,16608,46.79,9040,9200,9040,11850,6390,9120,9112.40,0.46,0,5434,9426,9272,9146,8992,8866,9260,8980,36,2730,500,6560,10,1,7249175,665,-19.33,1.32,12,0.23,-475.00,6932.00,20600,20240228,-55.44,9020,20240726,1.77,20600,-55.44,20240228,9020,1.77,20240726,20600,-55.44,20240228,9020,1.77,20240726,6.38,N,417840,500,36 억,,33103,N,N,0,N,00,N
20240729,131306,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9130,10,2,0.11,111534020,12255,34.53,9040,9200,9040,11850,6390,9120,9100.66,0.46,0,2544,9426,9272,9146,8992,8866,9260,8980,36,2730,500,6560,10,1,7249175,662,-19.22,1.32,12,0.17,-475.00,6932.00,20600,20240228,-55.68,9020,20240726,1.22,20600,-55.68,20240228,9020,1.22,20240726,20600,-55.68,20240228,9020,1.22,20240726,6.38,N,417840,500,36 억,,33103,N,N,0,N,00,N
20240729,121306,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9090,-30,5,-0.33,103022520,11320,31.89,9040,9200,9040,11850,6390,9120,9100.45,0.46,0,2773,9426,9272,9146,8992,8866,9260,8980,36,2730,500,6560,10,1,7249175,659,-19.14,1.31,12,0.16,-475.00,6932.00,20600,20240228,-55.87,9020,20240726,0.78,20600,-55.87,20240228,9020,0.78,20240726,20600,-55.87,20240228,9020,0.78,20240726,6.38,N,417840,500,36 억,,33103,N,N,0,N,00,N
20240729,111255,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9090,-30,5,-0.33,87788540,9643,27.17,9040,9200,9040,11850,6390,9120,9103.38,0.46,0,3070,9426,9272,9146,8992,8866,9260,8980,36,2730,500,6560,10,1,7249175,659,-19.14,1.31,12,0.13,-475.00,6932.00,20600,20240228,-55.87,9020,20240726,0.78,20600,-55.87,20240228,9020,0.78,20240726,20600,-55.87,20240228,9020,0.78,20240726,6.38,N,417840,500,36 억,,33103,N,N,0,N,00,N
20240729,101251,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9130,10,2,0.11,61524020,6756,19.03,9040,9200,9040,11850,6390,9120,9106.00,0.46,0,2547,9426,9272,9146,8992,8866,9260,8980,36,2730,500,6560,10,1,7249175,662,-19.22,1.32,12,0.09,-475.00,6932.00,20600,20240228,-55.68,9020,20240726,1.22,20600,-55.68,20240228,9020,1.22,20240726,20600,-55.68,20240228,9020,1.22,20240726,6.38,N,417840,500,36 억,,33103,N,N,0,N,00,N
20240729,091247,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9200,80,2,0.88,22934400,2518,7.09,9040,9200,9040,11850,6390,9120,9106.71,0.46,0,1241,9426,9272,9146,8992,8866,9260,8980,36,2730,500,6560,10,1,7249175,667,-19.37,1.33,12,0.03,-475.00,6932.00,20600,20240228,-55.34,9020,20240726,2.00,20600,-55.34,20240228,9020,2.00,20240726,20600,-55.34,20240228,9020,2.00,20240726,6.38,N,417840,500,36 억,,33103,N,N,0,N,00,N
20240726,161229,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,9120,-30,5,-0.33,320023280,35056,68.34,9120,9300,9020,11890,6410,9150,9128.92,0.33,0,9368,9656,9402,9246,8992,8836,9325,8915,36,2740,500,6580,10,1,7249175,661,-19.20,1.32,12,0.48,-475.00,6932.00,20600,20240228,-55.73,9020,20240726,1.11,20600,-55.73,20240228,9020,1.11,20240726,20600,-55.73,20240228,9020,1.11,20240726,6.46,N,417840,500,36 억,,23768,N,N,0,N,00,N
20240726,151242,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,9150,0,3,0.00,295172370,32333,63.03,9120,9300,9020,11890,6410,9150,9129.14,0.33,0,9821,9656,9402,9246,8992,8836,9325,8915,36,2740,500,6580,10,1,7249175,663,-19.26,1.32,12,0.45,-475.00,6932.00,20600,20240228,-55.58,9020,20240726,1.44,20600,-55.58,20240228,9020,1.44,20240726,20600,-55.58,20240228,9020,1.44,20240726,6.46,N,417840,500,36 억,,23768,N,N,0,N,00,N
20240726,141241,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,9120,-30,5,-0.33,272723940,29877,58.24,9120,9300,9020,11890,6410,9150,9128.22,0.33,0,9542,9656,9402,9246,8992,8836,9325,8915,36,2740,500,6580,10,1,7249175,661,-19.20,1.32,12,0.41,-475.00,6932.00,20600,20240228,-55.73,9020,20240726,1.11,20600,-55.73,20240228,9020,1.11,20240726,20600,-55.73,20240228,9020,1.11,20240726,6.46,N,417840,500,36 억,,23768,N,N,0,N,00,N
20240726,131243,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,9120,-30,5,-0.33,250912500,27480,53.57,9120,9300,9020,11890,6410,9150,9130.73,0.33,0,8743,9656,9402,9246,8992,8836,9325,8915,36,2740,500,6580,10,1,7249175,661,-19.20,1.32,12,0.38,-475.00,6932.00,20600,20240228,-55.73,9020,20240726,1.11,20600,-55.73,20240228,9020,1.11,20240726,20600,-55.73,20240228,9020,1.11,20240726,6.46,N,417840,500,36 억,,23768,N,N,0,N,00,N
20240726,121249,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,9240,90,2,0.98,224532290,24601,47.96,9120,9300,9020,11890,6410,9150,9126.96,0.33,0,8705,9656,9402,9246,8992,8836,9325,8915,36,2740,500,6580,10,1,7249175,670,-19.45,1.33,12,0.34,-475.00,6932.00,20600,20240228,-55.15,9020,20240726,2.44,20600,-55.15,20240228,9020,2.44,20240726,20600,-55.15,20240228,9020,2.44,20240726,6.46,N,417840,500,36 억,,23768,N,N,0,N,00,N
20240726,111248,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,9200,50,2,0.55,199209670,21847,42.59,9120,9300,9020,11890,6410,9150,9118.40,0.33,0,7304,9656,9402,9246,8992,8836,9325,8915,36,2740,500,6580,10,1,7249175,667,-19.37,1.33,12,0.30,-475.00,6932.00,20600,20240228,-55.34,9020,20240726,2.00,20600,-55.34,20240228,9020,2.00,20240726,20600,-55.34,20240228,9020,2.00,20240726,6.46,N,417840,500,36 억,,23768,N,N,0,N,00,N
20240726,101239,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,9120,-30,5,-0.33,161215920,17690,34.48,9120,9300,9020,11890,6410,9150,9113.39,0.33,0,6676,9656,9402,9246,8992,8836,9325,8915,36,2740,500,6580,10,1,7249175,661,-19.20,1.32,12,0.24,-475.00,6932.00,20600,20240228,-55.73,9020,20240726,1.11,20600,-55.73,20240228,9020,1.11,20240726,20600,-55.73,20240228,9020,1.11,20240726,6.46,N,417840,500,36 억,,23768,N,N,0,N,00,N
20240726,091240,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9200,50,2,0.55,40523560,4431,8.64,9120,9300,9110,11890,6410,9150,9145.47,0.33,0,1265,9656,9402,9246,8992,8836,9325,8915,36,2740,500,6580,10,1,7249175,667,-19.37,1.33,12,0.06,-475.00,6932.00,20600,20240228,-55.34,9090,20240725,1.21,20600,-55.34,20240228,9090,1.21,20240725,20600,-55.34,20240228,9090,1.21,20240725,6.46,N,417840,500,36 억,,23768,N,N,0,N,00,N
20240725,161237,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,9150,-360,5,-3.79,450805970,49139,142.51,9280,9500,9090,12360,6660,9510,9174.10,0.26,0,4951,9756,9632,9536,9412,9316,9695,9475,36,2850,500,6840,10,1,7249175,663,-19.26,1.32,12,0.68,-475.00,6932.00,20600,20240228,-55.58,9090,20240725,0.66,20600,-55.58,20240228,9090,0.66,20240725,20600,-55.58,20240228,9090,0.66,20240725,6.57,N,417840,500,36 억,,18503,N,N,0,N,00,N
20240725,151250,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,9170,-340,5,-3.58,402161140,43809,127.06,9280,9500,9090,12360,6660,9510,9179.87,0.26,0,4547,9756,9632,9536,9412,9316,9695,9475,36,2850,500,6840,10,1,7249175,665,-19.31,1.32,12,0.60,-475.00,6932.00,20600,20240228,-55.49,9090,20240725,0.88,20600,-55.49,20240228,9090,0.88,20240725,20600,-55.49,20240228,9090,0.88,20240725,6.57,N,417840,500,36 억,,18503,N,N,0,N,00,N
20240725,141247,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,9260,-250,5,-2.63,361909270,39424,114.34,9280,9500,9090,12360,6660,9510,9179.92,0.26,0,3355,9756,9632,9536,9412,9316,9695,9475,36,2850,500,6840,10,1,7249175,671,-19.49,1.34,12,0.54,-475.00,6932.00,20600,20240228,-55.05,9090,20240725,1.87,20600,-55.05,20240228,9090,1.87,20240725,20600,-55.05,20240228,9090,1.87,20240725,6.57,N,417840,500,36 억,,18503,N,N,0,N,00,N
20240725,131238,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,9180,-330,5,-3.47,279307100,30410,88.20,9280,9500,9090,12360,6660,9510,9184.71,0.26,0,2245,9756,9632,9536,9412,9316,9695,9475,36,2850,500,6840,10,1,7249175,665,-19.33,1.32,12,0.42,-475.00,6932.00,20600,20240228,-55.44,9090,20240725,0.99,20600,-55.44,20240228,9090,0.99,20240725,20600,-55.44,20240228,9090,0.99,20240725,6.57,N,417840,500,36 억,,18503,N,N,0,N,00,N
20240725,121244,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,9190,-320,5,-3.36,241443290,26299,76.27,9280,9500,9090,12360,6660,9510,9180.70,0.26,0,2095,9756,9632,9536,9412,9316,9695,9475,36,2850,500,6840,10,1,7249175,666,-19.35,1.33,12,0.36,-475.00,6932.00,20600,20240228,-55.39,9090,20240725,1.10,20600,-55.39,20240228,9090,1.10,20240725,20600,-55.39,20240228,9090,1.10,20240725,6.57,N,417840,500,36 억,,18503,N,N,0,N,00,N
20240725,111242,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,9180,-330,5,-3.47,195979930,21320,61.83,9280,9500,9090,12360,6660,9510,9192.30,0.26,0,1238,9756,9632,9536,9412,9316,9695,9475,36,2850,500,6840,10,1,7249175,665,-19.33,1.32,12,0.29,-475.00,6932.00,20600,20240228,-55.44,9090,20240725,0.99,20600,-55.44,20240228,9090,0.99,20240725,20600,-55.44,20240228,9090,0.99,20240725,6.57,N,417840,500,36 억,,18503,N,N,0,N,00,N
20240725,101234,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,9240,-270,5,-2.84,155061370,16844,48.85,9280,9500,9090,12360,6660,9510,9205.73,0.26,0,484,9756,9632,9536,9412,9316,9695,9475,36,2850,500,6840,10,1,7249175,670,-19.45,1.33,12,0.23,-475.00,6932.00,20600,20240228,-55.15,9090,20240725,1.65,20600,-55.15,20240228,9090,1.65,20240725,20600,-55.15,20240228,9090,1.65,20240725,6.57,N,417840,500,36 억,,18503,N,N,0,N,00,N
20240725,091230,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,9370,-140,5,-1.47,35425150,3808,11.04,9280,9500,9270,12360,6660,9510,9302.82,0.26,0,94,9756,9632,9536,9412,9316,9695,9475,36,2850,500,6840,10,1,7249175,679,-19.73,1.35,12,0.05,-475.00,6932.00,20600,20240228,-54.51,9270,20240725,1.08,20600,-54.51,20240228,9270,1.08,20240725,20600,-54.51,20240228,9270,1.08,20240725,6.57,N,417840,500,36 억,,18503,N,N,0,N,00,N
