KissMeData/452190/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
20240731,161335,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4080,20,2,0.49,506942230,126024,157.04,4070,4080,3980,5270,2845,4060,4022.43,0.37,0,31368,4286,4172,4116,4002,3946,4145,3975,25,1210,100,2510,5,1,22997757,938,-15.63,3.69,12,0.55,-261.00,1105.00,18580,20240111,-78.04,3980,20240731,2.51,18580,-78.04,20240111,3980,2.51,20240731,18580,-78.04,20240111,3980,2.51,20240731,1.58,N,452190,100,25 억,,85213,N,N,0,N,00,N
20240731,151354,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4065,5,2,0.12,485781185,120825,150.56,4070,4080,3980,5270,2845,4060,4020.54,0.37,0,28142,4286,4172,4116,4002,3946,4145,3975,25,1210,100,2510,5,1,22997757,935,-15.57,3.68,12,0.53,-261.00,1105.00,18580,20240111,-78.12,3980,20240731,2.14,18580,-78.12,20240111,3980,2.14,20240731,18580,-78.12,20240111,3980,2.14,20240731,1.58,N,452190,100,25 억,,85213,N,N,0,N,00,N
20240731,141356,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4025,-35,5,-0.86,401538930,100057,124.68,4070,4080,3980,5270,2845,4060,4013.10,0.37,0,14761,4286,4172,4116,4002,3946,4145,3975,25,1210,100,2510,5,1,22997757,926,-15.42,3.64,12,0.44,-261.00,1105.00,18580,20240111,-78.34,3980,20240731,1.13,18580,-78.34,20240111,3980,1.13,20240731,18580,-78.34,20240111,3980,1.13,20240731,1.58,N,452190,100,25 억,,85213,N,N,0,N,00,N
20240731,131348,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4045,-15,5,-0.37,388215990,96747,120.56,4070,4080,3980,5270,2845,4060,4012.69,0.37,0,13490,4286,4172,4116,4002,3946,4145,3975,25,1210,100,2510,5,1,22997757,930,-15.50,3.66,12,0.42,-261.00,1105.00,18580,20240111,-78.23,3980,20240731,1.63,18580,-78.23,20240111,3980,1.63,20240731,18580,-78.23,20240111,3980,1.63,20240731,1.58,N,452190,100,25 억,,85213,N,N,0,N,00,N
20240731,121349,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4010,-50,5,-1.23,342528395,85412,106.43,4070,4080,3980,5270,2845,4060,4010.31,0.37,0,6092,4286,4172,4116,4002,3946,4145,3975,25,1210,100,2510,5,1,22997757,922,-15.36,3.63,12,0.37,-261.00,1105.00,18580,20240111,-78.42,3980,20240731,0.75,18580,-78.42,20240111,3980,0.75,20240731,18580,-78.42,20240111,3980,0.75,20240731,1.58,N,452190,100,25 억,,85213,N,N,0,N,00,N
20240731,111349,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3990,-70,5,-1.72,305534360,76154,94.90,4070,4080,3980,5270,2845,4060,4012.06,0.37,0,5837,4286,4172,4116,4002,3946,4145,3975,25,1210,100,2510,5,1,22997757,918,-15.29,3.61,12,0.33,-261.00,1105.00,18580,20240111,-78.53,3980,20240731,0.25,18580,-78.53,20240111,3980,0.25,20240731,18580,-78.53,20240111,3980,0.25,20240731,1.58,N,452190,100,25 억,,85213,N,N,0,N,00,N
20240731,101347,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4050,-10,5,-0.25,249219410,62078,77.36,4070,4080,3980,5270,2845,4060,4014.62,0.37,0,9971,4286,4172,4116,4002,3946,4145,3975,25,1210,100,2510,5,1,22997757,931,-15.52,3.67,12,0.27,-261.00,1105.00,18580,20240111,-78.20,3980,20240731,1.76,18580,-78.20,20240111,3980,1.76,20240731,18580,-78.20,20240111,3980,1.76,20240731,1.58,N,452190,100,25 억,,85213,N,N,0,N,00,N
20240731,091345,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4010,-50,5,-1.23,51443775,12737,15.87,4070,4080,4005,5270,2845,4060,4038.92,0.37,0,-2824,4286,4172,4116,4002,3946,4145,3975,25,1210,100,2510,5,1,22997757,922,-15.36,3.63,12,0.06,-261.00,1105.00,18580,20240111,-78.42,4005,20240731,0.12,18580,-78.42,20240111,4005,0.12,20240731,18580,-78.42,20240111,4005,0.12,20240731,1.58,N,452190,100,25 억,,85213,N,N,0,N,00,N
20240730,161312,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4060,-110,5,-2.64,324939050,79197,76.88,4230,4230,4060,5420,2920,4170,4102.94,0.49,0,-28122,4323,4246,4153,4076,3983,4285,4115,25,1250,100,2580,5,1,22997757,934,-15.56,3.67,12,0.34,-261.00,1105.00,18580,20240111,-78.15,4040,20240725,0.50,18580,-78.15,20240111,4040,0.50,20240725,18580,-78.15,20240111,4040,0.50,20240725,1.56,N,452190,100,25 억,,113661,N,N,0,N,00,N
20240730,151341,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4060,-110,5,-2.64,302242760,73612,71.46,4230,4230,4060,5420,2920,4170,4105.89,0.49,0,-26912,4323,4246,4153,4076,3983,4285,4115,25,1250,100,2580,5,1,22997757,934,-15.56,3.67,12,0.32,-261.00,1105.00,18580,20240111,-78.15,4040,20240725,0.50,18580,-78.15,20240111,4040,0.50,20240725,18580,-78.15,20240111,4040,0.50,20240725,1.56,N,452190,100,25 억,,113661,N,N,0,N,00,N
20240730,141322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4080,-90,5,-2.16,237587965,57727,56.04,4230,4230,4060,5420,2920,4170,4115.72,0.49,0,-20054,4323,4246,4153,4076,3983,4285,4115,25,1250,100,2580,5,1,22997757,938,-15.63,3.69,12,0.25,-261.00,1105.00,18580,20240111,-78.04,4040,20240725,0.99,18580,-78.04,20240111,4040,0.99,20240725,18580,-78.04,20240111,4040,0.99,20240725,1.56,N,452190,100,25 억,,113661,N,N,0,N,00,N
20240730,131328,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4100,-70,5,-1.68,213933940,51937,50.42,4230,4230,4060,5420,2920,4170,4119.10,0.49,0,-18820,4323,4246,4153,4076,3983,4285,4115,25,1250,100,2580,5,1,22997757,943,-15.71,3.71,12,0.23,-261.00,1105.00,18580,20240111,-77.93,4040,20240725,1.49,18580,-77.93,20240111,4040,1.49,20240725,18580,-77.93,20240111,4040,1.49,20240725,1.56,N,452190,100,25 억,,113661,N,N,0,N,00,N
20240730,121319,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4120,-50,5,-1.20,192353300,46667,45.30,4230,4230,4060,5420,2920,4170,4121.83,0.49,0,-16214,4323,4246,4153,4076,3983,4285,4115,25,1250,100,2580,5,1,22997757,948,-15.79,3.73,12,0.20,-261.00,1105.00,18580,20240111,-77.83,4040,20240725,1.98,18580,-77.83,20240111,4040,1.98,20240725,18580,-77.83,20240111,4040,1.98,20240725,1.56,N,452190,100,25 억,,113661,N,N,0,N,00,N
20240730,111328,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4100,-70,5,-1.68,159430385,38642,37.51,4230,4230,4060,5420,2920,4170,4125.83,0.49,0,-11827,4323,4246,4153,4076,3983,4285,4115,25,1250,100,2580,5,1,22997757,943,-15.71,3.71,12,0.17,-261.00,1105.00,18580,20240111,-77.93,4040,20240725,1.49,18580,-77.93,20240111,4040,1.49,20240725,18580,-77.93,20240111,4040,1.49,20240725,1.56,N,452190,100,25 억,,113661,N,N,0,N,00,N
20240730,101337,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4110,-60,5,-1.44,123997435,30002,29.13,4230,4230,4060,5420,2920,4170,4132.97,0.49,0,-11499,4323,4246,4153,4076,3983,4285,4115,25,1250,100,2580,5,1,22997757,945,-15.75,3.72,12,0.13,-261.00,1105.00,18580,20240111,-77.88,4040,20240725,1.73,18580,-77.88,20240111,4040,1.73,20240725,18580,-77.88,20240111,4040,1.73,20240725,1.56,N,452190,100,25 억,,113661,N,N,0,N,00,N
20240730,091346,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4100,-70,5,-1.68,52789505,12686,12.32,4230,4230,4060,5420,2920,4170,4161.24,0.49,0,-6452,4323,4246,4153,4076,3983,4285,4115,25,1250,100,2580,5,1,22997757,943,-15.71,3.71,12,0.06,-261.00,1105.00,18580,20240111,-77.93,4040,20240725,1.49,18580,-77.93,20240111,4040,1.49,20240725,18580,-77.93,20240111,4040,1.49,20240725,1.56,N,452190,100,25 억,,113661,N,N,0,N,00,N
20240729,161310,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4170,70,2,1.71,425079095,102382,86.37,4060,4230,4060,5330,2870,4100,4151.88,0.32,0,40404,4373,4236,4163,4026,3953,4200,3990,25,1230,100,2540,5,1,22997757,959,-15.98,3.77,12,0.45,-261.00,1105.00,18580,20240111,-77.56,4040,20240725,3.22,18580,-77.56,20240111,4040,3.22,20240725,18580,-77.56,20240111,4040,3.22,20240725,1.59,N,452190,100,25 억,,73746,N,N,0,N,00,N
20240729,151331,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4185,85,2,2.07,405776435,97756,82.46,4060,4230,4060,5330,2870,4100,4150.91,0.32,0,37739,4373,4236,4163,4026,3953,4200,3990,25,1230,100,2540,5,1,22997757,962,-16.03,3.79,12,0.43,-261.00,1105.00,18580,20240111,-77.48,4040,20240725,3.59,18580,-77.48,20240111,4040,3.59,20240725,18580,-77.48,20240111,4040,3.59,20240725,1.59,N,452190,100,25 억,,73746,N,N,0,N,00,N
20240729,141338,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4170,70,2,1.71,372142915,89686,75.66,4060,4230,4060,5330,2870,4100,4149.40,0.32,0,32664,4373,4236,4163,4026,3953,4200,3990,25,1230,100,2540,5,1,22997757,959,-15.98,3.77,12,0.39,-261.00,1105.00,18580,20240111,-77.56,4040,20240725,3.22,18580,-77.56,20240111,4040,3.22,20240725,18580,-77.56,20240111,4040,3.22,20240725,1.59,N,452190,100,25 억,,73746,N,N,0,N,00,N
20240729,131337,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4155,55,2,1.34,329326920,79442,67.01,4060,4230,4060,5330,2870,4100,4145.50,0.32,0,29338,4373,4236,4163,4026,3953,4200,3990,25,1230,100,2540,5,1,22997757,956,-15.92,3.76,12,0.35,-261.00,1105.00,18580,20240111,-77.64,4040,20240725,2.85,18580,-77.64,20240111,4040,2.85,20240725,18580,-77.64,20240111,4040,2.85,20240725,1.59,N,452190,100,25 억,,73746,N,N,0,N,00,N
20240729,121336,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4135,35,2,0.85,277255770,66875,56.41,4060,4230,4060,5330,2870,4100,4145.88,0.32,0,21519,4373,4236,4163,4026,3953,4200,3990,25,1230,100,2540,5,1,22997757,951,-15.84,3.74,12,0.29,-261.00,1105.00,18580,20240111,-77.74,4040,20240725,2.35,18580,-77.74,20240111,4040,2.35,20240725,18580,-77.74,20240111,4040,2.35,20240725,1.59,N,452190,100,25 억,,73746,N,N,0,N,00,N
20240729,111325,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4190,90,2,2.20,207229695,49970,42.15,4060,4230,4060,5330,2870,4100,4147.08,0.32,0,17794,4373,4236,4163,4026,3953,4200,3990,25,1230,100,2540,5,1,22997757,964,-16.05,3.79,12,0.22,-261.00,1105.00,18580,20240111,-77.45,4040,20240725,3.71,18580,-77.45,20240111,4040,3.71,20240725,18580,-77.45,20240111,4040,3.71,20240725,1.59,N,452190,100,25 억,,73746,N,N,0,N,00,N
20240729,101320,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4215,115,2,2.80,165433425,40000,33.74,4060,4230,4060,5330,2870,4100,4135.84,0.32,0,12901,4373,4236,4163,4026,3953,4200,3990,25,1230,100,2540,5,1,22997757,969,-16.15,3.81,12,0.17,-261.00,1105.00,18580,20240111,-77.31,4040,20240725,4.33,18580,-77.31,20240111,4040,4.33,20240725,18580,-77.31,20240111,4040,4.33,20240725,1.59,N,452190,100,25 억,,73746,N,N,0,N,00,N
