KissMeData/452190/price/prices-20240801.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240830,161304,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6110,0,3,0.00,32316575730,5297834,12.06,6080,6270,5900,7940,4280,6110,6099.92,1.12,0,-107678,7463,6786,6323,5646,5183,7125,5985,26,1830,100,3780,10,1,23162757,1415,-23.41,5.53,12,22.87,-261.00,1105.00,18580,20240111,-67.12,3195,20240805,91.24,18580,-67.12,20240111,3195,91.24,20240805,18580,-67.12,20240111,3195,91.24,20240805,3.58,N,452190,100,25 억,,259514,N,N,0,N,00,N
20240830,151320,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6090,-20,5,-0.33,31014058400,5084421,11.58,6080,6270,5900,7940,4280,6110,6099.80,1.12,0,-113399,7463,6786,6323,5646,5183,7125,5985,26,1830,100,3780,10,1,23162757,1411,-23.33,5.51,12,21.95,-261.00,1105.00,18580,20240111,-67.22,3195,20240805,90.61,18580,-67.22,20240111,3195,90.61,20240805,18580,-67.22,20240111,3195,90.61,20240805,3.58,N,452190,100,25 억,,259514,N,N,0,N,00,N
20240830,141319,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6120,10,2,0.16,29014583050,4756828,10.83,6080,6270,5900,7940,4280,6110,6099.55,1.12,0,-116867,7463,6786,6323,5646,5183,7125,5985,26,1830,100,3780,10,1,23162757,1418,-23.45,5.54,12,20.54,-261.00,1105.00,18580,20240111,-67.06,3195,20240805,91.55,18580,-67.06,20240111,3195,91.55,20240805,18580,-67.06,20240111,3195,91.55,20240805,3.58,N,452190,100,25 억,,259514,N,N,0,N,00,N
20240830,131310,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6060,-50,5,-0.82,25943458340,4254345,9.69,6080,6270,5900,7940,4280,6110,6098.08,1.12,0,-112670,7463,6786,6323,5646,5183,7125,5985,26,1830,100,3780,10,1,23162757,1404,-23.22,5.48,12,18.37,-261.00,1105.00,18580,20240111,-67.38,3195,20240805,89.67,18580,-67.38,20240111,3195,89.67,20240805,18580,-67.38,20240111,3195,89.67,20240805,3.58,N,452190,100,25 억,,259514,N,N,0,N,00,N
20240830,121317,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6090,-20,5,-0.33,21031203530,3452874,7.86,6080,6270,5900,7940,4280,6110,6090.88,1.12,0,-30735,7463,6786,6323,5646,5183,7125,5985,26,1830,100,3780,10,1,23162757,1411,-23.33,5.51,12,14.91,-261.00,1105.00,18580,20240111,-67.22,3195,20240805,90.61,18580,-67.22,20240111,3195,90.61,20240805,18580,-67.22,20240111,3195,90.61,20240805,3.58,N,452190,100,25 억,,259514,N,N,0,N,00,N
20240830,111329,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6020,-90,5,-1.47,18574871050,3049293,6.94,6080,6270,5900,7940,4280,6110,6091.48,1.12,0,2791,7463,6786,6323,5646,5183,7125,5985,26,1830,100,3780,10,1,23162757,1394,-23.07,5.45,12,13.16,-261.00,1105.00,18580,20240111,-67.60,3195,20240805,88.42,18580,-67.60,20240111,3195,88.42,20240805,18580,-67.60,20240111,3195,88.42,20240805,3.58,N,452190,100,25 억,,259514,N,N,0,N,00,N
20240830,101323,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5980,-130,5,-2.13,15263969510,2504959,5.70,6080,6270,5900,7940,4280,6110,6093.44,1.12,0,-8710,7463,6786,6323,5646,5183,7125,5985,26,1830,100,3780,10,1,23162757,1385,-22.91,5.41,12,10.81,-261.00,1105.00,18580,20240111,-67.81,3195,20240805,87.17,18580,-67.81,20240111,3195,87.17,20240805,18580,-67.81,20240111,3195,87.17,20240805,3.58,N,452190,100,25 억,,259514,N,N,0,N,00,N
20240830,091327,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6090,-20,5,-0.33,4215118950,695693,1.58,6080,6120,6010,7940,4280,6110,6058.23,1.12,0,12418,7463,6786,6323,5646,5183,7125,5985,26,1830,100,3780,10,1,23162757,1411,-23.33,5.51,12,3.00,-261.00,1105.00,18580,20240111,-67.22,3195,20240805,90.61,18580,-67.22,20240111,3195,90.61,20240805,18580,-67.22,20240111,3195,90.61,20240805,3.58,N,452190,100,25 억,,259514,N,N,0,N,00,N
20240829,161327,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6110,610,2,11.09,282006391860,43622531,951.09,6050,7000,5860,7150,3850,5500,6465.31,0.86,0,60780,6193,5846,5613,5266,5033,5730,5150,26,1650,100,3410,10,1,23162757,1415,-23.41,5.53,12,188.33,-261.00,1105.00,18580,20240111,-67.12,3195,20240805,91.24,18580,-67.12,20240111,3195,91.24,20240805,18580,-67.12,20240111,3195,91.24,20240805,3.35,N,452190,100,25 억,,199553,N,N,0,N,00,N
20240829,151340,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6210,710,2,12.91,278349836970,43027893,938.13,6050,7000,5860,7150,3850,5500,6469.06,0.86,0,21957,6193,5846,5613,5266,5033,5730,5150,26,1650,100,3410,10,1,23162757,1438,-23.79,5.62,12,185.76,-261.00,1105.00,18580,20240111,-66.58,3195,20240805,94.37,18580,-66.58,20240111,3195,94.37,20240805,18580,-66.58,20240111,3195,94.37,20240805,3.35,N,452190,100,25 억,,199553,N,N,0,N,00,N
20240829,141340,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6480,980,2,17.82,253059353260,38987115,850.03,6050,7000,5860,7150,3850,5500,6490.85,0.86,0,-172233,6193,5846,5613,5266,5033,5730,5150,26,1650,100,3410,10,1,23162757,1501,-24.83,5.86,12,168.32,-261.00,1105.00,18580,20240111,-65.12,3195,20240805,102.82,18580,-65.12,20240111,3195,102.82,20240805,18580,-65.12,20240111,3195,102.82,20240805,3.35,N,452190,100,25 억,,199553,N,N,0,N,00,N
20240829,131341,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6840,1340,2,24.36,224946371340,34732900,757.28,6050,7000,5860,7150,3850,5500,6476.47,0.86,0,-182496,6193,5846,5613,5266,5033,5730,5150,26,1650,100,3410,10,1,23162757,1584,-26.21,6.19,12,149.95,-261.00,1105.00,18580,20240111,-63.19,3195,20240805,114.08,18580,-63.19,20240111,3195,114.08,20240805,18580,-63.19,20240111,3195,114.08,20240805,3.35,N,452190,100,25 억,,199553,N,N,0,N,00,N
20240829,121339,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6610,1110,2,20.18,174064281770,27243454,593.98,6050,6690,5860,7150,3850,5500,6389.22,0.86,0,-162357,6193,5846,5613,5266,5033,5730,5150,26,1650,100,3410,10,1,23162757,1531,-25.33,5.98,12,117.62,-261.00,1105.00,18580,20240111,-64.42,3195,20240805,106.89,18580,-64.42,20240111,3195,106.89,20240805,18580,-64.42,20240111,3195,106.89,20240805,3.35,N,452190,100,25 억,,199553,N,N,0,N,00,N
20240829,111339,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6430,930,2,16.91,148801216610,23383553,509.83,6050,6620,5860,7150,3850,5500,6363.50,0.86,0,-146394,6193,5846,5613,5266,5033,5730,5150,26,1650,100,3410,10,1,23162757,1489,-24.64,5.82,12,100.95,-261.00,1105.00,18580,20240111,-65.39,3195,20240805,101.25,18580,-65.39,20240111,3195,101.25,20240805,18580,-65.39,20240111,3195,101.25,20240805,3.35,N,452190,100,25 억,,199553,N,N,0,N,00,N
20240829,101329,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6390,890,2,16.18,99619499300,15824035,345.01,6050,6550,5860,7150,3850,5500,6295.46,0.86,0,-161336,6193,5846,5613,5266,5033,5730,5150,26,1650,100,3410,10,1,23162757,1480,-24.48,5.78,12,68.32,-261.00,1105.00,18580,20240111,-65.61,3195,20240805,100.00,18580,-65.61,20240111,3195,100.00,20240805,18580,-65.61,20240111,3195,100.00,20240805,3.35,N,452190,100,25 억,,199553,N,N,0,N,00,N
20240829,091339,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6470,970,2,17.64,34778356490,5569663,121.43,6050,6520,5860,7150,3850,5500,6244.25,0.86,0,-39198,6193,5846,5613,5266,5033,5730,5150,26,1650,100,3410,10,1,23162757,1499,-24.79,5.86,12,24.05,-261.00,1105.00,18580,20240111,-65.18,3195,20240805,102.50,18580,-65.18,20240111,3195,102.50,20240805,18580,-65.18,20240111,3195,102.50,20240805,3.35,N,452190,100,25 억,,199553,N,N,0,N,00,N
20240828,161253,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5500,-210,5,-3.68,22080892610,3881088,66.69,5610,5960,5380,7420,4000,5710,5689.82,0.08,0,182177,6296,6002,5826,5532,5356,5915,5445,26,1710,100,3540,10,1,23162757,1274,-21.07,4.98,12,16.76,-261.00,1105.00,18580,20240111,-70.40,3195,20240805,72.14,18580,-70.40,20240111,3195,72.14,20240805,18580,-70.40,20240111,3195,72.14,20240805,3.07,N,452190,100,25 억,,19403,N,N,0,N,00,N
20240828,151303,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5470,-240,5,-4.20,20609641010,3611892,62.06,5610,5960,5450,7420,4000,5710,5706.05,0.08,0,142505,6296,6002,5826,5532,5356,5915,5445,26,1710,100,3540,10,1,23162757,1267,-20.96,4.95,12,15.59,-261.00,1105.00,18580,20240111,-70.56,3195,20240805,71.21,18580,-70.56,20240111,3195,71.21,20240805,18580,-70.56,20240111,3195,71.21,20240805,3.07,N,452190,100,25 억,,19403,N,N,0,N,00,N
20240828,141303,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5610,-100,5,-1.75,18886754880,3301026,56.72,5610,5960,5450,7420,4000,5710,5721.48,0.08,0,141476,6296,6002,5826,5532,5356,5915,5445,26,1710,100,3540,10,1,23162757,1299,-21.49,5.08,12,14.25,-261.00,1105.00,18580,20240111,-69.81,3195,20240805,75.59,18580,-69.81,20240111,3195,75.59,20240805,18580,-69.81,20240111,3195,75.59,20240805,3.07,N,452190,100,25 억,,19403,N,N,0,N,00,N
20240828,131304,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5680,-30,5,-0.53,17724062510,3095392,53.19,5610,5960,5450,7420,4000,5710,5725.96,0.08,0,161102,6296,6002,5826,5532,5356,5915,5445,26,1710,100,3540,10,1,23162757,1316,-21.76,5.14,12,13.36,-261.00,1105.00,18580,20240111,-69.43,3195,20240805,77.78,18580,-69.43,20240111,3195,77.78,20240805,18580,-69.43,20240111,3195,77.78,20240805,3.07,N,452190,100,25 억,,19403,N,N,0,N,00,N
20240828,121259,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5630,-80,5,-1.40,15512524580,2709416,46.56,5610,5960,5450,7420,4000,5710,5725.42,0.08,0,130503,6296,6002,5826,5532,5356,5915,5445,26,1710,100,3540,10,1,23162757,1304,-21.57,5.10,12,11.70,-261.00,1105.00,18580,20240111,-69.70,3195,20240805,76.21,18580,-69.70,20240111,3195,76.21,20240805,18580,-69.70,20240111,3195,76.21,20240805,3.07,N,452190,100,25 억,,19403,N,N,0,N,00,N