20240724,161227,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,9510,0,3,0.00,315521830,33074,69.60,9450,9660,9440,12360,6660,9510,9539.89,0.20,0,4363,10190,9850,9680,9340,9170,9765,9255,36,2850,500,6840,10,1,7249175,689,-20.02,1.37,12,0.46,-475.00,6932.00,20600,20240228,-53.83,9440,20240724,0.74,20600,-53.83,20240228,9440,0.74,20240724,20600,-53.83,20240228,9440,0.74,20240724,6.69,N,417840,500,36 억,,14450,N,N,0,N,00,N
20240724,151246,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,9570,60,2,0.63,289825890,30374,63.92,9450,9660,9440,12360,6660,9510,9541.91,0.20,0,4070,10190,9850,9680,9340,9170,9765,9255,36,2850,500,6840,10,1,7249175,694,-20.15,1.38,12,0.42,-475.00,6932.00,20600,20240228,-53.54,9440,20240724,1.38,20600,-53.54,20240228,9440,1.38,20240724,20600,-53.54,20240228,9440,1.38,20240724,6.69,N,417840,500,36 억,,14450,N,N,0,N,00,N
20240724,141242,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,9530,20,2,0.21,250249360,26222,55.18,9450,9660,9440,12360,6660,9510,9543.49,0.20,0,2388,10190,9850,9680,9340,9170,9765,9255,36,2850,500,6840,10,1,7249175,691,-20.06,1.37,12,0.36,-475.00,6932.00,20600,20240228,-53.74,9440,20240724,0.95,20600,-53.74,20240228,9440,0.95,20240724,20600,-53.74,20240228,9440,0.95,20240724,6.69,N,417840,500,36 억,,14450,N,N,0,N,00,N
20240724,131244,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,9570,60,2,0.63,197870300,20736,43.64,9450,9660,9440,12360,6660,9510,9542.36,0.20,0,2434,10190,9850,9680,9340,9170,9765,9255,36,2850,500,6840,10,1,7249175,694,-20.15,1.38,12,0.29,-475.00,6932.00,20600,20240228,-53.54,9440,20240724,1.38,20600,-53.54,20240228,9440,1.38,20240724,20600,-53.54,20240228,9440,1.38,20240724,6.69,N,417840,500,36 억,,14450,N,N,0,N,00,N
20240724,121244,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,9590,80,2,0.84,183424890,19228,40.47,9450,9660,9440,12360,6660,9510,9539.47,0.20,0,2440,10190,9850,9680,9340,9170,9765,9255,36,2850,500,6840,10,1,7249175,695,-20.19,1.38,12,0.27,-475.00,6932.00,20600,20240228,-53.45,9440,20240724,1.59,20600,-53.45,20240228,9440,1.59,20240724,20600,-53.45,20240228,9440,1.59,20240724,6.69,N,417840,500,36 억,,14450,N,N,0,N,00,N
20240724,111242,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,9620,110,2,1.16,168293430,17647,37.14,9450,9660,9440,12360,6660,9510,9536.66,0.20,0,2460,10190,9850,9680,9340,9170,9765,9255,36,2850,500,6840,10,1,7249175,697,-20.25,1.39,12,0.24,-475.00,6932.00,20600,20240228,-53.30,9440,20240724,1.91,20600,-53.30,20240228,9440,1.91,20240724,20600,-53.30,20240228,9440,1.91,20240724,6.69,N,417840,500,36 억,,14450,N,N,0,N,00,N
20240724,101307,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,9540,30,2,0.32,108748270,11404,24.00,9450,9660,9440,12360,6660,9510,9535.98,0.20,0,694,10190,9850,9680,9340,9170,9765,9255,36,2850,500,6840,10,1,7249175,692,-20.08,1.38,12,0.16,-475.00,6932.00,20600,20240228,-53.69,9440,20240724,1.06,20600,-53.69,20240228,9440,1.06,20240724,20600,-53.69,20240228,9440,1.06,20240724,6.69,N,417840,500,36 억,,14450,N,N,0,N,00,N
20240724,091229,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,9620,110,2,1.16,33871160,3551,7.47,9450,9650,9440,12360,6660,9510,9538.48,0.20,0,18,10190,9850,9680,9340,9170,9765,9255,36,2850,500,6840,10,1,7249175,697,-20.25,1.39,12,0.05,-475.00,6932.00,20600,20240228,-53.30,9440,20240724,1.91,20600,-53.30,20240228,9440,1.91,20240724,20600,-53.30,20240228,9440,1.91,20240724,6.69,N,417840,500,36 억,,14450,N,N,0,N,00,N
20240723,161220,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,9510,-390,5,-3.94,454348770,46825,97.73,10010,10020,9510,12870,6930,9900,9705.09,0.19,0,1021,10366,10132,10016,9782,9666,10075,9725,36,2970,500,7120,10,1,7249175,689,-20.02,1.37,12,0.65,-475.00,6932.00,20600,20240228,-53.83,9510,20240723,0.00,20600,-53.83,20240228,9510,0.00,20240723,20600,-53.83,20240228,9510,0.00,20240723,6.84,N,417840,500,36 억,,13430,N,N,0,N,00,N
20240723,151250,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,9620,-280,5,-2.83,378534850,38868,81.12,10010,10020,9590,12870,6930,9900,9738.98,0.19,0,337,10366,10132,10016,9782,9666,10075,9725,36,2970,500,7120,10,1,7249175,697,-20.25,1.39,12,0.54,-475.00,6932.00,20600,20240228,-53.30,9590,20240723,0.31,20600,-53.30,20240228,9590,0.31,20240723,20600,-53.30,20240228,9590,0.31,20240723,6.84,N,417840,500,36 억,,13430,N,N,0,N,00,N
20240723,141224,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,9670,-230,5,-2.32,300531100,30765,64.21,10010,10020,9630,12870,6930,9900,9768.60,0.19,0,565,10366,10132,10016,9782,9666,10075,9725,36,2970,500,7120,10,1,7249175,701,-20.36,1.39,12,0.42,-475.00,6932.00,20600,20240228,-53.06,9630,20240723,0.42,20600,-53.06,20240228,9630,0.42,20240723,20600,-53.06,20240228,9630,0.42,20240723,6.84,N,417840,500,36 억,,13430,N,N,0,N,00,N
20240723,131220,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,9710,-190,5,-1.92,255837560,26135,54.55,10010,10020,9630,12870,6930,9900,9789.08,0.19,0,400,10366,10132,10016,9782,9666,10075,9725,36,2970,500,7120,10,1,7249175,704,-20.44,1.40,12,0.36,-475.00,6932.00,20600,20240228,-52.86,9630,20240723,0.83,20600,-52.86,20240228,9630,0.83,20240723,20600,-52.86,20240228,9630,0.83,20240723,6.84,N,417840,500,36 억,,13430,N,N,0,N,00,N
20240723,121230,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,9710,-190,5,-1.92,218668660,22287,46.52,10010,10020,9640,12870,6930,9900,9811.49,0.19,0,294,10366,10132,10016,9782,9666,10075,9725,36,2970,500,7120,10,1,7249175,704,-20.44,1.40,12,0.31,-475.00,6932.00,20600,20240228,-52.86,9640,20240723,0.73,20600,-52.86,20240228,9640,0.73,20240723,20600,-52.86,20240228,9640,0.73,20240723,6.84,N,417840,500,36 억,,13430,N,N,0,N,00,N
20240723,111227,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,9810,-90,5,-0.91,165014620,16749,34.96,10010,10020,9700,12870,6930,9900,9852.21,0.19,0,305,10366,10132,10016,9782,9666,10075,9725,36,2970,500,7120,10,1,7249175,711,-20.65,1.42,12,0.23,-475.00,6932.00,20600,20240228,-52.38,9700,20240723,1.13,20600,-52.38,20240228,9700,1.13,20240723,20600,-52.38,20240228,9700,1.13,20240723,6.84,N,417840,500,36 억,,13430,N,N,0,N,00,N
20240723,101221,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,9900,0,3,0.00,91786370,9259,19.33,10010,10020,9850,12870,6930,9900,9913.21,0.19,0,2127,10366,10132,10016,9782,9666,10075,9725,36,2970,500,7120,10,1,7249175,718,-20.84,1.43,12,0.13,-475.00,6932.00,20600,20240228,-51.94,9850,20240723,0.51,20600,-51.94,20240228,9850,0.51,20240723,20600,-51.94,20240228,9850,0.51,20240723,6.84,N,417840,500,36 억,,13430,N,N,0,N,00,N
20240723,091234,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10000,100,2,1.01,20195320,2018,4.21,10010,10020,9910,12870,6930,9900,10007.59,0.19,0,-68,10366,10132,10016,9782,9666,10075,9725,36,2970,500,7120,10,1,7249175,725,-21.05,1.44,12,0.03,-475.00,6932.00,20600,20240228,-51.46,9900,20240722,1.01,20600,-51.46,20240228,9900,1.01,20240722,20600,-51.46,20240228,9900,1.01,20240722,6.84,N,417840,500,36 억,,13430,N,N,0,N,00,N
20240722,161213,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,9900,-320,5,-3.13,458352490,45899,185.76,10230,10250,9900,13280,7160,10220,9986.24,0.27,0,-6086,10513,10366,10273,10126,10033,10320,10080,36,3060,500,7350,10,1,7249175,718,-20.84,1.43,12,0.63,-475.00,6932.00,20600,20240228,-51.94,9900,20240722,0.00,20600,-51.94,20240228,9900,0.00,20240722,20600,-51.94,20240228,9900,0.00,20240722,6.91,N,417840,500,36 억,,19392,N,N,0,N,00,N
20240722,151227,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,9960,-260,5,-2.54,390907890,39096,158.23,10230,10250,9910,13280,7160,10220,9998.67,0.27,0,-5913,10513,10366,10273,10126,10033,10320,10080,36,3060,500,7350,10,1,7249175,722,-20.97,1.44,12,0.54,-475.00,6932.00,20600,20240228,-51.65,9910,20240722,0.50,20600,-51.65,20240228,9910,0.50,20240722,20600,-51.65,20240228,9910,0.50,20240722,6.91,N,417840,500,36 억,,19392,N,N,0,N,00,N
20240722,141234,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,9970,-250,5,-2.45,349948640,34978,141.56,10230,10250,9910,13280,7160,10220,10004.82,0.27,0,-5596,10513,10366,10273,10126,10033,10320,10080,36,3060,500,7350,10,1,7249175,723,-20.99,1.44,12,0.48,-475.00,6932.00,20600,20240228,-51.60,9910,20240722,0.61,20600,-51.60,20240228,9910,0.61,20240722,20600,-51.60,20240228,9910,0.61,20240722,6.91,N,417840,500,36 억,,19392,N,N,0,N,00,N
20240722,131228,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,9970,-250,5,-2.45,331357860,33110,134.00,10230,10250,9910,13280,7160,10220,10007.79,0.27,0,-5594,10513,10366,10273,10126,10033,10320,10080,36,3060,500,7350,10,1,7249175,723,-20.99,1.44,12,0.46,-475.00,6932.00,20600,20240228,-51.60,9910,20240722,0.61,20600,-51.60,20240228,9910,0.61,20240722,20600,-51.60,20240228,9910,0.61,20240722,6.91,N,417840,500,36 억,,19392,N,N,0,N,00,N
20240722,121224,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,9990,-230,5,-2.25,290492670,29008,117.40,10230,10250,9910,13280,7160,10220,10014.23,0.27,0,-5486,10513,10366,10273,10126,10033,10320,10080,36,3060,500,7350,10,1,7249175,724,-21.03,1.44,12,0.40,-475.00,6932.00,20600,20240228,-51.50,9910,20240722,0.81,20600,-51.50,20240228,9910,0.81,20240722,20600,-51.50,20240228,9910,0.81,20240722,6.91,N,417840,500,36 억,,19392,N,N,0,N,00,N