20240729,091317,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4120,20,2,0.49,55714235,13655,11.52,4060,4130,4060,5330,2870,4100,4080.13,0.32,0,4770,4373,4236,4163,4026,3953,4200,3990,25,1230,100,2540,5,1,22997757,948,-15.79,3.73,12,0.06,-261.00,1105.00,18580,20240111,-77.83,4040,20240725,1.98,18580,-77.83,20240111,4040,1.98,20240725,18580,-77.83,20240111,4040,1.98,20240725,1.59,N,452190,100,25 억,,73746,N,N,0,N,00,N
20240726,161259,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4100,-105,5,-2.50,485798755,117364,108.53,4300,4300,4090,5460,2945,4205,4139.31,0.33,0,-2536,4315,4260,4150,4095,3985,4287,4122,25,1255,100,2600,5,1,22997757,943,-15.71,3.71,12,0.51,-261.00,1105.00,18580,20240111,-77.93,4040,20240725,1.49,18580,-77.93,20240111,4040,1.49,20240725,18580,-77.93,20240111,4040,1.49,20240725,1.60,N,452190,100,25 억,,75544,N,N,0,N,00,N
20240726,151311,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4095,-110,5,-2.62,467900920,113006,104.50,4300,4300,4090,5460,2945,4205,4140.48,0.33,0,-2411,4315,4260,4150,4095,3985,4287,4122,25,1255,100,2600,5,1,22997757,942,-15.69,3.71,12,0.49,-261.00,1105.00,18580,20240111,-77.96,4040,20240725,1.36,18580,-77.96,20240111,4040,1.36,20240725,18580,-77.96,20240111,4040,1.36,20240725,1.60,N,452190,100,25 억,,75544,N,N,0,N,00,N
20240726,141309,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4130,-75,5,-1.78,416116860,100393,92.84,4300,4300,4090,5460,2945,4205,4144.86,0.33,0,-5705,4315,4260,4150,4095,3985,4287,4122,25,1255,100,2600,5,1,22997757,950,-15.82,3.74,12,0.44,-261.00,1105.00,18580,20240111,-77.77,4040,20240725,2.23,18580,-77.77,20240111,4040,2.23,20240725,18580,-77.77,20240111,4040,2.23,20240725,1.60,N,452190,100,25 억,,75544,N,N,0,N,00,N
20240726,131313,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4100,-105,5,-2.50,344735030,83018,76.77,4300,4300,4100,5460,2945,4205,4152.52,0.33,0,-10687,4315,4260,4150,4095,3985,4287,4122,25,1255,100,2600,5,1,22997757,943,-15.71,3.71,12,0.36,-261.00,1105.00,18580,20240111,-77.93,4040,20240725,1.49,18580,-77.93,20240111,4040,1.49,20240725,18580,-77.93,20240111,4040,1.49,20240725,1.60,N,452190,100,25 억,,75544,N,N,0,N,00,N
20240726,121318,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4160,-45,5,-1.07,249657100,59945,55.43,4300,4300,4110,5460,2945,4205,4164.75,0.33,0,-12764,4315,4260,4150,4095,3985,4287,4122,25,1255,100,2600,5,1,22997757,957,-15.94,3.76,12,0.26,-261.00,1105.00,18580,20240111,-77.61,4040,20240725,2.97,18580,-77.61,20240111,4040,2.97,20240725,18580,-77.61,20240111,4040,2.97,20240725,1.60,N,452190,100,25 억,,75544,N,N,0,N,00,N
20240726,111317,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4185,-20,5,-0.48,219966525,52782,48.81,4300,4300,4110,5460,2945,4205,4167.44,0.33,0,-12471,4315,4260,4150,4095,3985,4287,4122,25,1255,100,2600,5,1,22997757,962,-16.03,3.79,12,0.23,-261.00,1105.00,18580,20240111,-77.48,4040,20240725,3.59,18580,-77.48,20240111,4040,3.59,20240725,18580,-77.48,20240111,4040,3.59,20240725,1.60,N,452190,100,25 억,,75544,N,N,0,N,00,N
20240726,101308,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4165,-40,5,-0.95,162480750,38877,35.95,4300,4300,4115,5460,2945,4205,4179.34,0.33,0,-17009,4315,4260,4150,4095,3985,4287,4122,25,1255,100,2600,5,1,22997757,958,-15.96,3.77,12,0.17,-261.00,1105.00,18580,20240111,-77.58,4040,20240725,3.09,18580,-77.58,20240111,4040,3.09,20240725,18580,-77.58,20240111,4040,3.09,20240725,1.60,N,452190,100,25 억,,75544,N,N,0,N,00,N
20240726,091310,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4210,5,2,0.12,28049345,6628,6.13,4300,4300,4205,5460,2945,4205,4232.05,0.33,0,-2630,4315,4260,4150,4095,3985,4287,4122,25,1255,100,2600,5,1,22997757,968,-16.13,3.81,12,0.03,-261.00,1105.00,18580,20240111,-77.34,4040,20240725,4.21,18580,-77.34,20240111,4040,4.21,20240725,18580,-77.34,20240111,4040,4.21,20240725,1.60,N,452190,100,25 억,,75544,N,N,0,N,00,N
20240725,161306,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4205,5,2,0.12,438043155,106406,136.04,4065,4205,4040,5460,2940,4200,4115.56,0.23,0,23504,4360,4280,4230,4150,4100,4255,4125,25,1260,100,2600,5,1,22997757,967,-16.11,3.81,12,0.46,-261.00,1105.00,18580,20240111,-77.37,4040,20240725,4.08,18580,-77.37,20240111,4040,4.08,20240725,18580,-77.37,20240111,4040,4.08,20240725,1.67,N,452190,100,25 억,,52171,N,N,0,N,00,N
20240725,151320,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4170,-30,5,-0.71,391399285,95273,121.80,4065,4205,4040,5460,2940,4200,4108.18,0.23,0,26246,4360,4280,4230,4150,4100,4255,4125,25,1260,100,2600,5,1,22997757,959,-15.98,3.77,12,0.41,-261.00,1105.00,18580,20240111,-77.56,4040,20240725,3.22,18580,-77.56,20240111,4040,3.22,20240725,18580,-77.56,20240111,4040,3.22,20240725,1.67,N,452190,100,25 억,,52171,N,N,0,N,00,N
20240725,141316,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4195,-5,5,-0.12,346264160,84362,107.85,4065,4205,4040,5460,2940,4200,4104.50,0.23,0,23753,4360,4280,4230,4150,4100,4255,4125,25,1260,100,2600,5,1,22997757,965,-16.07,3.80,12,0.37,-261.00,1105.00,18580,20240111,-77.42,4040,20240725,3.84,18580,-77.42,20240111,4040,3.84,20240725,18580,-77.42,20240111,4040,3.84,20240725,1.67,N,452190,100,25 억,,52171,N,N,0,N,00,N
20240725,131308,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4190,-10,5,-0.24,298857955,73061,93.41,4065,4200,4040,5460,2940,4200,4090.52,0.23,0,26481,4360,4280,4230,4150,4100,4255,4125,25,1260,100,2600,5,1,22997757,964,-16.05,3.79,12,0.32,-261.00,1105.00,18580,20240111,-77.45,4040,20240725,3.71,18580,-77.45,20240111,4040,3.71,20240725,18580,-77.45,20240111,4040,3.71,20240725,1.67,N,452190,100,25 억,,52171,N,N,0,N,00,N
20240725,121313,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4165,-35,5,-0.83,285407725,69836,89.28,4065,4200,4040,5460,2940,4200,4086.82,0.23,0,26932,4360,4280,4230,4150,4100,4255,4125,25,1260,100,2600,5,1,22997757,958,-15.96,3.77,12,0.30,-261.00,1105.00,18580,20240111,-77.58,4040,20240725,3.09,18580,-77.58,20240111,4040,3.09,20240725,18580,-77.58,20240111,4040,3.09,20240725,1.67,N,452190,100,25 억,,52171,N,N,0,N,00,N
20240725,111312,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4100,-100,5,-2.38,229443950,56314,72.00,4065,4170,4040,5460,2940,4200,4074.36,0.23,0,20277,4360,4280,4230,4150,4100,4255,4125,25,1260,100,2600,5,1,22997757,943,-15.71,3.71,12,0.24,-261.00,1105.00,18580,20240111,-77.93,4040,20240725,1.49,18580,-77.93,20240111,4040,1.49,20240725,18580,-77.93,20240111,4040,1.49,20240725,1.67,N,452190,100,25 억,,52171,N,N,0,N,00,N
20240725,101302,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4080,-120,5,-2.86,150155780,36881,47.15,4065,4170,4040,5460,2940,4200,4071.34,0.23,0,7405,4360,4280,4230,4150,4100,4255,4125,25,1260,100,2600,5,1,22997757,938,-15.63,3.69,12,0.16,-261.00,1105.00,18580,20240111,-78.04,4040,20240725,0.99,18580,-78.04,20240111,4040,0.99,20240725,18580,-78.04,20240111,4040,0.99,20240725,1.67,N,452190,100,25 억,,52171,N,N,0,N,00,N
20240725,091258,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4090,-110,5,-2.62,41958600,10292,13.16,4065,4170,4060,5460,2940,4200,4076.77,0.23,0,1633,4360,4280,4230,4150,4100,4255,4125,25,1260,100,2600,5,1,22997757,941,-15.67,3.70,12,0.04,-261.00,1105.00,18580,20240111,-77.99,4060,20240725,0.74,18580,-77.99,20240111,4060,0.74,20240725,18580,-77.99,20240111,4060,0.74,20240725,1.67,N,452190,100,25 억,,52171,N,N,0,N,00,N
20240724,161255,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4200,-40,5,-0.94,329340065,77942,50.66,4215,4310,4180,5510,2970,4240,4225.47,0.25,0,-6233,4513,4376,4263,4126,4013,4320,4070,25,1270,100,2620,5,1,22997757,966,-16.09,3.80,12,0.34,-261.00,1105.00,18580,20240111,-77.40,4150,20240723,1.20,18580,-77.40,20240111,4150,1.20,20240723,18580,-77.40,20240111,4150,1.20,20240723,1.71,N,452190,100,25 억,,58391,N,N,0,N,00,N
20240724,151317,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4200,-40,5,-0.94,315379395,74616,48.50,4215,4310,4180,5510,2970,4240,4226.70,0.25,0,-6209,4513,4376,4263,4126,4013,4320,4070,25,1270,100,2620,5,1,22997757,966,-16.09,3.80,12,0.32,-261.00,1105.00,18580,20240111,-77.40,4150,20240723,1.20,18580,-77.40,20240111,4150,1.20,20240723,18580,-77.40,20240111,4150,1.20,20240723,1.71,N,452190,100,25 억,,58391,N,N,0,N,00,N
20240724,141312,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4205,-35,5,-0.83,287848125,68076,44.25,4215,4310,4180,5510,2970,4240,4228.33,0.25,0,-6491,4513,4376,4263,4126,4013,4320,4070,25,1270,100,2620,5,1,22997757,967,-16.11,3.81,12,0.30,-261.00,1105.00,18580,20240111,-77.37,4150,20240723,1.33,18580,-77.37,20240111,4150,1.33,20240723,18580,-77.37,20240111,4150,1.33,20240723,1.71,N,452190,100,25 억,,58391,N,N,0,N,00,N
20240724,131314,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4220,-20,5,-0.47,250661505,59240,38.50,4215,4310,4180,5510,2970,4240,4231.29,0.25,0,-4250,4513,4376,4263,4126,4013,4320,4070,25,1270,100,2620,5,1,22997757,971,-16.17,3.82,12,0.26,-261.00,1105.00,18580,20240111,-77.29,4150,20240723,1.69,18580,-77.29,20240111,4150,1.69,20240723,18580,-77.29,20240111,4150,1.69,20240723,1.71,N,452190,100,25 억,,58391,N,N,0,N,00,N
20240724,121314,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4215,-25,5,-0.59,214569595,50680,32.94,4215,4310,4180,5510,2970,4240,4233.81,0.25,0,-3263,4513,4376,4263,4126,4013,4320,4070,25,1270,100,2620,5,1,22997757,969,-16.15,3.81,12,0.22,-261.00,1105.00,18580,20240111,-77.31,4150,20240723,1.57,18580,-77.31,20240111,4150,1.57,20240723,18580,-77.31,20240111,4150,1.57,20240723,1.71,N,452190,100,25 억,,58391,N,N,0,N,00,N
20240724,111311,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4245,5,2,0.12,202915690,47925,31.15,4215,4310,4180,5510,2970,4240,4234.03,0.25,0,-2459,4513,4376,4263,4126,4013,4320,4070,25,1270,100,2620,5,1,22997757,976,-16.26,3.84,12,0.21,-261.00,1105.00,18580,20240111,-77.15,4150,20240723,2.29,18580,-77.15,20240111,4150,2.29,20240723,18580,-77.15,20240111,4150,2.29,20240723,1.71,N,452190,100,25 억,,58391,N,N,0,N,00,N