20240828,111259,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5610,-100,5,-1.75,14616225540,2548839,43.80,5610,5960,5450,7420,4000,5710,5734.48,0.08,0,115325,6296,6002,5826,5532,5356,5915,5445,26,1710,100,3540,10,1,23162757,1299,-21.49,5.08,12,11.00,-261.00,1105.00,18580,20240111,-69.81,3195,20240805,75.59,18580,-69.81,20240111,3195,75.59,20240805,18580,-69.81,20240111,3195,75.59,20240805,3.07,N,452190,100,25 억,,19403,N,N,0,N,00,N
20240828,101327,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5780,70,2,1.23,12380227570,2154643,37.02,5610,5960,5450,7420,4000,5710,5745.86,0.08,0,79955,6296,6002,5826,5532,5356,5915,5445,26,1710,100,3540,10,1,23162757,1339,-22.15,5.23,12,9.30,-261.00,1105.00,18580,20240111,-68.89,3195,20240805,80.91,18580,-68.89,20240111,3195,80.91,20240805,18580,-68.89,20240111,3195,80.91,20240805,3.07,N,452190,100,25 억,,19403,N,N,0,N,00,N
20240828,091322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5540,-170,5,-2.98,1780180660,321464,5.52,5610,5620,5470,7420,4000,5710,5537.07,0.08,0,58167,6296,6002,5826,5532,5356,5915,5445,26,1710,100,3540,10,1,23162757,1283,-21.23,5.01,12,1.39,-261.00,1105.00,18580,20240111,-70.18,3195,20240805,73.40,18580,-70.18,20240111,3195,73.40,20240805,18580,-70.18,20240111,3195,73.40,20240805,3.07,N,452190,100,25 억,,19403,N,N,0,N,00,N
20240827,161250,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5710,-20,5,-0.35,33637601220,5728908,25.06,5720,6120,5650,7440,4020,5730,5871.69,0.52,0,-105900,6756,6242,5816,5302,4876,6500,5560,26,1710,100,3550,10,1,23162757,1323,-21.88,5.17,12,24.73,-261.00,1105.00,18580,20240111,-69.27,3195,20240805,78.72,18580,-69.27,20240111,3195,78.72,20240805,18580,-69.27,20240111,3195,78.72,20240805,3.58,N,452190,100,25 억,,120464,N,N,0,N,00,N
20240827,151300,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5690,-40,5,-0.70,32758785240,5574917,24.39,5720,6120,5650,7440,4020,5730,5876.10,0.52,0,-108242,6756,6242,5816,5302,4876,6500,5560,26,1710,100,3550,10,1,23162757,1318,-21.80,5.15,12,24.07,-261.00,1105.00,18580,20240111,-69.38,3195,20240805,78.09,18580,-69.38,20240111,3195,78.09,20240805,18580,-69.38,20240111,3195,78.09,20240805,3.58,N,452190,100,25 억,,120464,N,N,0,N,00,N
20240827,141305,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5770,40,2,0.70,31060171250,5279400,23.10,5720,6120,5650,7440,4020,5730,5883.28,0.52,0,-101983,6756,6242,5816,5302,4876,6500,5560,26,1710,100,3550,10,1,23162757,1336,-22.11,5.22,12,22.79,-261.00,1105.00,18580,20240111,-68.95,3195,20240805,80.59,18580,-68.95,20240111,3195,80.59,20240805,18580,-68.95,20240111,3195,80.59,20240805,3.58,N,452190,100,25 억,,120464,N,N,0,N,00,N
20240827,131309,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5700,-30,5,-0.52,29281852610,4968649,21.74,5720,6120,5680,7440,4020,5730,5893.33,0.52,0,-113331,6756,6242,5816,5302,4876,6500,5560,26,1710,100,3550,10,1,23162757,1320,-21.84,5.16,12,21.45,-261.00,1105.00,18580,20240111,-69.32,3195,20240805,78.40,18580,-69.32,20240111,3195,78.40,20240805,18580,-69.32,20240111,3195,78.40,20240805,3.58,N,452190,100,25 억,,120464,N,N,0,N,00,N
20240827,121309,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5760,30,2,0.52,28441423510,4822039,21.10,5720,6120,5680,7440,4020,5730,5898.22,0.52,0,-115009,6756,6242,5816,5302,4876,6500,5560,26,1710,100,3550,10,1,23162757,1334,-22.07,5.21,12,20.82,-261.00,1105.00,18580,20240111,-69.00,3195,20240805,80.28,18580,-69.00,20240111,3195,80.28,20240805,18580,-69.00,20240111,3195,80.28,20240805,3.58,N,452190,100,25 억,,120464,N,N,0,N,00,N
20240827,111307,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5770,40,2,0.70,27360103410,4634673,20.28,5720,6120,5680,7440,4020,5730,5903.35,0.52,0,-114212,6756,6242,5816,5302,4876,6500,5560,26,1710,100,3550,10,1,23162757,1336,-22.11,5.22,12,20.01,-261.00,1105.00,18580,20240111,-68.95,3195,20240805,80.59,18580,-68.95,20240111,3195,80.59,20240805,18580,-68.95,20240111,3195,80.59,20240805,3.58,N,452190,100,25 억,,120464,N,N,0,N,00,N
20240827,101303,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5740,10,2,0.17,24106902380,4070884,17.81,5720,6120,5700,7440,4020,5730,5921.79,0.52,0,-103189,6756,6242,5816,5302,4876,6500,5560,26,1710,100,3550,10,1,23162757,1330,-21.99,5.19,12,17.58,-261.00,1105.00,18580,20240111,-69.11,3195,20240805,79.66,18580,-69.11,20240111,3195,79.66,20240805,18580,-69.11,20240111,3195,79.66,20240805,3.58,N,452190,100,25 억,,120464,N,N,0,N,00,N
20240827,091305,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6080,350,2,6.11,9627633070,1626980,7.12,5720,6090,5700,7440,4020,5730,5917.50,0.52,0,-26155,6756,6242,5816,5302,4876,6500,5560,26,1710,100,3550,10,1,23162757,1408,-23.30,5.50,12,7.02,-261.00,1105.00,18580,20240111,-67.28,3195,20240805,90.30,18580,-67.28,20240111,3195,90.30,20240805,18580,-67.28,20240111,3195,90.30,20240805,3.58,N,452190,100,25 억,,120464,N,N,0,N,00,N
20240826,161243,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5730,440,2,8.32,136539526530,22748379,77.87,5410,6330,5390,6870,3710,5290,6003.11,0.99,0,-129981,6336,5812,5306,4782,4276,6075,5045,26,1580,100,3270,10,1,23162757,1327,-21.95,5.19,12,98.21,-261.00,1105.00,18580,20240111,-69.16,3195,20240805,79.34,18580,-69.16,20240111,3195,79.34,20240805,18580,-69.16,20240111,3195,79.34,20240805,3.25,N,452190,100,25 억,,228345,N,N,0,N,00,N
20240826,151255,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5750,460,2,8.70,135122481620,22501116,77.02,5410,6330,5390,6870,3710,5290,6005.96,0.99,0,-116987,6336,5812,5306,4782,4276,6075,5045,26,1580,100,3270,10,1,23162757,1332,-22.03,5.20,12,97.14,-261.00,1105.00,18580,20240111,-69.05,3195,20240805,79.97,18580,-69.05,20240111,3195,79.97,20240805,18580,-69.05,20240111,3195,79.97,20240805,3.25,N,452190,100,25 억,,228345,N,N,0,N,00,N
20240826,141300,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5840,550,2,10.40,128961095360,21428336,73.35,5410,6330,5390,6870,3710,5290,6019.12,0.99,0,-240823,6336,5812,5306,4782,4276,6075,5045,26,1580,100,3270,10,1,23162757,1353,-22.38,5.29,12,92.51,-261.00,1105.00,18580,20240111,-68.57,3195,20240805,82.79,18580,-68.57,20240111,3195,82.79,20240805,18580,-68.57,20240111,3195,82.79,20240805,3.25,N,452190,100,25 억,,228345,N,N,0,N,00,N
20240826,131300,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6050,760,2,14.37,124812063620,20725943,70.95,5410,6330,5390,6870,3710,5290,6022.92,0.99,0,-249119,6336,5812,5306,4782,4276,6075,5045,26,1580,100,3270,10,1,23162757,1401,-23.18,5.48,12,89.48,-261.00,1105.00,18580,20240111,-67.44,3195,20240805,89.36,18580,-67.44,20240111,3195,89.36,20240805,18580,-67.44,20240111,3195,89.36,20240805,3.25,N,452190,100,25 억,,228345,N,N,0,N,00,N
20240826,121254,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5940,650,2,12.29,118681920300,19704346,67.45,5410,6330,5390,6870,3710,5290,6024.09,0.99,0,-250487,6336,5812,5306,4782,4276,6075,5045,26,1580,100,3270,10,1,23162757,1376,-22.76,5.38,12,85.07,-261.00,1105.00,18580,20240111,-68.03,3195,20240805,85.92,18580,-68.03,20240111,3195,85.92,20240805,18580,-68.03,20240111,3195,85.92,20240805,3.25,N,452190,100,25 억,,228345,N,N,0,N,00,N
20240826,111255,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6040,750,2,14.18,109985831200,18241028,62.44,5410,6330,5390,6870,3710,5290,6030.62,0.99,0,-252022,6336,5812,5306,4782,4276,6075,5045,26,1580,100,3270,10,1,23162757,1399,-23.14,5.47,12,78.75,-261.00,1105.00,18580,20240111,-67.49,3195,20240805,89.05,18580,-67.49,20240111,3195,89.05,20240805,18580,-67.49,20240111,3195,89.05,20240805,3.25,N,452190,100,25 억,,228345,N,N,0,N,00,N
20240826,101257,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6010,720,2,13.61,94953330540,15782184,54.02,5410,6330,5390,6870,3710,5290,6017.67,0.99,0,-250830,6336,5812,5306,4782,4276,6075,5045,26,1580,100,3270,10,1,23162757,1392,-23.03,5.44,12,68.14,-261.00,1105.00,18580,20240111,-67.65,3195,20240805,88.11,18580,-67.65,20240111,3195,88.11,20240805,18580,-67.65,20240111,3195,88.11,20240805,3.25,N,452190,100,25 억,,228345,N,N,0,N,00,N
20240826,091252,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5960,670,2,12.67,37065467550,6335825,21.69,5410,6110,5390,6870,3710,5290,5852.41,0.99,0,-170979,6336,5812,5306,4782,4276,6075,5045,26,1580,100,3270,10,1,23162757,1381,-22.84,5.39,12,27.35,-261.00,1105.00,18580,20240111,-67.92,3195,20240805,86.54,18580,-67.92,20240111,3195,86.54,20240805,18580,-67.92,20240111,3195,86.54,20240805,3.25,N,452190,100,25 억,,228345,N,N,0,N,00,N
20240823,161242,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5290,520,2,10.90,159777178835,29034248,1008.46,4805,5830,4800,6200,3340,4770,5503.69,0.23,0,202724,5650,5210,4910,4470,4170,5060,4320,26,1430,100,2950,10,1,23162757,1225,-20.27,4.79,12,125.35,-261.00,1105.00,18580,20240111,-71.53,3195,20240805,65.57,18580,-71.53,20240111,3195,65.57,20240805,18580,-71.53,20240111,3195,65.57,20240805,3.41,N,452190,100,25 억,,53030,N,N,0,N,00,N