20240722,111224,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,9960,-260,5,-2.54,253377530,25279,102.31,10230,10250,9910,13280,7160,10220,10023.24,0.27,0,-5544,10513,10366,10273,10126,10033,10320,10080,36,3060,500,7350,10,1,7249175,722,-20.97,1.44,12,0.35,-475.00,6932.00,20600,20240228,-51.65,9910,20240722,0.50,20600,-51.65,20240228,9910,0.50,20240722,20600,-51.65,20240228,9910,0.50,20240722,6.91,N,417840,500,36 억,,19392,N,N,0,N,00,N
20240722,101222,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,9980,-240,5,-2.35,189670460,18882,76.42,10230,10250,9910,13280,7160,10220,10045.04,0.27,0,-5634,10513,10366,10273,10126,10033,10320,10080,36,3060,500,7350,10,1,7249175,723,-21.01,1.44,12,0.26,-475.00,6932.00,20600,20240228,-51.55,9910,20240722,0.71,20600,-51.55,20240228,9910,0.71,20240722,20600,-51.55,20240228,9910,0.71,20240722,6.91,N,417840,500,36 억,,19392,N,N,0,N,00,N
20240722,091226,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,10150,-70,5,-0.68,39015600,3843,15.55,10230,10250,10020,13280,7160,10220,10152.38,0.27,0,638,10513,10366,10273,10126,10033,10320,10080,36,3060,500,7350,10,1,7249175,736,-21.37,1.46,12,0.05,-475.00,6932.00,20600,20240228,-50.73,10020,20240722,1.30,20600,-50.73,20240228,10020,1.30,20240722,20600,-50.73,20240228,10020,1.30,20240722,6.91,N,417840,500,36 억,,19392,N,N,0,N,00,N
20240719,161153,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,10220,-140,5,-1.35,252647610,24670,51.31,10260,10420,10180,13460,7260,10360,10241.56,0.25,0,1469,10713,10536,10413,10236,10113,10475,10175,36,3100,500,7450,10,1,7249175,741,-21.52,1.47,12,0.34,-475.00,6932.00,20600,20240228,-50.39,10180,20240719,0.39,20600,-50.39,20240228,10180,0.39,20240719,20600,-50.39,20240228,10180,0.39,20240719,6.99,N,417840,500,36 억,,17875,N,N,0,N,00,N
20240719,151205,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,10210,-150,5,-1.45,210823970,20578,42.80,10260,10420,10180,13460,7260,10360,10245.11,0.25,0,1411,10713,10536,10413,10236,10113,10475,10175,36,3100,500,7450,10,1,7249175,740,-21.49,1.47,12,0.28,-475.00,6932.00,20600,20240228,-50.44,10180,20240719,0.29,20600,-50.44,20240228,10180,0.29,20240719,20600,-50.44,20240228,10180,0.29,20240719,6.99,N,417840,500,36 억,,17875,N,N,0,N,00,N
20240719,141208,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,10270,-90,5,-0.87,133720360,13048,27.14,10260,10420,10180,13460,7260,10360,10248.34,0.25,0,1039,10713,10536,10413,10236,10113,10475,10175,36,3100,500,7450,10,1,7249175,744,-21.62,1.48,12,0.18,-475.00,6932.00,20600,20240228,-50.15,10180,20240719,0.88,20600,-50.15,20240228,10180,0.88,20240719,20600,-50.15,20240228,10180,0.88,20240719,6.99,N,417840,500,36 억,,17875,N,N,0,N,00,N
20240719,131159,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,10270,-90,5,-0.87,117442260,11459,23.83,10260,10420,10180,13460,7260,10360,10248.91,0.25,0,1039,10713,10536,10413,10236,10113,10475,10175,36,3100,500,7450,10,1,7249175,744,-21.62,1.48,12,0.16,-475.00,6932.00,20600,20240228,-50.15,10180,20240719,0.88,20600,-50.15,20240228,10180,0.88,20240719,20600,-50.15,20240228,10180,0.88,20240719,6.99,N,417840,500,36 억,,17875,N,N,0,N,00,N
20240719,121157,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,10270,-90,5,-0.87,106222460,10364,21.56,10260,10420,10180,13460,7260,10360,10249.18,0.25,0,1094,10713,10536,10413,10236,10113,10475,10175,36,3100,500,7450,10,1,7249175,744,-21.62,1.48,12,0.14,-475.00,6932.00,20600,20240228,-50.15,10180,20240719,0.88,20600,-50.15,20240228,10180,0.88,20240719,20600,-50.15,20240228,10180,0.88,20240719,6.99,N,417840,500,36 억,,17875,N,N,0,N,00,N
20240719,111210,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,10270,-90,5,-0.87,87942690,8579,17.84,10260,10420,10180,13460,7260,10360,10250.93,0.25,0,1460,10713,10536,10413,10236,10113,10475,10175,36,3100,500,7450,10,1,7249175,744,-21.62,1.48,12,0.12,-475.00,6932.00,20600,20240228,-50.15,10180,20240719,0.88,20600,-50.15,20240228,10180,0.88,20240719,20600,-50.15,20240228,10180,0.88,20240719,6.99,N,417840,500,36 억,,17875,N,N,0,N,00,N
20240719,101155,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,10310,-50,5,-0.48,60283940,5879,12.23,10260,10420,10180,13460,7260,10360,10254.11,0.25,0,1348,10713,10536,10413,10236,10113,10475,10175,36,3100,500,7450,10,1,7249175,747,-21.71,1.49,12,0.08,-475.00,6932.00,20600,20240228,-49.95,10180,20240719,1.28,20600,-49.95,20240228,10180,1.28,20240719,20600,-49.95,20240228,10180,1.28,20240719,6.99,N,417840,500,36 억,,17875,N,N,0,N,00,N
20240719,091212,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,10250,-110,5,-1.06,31735070,3102,6.45,10260,10330,10180,13460,7260,10360,10230.52,0.25,0,1745,10713,10536,10413,10236,10113,10475,10175,36,3100,500,7450,10,1,7249175,743,-21.58,1.48,12,0.04,-475.00,6932.00,20600,20240228,-50.24,10180,20240719,0.69,20600,-50.24,20240228,10180,0.69,20240719,20600,-50.24,20240228,10180,0.69,20240719,6.99,N,417840,500,36 억,,17875,N,N,0,N,00,N
20240718,161146,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,10360,-390,5,-3.63,494208740,47550,124.44,10590,10590,10290,13970,7530,10750,10393.85,0.15,0,1124,11336,11042,10896,10602,10456,10970,10530,36,3220,500,7740,10,1,7249175,751,-21.81,1.49,12,0.66,-475.00,6932.00,20600,20240228,-49.71,10290,20240718,0.68,20600,-49.71,20240228,10290,0.68,20240718,20600,-49.71,20240228,10290,0.68,20240718,7.06,N,417840,500,36 억,,10695,N,N,0,N,00,N
20240718,151158,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,10460,-290,5,-2.70,444527380,42761,111.90,10590,10590,10290,13970,7530,10750,10395.63,0.15,0,1041,11336,11042,10896,10602,10456,10970,10530,36,3220,500,7740,10,1,7249175,758,-22.02,1.51,12,0.59,-475.00,6932.00,20600,20240228,-49.22,10290,20240718,1.65,20600,-49.22,20240228,10290,1.65,20240718,20600,-49.22,20240228,10290,1.65,20240718,7.06,N,417840,500,36 억,,10695,N,N,0,N,00,N
20240718,141149,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,10370,-380,5,-3.53,385459010,37091,97.07,10590,10590,10290,13970,7530,10750,10392.25,0.15,0,-156,11336,11042,10896,10602,10456,10970,10530,36,3220,500,7740,10,1,7249175,752,-21.83,1.50,12,0.51,-475.00,6932.00,20600,20240228,-49.66,10290,20240718,0.78,20600,-49.66,20240228,10290,0.78,20240718,20600,-49.66,20240228,10290,0.78,20240718,7.06,N,417840,500,36 억,,10695,N,N,0,N,00,N
20240718,131148,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,10420,-330,5,-3.07,363261100,34951,91.47,10590,10590,10290,13970,7530,10750,10393.44,0.15,0,159,11336,11042,10896,10602,10456,10970,10530,36,3220,500,7740,10,1,7249175,755,-21.94,1.50,12,0.48,-475.00,6932.00,20600,20240228,-49.42,10290,20240718,1.26,20600,-49.42,20240228,10290,1.26,20240718,20600,-49.42,20240228,10290,1.26,20240718,7.06,N,417840,500,36 억,,10695,N,N,0,N,00,N
20240718,121148,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,10370,-380,5,-3.53,342434260,32941,86.21,10590,10590,10290,13970,7530,10750,10395.38,0.15,0,189,11336,11042,10896,10602,10456,10970,10530,36,3220,500,7740,10,1,7249175,752,-21.83,1.50,12,0.45,-475.00,6932.00,20600,20240228,-49.66,10290,20240718,0.78,20600,-49.66,20240228,10290,0.78,20240718,20600,-49.66,20240228,10290,0.78,20240718,7.06,N,417840,500,36 억,,10695,N,N,0,N,00,N
20240718,111156,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,10440,-310,5,-2.88,320726440,30849,80.73,10590,10590,10290,13970,7530,10750,10396.66,0.15,0,164,11336,11042,10896,10602,10456,10970,10530,36,3220,500,7740,10,1,7249175,757,-21.98,1.51,12,0.43,-475.00,6932.00,20600,20240228,-49.32,10290,20240718,1.46,20600,-49.32,20240228,10290,1.46,20240718,20600,-49.32,20240228,10290,1.46,20240718,7.06,N,417840,500,36 억,,10695,N,N,0,N,00,N
20240718,101159,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,10410,-340,5,-3.16,292202330,28122,73.59,10590,10590,10290,13970,7530,10750,10390.52,0.15,0,1118,11336,11042,10896,10602,10456,10970,10530,36,3220,500,7740,10,1,7249175,755,-21.92,1.50,12,0.39,-475.00,6932.00,20600,20240228,-49.47,10290,20240718,1.17,20600,-49.47,20240228,10290,1.17,20240718,20600,-49.47,20240228,10290,1.17,20240718,7.06,N,417840,500,36 억,,10695,N,N,0,N,00,N
20240718,091202,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,10330,-420,5,-3.91,171024880,16479,43.13,10590,10590,10290,13970,7530,10750,10378.35,0.15,0,-2802,11336,11042,10896,10602,10456,10970,10530,36,3220,500,7740,10,1,7249175,749,-21.75,1.49,12,0.23,-475.00,6932.00,20600,20240228,-49.85,10290,20240718,0.39,20600,-49.85,20240228,10290,0.39,20240718,20600,-49.85,20240228,10290,0.39,20240718,7.06,N,417840,500,36 억,,10695,N,N,0,N,00,N
20240717,161249,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10750,-360,5,-3.24,399307770,36773,62.51,11110,11190,10750,14440,7780,11110,10858.81,0.27,0,-8473,11836,11472,10886,10522,9936,11655,10705,36,3330,500,7990,10,1,7249175,779,-22.63,1.55,12,0.51,-475.00,6932.00,20600,20240228,-47.82,10300,20240716,4.37,20600,-47.82,20240228,10300,4.37,20240716,20600,-47.82,20240228,10300,4.37,20240716,7.09,N,417840,500,36 억,,19540,N,N,0,N,00,N