20240724,101337,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4245,5,2,0.12,125500730,29608,19.24,4215,4310,4180,5510,2970,4240,4238.74,0.25,0,2463,4513,4376,4263,4126,4013,4320,4070,25,1270,100,2620,5,1,22997757,976,-16.26,3.84,12,0.13,-261.00,1105.00,18580,20240111,-77.15,4150,20240723,2.29,18580,-77.15,20240111,4150,2.29,20240723,18580,-77.15,20240111,4150,2.29,20240723,1.71,N,452190,100,25 억,,58391,N,N,0,N,00,N
20240724,091258,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4210,-30,5,-0.71,27876505,6640,4.32,4215,4230,4180,5510,2970,4240,4198.27,0.25,0,540,4513,4376,4263,4126,4013,4320,4070,25,1270,100,2620,5,1,22997757,968,-16.13,3.81,12,0.03,-261.00,1105.00,18580,20240111,-77.34,4150,20240723,1.45,18580,-77.34,20240111,4150,1.45,20240723,18580,-77.34,20240111,4150,1.45,20240723,1.71,N,452190,100,25 억,,58391,N,N,0,N,00,N
20240723,161248,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4240,-110,5,-2.53,649922200,153229,122.47,4305,4400,4150,5650,3045,4350,4241.56,0.15,0,23121,4610,4480,4410,4280,4210,4445,4245,25,1300,100,2690,5,1,22997757,975,-16.25,3.84,12,0.67,-261.00,1105.00,18580,20240111,-77.18,4150,20240723,2.17,18580,-77.18,20240111,4150,2.17,20240723,18580,-77.18,20240111,4150,2.17,20240723,1.74,N,452190,100,25 억,,35427,N,N,0,N,00,N
20240723,151318,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4200,-150,5,-3.45,593178180,139694,111.65,4305,4400,4150,5650,3045,4350,4246.27,0.15,0,24116,4610,4480,4410,4280,4210,4445,4245,25,1300,100,2690,5,1,22997757,966,-16.09,3.80,12,0.61,-261.00,1105.00,18580,20240111,-77.40,4150,20240723,1.20,18580,-77.40,20240111,4150,1.20,20240723,18580,-77.40,20240111,4150,1.20,20240723,1.74,N,452190,100,25 억,,35427,N,N,0,N,00,N
20240723,141252,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4195,-155,5,-3.56,381957475,89140,71.25,4305,4400,4190,5650,3045,4350,4284.92,0.15,0,8351,4610,4480,4410,4280,4210,4445,4245,25,1300,100,2690,5,1,22997757,965,-16.07,3.80,12,0.39,-261.00,1105.00,18580,20240111,-77.42,4190,20240723,0.12,18580,-77.42,20240111,4190,0.12,20240723,18580,-77.42,20240111,4190,0.12,20240723,1.74,N,452190,100,25 억,,35427,N,N,0,N,00,N
20240723,131248,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4270,-80,5,-1.84,225817575,52177,41.70,4305,4400,4265,5650,3045,4350,4327.91,0.15,0,-1172,4610,4480,4410,4280,4210,4445,4245,25,1300,100,2690,5,1,22997757,982,-16.36,3.86,12,0.23,-261.00,1105.00,18580,20240111,-77.02,4265,20240723,0.12,18580,-77.02,20240111,4265,0.12,20240723,18580,-77.02,20240111,4265,0.12,20240723,1.74,N,452190,100,25 억,,35427,N,N,0,N,00,N
20240723,121258,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4300,-50,5,-1.15,191207740,44088,35.24,4305,4400,4265,5650,3045,4350,4336.96,0.15,0,-1250,4610,4480,4410,4280,4210,4445,4245,25,1300,100,2690,5,1,22997757,989,-16.48,3.89,12,0.19,-261.00,1105.00,18580,20240111,-76.86,4265,20240723,0.82,18580,-76.86,20240111,4265,0.82,20240723,18580,-76.86,20240111,4265,0.82,20240723,1.74,N,452190,100,25 억,,35427,N,N,0,N,00,N
20240723,111256,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4300,-50,5,-1.15,156365130,35984,28.76,4305,4400,4265,5650,3045,4350,4345.41,0.15,0,-918,4610,4480,4410,4280,4210,4445,4245,25,1300,100,2690,5,1,22997757,989,-16.48,3.89,12,0.16,-261.00,1105.00,18580,20240111,-76.86,4265,20240723,0.82,18580,-76.86,20240111,4265,0.82,20240723,18580,-76.86,20240111,4265,0.82,20240723,1.74,N,452190,100,25 억,,35427,N,N,0,N,00,N
20240723,101250,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4360,10,2,0.23,102301130,23442,18.74,4305,4400,4305,5650,3045,4350,4364.01,0.15,0,617,4610,4480,4410,4280,4210,4445,4245,25,1300,100,2690,5,1,22997757,1003,-16.70,3.95,12,0.10,-261.00,1105.00,18580,20240111,-76.53,4305,20240723,1.28,18580,-76.53,20240111,4305,1.28,20240723,18580,-76.53,20240111,4305,1.28,20240723,1.74,N,452190,100,25 억,,35427,N,N,0,N,00,N
20240723,091303,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4370,20,2,0.46,31563975,7256,5.80,4305,4400,4305,5650,3045,4350,4350.05,0.15,0,724,4610,4480,4410,4280,4210,4445,4245,25,1300,100,2690,5,1,22997757,1005,-16.74,3.95,12,0.03,-261.00,1105.00,18580,20240111,-76.48,4305,20240723,1.51,18580,-76.48,20240111,4305,1.51,20240723,18580,-76.48,20240111,4305,1.51,20240723,1.74,N,452190,100,25 억,,35427,N,N,0,N,00,N
20240722,161242,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4350,-175,5,-3.87,531269695,120450,117.66,4540,4540,4340,5880,3170,4525,4410.80,0.21,0,-12873,4588,4556,4493,4461,4398,4572,4477,25,1355,100,2800,5,1,22997757,1000,-16.67,3.94,12,0.52,-261.00,1105.00,18580,20240111,-76.59,4340,20240722,0.23,18580,-76.59,20240111,4340,0.23,20240722,18580,-76.59,20240111,4340,0.23,20240722,1.76,N,452190,100,25 억,,48162,N,N,0,N,00,N
20240722,151255,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4380,-145,5,-3.20,519553935,117759,115.03,4540,4540,4340,5880,3170,4525,4412.01,0.21,0,-12340,4588,4556,4493,4461,4398,4572,4477,25,1355,100,2800,5,1,22997757,1007,-16.78,3.96,12,0.51,-261.00,1105.00,18580,20240111,-76.43,4340,20240722,0.92,18580,-76.43,20240111,4340,0.92,20240722,18580,-76.43,20240111,4340,0.92,20240722,1.76,N,452190,100,25 억,,48162,N,N,0,N,00,N
20240722,141303,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4370,-155,5,-3.43,416221470,94097,91.91,4540,4540,4350,5880,3170,4525,4423.32,0.21,0,-12472,4588,4556,4493,4461,4398,4572,4477,25,1355,100,2800,5,1,22997757,1005,-16.74,3.95,12,0.41,-261.00,1105.00,18580,20240111,-76.48,4350,20240722,0.46,18580,-76.48,20240111,4350,0.46,20240722,18580,-76.48,20240111,4350,0.46,20240722,1.76,N,452190,100,25 억,,48162,N,N,0,N,00,N
20240722,131256,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4365,-160,5,-3.54,348587850,78588,76.76,4540,4540,4355,5880,3170,4525,4435.64,0.21,0,-12362,4588,4556,4493,4461,4398,4572,4477,25,1355,100,2800,5,1,22997757,1004,-16.72,3.95,12,0.34,-261.00,1105.00,18580,20240111,-76.51,4355,20240722,0.23,18580,-76.51,20240111,4355,0.23,20240722,18580,-76.51,20240111,4355,0.23,20240722,1.76,N,452190,100,25 억,,48162,N,N,0,N,00,N
20240722,121252,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4385,-140,5,-3.09,299462745,67355,65.79,4540,4540,4380,5880,3170,4525,4446.04,0.21,0,-11469,4588,4556,4493,4461,4398,4572,4477,25,1355,100,2800,5,1,22997757,1008,-16.80,3.97,12,0.29,-261.00,1105.00,18580,20240111,-76.40,4380,20240722,0.11,18580,-76.40,20240111,4380,0.11,20240722,18580,-76.40,20240111,4380,0.11,20240722,1.76,N,452190,100,25 억,,48162,N,N,0,N,00,N
20240722,111253,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4410,-115,5,-2.54,212305590,47544,46.44,4540,4540,4410,5880,3170,4525,4465.45,0.21,0,-11476,4588,4556,4493,4461,4398,4572,4477,25,1355,100,2800,5,1,22997757,1014,-16.90,3.99,12,0.21,-261.00,1105.00,18580,20240111,-76.26,4410,20240722,0.00,18580,-76.26,20240111,4410,0.00,20240722,18580,-76.26,20240111,4410,0.00,20240722,1.76,N,452190,100,25 억,,48162,N,N,0,N,00,N
20240722,101250,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4435,-90,5,-1.99,172140825,38454,37.56,4540,4540,4415,5880,3170,4525,4476.54,0.21,0,-11148,4588,4556,4493,4461,4398,4572,4477,25,1355,100,2800,5,1,22997757,1020,-16.99,4.01,12,0.17,-261.00,1105.00,18580,20240111,-76.13,4415,20240722,0.45,18580,-76.13,20240111,4415,0.45,20240722,18580,-76.13,20240111,4415,0.45,20240722,1.76,N,452190,100,25 억,,48162,N,N,0,N,00,N
20240722,091254,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4500,-25,5,-0.55,61622950,13635,13.32,4540,4540,4490,5880,3170,4525,4519.47,0.21,0,-6107,4588,4556,4493,4461,4398,4572,4477,25,1355,100,2800,5,1,22997757,1035,-17.24,4.07,12,0.06,-261.00,1105.00,18580,20240111,-75.78,4430,20240718,1.58,18580,-75.78,20240111,4430,1.58,20240718,18580,-75.78,20240111,4430,1.58,20240718,1.76,N,452190,100,25 억,,48162,N,N,0,N,00,N
20240719,161221,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4525,70,2,1.57,444481520,99562,76.52,4455,4525,4430,5790,3120,4455,4463.46,0.20,0,3062,4638,4546,4488,4396,4338,4517,4367,25,1335,100,2760,5,1,22997757,1041,-17.34,4.10,12,0.43,-261.00,1105.00,18580,20240111,-75.65,4430,20240719,2.14,18580,-75.65,20240111,4430,2.14,20240719,18580,-75.65,20240111,4430,2.14,20240719,1.76,N,452190,100,25 억,,45275,N,N,0,N,00,N
20240719,151233,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4495,40,2,0.90,377931095,84832,65.20,4455,4500,4430,5790,3120,4455,4455.05,0.20,0,3218,4638,4546,4488,4396,4338,4517,4367,25,1335,100,2760,5,1,22997757,1034,-17.22,4.07,12,0.37,-261.00,1105.00,18580,20240111,-75.81,4430,20240719,1.47,18580,-75.81,20240111,4430,1.47,20240719,18580,-75.81,20240111,4430,1.47,20240719,1.76,N,452190,100,25 억,,45275,N,N,0,N,00,N
20240719,141235,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4455,0,3,0.00,322294090,72364,55.61,4455,4500,4430,5790,3120,4455,4453.79,0.20,0,-3488,4638,4546,4488,4396,4338,4517,4367,25,1335,100,2760,5,1,22997757,1025,-17.07,4.03,12,0.31,-261.00,1105.00,18580,20240111,-76.02,4430,20240719,0.56,18580,-76.02,20240111,4430,0.56,20240719,18580,-76.02,20240111,4430,0.56,20240719,1.76,N,452190,100,25 억,,45275,N,N,0,N,00,N
20240719,131227,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4455,0,3,0.00,274367745,61572,47.32,4455,4500,4435,5790,3120,4455,4456.05,0.20,0,-5272,4638,4546,4488,4396,4338,4517,4367,25,1335,100,2760,5,1,22997757,1025,-17.07,4.03,12,0.27,-261.00,1105.00,18580,20240111,-76.02,4430,20240718,0.56,18580,-76.02,20240111,4430,0.56,20240718,18580,-76.02,20240111,4430,0.56,20240718,1.76,N,452190,100,25 억,,45275,N,N,0,N,00,N
20240719,121224,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4460,5,2,0.11,198161440,44466,34.17,4455,4500,4435,5790,3120,4455,4456.47,0.20,0,-5402,4638,4546,4488,4396,4338,4517,4367,25,1335,100,2760,5,1,22997757,1026,-17.09,4.04,12,0.19,-261.00,1105.00,18580,20240111,-76.00,4430,20240718,0.68,18580,-76.00,20240111,4430,0.68,20240718,18580,-76.00,20240111,4430,0.68,20240718,1.76,N,452190,100,25 억,,45275,N,N,0,N,00,N