20240823,151255,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5290,520,2,10.90,157724248735,28645849,994.97,4805,5830,4800,6200,3340,4770,5506.47,0.23,0,177555,5650,5210,4910,4470,4170,5060,4320,26,1430,100,2950,10,1,23162757,1225,-20.27,4.79,12,123.67,-261.00,1105.00,18580,20240111,-71.53,3195,20240805,65.57,18580,-71.53,20240111,3195,65.57,20240805,18580,-71.53,20240111,3195,65.57,20240805,3.41,N,452190,100,25 억,,53030,N,N,0,N,00,N
20240823,141254,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5340,570,2,11.95,151516752595,27481029,954.51,4805,5830,4800,6200,3340,4770,5513.99,0.23,0,-25460,5650,5210,4910,4470,4170,5060,4320,26,1430,100,2950,10,1,23162757,1237,-20.46,4.83,12,118.64,-261.00,1105.00,18580,20240111,-71.26,3195,20240805,67.14,18580,-71.26,20240111,3195,67.14,20240805,18580,-71.26,20240111,3195,67.14,20240805,3.41,N,452190,100,25 억,,53030,N,N,0,N,00,N
20240823,131251,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5550,780,2,16.35,141354588365,25626566,890.10,4805,5830,4800,6200,3340,4770,5516.46,0.23,0,-23545,5650,5210,4910,4470,4170,5060,4320,26,1430,100,2950,10,1,23162757,1286,-21.26,5.02,12,110.64,-261.00,1105.00,18580,20240111,-70.13,3195,20240805,73.71,18580,-70.13,20240111,3195,73.71,20240805,18580,-70.13,20240111,3195,73.71,20240805,3.41,N,452190,100,25 억,,53030,N,N,0,N,00,N
20240823,121250,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5680,910,2,19.08,106265384265,19446247,675.44,4805,5700,4800,6200,3340,4770,5465.21,0.23,0,-11575,5650,5210,4910,4470,4170,5060,4320,26,1430,100,2950,10,1,23162757,1316,-21.76,5.14,12,83.95,-261.00,1105.00,18580,20240111,-69.43,3195,20240805,77.78,18580,-69.43,20240111,3195,77.78,20240805,18580,-69.43,20240111,3195,77.78,20240805,3.41,N,452190,100,25 억,,53030,N,N,0,N,00,N
20240823,111248,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5450,680,2,14.26,95056178515,17421297,605.10,4805,5700,4800,6200,3340,4770,5457.03,0.23,0,-27434,5650,5210,4910,4470,4170,5060,4320,26,1430,100,2950,10,1,23162757,1262,-20.88,4.93,12,75.21,-261.00,1105.00,18580,20240111,-70.67,3195,20240805,70.58,18580,-70.67,20240111,3195,70.58,20240805,18580,-70.67,20240111,3195,70.58,20240805,3.41,N,452190,100,25 억,,53030,N,N,0,N,00,N
20240823,101252,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5560,790,2,16.56,77301576725,14172550,492.26,4805,5700,4800,6200,3340,4770,5455.18,0.23,0,-44817,5650,5210,4910,4470,4170,5060,4320,26,1430,100,2950,10,1,23162757,1288,-21.30,5.03,12,61.19,-261.00,1105.00,18580,20240111,-70.08,3195,20240805,74.02,18580,-70.08,20240111,3195,74.02,20240805,18580,-70.08,20240111,3195,74.02,20240805,3.41,N,452190,100,25 억,,53030,N,N,0,N,00,N
20240823,091252,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5330,560,2,11.74,13852859675,2648379,91.99,4805,5440,4800,6200,3340,4770,5233.83,0.23,0,179212,5650,5210,4910,4470,4170,5060,4320,26,1430,100,2950,10,1,23162757,1235,-20.42,4.82,12,11.43,-261.00,1105.00,18580,20240111,-71.31,3195,20240805,66.82,18580,-71.31,20240111,3195,66.82,20240805,18580,-71.31,20240111,3195,66.82,20240805,3.41,N,452190,100,25 억,,53030,N,N,0,N,00,N
20240822,161247,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4770,-580,5,-10.84,13840836760,2843030,77.71,5270,5350,4610,6950,3750,5350,4868.47,1.43,0,-277854,5676,5512,5296,5132,4916,5405,5025,26,1600,100,3310,5,1,23162757,1105,-18.28,4.32,12,12.27,-261.00,1105.00,18580,20240111,-74.33,3195,20240805,49.30,18580,-74.33,20240111,3195,49.30,20240805,18580,-74.33,20240111,3195,49.30,20240805,3.21,N,452190,100,25 억,,330858,N,N,0,N,00,N
20240822,151255,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4710,-640,5,-11.96,13098683935,2687341,73.45,5270,5350,4610,6950,3750,5350,4874.12,1.43,0,-288840,5676,5512,5296,5132,4916,5405,5025,26,1600,100,3310,5,1,23162757,1091,-18.05,4.26,12,11.60,-261.00,1105.00,18580,20240111,-74.65,3195,20240805,47.42,18580,-74.65,20240111,3195,47.42,20240805,18580,-74.65,20240111,3195,47.42,20240805,3.21,N,452190,100,25 억,,330858,N,N,0,N,00,N
20240822,141257,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4720,-630,5,-11.78,12175545630,2491549,68.10,5270,5350,4610,6950,3750,5350,4886.63,1.43,0,-268536,5676,5512,5296,5132,4916,5405,5025,26,1600,100,3310,5,1,23162757,1093,-18.08,4.27,12,10.76,-261.00,1105.00,18580,20240111,-74.60,3195,20240805,47.73,18580,-74.60,20240111,3195,47.73,20240805,18580,-74.60,20240111,3195,47.73,20240805,3.21,N,452190,100,25 억,,330858,N,N,0,N,00,N
20240822,131255,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4695,-655,5,-12.24,11583357895,2365725,64.66,5270,5350,4610,6950,3750,5350,4896.22,1.43,0,-260961,5676,5512,5296,5132,4916,5405,5025,26,1600,100,3310,5,1,23162757,1087,-17.99,4.25,12,10.21,-261.00,1105.00,18580,20240111,-74.73,3195,20240805,46.95,18580,-74.73,20240111,3195,46.95,20240805,18580,-74.73,20240111,3195,46.95,20240805,3.21,N,452190,100,25 억,,330858,N,N,0,N,00,N
20240822,121300,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4700,-650,5,-12.15,10830056535,2204886,60.26,5270,5350,4610,6950,3750,5350,4911.73,1.43,0,-238333,5676,5512,5296,5132,4916,5405,5025,26,1600,100,3310,5,1,23162757,1089,-18.01,4.25,12,9.52,-261.00,1105.00,18580,20240111,-74.70,3195,20240805,47.10,18580,-74.70,20240111,3195,47.10,20240805,18580,-74.70,20240111,3195,47.10,20240805,3.21,N,452190,100,25 억,,330858,N,N,0,N,00,N
20240822,111248,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4745,-605,5,-11.31,10127005275,2055894,56.19,5270,5350,4610,6950,3750,5350,4925.72,1.43,0,-204006,5676,5512,5296,5132,4916,5405,5025,26,1600,100,3310,5,1,23162757,1099,-18.18,4.29,12,8.88,-261.00,1105.00,18580,20240111,-74.46,3195,20240805,48.51,18580,-74.46,20240111,3195,48.51,20240805,18580,-74.46,20240111,3195,48.51,20240805,3.21,N,452190,100,25 억,,330858,N,N,0,N,00,N
20240822,101247,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4815,-535,5,-10.00,6410822080,1266240,34.61,5270,5350,4785,6950,3750,5350,5062.75,1.43,0,-123422,5676,5512,5296,5132,4916,5405,5025,26,1600,100,3310,5,1,23162757,1115,-18.45,4.36,12,5.47,-261.00,1105.00,18580,20240111,-74.09,3195,20240805,50.70,18580,-74.09,20240111,3195,50.70,20240805,18580,-74.09,20240111,3195,50.70,20240805,3.21,N,452190,100,25 억,,330858,N,N,0,N,00,N
20240822,091250,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5260,-90,5,-1.68,1444199100,273454,7.47,5270,5350,5220,6950,3750,5350,5281.18,1.43,0,-78658,5676,5512,5296,5132,4916,5405,5025,26,1600,100,3310,10,1,23162757,1218,-20.15,4.76,12,1.18,-261.00,1105.00,18580,20240111,-71.69,3195,20240805,64.63,18580,-71.69,20240111,3195,64.63,20240805,18580,-71.69,20240111,3195,64.63,20240805,3.21,N,452190,100,25 억,,330858,N,N,0,N,00,N
20240821,161240,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5350,-130,5,-2.37,19050108890,3603915,13.44,5360,5460,5080,7120,3840,5480,5285.50,0.48,0,199343,6500,5990,5220,4710,3940,6245,4965,26,1640,100,3390,10,1,23162757,1239,-20.50,4.84,12,15.56,-261.00,1105.00,18580,20240111,-71.21,3195,20240805,67.45,18580,-71.21,20240111,3195,67.45,20240805,18580,-71.21,20240111,3195,67.45,20240805,2.92,N,452190,100,25 억,,111000,N,N,0,N,00,N
20240821,151259,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5360,-120,5,-2.19,18031735570,3413347,12.73,5360,5460,5080,7120,3840,5480,5282.38,0.48,0,214314,6500,5990,5220,4710,3940,6245,4965,26,1640,100,3390,10,1,23162757,1242,-20.54,4.85,12,14.74,-261.00,1105.00,18580,20240111,-71.15,3195,20240805,67.76,18580,-71.15,20240111,3195,67.76,20240805,18580,-71.15,20240111,3195,67.76,20240805,2.92,N,452190,100,25 억,,111000,N,N,0,N,00,N
20240821,141254,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5230,-250,5,-4.56,15583432720,2951332,11.01,5360,5460,5080,7120,3840,5480,5279.74,0.48,0,185525,6500,5990,5220,4710,3940,6245,4965,26,1640,100,3390,10,1,23162757,1211,-20.04,4.73,12,12.74,-261.00,1105.00,18580,20240111,-71.85,3195,20240805,63.69,18580,-71.85,20240111,3195,63.69,20240805,18580,-71.85,20240111,3195,63.69,20240805,2.92,N,452190,100,25 억,,111000,N,N,0,N,00,N
20240821,131302,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5160,-320,5,-5.84,14396275540,2723272,10.16,5360,5460,5080,7120,3840,5480,5285.98,0.48,0,141578,6500,5990,5220,4710,3940,6245,4965,26,1640,100,3390,10,1,23162757,1195,-19.77,4.67,12,11.76,-261.00,1105.00,18580,20240111,-72.23,3195,20240805,61.50,18580,-72.23,20240111,3195,61.50,20240805,18580,-72.23,20240111,3195,61.50,20240805,2.92,N,452190,100,25 억,,111000,N,N,0,N,00,N
20240821,121300,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5120,-360,5,-6.57,13522440640,2553180,9.52,5360,5460,5080,7120,3840,5480,5295.90,0.48,0,124102,6500,5990,5220,4710,3940,6245,4965,26,1640,100,3390,10,1,23162757,1186,-19.62,4.63,12,11.02,-261.00,1105.00,18580,20240111,-72.44,3195,20240805,60.25,18580,-72.44,20240111,3195,60.25,20240805,18580,-72.44,20240111,3195,60.25,20240805,2.92,N,452190,100,25 억,,111000,N,N,0,N,00,N
20240821,111255,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5160,-320,5,-5.84,12699249320,2393130,8.93,5360,5460,5080,7120,3840,5480,5306.12,0.48,0,141846,6500,5990,5220,4710,3940,6245,4965,26,1640,100,3390,10,1,23162757,1195,-19.77,4.67,12,10.33,-261.00,1105.00,18580,20240111,-72.23,3195,20240805,61.50,18580,-72.23,20240111,3195,61.50,20240805,18580,-72.23,20240111,3195,61.50,20240805,2.92,N,452190,100,25 억,,111000,N,N,0,N,00,N