20240717,151255,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10800,-310,5,-2.79,375441920,34554,58.74,11110,11190,10750,14440,7780,11110,10865.37,0.27,0,-7952,11836,11472,10886,10522,9936,11655,10705,36,3330,500,7990,10,1,7249175,783,-22.74,1.56,12,0.48,-475.00,6932.00,20600,20240228,-47.57,10300,20240716,4.85,20600,-47.57,20240228,10300,4.85,20240716,20600,-47.57,20240228,10300,4.85,20240716,7.09,N,417840,500,36 억,,19540,N,N,0,N,00,N
20240717,141253,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10790,-320,5,-2.88,287979890,26438,44.95,11110,11190,10790,14440,7780,11110,10892.65,0.27,0,-7545,11836,11472,10886,10522,9936,11655,10705,36,3330,500,7990,10,1,7249175,782,-22.72,1.56,12,0.36,-475.00,6932.00,20600,20240228,-47.62,10300,20240716,4.76,20600,-47.62,20240228,10300,4.76,20240716,20600,-47.62,20240228,10300,4.76,20240716,7.09,N,417840,500,36 억,,19540,N,N,0,N,00,N
20240717,131250,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10880,-230,5,-2.07,200367330,18333,31.17,11110,11190,10810,14440,7780,11110,10929.33,0.27,0,-4925,11836,11472,10886,10522,9936,11655,10705,36,3330,500,7990,10,1,7249175,789,-22.91,1.57,12,0.25,-475.00,6932.00,20600,20240228,-47.18,10300,20240716,5.63,20600,-47.18,20240228,10300,5.63,20240716,20600,-47.18,20240228,10300,5.63,20240716,7.09,N,417840,500,36 억,,19540,N,N,0,N,00,N
20240717,121252,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10860,-250,5,-2.25,151811940,13856,23.56,11110,11190,10840,14440,7780,11110,10956.40,0.27,0,-4505,11836,11472,10886,10522,9936,11655,10705,36,3330,500,7990,10,1,7249175,787,-22.86,1.57,12,0.19,-475.00,6932.00,20600,20240228,-47.28,10300,20240716,5.44,20600,-47.28,20240228,10300,5.44,20240716,20600,-47.28,20240228,10300,5.44,20240716,7.09,N,417840,500,36 억,,19540,N,N,0,N,00,N
20240717,111254,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10900,-210,5,-1.89,130873810,11933,20.29,11110,11190,10840,14440,7780,11110,10967.39,0.27,0,-4208,11836,11472,10886,10522,9936,11655,10705,36,3330,500,7990,10,1,7249175,790,-22.95,1.57,12,0.16,-475.00,6932.00,20600,20240228,-47.09,10300,20240716,5.83,20600,-47.09,20240228,10300,5.83,20240716,20600,-47.09,20240228,10300,5.83,20240716,7.09,N,417840,500,36 억,,19540,N,N,0,N,00,N
20240717,101257,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10920,-190,5,-1.71,94537400,8598,14.62,11110,11190,10910,14440,7780,11110,10995.28,0.27,0,-3484,11836,11472,10886,10522,9936,11655,10705,36,3330,500,7990,10,1,7249175,792,-22.99,1.58,12,0.12,-475.00,6932.00,20600,20240228,-46.99,10300,20240716,6.02,20600,-46.99,20240228,10300,6.02,20240716,20600,-46.99,20240228,10300,6.02,20240716,7.09,N,417840,500,36 억,,19540,N,N,0,N,00,N
20240717,091029,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11030,-80,5,-0.72,13517740,1225,2.08,11110,11110,10990,14440,7780,11110,11034.89,0.27,0,219,11836,11472,10886,10522,9936,11655,10705,36,3330,500,7990,10,1,7249175,800,-23.22,1.59,12,0.02,-475.00,6932.00,20600,20240228,-46.46,10300,20240716,7.09,20600,-46.46,20240228,10300,7.09,20240716,20600,-46.46,20240228,10300,7.09,20240716,7.09,N,417840,500,36 억,,19540,N,N,0,N,00,N
20240716,161254,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,11110,100,2,0.91,639374710,58592,218.09,10910,11250,10300,14310,7710,11010,10912.31,0.19,0,5644,11230,11120,11060,10950,10890,11090,10920,36,3300,500,7920,10,1,7249175,805,-23.39,1.60,12,0.81,-475.00,6932.00,20600,20240228,-46.07,10300,20240716,7.86,20600,-46.07,20240228,10300,7.86,20240716,20600,-46.07,20240228,10300,7.86,20240716,7.09,N,417840,500,36 억,,13823,N,N,0,N,00,N
20240716,151308,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,11180,170,2,1.54,622951280,57116,212.60,10910,11250,10300,14310,7710,11010,10906.77,0.19,0,6169,11230,11120,11060,10950,10890,11090,10920,36,3300,500,7920,10,1,7249175,810,-23.54,1.61,12,0.79,-475.00,6932.00,20600,20240228,-45.73,10300,20240716,8.54,20600,-45.73,20240228,10300,8.54,20240716,20600,-45.73,20240228,10300,8.54,20240716,7.09,N,417840,500,36 억,,13823,N,N,0,N,00,N
20240716,141303,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,10930,-80,5,-0.73,487328310,44885,167.07,10910,11050,10300,14310,7710,11010,10857.26,0.19,0,-231,11230,11120,11060,10950,10890,11090,10920,36,3300,500,7920,10,1,7249175,792,-23.01,1.58,12,0.62,-475.00,6932.00,20600,20240228,-46.94,10300,20240716,6.12,20600,-46.94,20240228,10300,6.12,20240716,20600,-46.94,20240228,10300,6.12,20240716,7.09,N,417840,500,36 억,,13823,N,N,0,N,00,N
20240716,131304,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,10860,-150,5,-1.36,476473620,43888,163.36,10910,11050,10300,14310,7710,11010,10856.58,0.19,0,-179,11230,11120,11060,10950,10890,11090,10920,36,3300,500,7920,10,1,7249175,787,-22.86,1.57,12,0.61,-475.00,6932.00,20600,20240228,-47.28,10300,20240716,5.44,20600,-47.28,20240228,10300,5.44,20240716,20600,-47.28,20240228,10300,5.44,20240716,7.09,N,417840,500,36 억,,13823,N,N,0,N,00,N
20240716,121259,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,10970,-40,5,-0.36,411809930,37916,141.13,10910,11050,10300,14310,7710,11010,10861.11,0.19,0,-629,11230,11120,11060,10950,10890,11090,10920,36,3300,500,7920,10,1,7249175,795,-23.09,1.58,12,0.52,-475.00,6932.00,20600,20240228,-46.75,10300,20240716,6.50,20600,-46.75,20240228,10300,6.50,20240716,20600,-46.75,20240228,10300,6.50,20240716,7.09,N,417840,500,36 억,,13823,N,N,0,N,00,N
20240716,111302,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,10980,-30,5,-0.27,380252380,35013,130.32,10910,11050,10300,14310,7710,11010,10860.32,0.19,0,-612,11230,11120,11060,10950,10890,11090,10920,36,3300,500,7920,10,1,7249175,796,-23.12,1.58,12,0.48,-475.00,6932.00,20600,20240228,-46.70,10300,20240716,6.60,20600,-46.70,20240228,10300,6.60,20240716,20600,-46.70,20240228,10300,6.60,20240716,7.09,N,417840,500,36 억,,13823,N,N,0,N,00,N
20240716,101301,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,10800,-210,5,-1.91,325030650,29919,111.36,10910,11050,10300,14310,7710,11010,10863.69,0.19,0,-1542,11230,11120,11060,10950,10890,11090,10920,36,3300,500,7920,10,1,7249175,783,-22.74,1.56,12,0.41,-475.00,6932.00,20600,20240228,-47.57,10300,20240716,4.85,20600,-47.57,20240228,10300,4.85,20240716,20600,-47.57,20240228,10300,4.85,20240716,7.09,N,417840,500,36 억,,13823,N,N,0,N,00,N
20240716,091300,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10990,-20,5,-0.18,33302360,3033,11.29,10910,11050,10910,14310,7710,11010,10980.01,0.19,0,-48,11230,11120,11060,10950,10890,11090,10920,36,3300,500,7920,10,1,7249175,797,-23.14,1.59,12,0.04,-475.00,6932.00,20600,20240228,-46.65,10310,20240703,6.60,20600,-46.65,20240228,10310,6.60,20240703,20600,-46.65,20240228,10310,6.60,20240703,7.09,N,417840,500,36 억,,13823,N,N,0,N,00,N
20240715,161241,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11010,-150,5,-1.34,291039800,26375,63.70,11110,11170,11000,14500,7820,11160,11034.63,0.18,0,413,11866,11512,11236,10882,10606,11690,11060,36,3340,500,8030,10,1,7249175,798,-23.18,1.59,12,0.36,-475.00,6932.00,20600,20240228,-46.55,10310,20240703,6.79,20600,-46.55,20240228,10310,6.79,20240703,20600,-46.55,20240228,10310,6.79,20240703,7.14,N,417840,500,36 억,,13362,N,N,0,N,00,N
20240715,151249,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11030,-130,5,-1.16,270072710,24472,59.11,11110,11170,11000,14500,7820,11160,11035.83,0.18,0,365,11866,11512,11236,10882,10606,11690,11060,36,3340,500,8030,10,1,7249175,800,-23.22,1.59,12,0.34,-475.00,6932.00,20600,20240228,-46.46,10310,20240703,6.98,20600,-46.46,20240228,10310,6.98,20240703,20600,-46.46,20240228,10310,6.98,20240703,7.14,N,417840,500,36 억,,13362,N,N,0,N,00,N
20240715,141246,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11050,-110,5,-0.99,216839830,19651,47.46,11110,11170,11000,14500,7820,11160,11034.35,0.18,0,156,11866,11512,11236,10882,10606,11690,11060,36,3340,500,8030,10,1,7249175,801,-23.26,1.59,12,0.27,-475.00,6932.00,20600,20240228,-46.36,10310,20240703,7.18,20600,-46.36,20240228,10310,7.18,20240703,20600,-46.36,20240228,10310,7.18,20240703,7.14,N,417840,500,36 억,,13362,N,N,0,N,00,N
20240715,131249,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11050,-110,5,-0.99,165261460,14969,36.15,11110,11170,11010,14500,7820,11160,11040.00,0.18,0,213,11866,11512,11236,10882,10606,11690,11060,36,3340,500,8030,10,1,7249175,801,-23.26,1.59,12,0.21,-475.00,6932.00,20600,20240228,-46.36,10310,20240703,7.18,20600,-46.36,20240228,10310,7.18,20240703,20600,-46.36,20240228,10310,7.18,20240703,7.14,N,417840,500,36 억,,13362,N,N,0,N,00,N
20240715,121246,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11040,-120,5,-1.08,126972180,11494,27.76,11110,11170,11010,14500,7820,11160,11046.52,0.18,0,315,11866,11512,11236,10882,10606,11690,11060,36,3340,500,8030,10,1,7249175,800,-23.24,1.59,12,0.16,-475.00,6932.00,20600,20240228,-46.41,10310,20240703,7.08,20600,-46.41,20240228,10310,7.08,20240703,20600,-46.41,20240228,10310,7.08,20240703,7.14,N,417840,500,36 억,,13362,N,N,0,N,00,N
20240715,111247,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11020,-140,5,-1.25,94366590,8536,20.62,11110,11170,11020,14500,7820,11160,11054.75,0.18,0,336,11866,11512,11236,10882,10606,11690,11060,36,3340,500,8030,10,1,7249175,799,-23.20,1.59,12,0.12,-475.00,6932.00,20600,20240228,-46.50,10310,20240703,6.89,20600,-46.50,20240228,10310,6.89,20240703,20600,-46.50,20240228,10310,6.89,20240703,7.14,N,417840,500,36 억,,13362,N,N,0,N,00,N