20240719,111238,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4450,-5,5,-0.11,150892535,33843,26.01,4455,4500,4435,5790,3120,4455,4458.60,0.20,0,-5649,4638,4546,4488,4396,4338,4517,4367,25,1335,100,2760,5,1,22997757,1023,-17.05,4.03,12,0.15,-261.00,1105.00,18580,20240111,-76.05,4430,20240718,0.45,18580,-76.05,20240111,4430,0.45,20240718,18580,-76.05,20240111,4430,0.45,20240718,1.76,N,452190,100,25 억,,45275,N,N,0,N,00,N
20240719,101223,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4455,0,3,0.00,102286395,22912,17.61,4455,4500,4435,5790,3120,4455,4464.32,0.20,0,-2988,4638,4546,4488,4396,4338,4517,4367,25,1335,100,2760,5,1,22997757,1025,-17.07,4.03,12,0.10,-261.00,1105.00,18580,20240111,-76.02,4430,20240718,0.56,18580,-76.02,20240111,4430,0.56,20240718,18580,-76.02,20240111,4430,0.56,20240718,1.76,N,452190,100,25 억,,45275,N,N,0,N,00,N
20240719,091239,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4460,5,2,0.11,62130980,13919,10.70,4455,4500,4450,5790,3120,4455,4463.75,0.20,0,-1416,4638,4546,4488,4396,4338,4517,4367,25,1335,100,2760,5,1,22997757,1026,-17.09,4.04,12,0.06,-261.00,1105.00,18580,20240111,-76.00,4430,20240718,0.68,18580,-76.00,20240111,4430,0.68,20240718,18580,-76.00,20240111,4430,0.68,20240718,1.76,N,452190,100,25 억,,45275,N,N,0,N,00,N
20240718,161214,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4455,-135,5,-2.94,576565135,129114,98.18,4580,4580,4430,5960,3215,4590,4465.58,0.20,0,-1719,4710,4650,4615,4555,4520,4632,4537,25,1370,100,2840,5,1,22997757,1025,-17.07,4.03,12,0.56,-261.00,1105.00,18580,20240111,-76.02,4430,20240718,0.56,18580,-76.02,20240111,4430,0.56,20240718,18580,-76.02,20240111,4430,0.56,20240718,1.81,N,452190,100,25 억,,46974,N,N,0,N,00,N
20240718,151225,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4455,-135,5,-2.94,546015885,122253,92.97,4580,4580,4430,5960,3215,4590,4466.28,0.20,0,-3051,4710,4650,4615,4555,4520,4632,4537,25,1370,100,2840,5,1,22997757,1025,-17.07,4.03,12,0.53,-261.00,1105.00,18580,20240111,-76.02,4430,20240718,0.56,18580,-76.02,20240111,4430,0.56,20240718,18580,-76.02,20240111,4430,0.56,20240718,1.81,N,452190,100,25 억,,46974,N,N,0,N,00,N
20240718,141216,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4455,-135,5,-2.94,493852335,110540,84.06,4580,4580,4430,5960,3215,4590,4467.63,0.20,0,-4432,4710,4650,4615,4555,4520,4632,4537,25,1370,100,2840,5,1,22997757,1025,-17.07,4.03,12,0.48,-261.00,1105.00,18580,20240111,-76.02,4430,20240718,0.56,18580,-76.02,20240111,4430,0.56,20240718,18580,-76.02,20240111,4430,0.56,20240718,1.81,N,452190,100,25 억,,46974,N,N,0,N,00,N
20240718,131216,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4475,-115,5,-2.51,394099280,88127,67.01,4580,4580,4435,5960,3215,4590,4471.95,0.20,0,834,4710,4650,4615,4555,4520,4632,4537,25,1370,100,2840,5,1,22997757,1029,-17.15,4.05,12,0.38,-261.00,1105.00,18580,20240111,-75.91,4435,20240718,0.90,18580,-75.91,20240111,4435,0.90,20240718,18580,-75.91,20240111,4435,0.90,20240718,1.81,N,452190,100,25 억,,46974,N,N,0,N,00,N
20240718,121216,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4495,-95,5,-2.07,353025105,78967,60.05,4580,4580,4435,5960,3215,4590,4470.54,0.20,0,-136,4710,4650,4615,4555,4520,4632,4537,25,1370,100,2840,5,1,22997757,1034,-17.22,4.07,12,0.34,-261.00,1105.00,18580,20240111,-75.81,4435,20240718,1.35,18580,-75.81,20240111,4435,1.35,20240718,18580,-75.81,20240111,4435,1.35,20240718,1.81,N,452190,100,25 억,,46974,N,N,0,N,00,N
20240718,111224,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4495,-95,5,-2.07,316009905,70700,53.76,4580,4580,4435,5960,3215,4590,4469.73,0.20,0,820,4710,4650,4615,4555,4520,4632,4537,25,1370,100,2840,5,1,22997757,1034,-17.22,4.07,12,0.31,-261.00,1105.00,18580,20240111,-75.81,4435,20240718,1.35,18580,-75.81,20240111,4435,1.35,20240718,18580,-75.81,20240111,4435,1.35,20240718,1.81,N,452190,100,25 억,,46974,N,N,0,N,00,N
20240718,101227,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4440,-150,5,-3.27,273474810,61192,46.53,4580,4580,4435,5960,3215,4590,4469.13,0.20,0,-983,4710,4650,4615,4555,4520,4632,4537,25,1370,100,2840,5,1,22997757,1021,-17.01,4.02,12,0.27,-261.00,1105.00,18580,20240111,-76.10,4435,20240718,0.11,18580,-76.10,20240111,4435,0.11,20240718,18580,-76.10,20240111,4435,0.11,20240718,1.81,N,452190,100,25 억,,46974,N,N,0,N,00,N
20240718,091229,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4445,-145,5,-3.16,105766830,23580,17.93,4580,4580,4445,5960,3215,4590,4485.45,0.20,0,-3099,4710,4650,4615,4555,4520,4632,4537,25,1370,100,2840,5,1,22997757,1022,-17.03,4.02,12,0.10,-261.00,1105.00,18580,20240111,-76.08,4445,20240718,0.00,18580,-76.08,20240111,4445,0.00,20240718,18580,-76.08,20240111,4445,0.00,20240718,1.81,N,452190,100,25 억,,46974,N,N,0,N,00,N
20240717,161318,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4590,-30,5,-0.65,598466840,129969,73.61,4640,4675,4580,6000,3235,4620,4604.70,0.22,0,-3047,4816,4717,4656,4557,4496,4687,4527,25,1380,100,2860,5,1,22997757,1056,-17.59,4.15,12,0.57,-261.00,1105.00,18580,20240111,-75.30,4580,20240717,0.22,18580,-75.30,20240111,4580,0.22,20240717,18580,-75.30,20240111,4580,0.22,20240717,1.83,N,452190,100,25 억,,50014,N,N,0,N,00,N
20240717,151325,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4590,-30,5,-0.65,590951935,128332,72.69,4640,4675,4580,6000,3235,4620,4604.87,0.22,0,-2756,4816,4717,4656,4557,4496,4687,4527,25,1380,100,2860,5,1,22997757,1056,-17.59,4.15,12,0.56,-261.00,1105.00,18580,20240111,-75.30,4580,20240717,0.22,18580,-75.30,20240111,4580,0.22,20240717,18580,-75.30,20240111,4580,0.22,20240717,1.83,N,452190,100,25 억,,50014,N,N,0,N,00,N
20240717,141323,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4585,-35,5,-0.76,511532125,111022,62.88,4640,4675,4580,6000,3235,4620,4607.48,0.22,0,216,4816,4717,4656,4557,4496,4687,4527,25,1380,100,2860,5,1,22997757,1054,-17.57,4.15,12,0.48,-261.00,1105.00,18580,20240111,-75.32,4580,20240717,0.11,18580,-75.32,20240111,4580,0.11,20240717,18580,-75.32,20240111,4580,0.11,20240717,1.83,N,452190,100,25 억,,50014,N,N,0,N,00,N
20240717,131320,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4590,-30,5,-0.65,441939825,95851,54.29,4640,4675,4590,6000,3235,4620,4610.70,0.22,0,3853,4816,4717,4656,4557,4496,4687,4527,25,1380,100,2860,5,1,22997757,1056,-17.59,4.15,12,0.42,-261.00,1105.00,18580,20240111,-75.30,4590,20240717,0.00,18580,-75.30,20240111,4590,0.00,20240717,18580,-75.30,20240111,4590,0.00,20240717,1.83,N,452190,100,25 억,,50014,N,N,0,N,00,N
20240717,121322,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4630,10,2,0.22,385805555,83650,47.38,4640,4675,4590,6000,3235,4620,4612.14,0.22,0,5960,4816,4717,4656,4557,4496,4687,4527,25,1380,100,2860,5,1,22997757,1065,-17.74,4.19,12,0.36,-261.00,1105.00,18580,20240111,-75.08,4590,20240717,0.87,18580,-75.08,20240111,4590,0.87,20240717,18580,-75.08,20240111,4590,0.87,20240717,1.83,N,452190,100,25 억,,50014,N,N,0,N,00,N
20240717,111324,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4605,-15,5,-0.32,282596505,61295,34.72,4640,4675,4590,6000,3235,4620,4610.43,0.22,0,377,4816,4717,4656,4557,4496,4687,4527,25,1380,100,2860,5,1,22997757,1059,-17.64,4.17,12,0.27,-261.00,1105.00,18580,20240111,-75.22,4590,20240717,0.33,18580,-75.22,20240111,4590,0.33,20240717,18580,-75.22,20240111,4590,0.33,20240717,1.83,N,452190,100,25 억,,50014,N,N,0,N,00,N
20240717,101327,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4615,-5,5,-0.11,194640605,42176,23.89,4640,4675,4590,6000,3235,4620,4614.96,0.22,0,5233,4816,4717,4656,4557,4496,4687,4527,25,1380,100,2860,5,1,22997757,1061,-17.68,4.18,12,0.18,-261.00,1105.00,18580,20240111,-75.16,4590,20240717,0.54,18580,-75.16,20240111,4590,0.54,20240717,18580,-75.16,20240111,4590,0.54,20240717,1.83,N,452190,100,25 억,,50014,N,N,0,N,00,N
20240717,091052,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4630,10,2,0.22,52882555,11452,6.49,4640,4675,4590,6000,3235,4620,4617.76,0.22,0,1111,4816,4717,4656,4557,4496,4687,4527,25,1380,100,2860,5,1,22997757,1065,-17.74,4.19,12,0.05,-261.00,1105.00,18580,20240111,-75.08,4590,20240717,0.87,18580,-75.08,20240111,4590,0.87,20240717,18580,-75.08,20240111,4590,0.87,20240717,1.83,N,452190,100,25 억,,50014,N,N,0,N,00,N
20240716,161324,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4620,-100,5,-2.12,811549520,174946,118.47,4685,4755,4595,6130,3305,4720,4638.86,0.28,0,-14368,4880,4800,4760,4680,4640,4780,4660,25,1410,100,2920,5,1,22997757,1062,-17.70,4.18,12,0.76,-261.00,1105.00,18580,20240111,-75.13,4595,20240716,0.54,18580,-75.13,20240111,4595,0.54,20240716,18580,-75.13,20240111,4595,0.54,20240716,1.83,N,452190,100,25 억,,64348,N,N,0,N,00,N
20240716,151338,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4615,-105,5,-2.22,784163840,169017,114.46,4685,4755,4595,6130,3305,4720,4639.56,0.28,0,-14456,4880,4800,4760,4680,4640,4780,4660,25,1410,100,2920,5,1,22997757,1061,-17.68,4.18,12,0.73,-261.00,1105.00,18580,20240111,-75.16,4595,20240716,0.44,18580,-75.16,20240111,4595,0.44,20240716,18580,-75.16,20240111,4595,0.44,20240716,1.83,N,452190,100,25 억,,64348,N,N,0,N,00,N
20240716,141333,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4605,-115,5,-2.44,717833450,154631,104.72,4685,4755,4595,6130,3305,4720,4642.24,0.28,0,-13757,4880,4800,4760,4680,4640,4780,4660,25,1410,100,2920,5,1,22997757,1059,-17.64,4.17,12,0.67,-261.00,1105.00,18580,20240111,-75.22,4595,20240716,0.22,18580,-75.22,20240111,4595,0.22,20240716,18580,-75.22,20240111,4595,0.22,20240716,1.83,N,452190,100,25 억,,64348,N,N,0,N,00,N
20240716,131334,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4625,-95,5,-2.01,613012450,131871,89.30,4685,4755,4595,6130,3305,4720,4648.58,0.28,0,-13226,4880,4800,4760,4680,4640,4780,4660,25,1410,100,2920,5,1,22997757,1064,-17.72,4.19,12,0.57,-261.00,1105.00,18580,20240111,-75.11,4595,20240716,0.65,18580,-75.11,20240111,4595,0.65,20240716,18580,-75.11,20240111,4595,0.65,20240716,1.83,N,452190,100,25 억,,64348,N,N,0,N,00,N