20240821,101300,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5240,-240,5,-4.38,10110871960,1891664,7.06,5360,5460,5200,7120,3840,5480,5344.55,0.48,0,60645,6500,5990,5220,4710,3940,6245,4965,26,1640,100,3390,10,1,23162757,1214,-20.08,4.74,12,8.17,-261.00,1105.00,18580,20240111,-71.80,3195,20240805,64.01,18580,-71.80,20240111,3195,64.01,20240805,18580,-71.80,20240111,3195,64.01,20240805,2.92,N,452190,100,25 억,,111000,N,N,0,N,00,N
20240821,091250,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5430,-50,5,-0.91,4883115520,906289,3.38,5360,5460,5320,7120,3840,5480,5387.44,0.48,0,43376,6500,5990,5220,4710,3940,6245,4965,26,1640,100,3390,10,1,23162757,1258,-20.80,4.91,12,3.91,-261.00,1105.00,18580,20240111,-70.78,3195,20240805,69.95,18580,-70.78,20240111,3195,69.95,20240805,18580,-70.78,20240111,3195,69.95,20240805,2.92,N,452190,100,25 억,,111000,N,N,0,N,00,N
20240820,161235,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5480,895,2,19.52,140794499610,26563765,1320.20,4550,5730,4450,5960,3210,4585,5300.05,0.47,0,38392,5018,4801,4608,4391,4198,4705,4295,26,1375,100,2840,10,1,23162757,1269,-21.00,4.96,12,114.68,-261.00,1105.00,18580,20240111,-70.51,3195,20240805,71.52,18580,-70.51,20240111,3195,71.52,20240805,18580,-70.51,20240111,3195,71.52,20240805,2.75,N,452190,100,25 억,,109516,N,N,0,N,00,N
20240820,151250,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5420,835,2,18.21,137611342270,25978995,1291.14,4550,5730,4450,5960,3210,4585,5297.02,0.47,0,-11586,5018,4801,4608,4391,4198,4705,4295,26,1375,100,2840,10,1,23162757,1255,-20.77,4.90,12,112.16,-261.00,1105.00,18580,20240111,-70.83,3195,20240805,69.64,18580,-70.83,20240111,3195,69.64,20240805,18580,-70.83,20240111,3195,69.64,20240805,2.75,N,452190,100,25 억,,109516,N,N,0,N,00,N
20240820,141243,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5420,835,2,18.21,126075142450,23859419,1185.80,4550,5730,4450,5960,3210,4585,5284.08,0.47,0,-69570,5018,4801,4608,4391,4198,4705,4295,26,1375,100,2840,10,1,23162757,1255,-20.77,4.90,12,103.01,-261.00,1105.00,18580,20240111,-70.83,3195,20240805,69.64,18580,-70.83,20240111,3195,69.64,20240805,18580,-70.83,20240111,3195,69.64,20240805,2.75,N,452190,100,25 억,,109516,N,N,0,N,00,N
20240820,131249,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5390,805,2,17.56,102106377070,19498813,969.08,4550,5680,4450,5960,3210,4585,5236.54,0.47,0,-88194,5018,4801,4608,4391,4198,4705,4295,26,1375,100,2840,10,1,23162757,1248,-20.65,4.88,12,84.18,-261.00,1105.00,18580,20240111,-70.99,3195,20240805,68.70,18580,-70.99,20240111,3195,68.70,20240805,18580,-70.99,20240111,3195,68.70,20240805,2.75,N,452190,100,25 억,,109516,N,N,0,N,00,N
20240820,121240,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5540,955,2,20.83,58854836530,11637287,578.37,4550,5540,4450,5960,3210,4585,5057.44,0.47,0,-61284,5018,4801,4608,4391,4198,4705,4295,26,1375,100,2840,10,1,23162757,1283,-21.23,5.01,12,50.24,-261.00,1105.00,18580,20240111,-70.18,3195,20240805,73.40,18580,-70.18,20240111,3195,73.40,20240805,18580,-70.18,20240111,3195,73.40,20240805,2.75,N,452190,100,25 억,,109516,Y,N,0,N,00,N
20240820,111240,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4655,70,2,1.53,4481008475,970948,48.26,4550,4690,4450,5960,3210,4585,4615.09,0.47,0,10368,5018,4801,4608,4391,4198,4705,4295,26,1375,100,2840,5,1,23162757,1078,-17.84,4.21,12,4.19,-261.00,1105.00,18580,20240111,-74.95,3195,20240805,45.70,18580,-74.95,20240111,3195,45.70,20240805,18580,-74.95,20240111,3195,45.70,20240805,2.75,N,452190,100,25 억,,109516,N,N,0,N,00,N
20240820,101233,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4605,20,2,0.44,1824561270,397166,19.74,4550,4660,4450,5960,3210,4585,4593.95,0.47,0,53409,5018,4801,4608,4391,4198,4705,4295,26,1375,100,2840,5,1,23162757,1067,-17.64,4.17,12,1.71,-261.00,1105.00,18580,20240111,-75.22,3195,20240805,44.13,18580,-75.22,20240111,3195,44.13,20240805,18580,-75.22,20240111,3195,44.13,20240805,2.75,N,452190,100,25 억,,109516,N,N,0,N,00,N
20240820,091239,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4625,40,2,0.87,674946395,147980,7.35,4550,4645,4450,5960,3210,4585,4561.06,0.47,0,48271,5018,4801,4608,4391,4198,4705,4295,26,1375,100,2840,5,1,23162757,1071,-17.72,4.19,12,0.64,-261.00,1105.00,18580,20240111,-75.11,3195,20240805,44.76,18580,-75.11,20240111,3195,44.76,20240805,18580,-75.11,20240111,3195,44.76,20240805,2.75,N,452190,100,25 억,,109516,N,N,0,N,00,N
20240819,161225,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4585,10,2,0.22,8911655905,1930692,141.30,4665,4825,4415,5940,3205,4575,4615.96,0.98,0,-121382,4858,4716,4598,4456,4338,4657,4397,26,1365,100,2830,5,1,23162757,1062,-17.57,4.15,12,8.34,-261.00,1105.00,18580,20240111,-75.32,3195,20240805,43.51,18580,-75.32,20240111,3195,43.51,20240805,18580,-75.32,20240111,3195,43.51,20240805,2.59,N,452190,100,25 억,,226172,N,N,0,N,00,N
20240819,151237,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4500,-75,5,-1.64,8095848535,1752631,128.27,4665,4825,4415,5940,3205,4575,4619.35,0.98,0,-117662,4858,4716,4598,4456,4338,4657,4397,26,1365,100,2830,5,1,23162757,1042,-17.24,4.07,12,7.57,-261.00,1105.00,18580,20240111,-75.78,3195,20240805,40.85,18580,-75.78,20240111,3195,40.85,20240805,18580,-75.78,20240111,3195,40.85,20240805,2.59,N,452190,100,25 억,,226172,N,N,0,N,00,N
20240819,141235,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4505,-70,5,-1.53,7544314710,1629725,119.28,4665,4825,4415,5940,3205,4575,4629.32,0.98,0,-149400,4858,4716,4598,4456,4338,4657,4397,26,1365,100,2830,5,1,23162757,1043,-17.26,4.08,12,7.04,-261.00,1105.00,18580,20240111,-75.75,3195,20240805,41.00,18580,-75.75,20240111,3195,41.00,20240805,18580,-75.75,20240111,3195,41.00,20240805,2.59,N,452190,100,25 억,,226172,N,N,0,N,00,N
20240819,131233,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4455,-120,5,-2.62,7170165745,1546112,113.16,4665,4825,4415,5940,3205,4575,4637.70,0.98,0,-174889,4858,4716,4598,4456,4338,4657,4397,26,1365,100,2830,5,1,23162757,1032,-17.07,4.03,12,6.67,-261.00,1105.00,18580,20240111,-76.02,3195,20240805,39.44,18580,-76.02,20240111,3195,39.44,20240805,18580,-76.02,20240111,3195,39.44,20240805,2.59,N,452190,100,25 억,,226172,N,N,0,N,00,N
20240819,121232,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4535,-40,5,-0.87,6512803300,1400088,102.47,4665,4825,4520,5940,3205,4575,4651.92,0.98,0,-177069,4858,4716,4598,4456,4338,4657,4397,26,1365,100,2830,5,1,23162757,1050,-17.38,4.10,12,6.04,-261.00,1105.00,18580,20240111,-75.59,3195,20240805,41.94,18580,-75.59,20240111,3195,41.94,20240805,18580,-75.59,20240111,3195,41.94,20240805,2.59,N,452190,100,25 억,,226172,N,N,0,N,00,N
20240819,111235,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4625,50,2,1.09,5712104485,1225763,89.71,4665,4825,4575,5940,3205,4575,4660.30,0.98,0,-174118,4858,4716,4598,4456,4338,4657,4397,26,1365,100,2830,5,1,23162757,1071,-17.72,4.19,12,5.29,-261.00,1105.00,18580,20240111,-75.11,3195,20240805,44.76,18580,-75.11,20240111,3195,44.76,20240805,18580,-75.11,20240111,3195,44.76,20240805,2.59,N,452190,100,25 억,,226172,N,N,0,N,00,N
20240819,101232,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4635,60,2,1.31,5304928215,1137578,83.26,4665,4825,4575,5940,3205,4575,4663.64,0.98,0,-174239,4858,4716,4598,4456,4338,4657,4397,26,1365,100,2830,5,1,23162757,1074,-17.76,4.19,12,4.91,-261.00,1105.00,18580,20240111,-75.05,3195,20240805,45.07,18580,-75.05,20240111,3195,45.07,20240805,18580,-75.05,20240111,3195,45.07,20240805,2.59,N,452190,100,25 억,,226172,N,N,0,N,00,N
20240819,091230,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4650,75,2,1.64,2522514435,540650,39.57,4665,4825,4575,5940,3205,4575,4666.34,0.98,0,-128165,4858,4716,4598,4456,4338,4657,4397,26,1365,100,2830,5,1,23162757,1077,-17.82,4.21,12,2.33,-261.00,1105.00,18580,20240111,-74.97,3195,20240805,45.54,18580,-74.97,20240111,3195,45.54,20240805,18580,-74.97,20240111,3195,45.54,20240805,2.59,N,452190,100,25 억,,226172,N,N,0,N,00,N
20240816,161220,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4575,-145,5,-3.07,6029946290,1314951,20.77,4670,4740,4480,6130,3305,4720,4585.44,0.77,0,50332,5306,5012,4806,4512,4306,5160,4660,25,1410,100,2920,5,1,22997757,1052,-17.53,4.14,12,5.72,-261.00,1105.00,18580,20240111,-75.38,3195,20240805,43.19,18580,-75.38,20240111,3195,43.19,20240805,18580,-75.38,20240111,3195,43.19,20240805,1.69,N,452190,100,25 억,,176350,N,N,0,N,00,N
20240816,151230,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4555,-165,5,-3.50,5577475545,1215851,19.21,4670,4740,4480,6130,3305,4720,4586.99,0.77,0,46408,5306,5012,4806,4512,4306,5160,4660,25,1410,100,2920,5,1,22997757,1048,-17.45,4.12,12,5.29,-261.00,1105.00,18580,20240111,-75.48,3195,20240805,42.57,18580,-75.48,20240111,3195,42.57,20240805,18580,-75.48,20240111,3195,42.57,20240805,1.69,N,452190,100,25 억,,176350,N,N,0,N,00,N
20240816,141232,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4560,-160,5,-3.39,4925479810,1072578,16.94,4670,4740,4480,6130,3305,4720,4591.85,0.77,0,19068,5306,5012,4806,4512,4306,5160,4660,25,1410,100,2920,5,1,22997757,1049,-17.47,4.13,12,4.66,-261.00,1105.00,18580,20240111,-75.46,3195,20240805,42.72,18580,-75.46,20240111,3195,42.72,20240805,18580,-75.46,20240111,3195,42.72,20240805,1.69,N,452190,100,25 억,,176350,N,N,0,N,00,N