20240715,101245,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11120,-40,5,-0.36,48439660,4373,10.56,11110,11170,11020,14500,7820,11160,11076.39,0.18,0,563,11866,11512,11236,10882,10606,11690,11060,36,3340,500,8030,10,1,7249175,806,-23.41,1.60,12,0.06,-475.00,6932.00,20600,20240228,-46.02,10310,20240703,7.86,20600,-46.02,20240228,10310,7.86,20240703,20600,-46.02,20240228,10310,7.86,20240703,7.14,N,417840,500,36 억,,13362,N,N,0,N,00,N
20240715,091247,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11070,-90,5,-0.81,8383470,756,1.83,11110,11170,11020,14500,7820,11160,11086.22,0.18,0,47,11866,11512,11236,10882,10606,11690,11060,36,3340,500,8030,10,1,7249175,802,-23.31,1.60,12,0.01,-475.00,6932.00,20600,20240228,-46.26,10310,20240703,7.37,20600,-46.26,20240228,10310,7.37,20240703,20600,-46.26,20240228,10310,7.37,20240703,7.14,N,417840,500,36 억,,13362,N,N,0,N,00,N
20240712,161237,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11160,90,2,0.81,454814730,40945,61.58,11070,11590,10960,14390,7750,11070,11107.52,0.30,0,-8238,11663,11366,11183,10886,10703,11275,10795,36,3320,500,7970,10,1,7249175,809,-23.49,1.61,12,0.56,-475.00,6932.00,20600,20240228,-45.83,10310,20240703,8.24,20600,-45.83,20240228,10310,8.24,20240703,20600,-45.83,20240228,10310,8.24,20240703,7.05,N,417840,500,36 억,,21440,N,N,0,N,00,N
20240712,151244,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11170,100,2,0.90,430739380,38785,58.33,11070,11590,10960,14390,7750,11070,11105.82,0.30,0,-8523,11663,11366,11183,10886,10703,11275,10795,36,3320,500,7970,10,1,7249175,810,-23.52,1.61,12,0.54,-475.00,6932.00,20600,20240228,-45.78,10310,20240703,8.34,20600,-45.78,20240228,10310,8.34,20240703,20600,-45.78,20240228,10310,8.34,20240703,7.05,N,417840,500,36 억,,21440,N,N,0,N,00,N
20240712,141248,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11110,40,2,0.36,387665960,34916,52.51,11070,11590,10960,14390,7750,11070,11102.82,0.30,0,-8798,11663,11366,11183,10886,10703,11275,10795,36,3320,500,7970,10,1,7249175,805,-23.39,1.60,12,0.48,-475.00,6932.00,20600,20240228,-46.07,10310,20240703,7.76,20600,-46.07,20240228,10310,7.76,20240703,20600,-46.07,20240228,10310,7.76,20240703,7.05,N,417840,500,36 억,,21440,N,N,0,N,00,N
20240712,131242,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11110,40,2,0.36,349240260,31466,47.33,11070,11590,10960,14390,7750,11070,11098.97,0.30,0,-8736,11663,11366,11183,10886,10703,11275,10795,36,3320,500,7970,10,1,7249175,805,-23.39,1.60,12,0.43,-475.00,6932.00,20600,20240228,-46.07,10310,20240703,7.76,20600,-46.07,20240228,10310,7.76,20240703,20600,-46.07,20240228,10310,7.76,20240703,7.05,N,417840,500,36 억,,21440,N,N,0,N,00,N
20240712,121243,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11160,90,2,0.81,304109200,27415,41.23,11070,11590,10960,14390,7750,11070,11092.80,0.30,0,-6860,11663,11366,11183,10886,10703,11275,10795,36,3320,500,7970,10,1,7249175,809,-23.49,1.61,12,0.38,-475.00,6932.00,20600,20240228,-45.83,10310,20240703,8.24,20600,-45.83,20240228,10310,8.24,20240703,20600,-45.83,20240228,10310,8.24,20240703,7.05,N,417840,500,36 억,,21440,N,N,0,N,00,N
20240712,111239,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11140,70,2,0.63,280217550,25271,38.01,11070,11590,10960,14390,7750,11070,11088.50,0.30,0,-6969,11663,11366,11183,10886,10703,11275,10795,36,3320,500,7970,10,1,7249175,808,-23.45,1.61,12,0.35,-475.00,6932.00,20600,20240228,-45.92,10310,20240703,8.05,20600,-45.92,20240228,10310,8.05,20240703,20600,-45.92,20240228,10310,8.05,20240703,7.05,N,417840,500,36 억,,21440,N,N,0,N,00,N
20240712,101241,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11040,-30,5,-0.27,199115560,18057,27.16,11070,11120,10960,14390,7750,11070,11027.06,0.30,0,-4320,11663,11366,11183,10886,10703,11275,10795,36,3320,500,7970,10,1,7249175,800,-23.24,1.59,12,0.25,-475.00,6932.00,20600,20240228,-46.41,10310,20240703,7.08,20600,-46.41,20240228,10310,7.08,20240703,20600,-46.41,20240228,10310,7.08,20240703,7.05,N,417840,500,36 억,,21440,N,N,0,N,00,N
20240712,091238,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10960,-110,5,-0.99,40138950,3654,5.50,11070,11070,10960,14390,7750,11070,10984.93,0.30,0,-193,11663,11366,11183,10886,10703,11275,10795,36,3320,500,7970,10,1,7249175,795,-23.07,1.58,12,0.05,-475.00,6932.00,20600,20240228,-46.80,10310,20240703,6.30,20600,-46.80,20240228,10310,6.30,20240703,20600,-46.80,20240228,10310,6.30,20240703,7.05,N,417840,500,36 억,,21440,N,N,0,N,00,N
20240711,161232,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11070,-210,5,-1.86,741587000,65926,72.65,11240,11480,11000,14660,7900,11280,11250.24,0.37,0,-6625,11653,11466,11353,11166,11053,11410,11110,36,3380,500,8120,10,1,7249175,802,-23.31,1.60,12,0.91,-475.00,6932.00,20600,20240228,-46.26,10310,20240703,7.37,20600,-46.26,20240228,10310,7.37,20240703,20600,-46.26,20240228,10310,7.37,20240703,7.06,N,417840,500,36 억,,27111,N,N,0,N,00,N
20240711,151240,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11060,-220,5,-1.95,655798350,58163,64.09,11240,11480,11060,14660,7900,11280,11275.17,0.37,0,-7145,11653,11466,11353,11166,11053,11410,11110,36,3380,500,8120,10,1,7249175,802,-23.28,1.60,12,0.80,-475.00,6932.00,20600,20240228,-46.31,10310,20240703,7.27,20600,-46.31,20240228,10310,7.27,20240703,20600,-46.31,20240228,10310,7.27,20240703,7.06,N,417840,500,36 억,,27111,N,N,0,N,00,N
20240711,141241,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11150,-130,5,-1.15,581245840,51446,56.69,11240,11480,11070,14660,7900,11280,11298.21,0.37,0,-5627,11653,11466,11353,11166,11053,11410,11110,36,3380,500,8120,10,1,7249175,808,-23.47,1.61,12,0.71,-475.00,6932.00,20600,20240228,-45.87,10310,20240703,8.15,20600,-45.87,20240228,10310,8.15,20240703,20600,-45.87,20240228,10310,8.15,20240703,7.06,N,417840,500,36 억,,27111,N,N,0,N,00,N
20240711,131238,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11100,-180,5,-1.60,498812870,44009,48.50,11240,11480,11100,14660,7900,11280,11334.46,0.37,0,-5727,11653,11466,11353,11166,11053,11410,11110,36,3380,500,8120,10,1,7249175,805,-23.37,1.60,12,0.61,-475.00,6932.00,20600,20240228,-46.12,10310,20240703,7.66,20600,-46.12,20240228,10310,7.66,20240703,20600,-46.12,20240228,10310,7.66,20240703,7.06,N,417840,500,36 억,,27111,N,N,0,N,00,N
20240711,121236,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11320,40,2,0.35,415426580,36543,40.27,11240,11480,11230,14660,7900,11280,11368.39,0.37,0,-2137,11653,11466,11353,11166,11053,11410,11110,36,3380,500,8120,10,1,7249175,821,-23.83,1.63,12,0.50,-475.00,6932.00,20600,20240228,-45.05,10310,20240703,9.80,20600,-45.05,20240228,10310,9.80,20240703,20600,-45.05,20240228,10310,9.80,20240703,7.06,N,417840,500,36 억,,27111,N,N,0,N,00,N
20240711,111233,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11280,0,3,0.00,363982890,31979,35.24,11240,11480,11240,14660,7900,11280,11382.24,0.37,0,-519,11653,11466,11353,11166,11053,11410,11110,36,3380,500,8120,10,1,7249175,818,-23.75,1.63,12,0.44,-475.00,6932.00,20600,20240228,-45.24,10310,20240703,9.41,20600,-45.24,20240228,10310,9.41,20240703,20600,-45.24,20240228,10310,9.41,20240703,7.06,N,417840,500,36 억,,27111,N,N,0,N,00,N
20240711,101235,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11480,200,2,1.77,259420640,22778,25.10,11240,11480,11240,14660,7900,11280,11389.55,0.37,0,-1608,11653,11466,11353,11166,11053,11410,11110,36,3380,500,8120,10,1,7249175,832,-24.17,1.66,12,0.31,-475.00,6932.00,20600,20240228,-44.27,10310,20240703,11.35,20600,-44.27,20240228,10310,11.35,20240703,20600,-44.27,20240228,10310,11.35,20240703,7.06,N,417840,500,36 억,,27111,N,N,0,N,00,N
20240711,091233,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11300,20,2,0.18,38767150,3439,3.79,11240,11320,11240,14660,7900,11280,11272.59,0.37,0,304,11653,11466,11353,11166,11053,11410,11110,36,3380,500,8120,10,1,7249175,819,-23.79,1.63,12,0.05,-475.00,6932.00,20600,20240228,-45.15,10310,20240703,9.60,20600,-45.15,20240228,10310,9.60,20240703,20600,-45.15,20240228,10310,9.60,20240703,7.06,N,417840,500,36 억,,27111,N,N,0,N,00,N
20240710,161226,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11280,-310,5,-2.67,1018884030,89978,50.74,11540,11540,11240,15060,8120,11590,11322.73,0.40,0,-3144,12016,11802,11536,11322,11056,11910,11430,36,3470,500,8340,10,1,7249175,818,-23.75,1.63,12,1.24,-475.00,6932.00,20600,20240228,-45.24,10310,20240703,9.41,20600,-45.24,20240228,10310,9.41,20240703,20600,-45.24,20240228,10310,9.41,20240703,6.94,N,417840,500,36 억,,29164,N,N,0,N,00,N
20240710,151233,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11260,-330,5,-2.85,956765120,84463,47.63,11540,11540,11240,15060,8120,11590,11326.59,0.40,0,-3179,12016,11802,11536,11322,11056,11910,11430,36,3470,500,8340,10,1,7249175,816,-23.71,1.62,12,1.17,-475.00,6932.00,20600,20240228,-45.34,10310,20240703,9.21,20600,-45.34,20240228,10310,9.21,20240703,20600,-45.34,20240228,10310,9.21,20240703,6.94,N,417840,500,36 억,,29164,N,N,0,N,00,N