20240716,121329,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4620,-100,5,-2.12,552326910,118720,80.40,4685,4755,4595,6130,3305,4720,4652.35,0.28,0,-13186,4880,4800,4760,4680,4640,4780,4660,25,1410,100,2920,5,1,22997757,1062,-17.70,4.18,12,0.52,-261.00,1105.00,18580,20240111,-75.13,4595,20240716,0.54,18580,-75.13,20240111,4595,0.54,20240716,18580,-75.13,20240111,4595,0.54,20240716,1.83,N,452190,100,25 억,,64348,N,N,0,N,00,N
20240716,111333,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4650,-70,5,-1.48,476491310,102287,69.27,4685,4755,4595,6130,3305,4720,4658.38,0.28,0,-13113,4880,4800,4760,4680,4640,4780,4660,25,1410,100,2920,5,1,22997757,1069,-17.82,4.21,12,0.44,-261.00,1105.00,18580,20240111,-74.97,4595,20240716,1.20,18580,-74.97,20240111,4595,1.20,20240716,18580,-74.97,20240111,4595,1.20,20240716,1.83,N,452190,100,25 억,,64348,N,N,0,N,00,N
20240716,101331,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4610,-110,5,-2.33,383112630,82075,55.58,4685,4755,4595,6130,3305,4720,4667.84,0.28,0,-11508,4880,4800,4760,4680,4640,4780,4660,25,1410,100,2920,5,1,22997757,1060,-17.66,4.17,12,0.36,-261.00,1105.00,18580,20240111,-75.19,4595,20240716,0.33,18580,-75.19,20240111,4595,0.33,20240716,18580,-75.19,20240111,4595,0.33,20240716,1.83,N,452190,100,25 억,,64348,N,N,0,N,00,N
20240716,091329,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4710,-10,5,-0.21,71356560,15169,10.27,4685,4755,4685,6130,3305,4720,4704.10,0.28,0,1574,4880,4800,4760,4680,4640,4780,4660,25,1410,100,2920,5,1,22997757,1083,-18.05,4.26,12,0.07,-261.00,1105.00,18580,20240111,-74.65,4635,20240704,1.62,18580,-74.65,20240111,4635,1.62,20240704,18580,-74.65,20240111,4635,1.62,20240704,1.83,N,452190,100,25 억,,64348,N,N,0,N,00,N
20240715,161310,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4720,-80,5,-1.67,700094460,147030,81.63,4800,4840,4720,6240,3360,4800,4761.97,0.31,0,-6248,4990,4895,4815,4720,4640,4855,4680,25,1440,100,2970,5,1,22997757,1085,-18.08,4.27,12,0.64,-261.00,1105.00,18580,20240111,-74.60,4635,20240704,1.83,18580,-74.60,20240111,4635,1.83,20240704,18580,-74.60,20240111,4635,1.83,20240704,1.88,N,452190,100,25 억,,70594,N,N,0,N,00,N
20240715,151319,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4740,-60,5,-1.25,626224880,131409,72.95,4800,4840,4720,6240,3360,4800,4765.46,0.31,0,-7469,4990,4895,4815,4720,4640,4855,4680,25,1440,100,2970,5,1,22997757,1090,-18.16,4.29,12,0.57,-261.00,1105.00,18580,20240111,-74.49,4635,20240704,2.27,18580,-74.49,20240111,4635,2.27,20240704,18580,-74.49,20240111,4635,2.27,20240704,1.88,N,452190,100,25 억,,70594,N,N,0,N,00,N
20240715,141316,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4745,-55,5,-1.15,457783015,95844,53.21,4800,4840,4745,6240,3360,4800,4776.33,0.31,0,-8178,4990,4895,4815,4720,4640,4855,4680,25,1440,100,2970,5,1,22997757,1091,-18.18,4.29,12,0.42,-261.00,1105.00,18580,20240111,-74.46,4635,20240704,2.37,18580,-74.46,20240111,4635,2.37,20240704,18580,-74.46,20240111,4635,2.37,20240704,1.88,N,452190,100,25 억,,70594,N,N,0,N,00,N
20240715,131319,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4785,-15,5,-0.31,399054985,83506,46.36,4800,4840,4750,6240,3360,4800,4778.76,0.31,0,-7968,4990,4895,4815,4720,4640,4855,4680,25,1440,100,2970,5,1,22997757,1100,-18.33,4.33,12,0.36,-261.00,1105.00,18580,20240111,-74.25,4635,20240704,3.24,18580,-74.25,20240111,4635,3.24,20240704,18580,-74.25,20240111,4635,3.24,20240704,1.88,N,452190,100,25 억,,70594,N,N,0,N,00,N
20240715,121315,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4785,-15,5,-0.31,335861720,70254,39.00,4800,4840,4750,6240,3360,4800,4780.68,0.31,0,-8190,4990,4895,4815,4720,4640,4855,4680,25,1440,100,2970,5,1,22997757,1100,-18.33,4.33,12,0.31,-261.00,1105.00,18580,20240111,-74.25,4635,20240704,3.24,18580,-74.25,20240111,4635,3.24,20240704,18580,-74.25,20240111,4635,3.24,20240704,1.88,N,452190,100,25 억,,70594,N,N,0,N,00,N
20240715,111316,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4790,-10,5,-0.21,308844210,64607,35.87,4800,4840,4750,6240,3360,4800,4780.35,0.31,0,-8261,4990,4895,4815,4720,4640,4855,4680,25,1440,100,2970,5,1,22997757,1102,-18.35,4.33,12,0.28,-261.00,1105.00,18580,20240111,-74.22,4635,20240704,3.34,18580,-74.22,20240111,4635,3.34,20240704,18580,-74.22,20240111,4635,3.34,20240704,1.88,N,452190,100,25 억,,70594,N,N,0,N,00,N
20240715,101314,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4790,-10,5,-0.21,196814730,41174,22.86,4800,4840,4750,6240,3360,4800,4780.07,0.31,0,-7991,4990,4895,4815,4720,4640,4855,4680,25,1440,100,2970,5,1,22997757,1102,-18.35,4.33,12,0.18,-261.00,1105.00,18580,20240111,-74.22,4635,20240704,3.34,18580,-74.22,20240111,4635,3.34,20240704,18580,-74.22,20240111,4635,3.34,20240704,1.88,N,452190,100,25 억,,70594,N,N,0,N,00,N
20240715,091316,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4765,-35,5,-0.73,57447810,11994,6.66,4800,4840,4750,6240,3360,4800,4789.71,0.31,0,-3469,4990,4895,4815,4720,4640,4855,4680,25,1440,100,2970,5,1,22997757,1096,-18.26,4.31,12,0.05,-261.00,1105.00,18580,20240111,-74.35,4635,20240704,2.80,18580,-74.35,20240111,4635,2.80,20240704,18580,-74.35,20240111,4635,2.80,20240704,1.88,N,452190,100,25 억,,70594,N,N,0,N,00,N
20240712,161306,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4800,-65,5,-1.34,858158890,178555,11.26,4855,4910,4735,6320,3410,4865,4805.78,0.30,0,994,5781,5322,5091,4632,4401,5207,4517,25,1455,100,3010,5,1,22997757,1104,-18.39,4.34,12,0.78,-261.00,1105.00,18580,20240111,-74.17,4635,20240704,3.56,18580,-74.17,20240111,4635,3.56,20240704,18580,-74.17,20240111,4635,3.56,20240704,1.96,N,452190,100,25 억,,69460,N,N,0,N,00,N
20240712,151314,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4785,-80,5,-1.64,803422395,167140,10.54,4855,4910,4735,6320,3410,4865,4806.50,0.30,0,-99,5781,5322,5091,4632,4401,5207,4517,25,1455,100,3010,5,1,22997757,1100,-18.33,4.33,12,0.73,-261.00,1105.00,18580,20240111,-74.25,4635,20240704,3.24,18580,-74.25,20240111,4635,3.24,20240704,18580,-74.25,20240111,4635,3.24,20240704,1.96,N,452190,100,25 억,,69460,N,N,0,N,00,N
20240712,141317,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4795,-70,5,-1.44,683821665,142130,8.96,4855,4910,4735,6320,3410,4865,4810.83,0.30,0,-2058,5781,5322,5091,4632,4401,5207,4517,25,1455,100,3010,5,1,22997757,1103,-18.37,4.34,12,0.62,-261.00,1105.00,18580,20240111,-74.19,4635,20240704,3.45,18580,-74.19,20240111,4635,3.45,20240704,18580,-74.19,20240111,4635,3.45,20240704,1.96,N,452190,100,25 억,,69460,N,N,0,N,00,N
20240712,131311,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4830,-35,5,-0.72,616495115,128127,8.08,4855,4910,4735,6320,3410,4865,4811.14,0.30,0,-1347,5781,5322,5091,4632,4401,5207,4517,25,1455,100,3010,5,1,22997757,1111,-18.51,4.37,12,0.56,-261.00,1105.00,18580,20240111,-74.00,4635,20240704,4.21,18580,-74.00,20240111,4635,4.21,20240704,18580,-74.00,20240111,4635,4.21,20240704,1.96,N,452190,100,25 억,,69460,N,N,0,N,00,N
20240712,121312,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4855,-10,5,-0.21,561260590,116668,7.36,4855,4910,4735,6320,3410,4865,4810.24,0.30,0,208,5781,5322,5091,4632,4401,5207,4517,25,1455,100,3010,5,1,22997757,1117,-18.60,4.39,12,0.51,-261.00,1105.00,18580,20240111,-73.87,4635,20240704,4.75,18580,-73.87,20240111,4635,4.75,20240704,18580,-73.87,20240111,4635,4.75,20240704,1.96,N,452190,100,25 억,,69460,N,N,0,N,00,N
20240712,111308,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4845,-20,5,-0.41,452399750,94249,5.94,4855,4910,4735,6320,3410,4865,4799.29,0.30,0,9202,5781,5322,5091,4632,4401,5207,4517,25,1455,100,3010,5,1,22997757,1114,-18.56,4.38,12,0.41,-261.00,1105.00,18580,20240111,-73.92,4635,20240704,4.53,18580,-73.92,20240111,4635,4.53,20240704,18580,-73.92,20240111,4635,4.53,20240704,1.96,N,452190,100,25 억,,69460,N,N,0,N,00,N
20240712,101310,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4770,-95,5,-1.95,370091160,77239,4.87,4855,4855,4735,6320,3410,4865,4790.45,0.30,0,10796,5781,5322,5091,4632,4401,5207,4517,25,1455,100,3010,5,1,22997757,1097,-18.28,4.32,12,0.34,-261.00,1105.00,18580,20240111,-74.33,4635,20240704,2.91,18580,-74.33,20240111,4635,2.91,20240704,18580,-74.33,20240111,4635,2.91,20240704,1.96,N,452190,100,25 억,,69460,N,N,0,N,00,N
20240712,091307,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4815,-50,5,-1.03,111462065,23293,1.47,4855,4855,4735,6320,3410,4865,4781.30,0.30,0,3122,5781,5322,5091,4632,4401,5207,4517,25,1455,100,3010,5,1,22997757,1107,-18.45,4.36,12,0.10,-261.00,1105.00,18580,20240111,-74.09,4635,20240704,3.88,18580,-74.09,20240111,4635,3.88,20240704,18580,-74.09,20240111,4635,3.88,20240704,1.96,N,452190,100,25 억,,69460,N,N,0,N,00,N
20240711,161301,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4865,-245,5,-4.79,8073006970,1577405,306.13,5130,5550,4860,6640,3580,5110,5117.98,0.82,0,-119436,5453,5281,5078,4906,4703,5367,4992,25,1530,100,3160,5,1,22997757,1119,-18.64,4.40,12,6.86,-261.00,1105.00,18580,20240111,-73.82,4635,20240704,4.96,18580,-73.82,20240111,4635,4.96,20240704,18580,-73.82,20240111,4635,4.96,20240704,1.84,N,452190,100,25 억,,189059,N,N,0,N,00,N
20240711,151308,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4870,-240,5,-4.70,7995314935,1561435,303.03,5130,5550,4865,6640,3580,5110,5120.49,0.82,0,-117569,5453,5281,5078,4906,4703,5367,4992,25,1530,100,3160,5,1,22997757,1120,-18.66,4.41,12,6.79,-261.00,1105.00,18580,20240111,-73.79,4635,20240704,5.07,18580,-73.79,20240111,4635,5.07,20240704,18580,-73.79,20240111,4635,5.07,20240704,1.84,N,452190,100,25 억,,189059,N,N,0,N,00,N
20240711,141310,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4905,-205,5,-4.01,7630180550,1486637,288.51,5130,5550,4875,6640,3580,5110,5132.51,0.82,0,-114099,5453,5281,5078,4906,4703,5367,4992,25,1530,100,3160,5,1,22997757,1128,-18.79,4.44,12,6.46,-261.00,1105.00,18580,20240111,-73.60,4635,20240704,5.83,18580,-73.60,20240111,4635,5.83,20240704,18580,-73.60,20240111,4635,5.83,20240704,1.84,N,452190,100,25 억,,189059,N,N,0,N,00,N