20240816,131234,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4550,-170,5,-3.60,4596828905,1000169,15.80,4670,4740,4480,6130,3305,4720,4595.70,0.77,0,18959,5306,5012,4806,4512,4306,5160,4660,25,1410,100,2920,5,1,22997757,1046,-17.43,4.12,12,4.35,-261.00,1105.00,18580,20240111,-75.51,3195,20240805,42.41,18580,-75.51,20240111,3195,42.41,20240805,18580,-75.51,20240111,3195,42.41,20240805,1.69,N,452190,100,25 억,,176350,N,N,0,N,00,N
20240816,121225,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4530,-190,5,-4.03,3904644285,847336,13.39,4670,4740,4510,6130,3305,4720,4607.76,0.77,0,2975,5306,5012,4806,4512,4306,5160,4660,25,1410,100,2920,5,1,22997757,1042,-17.36,4.10,12,3.68,-261.00,1105.00,18580,20240111,-75.62,3195,20240805,41.78,18580,-75.62,20240111,3195,41.78,20240805,18580,-75.62,20240111,3195,41.78,20240805,1.69,N,452190,100,25 억,,176350,N,N,0,N,00,N
20240816,111230,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4605,-115,5,-2.44,3411781740,738855,11.67,4670,4740,4510,6130,3305,4720,4617.26,0.77,0,17217,5306,5012,4806,4512,4306,5160,4660,25,1410,100,2920,5,1,22997757,1059,-17.64,4.17,12,3.21,-261.00,1105.00,18580,20240111,-75.22,3195,20240805,44.13,18580,-75.22,20240111,3195,44.13,20240805,18580,-75.22,20240111,3195,44.13,20240805,1.69,N,452190,100,25 억,,176350,N,N,0,N,00,N
20240816,101226,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4570,-150,5,-3.18,2568674545,553889,8.75,4670,4740,4550,6130,3305,4720,4637.10,0.77,0,10702,5306,5012,4806,4512,4306,5160,4660,25,1410,100,2920,5,1,22997757,1051,-17.51,4.14,12,2.41,-261.00,1105.00,18580,20240111,-75.40,3195,20240805,43.04,18580,-75.40,20240111,3195,43.04,20240805,18580,-75.40,20240111,3195,43.04,20240805,1.69,N,452190,100,25 억,,176350,N,N,0,N,00,N
20240816,091229,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4710,-10,5,-0.21,692747690,148429,2.34,4670,4740,4630,6130,3305,4720,4666.16,0.77,0,-10475,5306,5012,4806,4512,4306,5160,4660,25,1410,100,2920,5,1,22997757,1083,-18.05,4.26,12,0.65,-261.00,1105.00,18580,20240111,-74.65,3195,20240805,47.42,18580,-74.65,20240111,3195,47.42,20240805,18580,-74.65,20240111,3195,47.42,20240805,1.69,N,452190,100,25 억,,176350,N,N,0,N,00,N
20240814,161229,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4720,-190,5,-3.87,30389846735,6262137,23.00,4655,5100,4600,6380,3440,4910,4853.23,0.17,0,122301,6003,5456,4953,4406,3903,5730,4680,25,1470,100,3040,5,1,22997757,1085,-18.08,4.27,12,27.23,-261.00,1105.00,18580,20240111,-74.60,3195,20240805,47.73,18580,-74.60,20240111,3195,47.73,20240805,18580,-74.60,20240111,3195,47.73,20240805,1.37,N,452190,100,25 억,,39243,N,N,0,N,00,N
20240814,151231,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4690,-220,5,-4.48,29518628670,6076359,22.32,4655,5100,4600,6380,3440,4910,4857.94,0.17,0,82117,6003,5456,4953,4406,3903,5730,4680,25,1470,100,3040,5,1,22997757,1079,-17.97,4.24,12,26.42,-261.00,1105.00,18580,20240111,-74.76,3195,20240805,46.79,18580,-74.76,20240111,3195,46.79,20240805,18580,-74.76,20240111,3195,46.79,20240805,1.37,N,452190,100,25 억,,39243,N,N,0,N,00,N
20240814,141238,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4800,-110,5,-2.24,27973025680,5749284,21.12,4655,5100,4600,6380,3440,4910,4865.47,0.17,0,27703,6003,5456,4953,4406,3903,5730,4680,25,1470,100,3040,5,1,22997757,1104,-18.39,4.34,12,25.00,-261.00,1105.00,18580,20240111,-74.17,3195,20240805,50.23,18580,-74.17,20240111,3195,50.23,20240805,18580,-74.17,20240111,3195,50.23,20240805,1.37,N,452190,100,25 억,,39243,N,N,0,N,00,N
20240814,131233,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4770,-140,5,-2.85,26971799590,5539423,20.35,4655,5100,4600,6380,3440,4910,4869.06,0.17,0,-25656,6003,5456,4953,4406,3903,5730,4680,25,1470,100,3040,5,1,22997757,1097,-18.28,4.32,12,24.09,-261.00,1105.00,18580,20240111,-74.33,3195,20240805,49.30,18580,-74.33,20240111,3195,49.30,20240805,18580,-74.33,20240111,3195,49.30,20240805,1.37,N,452190,100,25 억,,39243,N,N,0,N,00,N
20240814,121224,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4870,-40,5,-0.81,14736894640,3070788,11.28,4655,4965,4600,6380,3440,4910,4799.02,0.17,0,147589,6003,5456,4953,4406,3903,5730,4680,25,1470,100,3040,5,1,22997757,1120,-18.66,4.41,12,13.35,-261.00,1105.00,18580,20240111,-73.79,3195,20240805,52.43,18580,-73.79,20240111,3195,52.43,20240805,18580,-73.79,20240111,3195,52.43,20240805,1.37,N,452190,100,25 억,,39243,N,N,0,N,00,N
20240814,111221,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4815,-95,5,-1.93,11335198785,2373867,8.72,4655,4945,4600,6380,3440,4910,4774.93,0.17,0,175932,6003,5456,4953,4406,3903,5730,4680,25,1470,100,3040,5,1,22997757,1107,-18.45,4.36,12,10.32,-261.00,1105.00,18580,20240111,-74.09,3195,20240805,50.70,18580,-74.09,20240111,3195,50.70,20240805,18580,-74.09,20240111,3195,50.70,20240805,1.37,N,452190,100,25 억,,39243,N,N,0,N,00,N
20240814,101218,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4740,-170,5,-3.46,8654141365,1819694,6.68,4655,4890,4600,6380,3440,4910,4755.73,0.17,0,175307,6003,5456,4953,4406,3903,5730,4680,25,1470,100,3040,5,1,22997757,1090,-18.16,4.29,12,7.91,-261.00,1105.00,18580,20240111,-74.49,3195,20240805,48.36,18580,-74.49,20240111,3195,48.36,20240805,18580,-74.49,20240111,3195,48.36,20240805,1.37,N,452190,100,25 억,,39243,N,N,0,N,00,N
20240814,091253,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4750,-160,5,-3.26,3712458780,784638,2.88,4655,4850,4600,6380,3440,4910,4731.18,0.17,0,123572,6003,5456,4953,4406,3903,5730,4680,25,1470,100,3040,5,1,22997757,1092,-18.20,4.30,12,3.41,-261.00,1105.00,18580,20240111,-74.43,3195,20240805,48.67,18580,-74.43,20240111,3195,48.67,20240805,18580,-74.43,20240111,3195,48.67,20240805,1.37,N,452190,100,25 억,,39243,N,N,0,N,00,N
20240813,161212,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4910,355,2,7.79,135764852705,26845421,216.05,4520,5500,4450,5920,3190,4555,5057.86,0.15,0,-80652,5318,4936,4263,3881,3208,5127,4072,25,1365,100,2820,5,1,22997757,1129,-18.81,4.44,12,116.73,-261.00,1105.00,18580,20240111,-73.57,3195,20240805,53.68,18580,-73.57,20240111,3195,53.68,20240805,18580,-73.57,20240111,3195,53.68,20240805,1.17,N,452190,100,25 억,,34781,N,N,0,N,00,N
20240813,151221,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4855,300,2,6.59,130609435735,25788204,207.55,4520,5500,4450,5920,3190,4555,5064.80,0.15,0,-109485,5318,4936,4263,3881,3208,5127,4072,25,1365,100,2820,5,1,22997757,1117,-18.60,4.39,12,112.13,-261.00,1105.00,18580,20240111,-73.87,3195,20240805,51.96,18580,-73.87,20240111,3195,51.96,20240805,18580,-73.87,20240111,3195,51.96,20240805,1.17,N,452190,100,25 억,,34781,N,N,0,N,00,N
20240813,141216,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4635,80,2,1.76,109006521210,21398294,172.21,4520,5500,4450,5920,3190,4555,5094.30,0.15,0,-100157,5318,4936,4263,3881,3208,5127,4072,25,1365,100,2820,5,1,22997757,1066,-17.76,4.19,12,93.05,-261.00,1105.00,18580,20240111,-75.05,3195,20240805,45.07,18580,-75.05,20240111,3195,45.07,20240805,18580,-75.05,20240111,3195,45.07,20240805,1.17,N,452190,100,25 억,,34781,N,N,0,N,00,N
20240813,131216,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4870,315,2,6.92,97349974860,18941139,152.44,4520,5500,4450,5920,3190,4555,5139.77,0.15,0,-83046,5318,4936,4263,3881,3208,5127,4072,25,1365,100,2820,5,1,22997757,1120,-18.66,4.41,12,82.36,-261.00,1105.00,18580,20240111,-73.79,3195,20240805,52.43,18580,-73.79,20240111,3195,52.43,20240805,18580,-73.79,20240111,3195,52.43,20240805,1.17,N,452190,100,25 억,,34781,N,N,0,N,00,N
20240813,121211,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5220,665,2,14.60,90794928250,17644607,142.01,4520,5500,4450,5920,3190,4555,5145.93,0.15,0,-115851,5318,4936,4263,3881,3208,5127,4072,25,1365,100,2820,10,1,22997757,1200,-20.00,4.72,12,76.72,-261.00,1105.00,18580,20240111,-71.91,3195,20240805,63.38,18580,-71.91,20240111,3195,63.38,20240805,18580,-71.91,20240111,3195,63.38,20240805,1.17,N,452190,100,25 억,,34781,N,N,0,N,00,N
20240813,111209,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4975,420,2,9.22,81126937695,15774449,126.95,4520,5500,4450,5920,3190,4555,5143.13,0.15,0,-107346,5318,4936,4263,3881,3208,5127,4072,25,1365,100,2820,5,1,22997757,1144,-19.06,4.50,12,68.59,-261.00,1105.00,18580,20240111,-73.22,3195,20240805,55.71,18580,-73.22,20240111,3195,55.71,20240805,18580,-73.22,20240111,3195,55.71,20240805,1.17,N,452190,100,25 억,,34781,N,N,0,N,00,N
20240813,101207,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5430,875,2,19.21,54372033645,10744149,86.47,4520,5480,4450,5920,3190,4555,5060.86,0.15,0,-85704,5318,4936,4263,3881,3208,5127,4072,25,1365,100,2820,10,1,22997757,1249,-20.80,4.91,12,46.72,-261.00,1105.00,18580,20240111,-70.78,3195,20240805,69.95,18580,-70.78,20240111,3195,69.95,20240805,18580,-70.78,20240111,3195,69.95,20240805,1.17,N,452190,100,25 억,,34781,N,N,0,N,00,N
20240813,091212,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5070,515,2,11.31,11512832500,2388602,19.22,4520,5090,4450,5920,3190,4555,4820.48,0.15,0,43623,5318,4936,4263,3881,3208,5127,4072,25,1365,100,2820,10,1,22997757,1166,-19.43,4.59,12,10.39,-261.00,1105.00,18580,20240111,-72.71,3195,20240805,58.69,18580,-72.71,20240111,3195,58.69,20240805,18580,-72.71,20240111,3195,58.69,20240805,1.17,N,452190,100,25 억,,34781,N,N,0,N,00,N