20240710,141233,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11320,-270,5,-2.33,832024360,73422,41.40,11540,11540,11240,15060,8120,11590,11330.92,0.40,0,-2462,12016,11802,11536,11322,11056,11910,11430,36,3470,500,8340,10,1,7249175,821,-23.83,1.63,12,1.01,-475.00,6932.00,20600,20240228,-45.05,10310,20240703,9.80,20600,-45.05,20240228,10310,9.80,20240703,20600,-45.05,20240228,10310,9.80,20240703,6.94,N,417840,500,36 억,,29164,N,N,0,N,00,N
20240710,131232,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11350,-240,5,-2.07,726081890,64067,36.13,11540,11540,11240,15060,8120,11590,11331.83,0.40,0,-1357,12016,11802,11536,11322,11056,11910,11430,36,3470,500,8340,10,1,7249175,823,-23.89,1.64,12,0.88,-475.00,6932.00,20600,20240228,-44.90,10310,20240703,10.09,20600,-44.90,20240228,10310,10.09,20240703,20600,-44.90,20240228,10310,10.09,20240703,6.94,N,417840,500,36 억,,29164,N,N,0,N,00,N
20240710,121228,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11350,-240,5,-2.07,672363020,59318,33.45,11540,11540,11240,15060,8120,11590,11333.46,0.40,0,-658,12016,11802,11536,11322,11056,11910,11430,36,3470,500,8340,10,1,7249175,823,-23.89,1.64,12,0.82,-475.00,6932.00,20600,20240228,-44.90,10310,20240703,10.09,20600,-44.90,20240228,10310,10.09,20240703,20600,-44.90,20240228,10310,10.09,20240703,6.94,N,417840,500,36 억,,29164,N,N,0,N,00,N
20240710,111230,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11330,-260,5,-2.24,640748400,56526,31.88,11540,11540,11240,15060,8120,11590,11333.96,0.40,0,-763,12016,11802,11536,11322,11056,11910,11430,36,3470,500,8340,10,1,7249175,821,-23.85,1.63,12,0.78,-475.00,6932.00,20600,20240228,-45.00,10310,20240703,9.89,20600,-45.00,20240228,10310,9.89,20240703,20600,-45.00,20240228,10310,9.89,20240703,6.94,N,417840,500,36 억,,29164,N,N,0,N,00,N
20240710,101226,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11380,-210,5,-1.81,490854330,43330,24.43,11540,11540,11240,15060,8120,11590,11326.26,0.40,0,-420,12016,11802,11536,11322,11056,11910,11430,36,3470,500,8340,10,1,7249175,825,-23.96,1.64,12,0.60,-475.00,6932.00,20600,20240228,-44.76,10310,20240703,10.38,20600,-44.76,20240228,10310,10.38,20240703,20600,-44.76,20240228,10310,10.38,20240703,6.94,N,417840,500,36 억,,29164,N,N,0,N,00,N
20240710,091232,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11300,-290,5,-2.50,201703840,17745,10.01,11540,11540,11300,15060,8120,11590,11362.56,0.40,0,-374,12016,11802,11536,11322,11056,11910,11430,36,3470,500,8340,10,1,7249175,819,-23.79,1.63,12,0.24,-475.00,6932.00,20600,20240228,-45.15,10310,20240703,9.60,20600,-45.15,20240228,10310,9.60,20240703,20600,-45.15,20240228,10310,9.60,20240703,6.94,N,417840,500,36 억,,29164,N,N,0,N,00,N
20240709,161223,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11590,80,2,0.70,2029636180,176693,8.80,11390,11750,11270,14960,8060,11510,11486.51,0.17,0,24460,14203,12856,11803,10456,9403,13530,11130,36,3450,500,8280,10,1,7249175,840,-24.40,1.67,12,2.44,-475.00,6932.00,20600,20240228,-43.74,10310,20240703,12.42,20600,-43.74,20240228,10310,12.42,20240703,20600,-43.74,20240228,10310,12.42,20240703,6.93,N,417840,500,36 억,,12186,N,N,0,N,00,N
20240709,151230,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11520,10,2,0.09,1947896650,169623,8.45,11390,11750,11270,14960,8060,11510,11483.62,0.17,0,24881,14203,12856,11803,10456,9403,13530,11130,36,3450,500,8280,10,1,7249175,835,-24.25,1.66,12,2.34,-475.00,6932.00,20600,20240228,-44.08,10310,20240703,11.74,20600,-44.08,20240228,10310,11.74,20240703,20600,-44.08,20240228,10310,11.74,20240703,6.93,N,417840,500,36 억,,12186,N,N,0,N,00,N
20240709,141230,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11500,-10,5,-0.09,1866302550,162529,8.09,11390,11750,11270,14960,8060,11510,11482.83,0.17,0,26803,14203,12856,11803,10456,9403,13530,11130,36,3450,500,8280,10,1,7249175,834,-24.21,1.66,12,2.24,-475.00,6932.00,20600,20240228,-44.17,10310,20240703,11.54,20600,-44.17,20240228,10310,11.54,20240703,20600,-44.17,20240228,10310,11.54,20240703,6.93,N,417840,500,36 억,,12186,N,N,0,N,00,N
20240709,131234,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11580,70,2,0.61,1761324740,153388,7.64,11390,11750,11270,14960,8060,11510,11482.74,0.17,0,26833,14203,12856,11803,10456,9403,13530,11130,36,3450,500,8280,10,1,7249175,839,-24.38,1.67,12,2.12,-475.00,6932.00,20600,20240228,-43.79,10310,20240703,12.32,20600,-43.79,20240228,10310,12.32,20240703,20600,-43.79,20240228,10310,12.32,20240703,6.93,N,417840,500,36 억,,12186,N,N,0,N,00,N
20240709,121235,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11600,90,2,0.78,1629914350,141998,7.07,11390,11750,11270,14960,8060,11510,11478.35,0.17,0,27007,14203,12856,11803,10456,9403,13530,11130,36,3450,500,8280,10,1,7249175,841,-24.42,1.67,12,1.96,-475.00,6932.00,20600,20240228,-43.69,10310,20240703,12.51,20600,-43.69,20240228,10310,12.51,20240703,20600,-43.69,20240228,10310,12.51,20240703,6.93,N,417840,500,36 억,,12186,N,N,0,N,00,N
20240709,111236,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11550,40,2,0.35,1354603480,118361,5.89,11390,11630,11270,14960,8060,11510,11444.47,0.17,0,25291,14203,12856,11803,10456,9403,13530,11130,36,3450,500,8280,10,1,7249175,837,-24.32,1.67,12,1.63,-475.00,6932.00,20600,20240228,-43.93,10310,20240703,12.03,20600,-43.93,20240228,10310,12.03,20240703,20600,-43.93,20240228,10310,12.03,20240703,6.93,N,417840,500,36 억,,12186,N,N,0,N,00,N
20240709,101231,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11500,-10,5,-0.09,992357380,86991,4.33,11390,11550,11270,14960,8060,11510,11407.13,0.17,0,19198,14203,12856,11803,10456,9403,13530,11130,36,3450,500,8280,10,1,7249175,834,-24.21,1.66,12,1.20,-475.00,6932.00,20600,20240228,-44.17,10310,20240703,11.54,20600,-44.17,20240228,10310,11.54,20240703,20600,-44.17,20240228,10310,11.54,20240703,6.93,N,417840,500,36 억,,12186,N,N,0,N,00,N
20240709,091228,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11410,-100,5,-0.87,422336310,37143,1.85,11390,11500,11270,14960,8060,11510,11369.10,0.17,0,16050,14203,12856,11803,10456,9403,13530,11130,36,3450,500,8280,10,1,7249175,827,-24.02,1.65,12,0.51,-475.00,6932.00,20600,20240228,-44.61,10310,20240703,10.67,20600,-44.61,20240228,10310,10.67,20240703,20600,-44.61,20240228,10310,10.67,20240703,6.93,N,417840,500,36 억,,12186,N,N,0,N,00,N
20240708,161221,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11510,870,2,8.18,24611213370,1997104,5108.60,10940,13150,10750,13830,7450,10640,12324.05,0.23,0,-6744,11126,10882,10716,10472,10306,10800,10390,36,3190,500,7660,10,1,7249175,834,-24.23,1.66,12,27.55,-475.00,6932.00,20600,20240228,-44.13,10310,20240703,11.64,20600,-44.13,20240228,10310,11.64,20240703,20600,-44.13,20240228,10310,11.64,20240703,6.95,N,417840,500,36 억,,16340,N,N,0,N,00,N
20240708,151223,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11670,1030,2,9.68,24251700630,1965983,5028.99,10940,13150,10750,13830,7450,10640,12335.66,0.23,0,-11530,11126,10882,10716,10472,10306,10800,10390,36,3190,500,7660,10,1,7249175,846,-24.57,1.68,12,27.12,-475.00,6932.00,20600,20240228,-43.35,10310,20240703,13.19,20600,-43.35,20240228,10310,13.19,20240703,20600,-43.35,20240228,10310,13.19,20240703,6.95,N,417840,500,36 억,,16340,N,N,0,N,00,N
20240708,141225,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11920,1280,2,12.03,23359939490,1889940,4834.47,10940,13150,10750,13830,7450,10640,12360.15,0.23,0,-14106,11126,10882,10716,10472,10306,10800,10390,36,3190,500,7660,10,1,7249175,864,-25.09,1.72,12,26.07,-475.00,6932.00,20600,20240228,-42.14,10310,20240703,15.62,20600,-42.14,20240228,10310,15.62,20240703,20600,-42.14,20240228,10310,15.62,20240703,6.95,N,417840,500,36 억,,16340,N,N,0,N,00,N
20240708,131220,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11750,1110,2,10.43,21654433860,1746573,4467.74,10940,13150,10750,13830,7450,10640,12398.24,0.23,0,-10790,11126,10882,10716,10472,10306,10800,10390,36,3190,500,7660,10,1,7249175,852,-24.74,1.70,12,24.09,-475.00,6932.00,20600,20240228,-42.96,10310,20240703,13.97,20600,-42.96,20240228,10310,13.97,20240703,20600,-42.96,20240228,10310,13.97,20240703,6.95,N,417840,500,36 억,,16340,N,N,0,N,00,N
20240708,121222,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12270,1630,2,15.32,19223668380,1543616,3948.57,10940,13150,10750,13830,7450,10640,12453.66,0.23,0,-13333,11126,10882,10716,10472,10306,10800,10390,36,3190,500,7660,10,1,7249175,889,-25.83,1.77,12,21.29,-475.00,6932.00,20600,20240228,-40.44,10310,20240703,19.01,20600,-40.44,20240228,10310,19.01,20240703,20600,-40.44,20240228,10310,19.01,20240703,6.95,N,417840,500,36 억,,16340,N,N,0,N,00,N
20240708,111220,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12730,2090,2,19.64,6693840370,545074,1394.30,10940,13150,10750,13830,7450,10640,12280.61,0.23,0,1258,11126,10882,10716,10472,10306,10800,10390,36,3190,500,7660,10,1,7249175,923,-26.80,1.84,12,7.52,-475.00,6932.00,20600,20240228,-38.20,10310,20240703,23.47,20600,-38.20,20240228,10310,23.47,20240703,20600,-38.20,20240228,10310,23.47,20240703,6.95,N,417840,500,36 억,,16340,N,N,0,N,00,N
20240708,101219,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11280,640,2,6.02,1149554090,100923,258.16,10940,11940,10750,13830,7450,10640,11390.41,0.23,0,-3930,11126,10882,10716,10472,10306,10800,10390,36,3190,500,7660,10,1,7249175,818,-23.75,1.63,12,1.39,-475.00,6932.00,20600,20240228,-45.24,10310,20240703,9.41,20600,-45.24,20240228,10310,9.41,20240703,20600,-45.24,20240228,10310,9.41,20240703,6.95,N,417840,500,36 억,,16340,N,N,0,N,00,N