20240711,131308,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4900,-210,5,-4.11,7476113700,1455152,282.40,5130,5550,4875,6640,3580,5110,5137.69,0.82,0,-112235,5453,5281,5078,4906,4703,5367,4992,25,1530,100,3160,5,1,22997757,1127,-18.77,4.43,12,6.33,-261.00,1105.00,18580,20240111,-73.63,4635,20240704,5.72,18580,-73.63,20240111,4635,5.72,20240704,18580,-73.63,20240111,4635,5.72,20240704,1.84,N,452190,100,25 억,,189059,N,N,0,N,00,N
20240711,121305,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4940,-170,5,-3.33,7118371760,1382169,268.24,5130,5550,4875,6640,3580,5110,5150.15,0.82,0,-113057,5453,5281,5078,4906,4703,5367,4992,25,1530,100,3160,5,1,22997757,1136,-18.93,4.47,12,6.01,-261.00,1105.00,18580,20240111,-73.41,4635,20240704,6.58,18580,-73.41,20240111,4635,6.58,20240704,18580,-73.41,20240111,4635,6.58,20240704,1.84,N,452190,100,25 억,,189059,N,N,0,N,00,N
20240711,111302,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4945,-165,5,-3.23,6925696380,1343120,260.66,5130,5550,4875,6640,3580,5110,5156.42,0.82,0,-112171,5453,5281,5078,4906,4703,5367,4992,25,1530,100,3160,5,1,22997757,1137,-18.95,4.48,12,5.84,-261.00,1105.00,18580,20240111,-73.39,4635,20240704,6.69,18580,-73.39,20240111,4635,6.69,20240704,18580,-73.39,20240111,4635,6.69,20240704,1.84,N,452190,100,25 억,,189059,N,N,0,N,00,N
20240711,101304,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4910,-200,5,-3.91,6721105645,1301727,252.63,5130,5550,4875,6640,3580,5110,5163.22,0.82,0,-106238,5453,5281,5078,4906,4703,5367,4992,25,1530,100,3160,5,1,22997757,1129,-18.81,4.44,12,5.66,-261.00,1105.00,18580,20240111,-73.57,4635,20240704,5.93,18580,-73.57,20240111,4635,5.93,20240704,18580,-73.57,20240111,4635,5.93,20240704,1.84,N,452190,100,25 억,,189059,N,N,0,N,00,N
20240711,091301,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5180,70,2,1.37,620398900,119856,23.26,5130,5250,5110,6640,3580,5110,5176.20,0.82,0,-16794,5453,5281,5078,4906,4703,5367,4992,25,1530,100,3160,10,1,22997757,1191,-19.85,4.69,12,0.52,-261.00,1105.00,18580,20240111,-72.12,4635,20240704,11.76,18580,-72.12,20240111,4635,11.76,20240704,18580,-72.12,20240111,4635,11.76,20240704,1.84,N,452190,100,25 억,,189059,N,N,0,N,00,N
20240710,161255,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5110,90,2,1.79,2587354835,511195,71.86,4950,5250,4875,6520,3520,5020,5061.37,0.60,0,50280,5413,5216,4993,4796,4573,5315,4895,25,1500,100,3110,10,1,22997757,1175,-19.58,4.62,12,2.22,-261.00,1105.00,18580,20240111,-72.50,4635,20240704,10.25,18580,-72.50,20240111,4635,10.25,20240704,18580,-72.50,20240111,4635,10.25,20240704,1.87,N,452190,100,25 억,,138278,N,N,0,N,00,N
20240710,151302,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5120,100,2,1.99,2477762015,489739,68.85,4950,5250,4875,6520,3520,5020,5059.35,0.60,0,46289,5413,5216,4993,4796,4573,5315,4895,25,1500,100,3110,10,1,22997757,1177,-19.62,4.63,12,2.13,-261.00,1105.00,18580,20240111,-72.44,4635,20240704,10.46,18580,-72.44,20240111,4635,10.46,20240704,18580,-72.44,20240111,4635,10.46,20240704,1.87,N,452190,100,25 억,,138278,N,N,0,N,00,N
20240710,141301,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5110,90,2,1.79,1982798375,392918,55.23,4950,5250,4875,6520,3520,5020,5046.34,0.60,0,22120,5413,5216,4993,4796,4573,5315,4895,25,1500,100,3110,10,1,22997757,1175,-19.58,4.62,12,1.71,-261.00,1105.00,18580,20240111,-72.50,4635,20240704,10.25,18580,-72.50,20240111,4635,10.25,20240704,18580,-72.50,20240111,4635,10.25,20240704,1.87,N,452190,100,25 억,,138278,N,N,0,N,00,N
20240710,131300,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5040,20,2,0.40,1094670975,219487,30.85,4950,5090,4875,6520,3520,5020,4987.41,0.60,0,15123,5413,5216,4993,4796,4573,5315,4895,25,1500,100,3110,10,1,22997757,1159,-19.31,4.56,12,0.95,-261.00,1105.00,18580,20240111,-72.87,4635,20240704,8.74,18580,-72.87,20240111,4635,8.74,20240704,18580,-72.87,20240111,4635,8.74,20240704,1.87,N,452190,100,25 억,,138278,N,N,0,N,00,N
20240710,121257,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5040,20,2,0.40,927810995,186474,26.21,4950,5090,4875,6520,3520,5020,4975.55,0.60,0,17172,5413,5216,4993,4796,4573,5315,4895,25,1500,100,3110,10,1,22997757,1159,-19.31,4.56,12,0.81,-261.00,1105.00,18580,20240111,-72.87,4635,20240704,8.74,18580,-72.87,20240111,4635,8.74,20240704,18580,-72.87,20240111,4635,8.74,20240704,1.87,N,452190,100,25 억,,138278,N,N,0,N,00,N
20240710,111259,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5010,-10,5,-0.20,739138770,149030,20.95,4950,5090,4875,6520,3520,5020,4959.66,0.60,0,11315,5413,5216,4993,4796,4573,5315,4895,25,1500,100,3110,10,1,22997757,1152,-19.20,4.53,12,0.65,-261.00,1105.00,18580,20240111,-73.04,4635,20240704,8.09,18580,-73.04,20240111,4635,8.09,20240704,18580,-73.04,20240111,4635,8.09,20240704,1.87,N,452190,100,25 억,,138278,N,N,0,N,00,N
20240710,101255,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5020,0,3,0.00,566868200,114595,16.11,4950,5090,4875,6520,3520,5020,4946.71,0.60,0,1395,5413,5216,4993,4796,4573,5315,4895,25,1500,100,3110,10,1,22997757,1154,-19.23,4.54,12,0.50,-261.00,1105.00,18580,20240111,-72.98,4635,20240704,8.31,18580,-72.98,20240111,4635,8.31,20240704,18580,-72.98,20240111,4635,8.31,20240704,1.87,N,452190,100,25 억,,138278,N,N,0,N,00,N
20240710,091300,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4920,-100,5,-1.99,129168625,26118,3.67,4950,4995,4920,6520,3520,5020,4945.58,0.60,0,75,5413,5216,4993,4796,4573,5315,4895,25,1500,100,3110,5,1,22997757,1131,-18.85,4.45,12,0.11,-261.00,1105.00,18580,20240111,-73.52,4635,20240704,6.15,18580,-73.52,20240111,4635,6.15,20240704,18580,-73.52,20240111,4635,6.15,20240704,1.87,N,452190,100,25 억,,138278,N,N,0,N,00,N
20240709,161251,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5020,260,2,5.46,3512651715,704895,379.09,4770,5190,4770,6180,3335,4760,4983.06,0.39,0,47514,4900,4830,4750,4680,4600,4865,4715,25,1420,100,2950,10,1,22997757,1154,-19.23,4.54,12,3.07,-261.00,1105.00,18580,20240111,-72.98,4635,20240704,8.31,18580,-72.98,20240111,4635,8.31,20240704,18580,-72.98,20240111,4635,8.31,20240704,1.55,N,452190,100,25 억,,89385,N,N,0,N,00,N
20240709,151300,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5000,240,2,5.04,3340118205,670456,360.57,4770,5190,4770,6180,3335,4760,4981.86,0.39,0,43917,4900,4830,4750,4680,4600,4865,4715,25,1420,100,2950,10,1,22997757,1150,-19.16,4.52,12,2.92,-261.00,1105.00,18580,20240111,-73.09,4635,20240704,7.87,18580,-73.09,20240111,4635,7.87,20240704,18580,-73.09,20240111,4635,7.87,20240704,1.55,N,452190,100,25 억,,89385,N,N,0,N,00,N
20240709,141259,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4935,175,2,3.68,1855166655,375954,202.19,4770,5090,4770,6180,3335,4760,4934.56,0.39,0,27502,4900,4830,4750,4680,4600,4865,4715,25,1420,100,2950,5,1,22997757,1135,-18.91,4.47,12,1.63,-261.00,1105.00,18580,20240111,-73.44,4635,20240704,6.47,18580,-73.44,20240111,4635,6.47,20240704,18580,-73.44,20240111,4635,6.47,20240704,1.55,N,452190,100,25 억,,89385,N,N,0,N,00,N
20240709,131303,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4930,170,2,3.57,1769218150,358494,192.80,4770,5090,4770,6180,3335,4760,4935.14,0.39,0,26959,4900,4830,4750,4680,4600,4865,4715,25,1420,100,2950,5,1,22997757,1134,-18.89,4.46,12,1.56,-261.00,1105.00,18580,20240111,-73.47,4635,20240704,6.36,18580,-73.47,20240111,4635,6.36,20240704,18580,-73.47,20240111,4635,6.36,20240704,1.55,N,452190,100,25 억,,89385,N,N,0,N,00,N
20240709,121304,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4915,155,2,3.26,1652481820,334804,180.06,4770,5090,4770,6180,3335,4760,4935.67,0.39,0,18711,4900,4830,4750,4680,4600,4865,4715,25,1420,100,2950,5,1,22997757,1130,-18.83,4.45,12,1.46,-261.00,1105.00,18580,20240111,-73.55,4635,20240704,6.04,18580,-73.55,20240111,4635,6.04,20240704,18580,-73.55,20240111,4635,6.04,20240704,1.55,N,452190,100,25 억,,89385,N,N,0,N,00,N
20240709,111305,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4890,130,2,2.73,1495552415,302711,162.80,4770,5090,4770,6180,3335,4760,4940.53,0.39,0,17299,4900,4830,4750,4680,4600,4865,4715,25,1420,100,2950,5,1,22997757,1125,-18.74,4.43,12,1.32,-261.00,1105.00,18580,20240111,-73.68,4635,20240704,5.50,18580,-73.68,20240111,4635,5.50,20240704,18580,-73.68,20240111,4635,5.50,20240704,1.55,N,452190,100,25 억,,89385,N,N,0,N,00,N
20240709,101259,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4955,195,2,4.10,1269797120,256869,138.14,4770,5090,4770,6180,3335,4760,4943.36,0.39,0,16636,4900,4830,4750,4680,4600,4865,4715,25,1420,100,2950,5,1,22997757,1140,-18.98,4.48,12,1.12,-261.00,1105.00,18580,20240111,-73.33,4635,20240704,6.90,18580,-73.33,20240111,4635,6.90,20240704,18580,-73.33,20240111,4635,6.90,20240704,1.55,N,452190,100,25 억,,89385,N,N,0,N,00,N
20240709,091256,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4855,95,2,2.00,143778735,29887,16.07,4770,4855,4770,6180,3335,4760,4810.74,0.39,0,6063,4900,4830,4750,4680,4600,4865,4715,25,1420,100,2950,5,1,22997757,1117,-18.60,4.39,12,0.13,-261.00,1105.00,18580,20240111,-73.87,4635,20240704,4.75,18580,-73.87,20240111,4635,4.75,20240704,18580,-73.87,20240111,4635,4.75,20240704,1.55,N,452190,100,25 억,,89385,N,N,0,N,00,N
20240708,161249,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4760,55,2,1.17,871716735,183924,14.28,4720,4820,4670,6110,3295,4705,4739.52,0.17,0,51588,5485,5095,4890,4500,4295,4992,4397,25,1405,100,2910,5,1,22997757,1095,-18.24,4.31,12,0.80,-261.00,1105.00,18580,20240111,-74.38,4635,20240704,2.70,18580,-74.38,20240111,4635,2.70,20240704,18580,-74.38,20240111,4635,2.70,20240704,1.57,N,452190,100,25 억,,38949,N,N,0,N,00,N
20240708,151251,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4770,65,2,1.38,816032280,172236,13.37,4720,4820,4670,6110,3295,4705,4737.87,0.17,0,48593,5485,5095,4890,4500,4295,4992,4397,25,1405,100,2910,5,1,22997757,1097,-18.28,4.32,12,0.75,-261.00,1105.00,18580,20240111,-74.33,4635,20240704,2.91,18580,-74.33,20240111,4635,2.91,20240704,18580,-74.33,20240111,4635,2.91,20240704,1.57,N,452190,100,25 억,,38949,N,N,0,N,00,N