20240812,161156,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4555,900,2,24.62,51373393955,12099004,819.82,3600,4645,3590,4750,2560,3655,4244.09,0.76,0,-67488,4245,3950,3750,3455,3255,4097,3602,25,1095,100,2260,5,1,22997757,1048,-17.45,4.12,12,52.61,-261.00,1105.00,18580,20240111,-75.48,3195,20240805,42.57,18580,-75.48,20240111,3195,42.57,20240805,18580,-75.48,20240111,3195,42.57,20240805,1.07,N,452190,100,25 억,,174682,N,N,0,N,00,N
20240812,151203,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4535,880,2,24.08,47734396695,11297673,765.52,3600,4645,3590,4750,2560,3655,4225.15,0.76,0,-75484,4245,3950,3750,3455,3255,4097,3602,25,1095,100,2260,5,1,22997757,1043,-17.38,4.10,12,49.13,-261.00,1105.00,18580,20240111,-75.59,3195,20240805,41.94,18580,-75.59,20240111,3195,41.94,20240805,18580,-75.59,20240111,3195,41.94,20240805,1.07,N,452190,100,25 억,,174682,N,N,0,N,00,N
20240812,141201,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4200,545,2,14.91,27524578615,6777383,459.23,3600,4340,3590,4750,2560,3655,4061.24,0.76,0,-127659,4245,3950,3750,3455,3255,4097,3602,25,1095,100,2260,5,1,22997757,966,-16.09,3.80,12,29.47,-261.00,1105.00,18580,20240111,-77.40,3195,20240805,31.46,18580,-77.40,20240111,3195,31.46,20240805,18580,-77.40,20240111,3195,31.46,20240805,1.07,N,452190,100,25 억,,174682,N,N,0,N,00,N
20240812,131156,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3860,205,2,5.61,14093414940,3575433,242.27,3600,4100,3590,4750,2560,3655,3941.74,0.76,0,-117314,4245,3950,3750,3455,3255,4097,3602,25,1095,100,2260,5,1,22997757,888,-14.79,3.49,12,15.55,-261.00,1105.00,18580,20240111,-79.22,3195,20240805,20.81,18580,-79.22,20240111,3195,20.81,20240805,18580,-79.22,20240111,3195,20.81,20240805,1.07,N,452190,100,25 억,,174682,N,N,0,N,00,N
20240812,121158,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3860,205,2,5.61,13317381055,3373716,228.60,3600,4100,3590,4750,2560,3655,3947.39,0.76,0,-112398,4245,3950,3750,3455,3255,4097,3602,25,1095,100,2260,5,1,22997757,888,-14.79,3.49,12,14.67,-261.00,1105.00,18580,20240111,-79.22,3195,20240805,20.81,18580,-79.22,20240111,3195,20.81,20240805,18580,-79.22,20240111,3195,20.81,20240805,1.07,N,452190,100,25 억,,174682,N,N,0,N,00,N
20240812,111200,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3980,325,2,8.89,5750079885,1466500,99.37,3600,4035,3590,4750,2560,3655,3920.95,0.76,0,-10060,4245,3950,3750,3455,3255,4097,3602,25,1095,100,2260,5,1,22997757,915,-15.25,3.60,12,6.38,-261.00,1105.00,18580,20240111,-78.58,3195,20240805,24.57,18580,-78.58,20240111,3195,24.57,20240805,18580,-78.58,20240111,3195,24.57,20240805,1.07,N,452190,100,25 억,,174682,N,N,0,N,00,N
20240812,101147,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3760,105,2,2.87,528151225,141458,9.59,3600,3840,3590,4750,2560,3655,3733.63,0.76,0,56143,4245,3950,3750,3455,3255,4097,3602,25,1095,100,2260,5,1,22997757,865,-14.41,3.40,12,0.62,-261.00,1105.00,18580,20240111,-79.76,3195,20240805,17.68,18580,-79.76,20240111,3195,17.68,20240805,18580,-79.76,20240111,3195,17.68,20240805,1.07,N,452190,100,25 억,,174682,N,N,0,N,00,N
20240812,091146,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3725,70,2,1.92,219091210,59408,4.03,3600,3765,3590,4750,2560,3655,3687.91,0.76,0,33673,4245,3950,3750,3455,3255,4097,3602,25,1095,100,2260,5,1,22997757,857,-14.27,3.37,12,0.26,-261.00,1105.00,18580,20240111,-79.95,3195,20240805,16.59,18580,-79.95,20240111,3195,16.59,20240805,18580,-79.95,20240111,3195,16.59,20240805,1.07,N,452190,100,25 억,,174682,N,N,0,N,00,N
20240809,161138,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3655,135,2,3.84,5552284795,1467269,242.11,3550,4045,3550,4575,2465,3520,3784.12,0.78,0,-5431,4043,3781,3638,3376,3233,3912,3507,25,1055,100,2180,5,1,22997757,841,-14.00,3.31,12,6.38,-261.00,1105.00,18580,20240111,-80.33,3195,20240805,14.40,18580,-80.33,20240111,3195,14.40,20240805,18580,-80.33,20240111,3195,14.40,20240805,1.07,N,452190,100,25 억,,180147,N,N,0,N,00,N
20240809,151208,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3650,130,2,3.69,5439607155,1436463,237.03,3550,4045,3550,4575,2465,3520,3786.81,0.78,0,-10631,4043,3781,3638,3376,3233,3912,3507,25,1055,100,2180,5,1,22997757,839,-13.98,3.30,12,6.25,-261.00,1105.00,18580,20240111,-80.36,3195,20240805,14.24,18580,-80.36,20240111,3195,14.24,20240805,18580,-80.36,20240111,3195,14.24,20240805,1.07,N,452190,100,25 억,,180147,N,N,0,N,00,N
20240809,141217,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3600,80,2,2.27,4971313910,1308435,215.91,3550,4045,3550,4575,2465,3520,3799.44,0.78,0,-35128,4043,3781,3638,3376,3233,3912,3507,25,1055,100,2180,5,1,22997757,828,-13.79,3.26,12,5.69,-261.00,1105.00,18580,20240111,-80.62,3195,20240805,12.68,18580,-80.62,20240111,3195,12.68,20240805,18580,-80.62,20240111,3195,12.68,20240805,1.07,N,452190,100,25 억,,180147,N,N,0,N,00,N
20240809,131202,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3695,175,2,4.97,472869195,128835,21.26,3550,3740,3550,4575,2465,3520,3670.35,0.78,0,42665,4043,3781,3638,3376,3233,3912,3507,25,1055,100,2180,5,1,22997757,850,-14.16,3.34,12,0.56,-261.00,1105.00,18580,20240111,-80.11,3195,20240805,15.65,18580,-80.11,20240111,3195,15.65,20240805,18580,-80.11,20240111,3195,15.65,20240805,1.07,N,452190,100,25 억,,180147,N,N,0,N,00,N
20240809,121202,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3665,145,2,4.12,397761465,108453,17.90,3550,3740,3550,4575,2465,3520,3667.59,0.78,0,39186,4043,3781,3638,3376,3233,3912,3507,25,1055,100,2180,5,1,22997757,843,-14.04,3.32,12,0.47,-261.00,1105.00,18580,20240111,-80.27,3195,20240805,14.71,18580,-80.27,20240111,3195,14.71,20240805,18580,-80.27,20240111,3195,14.71,20240805,1.07,N,452190,100,25 억,,180147,N,N,0,N,00,N
20240809,111156,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3665,145,2,4.12,380565810,103749,17.12,3550,3740,3550,4575,2465,3520,3668.14,0.78,0,37459,4043,3781,3638,3376,3233,3912,3507,25,1055,100,2180,5,1,22997757,843,-14.04,3.32,12,0.45,-261.00,1105.00,18580,20240111,-80.27,3195,20240805,14.71,18580,-80.27,20240111,3195,14.71,20240805,18580,-80.27,20240111,3195,14.71,20240805,1.07,N,452190,100,25 억,,180147,N,N,0,N,00,N
20240809,101200,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3685,165,2,4.69,333764645,90954,15.01,3550,3740,3550,4575,2465,3520,3669.60,0.78,0,35343,4043,3781,3638,3376,3233,3912,3507,25,1055,100,2180,5,1,22997757,847,-14.12,3.33,12,0.40,-261.00,1105.00,18580,20240111,-80.17,3195,20240805,15.34,18580,-80.17,20240111,3195,15.34,20240805,18580,-80.17,20240111,3195,15.34,20240805,1.07,N,452190,100,25 억,,180147,N,N,0,N,00,N
20240809,091200,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3700,180,2,5.11,147983950,40720,6.72,3550,3700,3550,4575,2465,3520,3634.18,0.78,0,19479,4043,3781,3638,3376,3233,3912,3507,25,1055,100,2180,5,1,22997757,851,-14.18,3.35,12,0.18,-261.00,1105.00,18580,20240111,-80.09,3195,20240805,15.81,18580,-80.09,20240111,3195,15.81,20240805,18580,-80.09,20240111,3195,15.81,20240805,1.07,N,452190,100,25 억,,180147,N,N,0,N,00,N
20240808,161137,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3520,-160,5,-4.35,2236934240,604393,620.60,3510,3900,3495,4780,2580,3680,3701.77,1.12,0,-77930,3783,3731,3673,3621,3563,3757,3647,25,1100,100,2280,5,1,22997757,810,-13.49,3.19,12,2.63,-261.00,1105.00,18580,20240111,-81.05,3195,20240805,10.17,18580,-81.05,20240111,3195,10.17,20240805,18580,-81.05,20240111,3195,10.17,20240805,1.29,N,452190,100,25 억,,256689,N,N,0,N,00,N
20240808,151154,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3540,-140,5,-3.80,2164739995,583900,599.56,3510,3900,3495,4780,2580,3680,3707.38,1.12,0,-78152,3783,3731,3673,3621,3563,3757,3647,25,1100,100,2280,5,1,22997757,814,-13.56,3.20,12,2.54,-261.00,1105.00,18580,20240111,-80.95,3195,20240805,10.80,18580,-80.95,20240111,3195,10.80,20240805,18580,-80.95,20240111,3195,10.80,20240805,1.29,N,452190,100,25 억,,256689,N,N,0,N,00,N
20240808,141154,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3595,-85,5,-2.31,2066974725,556395,571.32,3510,3900,3495,4780,2580,3680,3714.94,1.12,0,-88281,3783,3731,3673,3621,3563,3757,3647,25,1100,100,2280,5,1,22997757,827,-13.77,3.25,12,2.42,-261.00,1105.00,18580,20240111,-80.65,3195,20240805,12.52,18580,-80.65,20240111,3195,12.52,20240805,18580,-80.65,20240111,3195,12.52,20240805,1.29,N,452190,100,25 억,,256689,N,N,0,N,00,N
20240808,131152,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3695,15,2,0.41,1933760950,519468,533.40,3510,3900,3495,4780,2580,3680,3722.58,1.12,0,-96425,3783,3731,3673,3621,3563,3757,3647,25,1100,100,2280,5,1,22997757,850,-14.16,3.34,12,2.26,-261.00,1105.00,18580,20240111,-80.11,3195,20240805,15.65,18580,-80.11,20240111,3195,15.65,20240805,18580,-80.11,20240111,3195,15.65,20240805,1.29,N,452190,100,25 억,,256689,N,N,0,N,00,N
20240808,121154,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3700,20,2,0.54,1703516565,457101,469.36,3510,3900,3495,4780,2580,3680,3726.78,1.12,0,-109157,3783,3731,3673,3621,3563,3757,3647,25,1100,100,2280,5,1,22997757,851,-14.18,3.35,12,1.99,-261.00,1105.00,18580,20240111,-80.09,3195,20240805,15.81,18580,-80.09,20240111,3195,15.81,20240805,18580,-80.09,20240111,3195,15.81,20240805,1.29,N,452190,100,25 억,,256689,N,N,0,N,00,N