20240708,091219,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11150,510,2,4.79,828870430,72417,185.24,10940,11940,10750,13830,7450,10640,11445.80,0.23,0,-8190,11126,10882,10716,10472,10306,10800,10390,36,3190,500,7660,10,1,7249175,808,-23.47,1.61,12,1.00,-475.00,6932.00,20600,20240228,-45.87,10310,20240703,8.15,20600,-45.87,20240228,10310,8.15,20240703,20600,-45.87,20240228,10310,8.15,20240703,6.95,N,417840,500,36 억,,16340,N,N,0,N,00,N
20240705,161213,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10640,-110,5,-1.02,417921590,39080,90.62,10760,10960,10550,13970,7530,10750,10693.90,0.24,0,-931,11203,10976,10713,10486,10223,11090,10600,36,3220,500,7740,10,1,7249175,771,-22.40,1.53,12,0.54,-475.00,6932.00,20600,20240228,-48.35,10310,20240703,3.20,20600,-48.35,20240228,10310,3.20,20240703,20600,-48.35,20240228,10310,3.20,20240703,6.99,N,417840,500,36 억,,17190,N,N,0,N,00,N
20240705,151217,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10590,-160,5,-1.49,401692370,37550,87.08,10760,10960,10550,13970,7530,10750,10697.43,0.24,0,-898,11203,10976,10713,10486,10223,11090,10600,36,3220,500,7740,10,1,7249175,768,-22.29,1.53,12,0.52,-475.00,6932.00,20600,20240228,-48.59,10310,20240703,2.72,20600,-48.59,20240228,10310,2.72,20240703,20600,-48.59,20240228,10310,2.72,20240703,6.99,N,417840,500,36 억,,17190,N,N,0,N,00,N
20240705,141219,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10830,80,2,0.74,321337300,30039,69.66,10760,10960,10550,13970,7530,10750,10697.21,0.24,0,3072,11203,10976,10713,10486,10223,11090,10600,36,3220,500,7740,10,1,7249175,785,-22.80,1.56,12,0.41,-475.00,6932.00,20600,20240228,-47.43,10310,20240703,5.04,20600,-47.43,20240228,10310,5.04,20240703,20600,-47.43,20240228,10310,5.04,20240703,6.99,N,417840,500,36 억,,17190,N,N,0,N,00,N
20240705,131216,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10730,-20,5,-0.19,296300940,27719,64.28,10760,10960,10550,13970,7530,10750,10689.29,0.24,0,4061,11203,10976,10713,10486,10223,11090,10600,36,3220,500,7740,10,1,7249175,778,-22.59,1.55,12,0.38,-475.00,6932.00,20600,20240228,-47.91,10310,20240703,4.07,20600,-47.91,20240228,10310,4.07,20240703,20600,-47.91,20240228,10310,4.07,20240703,6.99,N,417840,500,36 억,,17190,N,N,0,N,00,N
20240705,121217,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10710,-40,5,-0.37,264999480,24798,57.51,10760,10960,10550,13970,7530,10750,10686.13,0.24,0,4807,11203,10976,10713,10486,10223,11090,10600,36,3220,500,7740,10,1,7249175,776,-22.55,1.55,12,0.34,-475.00,6932.00,20600,20240228,-48.01,10310,20240703,3.88,20600,-48.01,20240228,10310,3.88,20240703,20600,-48.01,20240228,10310,3.88,20240703,6.99,N,417840,500,36 억,,17190,N,N,0,N,00,N
20240705,111213,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10720,-30,5,-0.28,245519770,22980,53.29,10760,10960,10550,13970,7530,10750,10683.85,0.24,0,5671,11203,10976,10713,10486,10223,11090,10600,36,3220,500,7740,10,1,7249175,777,-22.57,1.55,12,0.32,-475.00,6932.00,20600,20240228,-47.96,10310,20240703,3.98,20600,-47.96,20240228,10310,3.98,20240703,20600,-47.96,20240228,10310,3.98,20240703,6.99,N,417840,500,36 억,,17190,N,N,0,N,00,N
20240705,101213,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10780,30,2,0.28,202231570,18967,43.98,10760,10960,10550,13970,7530,10750,10661.94,0.24,0,7676,11203,10976,10713,10486,10223,11090,10600,36,3220,500,7740,10,1,7249175,781,-22.69,1.56,12,0.26,-475.00,6932.00,20600,20240228,-47.67,10310,20240703,4.56,20600,-47.67,20240228,10310,4.56,20240703,20600,-47.67,20240228,10310,4.56,20240703,6.99,N,417840,500,36 억,,17190,N,N,0,N,00,N
20240705,091216,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10660,-90,5,-0.84,108300330,10234,23.73,10760,10760,10550,13970,7530,10750,10581.18,0.24,0,5044,11203,10976,10713,10486,10223,11090,10600,36,3220,500,7740,10,1,7249175,773,-22.44,1.54,12,0.14,-475.00,6932.00,20600,20240228,-48.25,10310,20240703,3.39,20600,-48.25,20240228,10310,3.39,20240703,20600,-48.25,20240228,10310,3.39,20240703,6.99,N,417840,500,36 억,,17190,N,N,0,N,00,N
20240704,161209,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10750,300,2,2.87,459332690,42671,107.87,10450,10940,10450,13580,7320,10450,10765.64,0.20,0,2725,11036,10742,10526,10232,10016,10635,10125,36,3130,500,7520,10,1,7249175,779,-22.63,1.55,12,0.59,-475.00,6932.00,20600,20240228,-47.82,10310,20240703,4.27,20600,-47.82,20240228,10310,4.27,20240703,20600,-47.82,20240228,10310,4.27,20240703,7.09,N,417840,500,36 억,,14537,N,N,0,N,00,N
20240704,151214,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10750,300,2,2.87,444466110,41288,104.37,10450,10940,10450,13580,7320,10450,10766.17,0.20,0,2566,11036,10742,10526,10232,10016,10635,10125,36,3130,500,7520,10,1,7249175,779,-22.63,1.55,12,0.57,-475.00,6932.00,20600,20240228,-47.82,10310,20240703,4.27,20600,-47.82,20240228,10310,4.27,20240703,20600,-47.82,20240228,10310,4.27,20240703,7.09,N,417840,500,36 억,,14537,N,N,0,N,00,N
20240704,141212,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10800,350,2,3.35,413768850,38443,97.18,10450,10940,10450,13580,7320,10450,10764.40,0.20,0,2399,11036,10742,10526,10232,10016,10635,10125,36,3130,500,7520,10,1,7249175,783,-22.74,1.56,12,0.53,-475.00,6932.00,20600,20240228,-47.57,10310,20240703,4.75,20600,-47.57,20240228,10310,4.75,20240703,20600,-47.57,20240228,10310,4.75,20240703,7.09,N,417840,500,36 억,,14537,N,N,0,N,00,N
20240704,131212,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10690,240,2,2.30,376139740,34944,88.33,10450,10940,10450,13580,7320,10450,10765.43,0.20,0,40,11036,10742,10526,10232,10016,10635,10125,36,3130,500,7520,10,1,7249175,775,-22.51,1.54,12,0.48,-475.00,6932.00,20600,20240228,-48.11,10310,20240703,3.69,20600,-48.11,20240228,10310,3.69,20240703,20600,-48.11,20240228,10310,3.69,20240703,7.09,N,417840,500,36 억,,14537,N,N,0,N,00,N
20240704,121212,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10760,310,2,2.97,338652630,31455,79.51,10450,10940,10450,13580,7320,10450,10767.77,0.20,0,-98,11036,10742,10526,10232,10016,10635,10125,36,3130,500,7520,10,1,7249175,780,-22.65,1.55,12,0.43,-475.00,6932.00,20600,20240228,-47.77,10310,20240703,4.36,20600,-47.77,20240228,10310,4.36,20240703,20600,-47.77,20240228,10310,4.36,20240703,7.09,N,417840,500,36 억,,14537,N,N,0,N,00,N
20240704,111210,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10700,250,2,2.39,326200430,30293,76.58,10450,10940,10450,13580,7320,10450,10769.76,0.20,0,-423,11036,10742,10526,10232,10016,10635,10125,36,3130,500,7520,10,1,7249175,776,-22.53,1.54,12,0.42,-475.00,6932.00,20600,20240228,-48.06,10310,20240703,3.78,20600,-48.06,20240228,10310,3.78,20240703,20600,-48.06,20240228,10310,3.78,20240703,7.09,N,417840,500,36 억,,14537,N,N,0,N,00,N
20240704,101211,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10900,450,2,4.31,285519360,26528,67.06,10450,10940,10450,13580,7320,10450,10764.72,0.20,0,-441,11036,10742,10526,10232,10016,10635,10125,36,3130,500,7520,10,1,7249175,790,-22.95,1.57,12,0.37,-475.00,6932.00,20600,20240228,-47.09,10310,20240703,5.72,20600,-47.09,20240228,10310,5.72,20240703,20600,-47.09,20240228,10310,5.72,20240703,7.09,N,417840,500,36 억,,14537,N,N,0,N,00,N
20240704,091213,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10600,150,2,1.44,37303140,3515,8.89,10450,10750,10450,13580,7320,10450,10619.80,0.20,0,57,11036,10742,10526,10232,10016,10635,10125,36,3130,500,7520,10,1,7249175,768,-22.32,1.53,12,0.05,-475.00,6932.00,20600,20240228,-48.54,10310,20240703,2.81,20600,-48.54,20240228,10310,2.81,20240703,20600,-48.54,20240228,10310,2.81,20240703,7.09,N,417840,500,36 억,,14537,N,N,0,N,00,N
20240703,161206,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,10450,-280,5,-2.61,412241090,39335,114.63,10710,10820,10310,13940,7520,10730,10480.27,0.17,0,2386,11330,11030,10880,10580,10430,10955,10505,36,3210,500,7720,10,1,7249175,758,-22.00,1.51,12,0.54,-475.00,6932.00,20600,20240228,-49.27,10310,20240703,1.36,20600,-49.27,20240228,10310,1.36,20240703,20600,-49.27,20240228,10310,1.36,20240703,7.17,N,417840,500,36 억,,12152,N,N,0,N,00,N
20240703,151210,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,10450,-280,5,-2.61,402082930,38361,111.79,10710,10820,10310,13940,7520,10730,10481.55,0.17,0,2596,11330,11030,10880,10580,10430,10955,10505,36,3210,500,7720,10,1,7249175,758,-22.00,1.51,12,0.53,-475.00,6932.00,20600,20240228,-49.27,10310,20240703,1.36,20600,-49.27,20240228,10310,1.36,20240703,20600,-49.27,20240228,10310,1.36,20240703,7.17,N,417840,500,36 억,,12152,N,N,0,N,00,N
20240703,141210,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,10380,-350,5,-3.26,329099850,31342,91.34,10710,10820,10310,13940,7520,10730,10500.28,0.17,0,1860,11330,11030,10880,10580,10430,10955,10505,36,3210,500,7720,10,1,7249175,752,-21.85,1.50,12,0.43,-475.00,6932.00,20600,20240228,-49.61,10310,20240703,0.68,20600,-49.61,20240228,10310,0.68,20240703,20600,-49.61,20240228,10310,0.68,20240703,7.17,N,417840,500,36 억,,12152,N,N,0,N,00,N