20240708,141254,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4775,70,2,1.49,757430780,159923,12.42,4720,4820,4670,6110,3295,4705,4736.22,0.17,0,43200,5485,5095,4890,4500,4295,4992,4397,25,1405,100,2910,5,1,22997757,1098,-18.30,4.32,12,0.70,-261.00,1105.00,18580,20240111,-74.30,4635,20240704,3.02,18580,-74.30,20240111,4635,3.02,20240704,18580,-74.30,20240111,4635,3.02,20240704,1.57,N,452190,100,25 억,,38949,N,N,0,N,00,N
20240708,131249,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4760,55,2,1.17,628468370,132946,10.32,4720,4820,4670,6110,3295,4705,4727.25,0.17,0,27734,5485,5095,4890,4500,4295,4992,4397,25,1405,100,2910,5,1,22997757,1095,-18.24,4.31,12,0.58,-261.00,1105.00,18580,20240111,-74.38,4635,20240704,2.70,18580,-74.38,20240111,4635,2.70,20240704,18580,-74.38,20240111,4635,2.70,20240704,1.57,N,452190,100,25 억,,38949,N,N,0,N,00,N
20240708,121250,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4745,40,2,0.85,521529235,110534,8.58,4720,4770,4670,6110,3295,4705,4718.27,0.17,0,20964,5485,5095,4890,4500,4295,4992,4397,25,1405,100,2910,5,1,22997757,1091,-18.18,4.29,12,0.48,-261.00,1105.00,18580,20240111,-74.46,4635,20240704,2.37,18580,-74.46,20240111,4635,2.37,20240704,18580,-74.46,20240111,4635,2.37,20240704,1.57,N,452190,100,25 억,,38949,N,N,0,N,00,N
20240708,111249,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4745,40,2,0.85,462795650,98113,7.62,4720,4770,4670,6110,3295,4705,4716.97,0.17,0,15645,5485,5095,4890,4500,4295,4992,4397,25,1405,100,2910,5,1,22997757,1091,-18.18,4.29,12,0.43,-261.00,1105.00,18580,20240111,-74.46,4635,20240704,2.37,18580,-74.46,20240111,4635,2.37,20240704,18580,-74.46,20240111,4635,2.37,20240704,1.57,N,452190,100,25 억,,38949,N,N,0,N,00,N
20240708,101248,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4735,30,2,0.64,304680850,64745,5.03,4720,4740,4670,6110,3295,4705,4705.86,0.17,0,8663,5485,5095,4890,4500,4295,4992,4397,25,1405,100,2910,5,1,22997757,1089,-18.14,4.29,12,0.28,-261.00,1105.00,18580,20240111,-74.52,4635,20240704,2.16,18580,-74.52,20240111,4635,2.16,20240704,18580,-74.52,20240111,4635,2.16,20240704,1.57,N,452190,100,25 억,,38949,N,N,0,N,00,N
20240708,091247,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4705,0,3,0.00,105314875,22334,1.73,4720,4735,4685,6110,3295,4705,4715.45,0.17,0,-2827,5485,5095,4890,4500,4295,4992,4397,25,1405,100,2910,5,1,22997757,1082,-18.03,4.26,12,0.10,-261.00,1105.00,18580,20240111,-74.68,4635,20240704,1.51,18580,-74.68,20240111,4635,1.51,20240704,18580,-74.68,20240111,4635,1.51,20240704,1.57,N,452190,100,25 억,,38949,N,N,0,N,00,N
20240705,161241,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4705,-15,5,-0.32,6300320535,1275228,610.10,4730,5280,4685,6130,3305,4720,4940.79,0.23,0,-13088,4823,4771,4703,4651,4583,4737,4617,25,1410,100,2920,5,1,22997757,1082,-18.03,4.26,12,5.55,-261.00,1105.00,18580,20240111,-74.68,4635,20240704,1.51,18580,-74.68,20240111,4635,1.51,20240704,18580,-74.68,20240111,4635,1.51,20240704,1.60,N,452190,100,25 억,,51776,N,N,0,N,00,N
20240705,151245,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4705,-15,5,-0.32,6221157775,1258405,602.06,4730,5280,4685,6130,3305,4720,4943.68,0.23,0,-13306,4823,4771,4703,4651,4583,4737,4617,25,1410,100,2920,5,1,22997757,1082,-18.03,4.26,12,5.47,-261.00,1105.00,18580,20240111,-74.68,4635,20240704,1.51,18580,-74.68,20240111,4635,1.51,20240704,18580,-74.68,20240111,4635,1.51,20240704,1.60,N,452190,100,25 억,,51776,N,N,0,N,00,N
20240705,141247,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4710,-10,5,-0.21,6092834640,1231121,589.00,4730,5280,4685,6130,3305,4720,4949.01,0.23,0,-12834,4823,4771,4703,4651,4583,4737,4617,25,1410,100,2920,5,1,22997757,1083,-18.05,4.26,12,5.35,-261.00,1105.00,18580,20240111,-74.65,4635,20240704,1.62,18580,-74.65,20240111,4635,1.62,20240704,18580,-74.65,20240111,4635,1.62,20240704,1.60,N,452190,100,25 억,,51776,N,N,0,N,00,N
20240705,131244,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4750,30,2,0.64,5660841640,1139561,545.20,4730,5280,4730,6130,3305,4720,4967.56,0.23,0,12828,4823,4771,4703,4651,4583,4737,4617,25,1410,100,2920,5,1,22997757,1092,-18.20,4.30,12,4.96,-261.00,1105.00,18580,20240111,-74.43,4635,20240704,2.48,18580,-74.43,20240111,4635,2.48,20240704,18580,-74.43,20240111,4635,2.48,20240704,1.60,N,452190,100,25 억,,51776,N,N,0,N,00,N
20240705,121245,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4760,40,2,0.85,5453214660,1095849,524.28,4730,5280,4730,6130,3305,4720,4976.25,0.23,0,32306,4823,4771,4703,4651,4583,4737,4617,25,1410,100,2920,5,1,22997757,1095,-18.24,4.31,12,4.77,-261.00,1105.00,18580,20240111,-74.38,4635,20240704,2.70,18580,-74.38,20240111,4635,2.70,20240704,18580,-74.38,20240111,4635,2.70,20240704,1.60,N,452190,100,25 억,,51776,N,N,0,N,00,N
20240705,111241,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4770,50,2,1.06,5248554200,1052855,503.71,4730,5280,4730,6130,3305,4720,4985.07,0.23,0,53521,4823,4771,4703,4651,4583,4737,4617,25,1410,100,2920,5,1,22997757,1097,-18.28,4.32,12,4.58,-261.00,1105.00,18580,20240111,-74.33,4635,20240704,2.91,18580,-74.33,20240111,4635,2.91,20240704,18580,-74.33,20240111,4635,2.91,20240704,1.60,N,452190,100,25 억,,51776,N,N,0,N,00,N
20240705,101241,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4840,120,2,2.54,4547822430,906346,433.62,4730,5280,4730,6130,3305,4720,5017.76,0.23,0,82496,4823,4771,4703,4651,4583,4737,4617,25,1410,100,2920,5,1,22997757,1113,-18.54,4.38,12,3.94,-261.00,1105.00,18580,20240111,-73.95,4635,20240704,4.42,18580,-73.95,20240111,4635,4.42,20240704,18580,-73.95,20240111,4635,4.42,20240704,1.60,N,452190,100,25 억,,51776,N,N,0,N,00,N
20240705,091244,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5180,460,2,9.75,1402354940,274671,131.41,4730,5280,4730,6130,3305,4720,5105.58,0.23,0,41288,4823,4771,4703,4651,4583,4737,4617,25,1410,100,2920,10,1,22997757,1191,-19.85,4.69,12,1.19,-261.00,1105.00,18580,20240111,-72.12,4635,20240704,11.76,18580,-72.12,20240111,4635,11.76,20240704,18580,-72.12,20240111,4635,11.76,20240704,1.60,N,452190,100,25 억,,51776,N,N,0,N,00,N
20240704,161236,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4720,0,3,0.00,967634290,206810,107.49,4740,4755,4635,6130,3305,4720,4678.20,0.18,0,10909,4986,4852,4786,4652,4586,4820,4620,25,1410,100,2920,5,1,22997757,1085,-18.08,4.27,12,0.90,-261.00,1105.00,18580,20240111,-74.60,4635,20240704,1.83,18580,-74.60,20240111,4635,1.83,20240704,18580,-74.60,20240111,4635,1.83,20240704,1.61,N,452190,100,25 억,,41127,N,N,0,N,00,N
20240704,151242,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4735,15,2,0.32,924750385,197725,102.76,4740,4755,4635,6130,3305,4720,4676.95,0.18,0,10966,4986,4852,4786,4652,4586,4820,4620,25,1410,100,2920,5,1,22997757,1089,-18.14,4.29,12,0.86,-261.00,1105.00,18580,20240111,-74.52,4635,20240704,2.16,18580,-74.52,20240111,4635,2.16,20240704,18580,-74.52,20240111,4635,2.16,20240704,1.61,N,452190,100,25 억,,41127,N,N,0,N,00,N
20240704,141240,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4675,-45,5,-0.95,688279965,147319,76.57,4740,4740,4635,6130,3305,4720,4672.04,0.18,0,-3505,4986,4852,4786,4652,4586,4820,4620,25,1410,100,2920,5,1,22997757,1075,-17.91,4.23,12,0.64,-261.00,1105.00,18580,20240111,-74.84,4635,20240704,0.86,18580,-74.84,20240111,4635,0.86,20240704,18580,-74.84,20240111,4635,0.86,20240704,1.61,N,452190,100,25 억,,41127,N,N,0,N,00,N
20240704,131240,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4665,-55,5,-1.17,650188040,139146,72.32,4740,4740,4635,6130,3305,4720,4672.70,0.18,0,-4633,4986,4852,4786,4652,4586,4820,4620,25,1410,100,2920,5,1,22997757,1073,-17.87,4.22,12,0.61,-261.00,1105.00,18580,20240111,-74.89,4635,20240704,0.65,18580,-74.89,20240111,4635,0.65,20240704,18580,-74.89,20240111,4635,0.65,20240704,1.61,N,452190,100,25 억,,41127,N,N,0,N,00,N
20240704,121240,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4685,-35,5,-0.74,593932375,127087,66.05,4740,4740,4635,6130,3305,4720,4673.43,0.18,0,-4309,4986,4852,4786,4652,4586,4820,4620,25,1410,100,2920,5,1,22997757,1077,-17.95,4.24,12,0.55,-261.00,1105.00,18580,20240111,-74.78,4635,20240704,1.08,18580,-74.78,20240111,4635,1.08,20240704,18580,-74.78,20240111,4635,1.08,20240704,1.61,N,452190,100,25 억,,41127,N,N,0,N,00,N
20240704,111238,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4685,-35,5,-0.74,507103065,108484,56.38,4740,4740,4635,6130,3305,4720,4674.45,0.18,0,2101,4986,4852,4786,4652,4586,4820,4620,25,1410,100,2920,5,1,22997757,1077,-17.95,4.24,12,0.47,-261.00,1105.00,18580,20240111,-74.78,4635,20240704,1.08,18580,-74.78,20240111,4635,1.08,20240704,18580,-74.78,20240111,4635,1.08,20240704,1.61,N,452190,100,25 억,,41127,N,N,0,N,00,N
20240704,101239,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4665,-55,5,-1.17,310811945,66380,34.50,4740,4740,4645,6130,3305,4720,4682.31,0.18,0,-5256,4986,4852,4786,4652,4586,4820,4620,25,1410,100,2920,5,1,22997757,1073,-17.87,4.22,12,0.29,-261.00,1105.00,18580,20240111,-74.89,4645,20240704,0.43,18580,-74.89,20240111,4645,0.43,20240704,18580,-74.89,20240111,4645,0.43,20240704,1.61,N,452190,100,25 억,,41127,N,N,0,N,00,N
20240704,091241,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4730,10,2,0.21,128234975,27392,14.24,4740,4740,4645,6130,3305,4720,4681.48,0.18,0,5352,4986,4852,4786,4652,4586,4820,4620,25,1410,100,2920,5,1,22997757,1088,-18.12,4.28,12,0.12,-261.00,1105.00,18580,20240111,-74.54,4645,20240704,1.83,18580,-74.54,20240111,4645,1.83,20240704,18580,-74.54,20240111,4645,1.83,20240704,1.61,N,452190,100,25 억,,41127,N,N,0,N,00,N
20240703,161234,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4720,-115,5,-2.38,905993730,188434,77.13,4885,4920,4720,6280,3385,4835,4809.49,0.25,0,-17411,5215,5025,4910,4720,4605,4967,4662,25,1445,100,2990,5,1,22997757,1085,-18.08,4.27,12,0.82,-261.00,1105.00,18580,20240111,-74.60,4700,20240625,0.43,18580,-74.60,20240111,4700,0.43,20240625,18580,-74.60,20240111,4700,0.43,20240625,1.59,N,452190,100,25 억,,58342,N,N,0,N,00,N