20240808,111153,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3650,-30,5,-0.82,349213685,97638,100.26,3510,3720,3495,4780,2580,3680,3576.62,1.12,0,12828,3783,3731,3673,3621,3563,3757,3647,25,1100,100,2280,5,1,22997757,839,-13.98,3.30,12,0.42,-261.00,1105.00,18580,20240111,-80.36,3195,20240805,14.24,18580,-80.36,20240111,3195,14.24,20240805,18580,-80.36,20240111,3195,14.24,20240805,1.29,N,452190,100,25 억,,256689,N,N,0,N,00,N
20240808,101147,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3500,-180,5,-4.89,200041665,56389,57.90,3510,3650,3495,4780,2580,3680,3547.53,1.12,0,17599,3783,3731,3673,3621,3563,3757,3647,25,1100,100,2280,5,1,22997757,805,-13.41,3.17,12,0.25,-261.00,1105.00,18580,20240111,-81.16,3195,20240805,9.55,18580,-81.16,20240111,3195,9.55,20240805,18580,-81.16,20240111,3195,9.55,20240805,1.29,N,452190,100,25 억,,256689,N,N,0,N,00,N
20240808,091141,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3620,-60,5,-1.63,23778535,6622,6.80,3510,3650,3510,4780,2580,3680,3590.84,1.12,0,-194,3783,3731,3673,3621,3563,3757,3647,25,1100,100,2280,5,1,22997757,833,-13.87,3.28,12,0.03,-261.00,1105.00,18580,20240111,-80.52,3195,20240805,13.30,18580,-80.52,20240111,3195,13.30,20240805,18580,-80.52,20240111,3195,13.30,20240805,1.29,N,452190,100,25 억,,256689,N,N,0,N,00,N
20240807,161125,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3680,10,2,0.27,351321745,95659,33.53,3615,3725,3615,4770,2570,3670,3672.62,1.13,0,-7216,4013,3841,3528,3356,3043,3927,3442,25,1100,100,2270,5,1,22997757,846,-14.10,3.33,12,0.42,-261.00,1105.00,18580,20240111,-80.19,3195,20240805,15.18,18580,-80.19,20240111,3195,15.18,20240805,18580,-80.19,20240111,3195,15.18,20240805,1.52,N,452190,100,25 억,,260932,N,N,0,N,00,N
20240807,151141,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3660,-10,5,-0.27,335589535,91369,32.03,3615,3725,3615,4770,2570,3670,3672.91,1.13,0,-5551,4013,3841,3528,3356,3043,3927,3442,25,1100,100,2270,5,1,22997757,842,-14.02,3.31,12,0.40,-261.00,1105.00,18580,20240111,-80.30,3195,20240805,14.55,18580,-80.30,20240111,3195,14.55,20240805,18580,-80.30,20240111,3195,14.55,20240805,1.52,N,452190,100,25 억,,260932,N,N,0,N,00,N
20240807,141145,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3705,35,2,0.95,300844110,81890,28.70,3615,3725,3615,4770,2570,3670,3673.77,1.13,0,-5458,4013,3841,3528,3356,3043,3927,3442,25,1100,100,2270,5,1,22997757,852,-14.20,3.35,12,0.36,-261.00,1105.00,18580,20240111,-80.06,3195,20240805,15.96,18580,-80.06,20240111,3195,15.96,20240805,18580,-80.06,20240111,3195,15.96,20240805,1.52,N,452190,100,25 억,,260932,N,N,0,N,00,N
20240807,131138,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3700,30,2,0.82,269823150,73485,25.76,3615,3725,3615,4770,2570,3670,3671.82,1.13,0,-5178,4013,3841,3528,3356,3043,3927,3442,25,1100,100,2270,5,1,22997757,851,-14.18,3.35,12,0.32,-261.00,1105.00,18580,20240111,-80.09,3195,20240805,15.81,18580,-80.09,20240111,3195,15.81,20240805,18580,-80.09,20240111,3195,15.81,20240805,1.52,N,452190,100,25 억,,260932,N,N,0,N,00,N
20240807,121142,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3710,40,2,1.09,224972770,61382,21.52,3615,3725,3615,4770,2570,3670,3665.11,1.13,0,-3553,4013,3841,3528,3356,3043,3927,3442,25,1100,100,2270,5,1,22997757,853,-14.21,3.36,12,0.27,-261.00,1105.00,18580,20240111,-80.03,3195,20240805,16.12,18580,-80.03,20240111,3195,16.12,20240805,18580,-80.03,20240111,3195,16.12,20240805,1.52,N,452190,100,25 억,,260932,N,N,0,N,00,N
20240807,111139,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3700,30,2,0.82,192530505,52623,18.45,3615,3720,3615,4770,2570,3670,3658.63,1.13,0,-3541,4013,3841,3528,3356,3043,3927,3442,25,1100,100,2270,5,1,22997757,851,-14.18,3.35,12,0.23,-261.00,1105.00,18580,20240111,-80.09,3195,20240805,15.81,18580,-80.09,20240111,3195,15.81,20240805,18580,-80.09,20240111,3195,15.81,20240805,1.52,N,452190,100,25 억,,260932,N,N,0,N,00,N
20240807,101132,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3650,-20,5,-0.54,129382145,35423,12.42,3615,3700,3615,4770,2570,3670,3652.39,1.13,0,-3634,4013,3841,3528,3356,3043,3927,3442,25,1100,100,2270,5,1,22997757,839,-13.98,3.30,12,0.15,-261.00,1105.00,18580,20240111,-80.36,3195,20240805,14.24,18580,-80.36,20240111,3195,14.24,20240805,18580,-80.36,20240111,3195,14.24,20240805,1.52,N,452190,100,25 억,,260932,N,N,0,N,00,N
20240807,091218,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3680,10,2,0.27,52001990,14311,5.02,3615,3680,3615,4770,2570,3670,3633.19,1.13,0,3340,4013,3841,3528,3356,3043,3927,3442,25,1100,100,2270,5,1,22997757,846,-14.10,3.33,12,0.06,-261.00,1105.00,18580,20240111,-80.19,3195,20240805,15.18,18580,-80.19,20240111,3195,15.18,20240805,18580,-80.19,20240111,3195,15.18,20240805,1.52,N,452190,100,25 억,,260932,N,N,0,N,00,N
20240806,161117,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3670,330,2,9.88,975704110,277651,93.27,3215,3700,3215,4340,2340,3340,3514.56,0.76,0,82904,4303,3821,3508,3026,2713,3665,2870,25,1000,100,2070,5,1,22997757,844,-14.06,3.32,12,1.21,-261.00,1105.00,18580,20240111,-80.25,3195,20240805,14.87,18580,-80.25,20240111,3195,14.87,20240805,18580,-80.25,20240111,3195,14.87,20240805,1.52,N,452190,100,25 억,,174543,N,N,0,N,00,N
20240806,151136,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3620,280,2,8.38,917360320,261650,87.90,3215,3700,3215,4340,2340,3340,3506.76,0.76,0,78576,4303,3821,3508,3026,2713,3665,2870,25,1000,100,2070,5,1,22997757,833,-13.87,3.28,12,1.14,-261.00,1105.00,18580,20240111,-80.52,3195,20240805,13.30,18580,-80.52,20240111,3195,13.30,20240805,18580,-80.52,20240111,3195,13.30,20240805,1.52,N,452190,100,25 억,,174543,N,N,0,N,00,N
20240806,141129,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3585,245,2,7.34,856167775,244640,82.18,3215,3700,3215,4340,2340,3340,3500.42,0.76,0,69521,4303,3821,3508,3026,2713,3665,2870,25,1000,100,2070,5,1,22997757,824,-13.74,3.24,12,1.06,-261.00,1105.00,18580,20240111,-80.71,3195,20240805,12.21,18580,-80.71,20240111,3195,12.21,20240805,18580,-80.71,20240111,3195,12.21,20240805,1.52,N,452190,100,25 억,,174543,N,N,0,N,00,N
20240806,131132,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3600,260,2,7.78,806447015,230751,77.52,3215,3700,3215,4340,2340,3340,3495.62,0.76,0,69352,4303,3821,3508,3026,2713,3665,2870,25,1000,100,2070,5,1,22997757,828,-13.79,3.26,12,1.00,-261.00,1105.00,18580,20240111,-80.62,3195,20240805,12.68,18580,-80.62,20240111,3195,12.68,20240805,18580,-80.62,20240111,3195,12.68,20240805,1.52,N,452190,100,25 억,,174543,N,N,0,N,00,N
20240806,121134,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3590,250,2,7.49,752093470,215627,72.44,3215,3700,3215,4340,2340,3340,3488.69,0.76,0,63107,4303,3821,3508,3026,2713,3665,2870,25,1000,100,2070,5,1,22997757,826,-13.75,3.25,12,0.94,-261.00,1105.00,18580,20240111,-80.68,3195,20240805,12.36,18580,-80.68,20240111,3195,12.36,20240805,18580,-80.68,20240111,3195,12.36,20240805,1.52,N,452190,100,25 억,,174543,N,N,0,N,00,N
20240806,111121,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3560,220,2,6.59,692944555,199019,66.86,3215,3700,3215,4340,2340,3340,3482.59,0.76,0,60876,4303,3821,3508,3026,2713,3665,2870,25,1000,100,2070,5,1,22997757,819,-13.64,3.22,12,0.87,-261.00,1105.00,18580,20240111,-80.84,3195,20240805,11.42,18580,-80.84,20240111,3195,11.42,20240805,18580,-80.84,20240111,3195,11.42,20240805,1.52,N,452190,100,25 억,,174543,N,N,0,N,00,N
20240806,101123,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3670,330,2,9.88,524120070,151962,51.05,3215,3700,3215,4340,2340,3340,3449.81,0.76,0,40971,4303,3821,3508,3026,2713,3665,2870,25,1000,100,2070,5,1,22997757,844,-14.06,3.32,12,0.66,-261.00,1105.00,18580,20240111,-80.25,3195,20240805,14.87,18580,-80.25,20240111,3195,14.87,20240805,18580,-80.25,20240111,3195,14.87,20240805,1.52,N,452190,100,25 억,,174543,N,N,0,N,00,N
20240806,091130,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3485,145,2,4.34,295838575,88263,29.65,3215,3515,3215,4340,2340,3340,3351.93,0.76,0,13547,4303,3821,3508,3026,2713,3665,2870,25,1000,100,2070,5,1,22997757,801,-13.35,3.15,12,0.38,-261.00,1105.00,18580,20240111,-81.24,3195,20240805,9.08,18580,-81.24,20240111,3195,9.08,20240805,18580,-81.24,20240111,3195,9.08,20240805,1.52,N,452190,100,25 억,,174543,N,N,0,N,00,N
20240805,161102,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3340,-705,5,-17.43,1052219050,291737,120.15,3905,3990,3195,5250,2835,4045,3608.35,0.59,0,38418,4405,4225,4120,3940,3835,4172,3887,25,1205,100,2500,5,1,22997757,768,-12.80,3.02,12,1.27,-261.00,1105.00,18580,20240111,-82.02,3195,20240805,4.54,18580,-82.02,20240111,3195,4.54,20240805,18580,-82.02,20240111,3195,4.54,20240805,1.56,N,452190,100,25 억,,135647,N,N,0,N,00,N
20240805,151122,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3420,-625,5,-15.45,976644530,269511,111.00,3905,3990,3195,5250,2835,4045,3623.77,0.59,0,33365,4405,4225,4120,3940,3835,4172,3887,25,1205,100,2500,5,1,22997757,787,-13.10,3.10,12,1.17,-261.00,1105.00,18580,20240111,-81.59,3195,20240805,7.04,18580,-81.59,20240111,3195,7.04,20240805,18580,-81.59,20240111,3195,7.04,20240805,1.56,N,452190,100,25 억,,135647,N,N,0,N,00,N
20240805,141123,58,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3600,-445,5,-11.00,680290070,182960,75.35,3905,3990,3590,5250,2835,4045,3718.24,0.59,0,11922,4405,4225,4120,3940,3835,4172,3887,25,1205,100,2500,5,1,22997757,828,-13.79,3.26,12,0.80,-261.00,1105.00,18580,20240111,-80.62,3590,20240805,0.28,18580,-80.62,20240111,3590,0.28,20240805,18580,-80.62,20240111,3590,0.28,20240805,1.56,N,452190,100,25 억,,135647,N,N,0,N,00,N