20240703,131209,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,10450,-280,5,-2.61,301376620,28671,83.55,10710,10820,10310,13940,7520,10730,10511.55,0.17,0,1737,11330,11030,10880,10580,10430,10955,10505,36,3210,500,7720,10,1,7249175,758,-22.00,1.51,12,0.40,-475.00,6932.00,20600,20240228,-49.27,10310,20240703,1.36,20600,-49.27,20240228,10310,1.36,20240703,20600,-49.27,20240228,10310,1.36,20240703,7.17,N,417840,500,36 억,,12152,N,N,0,N,00,N
20240703,121208,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,10410,-320,5,-2.98,266393130,25313,73.77,10710,10820,10310,13940,7520,10730,10523.97,0.17,0,1525,11330,11030,10880,10580,10430,10955,10505,36,3210,500,7720,10,1,7249175,755,-21.92,1.50,12,0.35,-475.00,6932.00,20600,20240228,-49.47,10310,20240703,0.97,20600,-49.47,20240228,10310,0.97,20240703,20600,-49.47,20240228,10310,0.97,20240703,7.17,N,417840,500,36 억,,12152,N,N,0,N,00,N
20240703,111211,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,10400,-330,5,-3.08,241000160,22874,66.66,10710,10820,10310,13940,7520,10730,10535.99,0.17,0,342,11330,11030,10880,10580,10430,10955,10505,36,3210,500,7720,10,1,7249175,754,-21.89,1.50,12,0.32,-475.00,6932.00,20600,20240228,-49.51,10310,20240703,0.87,20600,-49.51,20240228,10310,0.87,20240703,20600,-49.51,20240228,10310,0.87,20240703,7.17,N,417840,500,36 억,,12152,N,N,0,N,00,N
20240703,101211,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,10590,-140,5,-1.30,106255830,9960,29.03,10710,10820,10580,13940,7520,10730,10668.26,0.17,0,-133,11330,11030,10880,10580,10430,10955,10505,36,3210,500,7720,10,1,7249175,768,-22.29,1.53,12,0.14,-475.00,6932.00,20600,20240228,-48.59,10580,20240703,0.09,20600,-48.59,20240228,10580,0.09,20240703,20600,-48.59,20240228,10580,0.09,20240703,7.17,N,417840,500,36 억,,12152,N,N,0,N,00,N
20240703,091207,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10820,90,2,0.84,11419290,1065,3.10,10710,10820,10710,13940,7520,10730,10722.34,0.17,0,293,11330,11030,10880,10580,10430,10955,10505,36,3210,500,7720,10,1,7249175,784,-22.78,1.56,12,0.01,-475.00,6932.00,20600,20240228,-47.48,10660,20231027,1.50,20600,-47.48,20240228,10710,1.03,20240703,20600,-47.48,20240228,10660,1.50,20231027,7.17,N,417840,500,36 억,,12152,N,N,0,N,00,N
20240702,161204,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10730,-280,5,-2.54,371985380,34257,148.75,10920,11180,10730,14310,7710,11010,10858.99,0.26,0,-6803,11350,11180,10990,10820,10630,11265,10905,36,3300,500,7920,10,1,7249175,778,-22.59,1.55,12,0.47,-475.00,6932.00,20600,20240228,-47.91,10660,20231027,0.66,20600,-47.91,20240228,10730,0.00,20240702,20600,-47.91,20240228,10660,0.66,20231027,7.22,N,417840,500,36 억,,18755,N,N,0,N,00,N
20240702,151206,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10760,-250,5,-2.27,353545630,32541,141.30,10920,11180,10760,14310,7710,11010,10864.62,0.26,0,-6080,11350,11180,10990,10820,10630,11265,10905,36,3300,500,7920,10,1,7249175,780,-22.65,1.55,12,0.45,-475.00,6932.00,20600,20240228,-47.77,10660,20231027,0.94,20600,-47.77,20240228,10760,0.00,20240702,20600,-47.77,20240228,10660,0.94,20231027,7.22,N,417840,500,36 억,,18755,N,N,0,N,00,N
20240702,141207,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10820,-190,5,-1.73,217108360,19916,86.48,10920,11180,10810,14310,7710,11010,10901.20,0.26,0,-2440,11350,11180,10990,10820,10630,11265,10905,36,3300,500,7920,10,1,7249175,784,-22.78,1.56,12,0.27,-475.00,6932.00,20600,20240228,-47.48,10660,20231027,1.50,20600,-47.48,20240228,10800,0.19,20240701,20600,-47.48,20240228,10660,1.50,20231027,7.22,N,417840,500,36 억,,18755,N,N,0,N,00,N
20240702,131207,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10850,-160,5,-1.45,195372330,17909,77.76,10920,11180,10810,14310,7710,11010,10909.17,0.26,0,-2030,11350,11180,10990,10820,10630,11265,10905,36,3300,500,7920,10,1,7249175,787,-22.84,1.57,12,0.25,-475.00,6932.00,20600,20240228,-47.33,10660,20231027,1.78,20600,-47.33,20240228,10800,0.46,20240701,20600,-47.33,20240228,10660,1.78,20231027,7.22,N,417840,500,36 억,,18755,N,N,0,N,00,N
20240702,121207,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10970,-40,5,-0.36,168165560,15411,66.92,10920,11180,10810,14310,7710,11010,10912.05,0.26,0,-1955,11350,11180,10990,10820,10630,11265,10905,36,3300,500,7920,10,1,7249175,795,-23.09,1.58,12,0.21,-475.00,6932.00,20600,20240228,-46.75,10660,20231027,2.91,20600,-46.75,20240228,10800,1.57,20240701,20600,-46.75,20240228,10660,2.91,20231027,7.22,N,417840,500,36 억,,18755,N,N,0,N,00,N
20240702,111206,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10980,-30,5,-0.27,166182410,15230,66.13,10920,11180,10810,14310,7710,11010,10911.52,0.26,0,-1955,11350,11180,10990,10820,10630,11265,10905,36,3300,500,7920,10,1,7249175,796,-23.12,1.58,12,0.21,-475.00,6932.00,20600,20240228,-46.70,10660,20231027,3.00,20600,-46.70,20240228,10800,1.67,20240701,20600,-46.70,20240228,10660,3.00,20231027,7.22,N,417840,500,36 억,,18755,N,N,0,N,00,N
20240702,101205,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10840,-170,5,-1.54,147886360,13543,58.81,10920,11180,10840,14310,7710,11010,10919.76,0.26,0,-834,11350,11180,10990,10820,10630,11265,10905,36,3300,500,7920,10,1,7249175,786,-22.82,1.56,12,0.19,-475.00,6932.00,20600,20240228,-47.38,10660,20231027,1.69,20600,-47.38,20240228,10800,0.37,20240701,20600,-47.38,20240228,10660,1.69,20231027,7.22,N,417840,500,36 억,,18755,N,N,0,N,00,N
20240702,091206,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11100,90,2,0.82,6618090,601,2.61,10920,11180,10920,14310,7710,11010,11011.80,0.26,0,-128,11350,11180,10990,10820,10630,11265,10905,36,3300,500,7920,10,1,7249175,805,-23.37,1.60,12,0.01,-475.00,6932.00,20600,20240228,-46.12,10660,20231027,4.13,20600,-46.12,20240228,10800,2.78,20240701,20600,-46.12,20240228,10660,4.13,20231027,7.22,N,417840,500,36 억,,18755,N,N,0,N,00,N
20240701,161201,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11010,150,2,1.38,248944750,22656,53.85,10800,11160,10800,14110,7610,10860,10988.01,0.25,0,776,11453,11156,10983,10686,10513,11070,10600,36,3250,500,7810,10,1,7249175,798,-23.18,1.59,12,0.31,-475.00,6932.00,20600,20240228,-46.55,10660,20231027,3.28,20600,-46.55,20240228,10800,1.94,20240701,20600,-46.55,20240228,10660,3.28,20231027,7.26,N,417840,500,36 억,,17950,N,N,0,N,00,N
20240701,151204,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11000,140,2,1.29,223875320,20378,48.44,10800,11160,10800,14110,7610,10860,10986.13,0.25,0,1045,11453,11156,10983,10686,10513,11070,10600,36,3250,500,7810,10,1,7249175,797,-23.16,1.59,12,0.28,-475.00,6932.00,20600,20240228,-46.60,10660,20231027,3.19,20600,-46.60,20240228,10800,1.85,20240701,20600,-46.60,20240228,10660,3.19,20231027,7.26,N,417840,500,36 억,,17950,N,N,0,N,00,N
20240701,141202,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11000,140,2,1.29,205850410,18734,44.53,10800,11160,10800,14110,7610,10860,10988.07,0.25,0,1113,11453,11156,10983,10686,10513,11070,10600,36,3250,500,7810,10,1,7249175,797,-23.16,1.59,12,0.26,-475.00,6932.00,20600,20240228,-46.60,10660,20231027,3.19,20600,-46.60,20240228,10800,1.85,20240701,20600,-46.60,20240228,10660,3.19,20231027,7.26,N,417840,500,36 억,,17950,N,N,0,N,00,N
20240701,131202,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11000,140,2,1.29,194926420,17740,42.17,10800,11160,10800,14110,7610,10860,10987.96,0.25,0,1332,11453,11156,10983,10686,10513,11070,10600,36,3250,500,7810,10,1,7249175,797,-23.16,1.59,12,0.24,-475.00,6932.00,20600,20240228,-46.60,10660,20231027,3.19,20600,-46.60,20240228,10800,1.85,20240701,20600,-46.60,20240228,10660,3.19,20231027,7.26,N,417840,500,36 억,,17950,N,N,0,N,00,N
20240701,121205,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10960,100,2,0.92,181700340,16541,39.32,10800,11160,10800,14110,7610,10860,10984.85,0.25,0,1614,11453,11156,10983,10686,10513,11070,10600,36,3250,500,7810,10,1,7249175,795,-23.07,1.58,12,0.23,-475.00,6932.00,20600,20240228,-46.80,10660,20231027,2.81,20600,-46.80,20240228,10800,1.48,20240701,20600,-46.80,20240228,10660,2.81,20231027,7.26,N,417840,500,36 억,,17950,N,N,0,N,00,N
20240701,111159,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10970,110,2,1.01,127473860,11599,27.57,10800,11160,10800,14110,7610,10860,10990.07,0.25,0,648,11453,11156,10983,10686,10513,11070,10600,36,3250,500,7810,10,1,7249175,795,-23.09,1.58,12,0.16,-475.00,6932.00,20600,20240228,-46.75,10660,20231027,2.91,20600,-46.75,20240228,10800,1.57,20240701,20600,-46.75,20240228,10660,2.91,20231027,7.26,N,417840,500,36 억,,17950,N,N,0,N,00,N
20240701,101158,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11000,140,2,1.29,95557580,8682,20.64,10800,11160,10800,14110,7610,10860,11006.40,0.25,0,460,11453,11156,10983,10686,10513,11070,10600,36,3250,500,7810,10,1,7249175,797,-23.16,1.59,12,0.12,-475.00,6932.00,20600,20240228,-46.60,10660,20231027,3.19,20600,-46.60,20240228,10800,1.85,20240701,20600,-46.60,20240228,10660,3.19,20231027,7.26,N,417840,500,36 억,,17950,N,N,0,N,00,N
20240701,091156,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10890,30,2,0.28,17792540,1640,3.90,10800,10940,10800,14110,7610,10860,10849.11,0.25,0,-91,11453,11156,10983,10686,10513,11070,10600,36,3250,500,7810,10,1,7249175,789,-22.93,1.57,12,0.02,-475.00,6932.00,20600,20240228,-47.14,10660,20231027,2.16,20600,-47.14,20240228,10800,0.83,20240701,20600,-47.14,20240228,10660,2.16,20231027,7.26,N,417840,500,36 억,,17950,N,N,0,N,00,N