20240703,151238,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4745,-90,5,-1.86,856303025,177910,72.82,4885,4920,4720,6280,3385,4835,4813.12,0.25,0,-17410,5215,5025,4910,4720,4605,4967,4662,25,1445,100,2990,5,1,22997757,1091,-18.18,4.29,12,0.77,-261.00,1105.00,18580,20240111,-74.46,4700,20240625,0.96,18580,-74.46,20240111,4700,0.96,20240625,18580,-74.46,20240111,4700,0.96,20240625,1.59,N,452190,100,25 억,,58342,N,N,0,N,00,N
20240703,141238,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4730,-105,5,-2.17,742497435,153866,62.98,4885,4920,4720,6280,3385,4835,4825.61,0.25,0,-18641,5215,5025,4910,4720,4605,4967,4662,25,1445,100,2990,5,1,22997757,1088,-18.12,4.28,12,0.67,-261.00,1105.00,18580,20240111,-74.54,4700,20240625,0.64,18580,-74.54,20240111,4700,0.64,20240625,18580,-74.54,20240111,4700,0.64,20240625,1.59,N,452190,100,25 억,,58342,N,N,0,N,00,N
20240703,131237,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4815,-20,5,-0.41,618122595,127617,52.24,4885,4920,4765,6280,3385,4835,4843.58,0.25,0,-22547,5215,5025,4910,4720,4605,4967,4662,25,1445,100,2990,5,1,22997757,1107,-18.45,4.36,12,0.55,-261.00,1105.00,18580,20240111,-74.09,4700,20240625,2.45,18580,-74.09,20240111,4700,2.45,20240625,18580,-74.09,20240111,4700,2.45,20240625,1.59,N,452190,100,25 억,,58342,N,N,0,N,00,N
20240703,121236,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4845,10,2,0.21,517824200,106742,43.69,4885,4920,4805,6280,3385,4835,4851.18,0.25,0,-19856,5215,5025,4910,4720,4605,4967,4662,25,1445,100,2990,5,1,22997757,1114,-18.56,4.38,12,0.46,-261.00,1105.00,18580,20240111,-73.92,4700,20240625,3.09,18580,-73.92,20240111,4700,3.09,20240625,18580,-73.92,20240111,4700,3.09,20240625,1.59,N,452190,100,25 억,,58342,N,N,0,N,00,N
20240703,111238,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4810,-25,5,-0.52,494009835,101804,41.67,4885,4920,4810,6280,3385,4835,4852.56,0.25,0,-19456,5215,5025,4910,4720,4605,4967,4662,25,1445,100,2990,5,1,22997757,1106,-18.43,4.35,12,0.44,-261.00,1105.00,18580,20240111,-74.11,4700,20240625,2.34,18580,-74.11,20240111,4700,2.34,20240625,18580,-74.11,20240111,4700,2.34,20240625,1.59,N,452190,100,25 억,,58342,N,N,0,N,00,N
20240703,101239,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4820,-15,5,-0.31,203270920,41881,17.14,4885,4920,4820,6280,3385,4835,4853.54,0.25,0,-8995,5215,5025,4910,4720,4605,4967,4662,25,1445,100,2990,5,1,22997757,1108,-18.47,4.36,12,0.18,-261.00,1105.00,18580,20240111,-74.06,4700,20240625,2.55,18580,-74.06,20240111,4700,2.55,20240625,18580,-74.06,20240111,4700,2.55,20240625,1.59,N,452190,100,25 억,,58342,N,N,0,N,00,N
20240703,091235,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4870,35,2,0.72,62649210,12879,5.27,4885,4920,4835,6280,3385,4835,4864.45,0.25,0,-1821,5215,5025,4910,4720,4605,4967,4662,25,1445,100,2990,5,1,22997757,1120,-18.66,4.41,12,0.06,-261.00,1105.00,18580,20240111,-73.79,4700,20240625,3.62,18580,-73.79,20240111,4700,3.62,20240625,18580,-73.79,20240111,4700,3.62,20240625,1.59,N,452190,100,25 억,,58342,N,N,0,N,00,N
20240702,161231,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4835,-120,5,-2.42,1201727920,242516,206.90,4975,5100,4795,6440,3470,4955,4956.43,0.45,0,-44835,5098,5026,4958,4886,4818,5062,4922,25,1485,100,3070,5,1,22997757,1112,-18.52,4.38,12,1.05,-261.00,1105.00,18580,20240111,-73.98,4700,20240625,2.87,18580,-73.98,20240111,4700,2.87,20240625,18580,-73.98,20240111,4700,2.87,20240625,1.74,N,452190,100,25 억,,103494,N,N,0,N,00,N
20240702,151233,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4835,-120,5,-2.42,1163031975,234499,200.06,4975,5100,4795,6440,3470,4955,4959.65,0.45,0,-44067,5098,5026,4958,4886,4818,5062,4922,25,1485,100,3070,5,1,22997757,1112,-18.52,4.38,12,1.02,-261.00,1105.00,18580,20240111,-73.98,4700,20240625,2.87,18580,-73.98,20240111,4700,2.87,20240625,18580,-73.98,20240111,4700,2.87,20240625,1.74,N,452190,100,25 억,,103494,N,N,0,N,00,N
20240702,141234,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4820,-135,5,-2.72,1116540180,224865,191.84,4975,5100,4795,6440,3470,4955,4965.38,0.45,0,-42458,5098,5026,4958,4886,4818,5062,4922,25,1485,100,3070,5,1,22997757,1108,-18.47,4.36,12,0.98,-261.00,1105.00,18580,20240111,-74.06,4700,20240625,2.55,18580,-74.06,20240111,4700,2.55,20240625,18580,-74.06,20240111,4700,2.55,20240625,1.74,N,452190,100,25 억,,103494,N,N,0,N,00,N
20240702,131234,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4855,-100,5,-2.02,1007333305,202233,172.53,4975,5100,4830,6440,3470,4955,4981.05,0.45,0,-31942,5098,5026,4958,4886,4818,5062,4922,25,1485,100,3070,5,1,22997757,1117,-18.60,4.39,12,0.88,-261.00,1105.00,18580,20240111,-73.87,4700,20240625,3.30,18580,-73.87,20240111,4700,3.30,20240625,18580,-73.87,20240111,4700,3.30,20240625,1.74,N,452190,100,25 억,,103494,N,N,0,N,00,N
20240702,121234,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4860,-95,5,-1.92,976976660,195968,167.19,4975,5100,4830,6440,3470,4955,4985.39,0.45,0,-29621,5098,5026,4958,4886,4818,5062,4922,25,1485,100,3070,5,1,22997757,1118,-18.62,4.40,12,0.85,-261.00,1105.00,18580,20240111,-73.84,4700,20240625,3.40,18580,-73.84,20240111,4700,3.40,20240625,18580,-73.84,20240111,4700,3.40,20240625,1.74,N,452190,100,25 억,,103494,N,N,0,N,00,N
20240702,111233,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4835,-120,5,-2.42,924360920,185120,157.93,4975,5100,4830,6440,3470,4955,4993.31,0.45,0,-24881,5098,5026,4958,4886,4818,5062,4922,25,1485,100,3070,5,1,22997757,1112,-18.52,4.38,12,0.80,-261.00,1105.00,18580,20240111,-73.98,4700,20240625,2.87,18580,-73.98,20240111,4700,2.87,20240625,18580,-73.98,20240111,4700,2.87,20240625,1.74,N,452190,100,25 억,,103494,N,N,0,N,00,N
20240702,101232,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4925,-30,5,-0.61,683182525,135600,115.69,4975,5100,4900,6440,3470,4955,5038.22,0.45,0,-17932,5098,5026,4958,4886,4818,5062,4922,25,1485,100,3070,5,1,22997757,1133,-18.87,4.46,12,0.59,-261.00,1105.00,18580,20240111,-73.49,4700,20240625,4.79,18580,-73.49,20240111,4700,4.79,20240625,18580,-73.49,20240111,4700,4.79,20240625,1.74,N,452190,100,25 억,,103494,N,N,0,N,00,N
20240702,091234,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5080,125,2,2.52,126719695,25134,21.44,4975,5090,4975,6440,3470,4955,5041.77,0.45,0,1710,5098,5026,4958,4886,4818,5062,4922,25,1485,100,3070,10,1,22997757,1168,-19.46,4.60,12,0.11,-261.00,1105.00,18580,20240111,-72.66,4700,20240625,8.09,18580,-72.66,20240111,4700,8.09,20240625,18580,-72.66,20240111,4700,8.09,20240625,1.74,N,452190,100,25 억,,103494,N,N,0,N,00,N
20240701,161228,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4955,50,2,1.02,576362890,116323,49.85,4905,5030,4890,6370,3435,4905,4954.85,0.41,0,10541,5168,5036,4958,4826,4748,4997,4787,25,1465,100,3040,5,1,22997757,1140,-18.98,4.48,12,0.51,-261.00,1105.00,18580,20240111,-73.33,4700,20240625,5.43,18580,-73.33,20240111,4700,5.43,20240625,18580,-73.33,20240111,4700,5.43,20240625,1.76,N,452190,100,25 억,,93266,N,N,0,N,00,N
20240701,151231,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4945,40,2,0.82,548457270,110678,47.43,4905,5030,4890,6370,3435,4905,4955.43,0.41,0,9091,5168,5036,4958,4826,4748,4997,4787,25,1465,100,3040,5,1,22997757,1137,-18.95,4.48,12,0.48,-261.00,1105.00,18580,20240111,-73.39,4700,20240625,5.21,18580,-73.39,20240111,4700,5.21,20240625,18580,-73.39,20240111,4700,5.21,20240625,1.76,N,452190,100,25 억,,93266,N,N,0,N,00,N
20240701,141229,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4955,50,2,1.02,430245715,86773,37.19,4905,5030,4890,6370,3435,4905,4958.29,0.41,0,-61,5168,5036,4958,4826,4748,4997,4787,25,1465,100,3040,5,1,22997757,1140,-18.98,4.48,12,0.38,-261.00,1105.00,18580,20240111,-73.33,4700,20240625,5.43,18580,-73.33,20240111,4700,5.43,20240625,18580,-73.33,20240111,4700,5.43,20240625,1.76,N,452190,100,25 억,,93266,N,N,0,N,00,N
20240701,131229,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4980,75,2,1.53,360690455,72745,31.18,4905,5030,4890,6370,3435,4905,4958.29,0.41,0,-2878,5168,5036,4958,4826,4748,4997,4787,25,1465,100,3040,5,1,22997757,1145,-19.08,4.51,12,0.32,-261.00,1105.00,18580,20240111,-73.20,4700,20240625,5.96,18580,-73.20,20240111,4700,5.96,20240625,18580,-73.20,20240111,4700,5.96,20240625,1.76,N,452190,100,25 억,,93266,N,N,0,N,00,N
20240701,121232,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4970,65,2,1.33,299122485,60335,25.86,4905,5030,4890,6370,3435,4905,4957.69,0.41,0,-1966,5168,5036,4958,4826,4748,4997,4787,25,1465,100,3040,5,1,22997757,1143,-19.04,4.50,12,0.26,-261.00,1105.00,18580,20240111,-73.25,4700,20240625,5.74,18580,-73.25,20240111,4700,5.74,20240625,18580,-73.25,20240111,4700,5.74,20240625,1.76,N,452190,100,25 억,,93266,N,N,0,N,00,N
20240701,111226,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4985,80,2,1.63,243431595,49131,21.06,4905,5030,4890,6370,3435,4905,4954.75,0.41,0,-3667,5168,5036,4958,4826,4748,4997,4787,25,1465,100,3040,5,1,22997757,1146,-19.10,4.51,12,0.21,-261.00,1105.00,18580,20240111,-73.17,4700,20240625,6.06,18580,-73.17,20240111,4700,6.06,20240625,18580,-73.17,20240111,4700,6.06,20240625,1.76,N,452190,100,25 억,,93266,N,N,0,N,00,N
20240701,101225,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4960,55,2,1.12,198141845,40009,17.15,4905,5030,4890,6370,3435,4905,4952.43,0.41,0,-4266,5168,5036,4958,4826,4748,4997,4787,25,1465,100,3040,5,1,22997757,1141,-19.00,4.49,12,0.17,-261.00,1105.00,18580,20240111,-73.30,4700,20240625,5.53,18580,-73.30,20240111,4700,5.53,20240625,18580,-73.30,20240111,4700,5.53,20240625,1.76,N,452190,100,25 억,,93266,N,N,0,N,00,N
20240701,091222,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4935,30,2,0.61,65168985,13270,5.69,4905,5000,4890,6370,3435,4905,4911.00,0.41,0,-5320,5168,5036,4958,4826,4748,4997,4787,25,1465,100,3040,5,1,22997757,1135,-18.91,4.47,12,0.06,-261.00,1105.00,18580,20240111,-73.44,4700,20240625,5.00,18580,-73.44,20240111,4700,5.00,20240625,18580,-73.44,20240111,4700,5.00,20240625,1.76,N,452190,100,25 억,,93266,N,N,0,N,00,N