20240805,131123,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3650,-395,5,-9.77,607717105,162865,67.08,3905,3990,3600,5250,2835,4045,3731.42,0.59,0,9732,4405,4225,4120,3940,3835,4172,3887,25,1205,100,2500,5,1,22997757,839,-13.98,3.30,12,0.71,-261.00,1105.00,18580,20240111,-80.36,3600,20240805,1.39,18580,-80.36,20240111,3600,1.39,20240805,18580,-80.36,20240111,3600,1.39,20240805,1.56,N,452190,100,25 억,,135647,N,N,0,N,00,N
20240805,121117,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3680,-365,5,-9.02,515521270,137589,56.67,3905,3990,3600,5250,2835,4045,3746.82,0.59,0,8215,4405,4225,4120,3940,3835,4172,3887,25,1205,100,2500,5,1,22997757,846,-14.10,3.33,12,0.60,-261.00,1105.00,18580,20240111,-80.19,3600,20240805,2.22,18580,-80.19,20240111,3600,2.22,20240805,18580,-80.19,20240111,3600,2.22,20240805,1.56,N,452190,100,25 억,,135647,N,N,0,N,00,N
20240805,111115,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3720,-325,5,-8.03,448462350,119446,49.19,3905,3990,3600,5250,2835,4045,3754.52,0.59,0,7578,4405,4225,4120,3940,3835,4172,3887,25,1205,100,2500,5,1,22997757,856,-14.25,3.37,12,0.52,-261.00,1105.00,18580,20240111,-79.98,3600,20240805,3.33,18580,-79.98,20240111,3600,3.33,20240805,18580,-79.98,20240111,3600,3.33,20240805,1.56,N,452190,100,25 억,,135647,N,N,0,N,00,N
20240805,101112,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3760,-285,5,-7.05,293682695,77668,31.99,3905,3990,3600,5250,2835,4045,3781.26,0.59,0,5660,4405,4225,4120,3940,3835,4172,3887,25,1205,100,2500,5,1,22997757,865,-14.41,3.40,12,0.34,-261.00,1105.00,18580,20240111,-79.76,3600,20240805,4.44,18580,-79.76,20240111,3600,4.44,20240805,18580,-79.76,20240111,3600,4.44,20240805,1.56,N,452190,100,25 억,,135647,N,N,0,N,00,N
20240805,091105,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3600,-445,5,-11.00,117434615,30752,12.67,3905,3990,3600,5250,2835,4045,3818.76,0.59,0,5230,4405,4225,4120,3940,3835,4172,3887,25,1205,100,2500,5,1,22997757,828,-13.79,3.26,12,0.13,-261.00,1105.00,18580,20240111,-80.62,3600,20240805,0.00,18580,-80.62,20240111,3600,0.00,20240805,18580,-80.62,20240111,3600,0.00,20240805,1.56,N,452190,100,25 억,,135647,Y,N,0,N,00,N
20240802,161056,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4045,-275,5,-6.37,996155760,240582,16.15,4300,4300,4015,5610,3025,4320,4140.96,0.85,0,-61098,4916,4617,4371,4072,3826,4767,4222,25,1290,100,2670,5,1,22997757,930,-15.50,3.66,12,1.05,-261.00,1105.00,18580,20240111,-78.23,3980,20240731,1.63,18580,-78.23,20240111,3980,1.63,20240731,18580,-78.23,20240111,3980,1.63,20240731,1.56,N,452190,100,25 억,,194823,N,N,0,N,00,N
20240802,151056,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4065,-255,5,-5.90,963808540,232609,15.62,4300,4300,4015,5610,3025,4320,4143.47,0.85,0,-57253,4916,4617,4371,4072,3826,4767,4222,25,1290,100,2670,5,1,22997757,935,-15.57,3.68,12,1.01,-261.00,1105.00,18580,20240111,-78.12,3980,20240731,2.14,18580,-78.12,20240111,3980,2.14,20240731,18580,-78.12,20240111,3980,2.14,20240731,1.56,N,452190,100,25 억,,194823,N,N,0,N,00,N
20240802,141059,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4055,-265,5,-6.13,829839320,199456,13.39,4300,4300,4055,5610,3025,4320,4160.51,0.85,0,-49559,4916,4617,4371,4072,3826,4767,4222,25,1290,100,2670,5,1,22997757,933,-15.54,3.67,12,0.87,-261.00,1105.00,18580,20240111,-78.18,3980,20240731,1.88,18580,-78.18,20240111,3980,1.88,20240731,18580,-78.18,20240111,3980,1.88,20240731,1.56,N,452190,100,25 억,,194823,N,N,0,N,00,N
20240802,131058,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4120,-200,5,-4.63,735281160,176347,11.84,4300,4300,4075,5610,3025,4320,4169.51,0.85,0,-34795,4916,4617,4371,4072,3826,4767,4222,25,1290,100,2670,5,1,22997757,948,-15.79,3.73,12,0.77,-261.00,1105.00,18580,20240111,-77.83,3980,20240731,3.52,18580,-77.83,20240111,3980,3.52,20240731,18580,-77.83,20240111,3980,3.52,20240731,1.56,N,452190,100,25 억,,194823,N,N,0,N,00,N
20240802,121058,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4095,-225,5,-5.21,695092060,166557,11.18,4300,4300,4075,5610,3025,4320,4173.30,0.85,0,-33222,4916,4617,4371,4072,3826,4767,4222,25,1290,100,2670,5,1,22997757,942,-15.69,3.71,12,0.72,-261.00,1105.00,18580,20240111,-77.96,3980,20240731,2.89,18580,-77.96,20240111,3980,2.89,20240731,18580,-77.96,20240111,3980,2.89,20240731,1.56,N,452190,100,25 억,,194823,N,N,0,N,00,N
20240802,111057,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4115,-205,5,-4.75,620459650,148352,9.96,4300,4300,4115,5610,3025,4320,4182.35,0.85,0,-24736,4916,4617,4371,4072,3826,4767,4222,25,1290,100,2670,5,1,22997757,946,-15.77,3.72,12,0.65,-261.00,1105.00,18580,20240111,-77.85,3980,20240731,3.39,18580,-77.85,20240111,3980,3.39,20240731,18580,-77.85,20240111,3980,3.39,20240731,1.56,N,452190,100,25 억,,194823,N,N,0,N,00,N
20240802,101053,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4170,-150,5,-3.47,459744380,109467,7.35,4300,4300,4130,5610,3025,4320,4199.84,0.85,0,-21317,4916,4617,4371,4072,3826,4767,4222,25,1290,100,2670,5,1,22997757,959,-15.98,3.77,12,0.48,-261.00,1105.00,18580,20240111,-77.56,3980,20240731,4.77,18580,-77.56,20240111,3980,4.77,20240731,18580,-77.56,20240111,3980,4.77,20240731,1.56,N,452190,100,25 억,,194823,N,N,0,N,00,N
20240802,091100,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4210,-110,5,-2.55,194550390,45822,3.08,4300,4300,4205,5610,3025,4320,4245.79,0.85,0,-9664,4916,4617,4371,4072,3826,4767,4222,25,1290,100,2670,5,1,22997757,968,-16.13,3.81,12,0.20,-261.00,1105.00,18580,20240111,-77.34,3980,20240731,5.78,18580,-77.34,20240111,3980,5.78,20240731,18580,-77.34,20240111,3980,5.78,20240731,1.56,N,452190,100,25 억,,194823,N,N,0,N,00,N
20240801,161053,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4320,240,2,5.88,6589006290,1484980,1176.75,4125,4670,4125,5300,2860,4080,4437.21,0.51,0,84994,4146,4112,4046,4012,3946,4130,4030,25,1220,100,2520,5,1,22997757,994,-16.55,3.91,12,6.46,-261.00,1105.00,18580,20240111,-76.75,3980,20240731,8.54,18580,-76.75,20240111,3980,8.54,20240731,18580,-76.75,20240111,3980,8.54,20240731,1.54,N,452190,100,25 억,,116573,N,N,0,N,00,N
20240801,151119,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4310,230,2,5.64,6433288090,1448937,1148.19,4125,4670,4125,5300,2860,4080,4440.01,0.51,0,81002,4146,4112,4046,4012,3946,4130,4030,25,1220,100,2520,5,1,22997757,991,-16.51,3.90,12,6.30,-261.00,1105.00,18580,20240111,-76.80,3980,20240731,8.29,18580,-76.80,20240111,3980,8.29,20240731,18580,-76.80,20240111,3980,8.29,20240731,1.54,N,452190,100,25 억,,116573,N,N,0,N,00,N
20240801,141107,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4340,260,2,6.37,6168278295,1387934,1099.85,4125,4670,4125,5300,2860,4080,4444.22,0.51,0,69739,4146,4112,4046,4012,3946,4130,4030,25,1220,100,2520,5,1,22997757,998,-16.63,3.93,12,6.04,-261.00,1105.00,18580,20240111,-76.64,3980,20240731,9.05,18580,-76.64,20240111,3980,9.05,20240731,18580,-76.64,20240111,3980,9.05,20240731,1.54,N,452190,100,25 억,,116573,N,N,0,N,00,N
20240801,131057,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4320,240,2,5.88,6055955435,1361978,1079.28,4125,4670,4125,5300,2860,4080,4446.44,0.51,0,67059,4146,4112,4046,4012,3946,4130,4030,25,1220,100,2520,5,1,22997757,994,-16.55,3.91,12,5.92,-261.00,1105.00,18580,20240111,-76.75,3980,20240731,8.54,18580,-76.75,20240111,3980,8.54,20240731,18580,-76.75,20240111,3980,8.54,20240731,1.54,N,452190,100,25 억,,116573,N,N,0,N,00,N
20240801,121102,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4335,255,2,6.25,5728135400,1286037,1019.10,4125,4670,4125,5300,2860,4080,4454.10,0.51,0,70897,4146,4112,4046,4012,3946,4130,4030,25,1220,100,2520,5,1,22997757,997,-16.61,3.92,12,5.59,-261.00,1105.00,18580,20240111,-76.67,3980,20240731,8.92,18580,-76.67,20240111,3980,8.92,20240731,18580,-76.67,20240111,3980,8.92,20240731,1.54,N,452190,100,25 억,,116573,N,N,0,N,00,N
20240801,111101,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4470,390,2,9.56,5211898775,1167795,925.40,4125,4670,4125,5300,2860,4080,4463.03,0.51,0,59765,4146,4112,4046,4012,3946,4130,4030,25,1220,100,2520,5,1,22997757,1028,-17.13,4.05,12,5.08,-261.00,1105.00,18580,20240111,-75.94,3980,20240731,12.31,18580,-75.94,20240111,3980,12.31,20240731,18580,-75.94,20240111,3980,12.31,20240731,1.54,N,452190,100,25 억,,116573,N,N,0,N,00,N
20240801,101055,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4395,315,2,7.72,3327593475,747347,592.23,4125,4670,4125,5300,2860,4080,4452.54,0.51,0,27937,4146,4112,4046,4012,3946,4130,4030,25,1220,100,2520,5,1,22997757,1011,-16.84,3.98,12,3.25,-261.00,1105.00,18580,20240111,-76.35,3980,20240731,10.43,18580,-76.35,20240111,3980,10.43,20240731,18580,-76.35,20240111,3980,10.43,20240731,1.54,N,452190,100,25 억,,116573,N,N,0,N,00,N
20240801,091047,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4200,120,2,2.94,71568820,17020,13.49,4125,4250,4125,5300,2860,4080,4204.98,0.51,0,4767,4146,4112,4046,4012,3946,4130,4030,25,1220,100,2520,5,1,22997757,966,-16.09,3.80,12,0.07,-261.00,1105.00,18580,20240111,-77.40,3980,20240731,5.53,18580,-77.40,20240111,3980,5.53,20240731,18580,-77.40,20240111,3980,5.53,20240731,1.54,N,452190,100,25 억,,116573,N,N,0,N,00,N