KissMeData/060310/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
20240731,160604,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2305,25,2,1.10,743617165,326731,93.74,2275,2320,2245,2960,1600,2280,2275.83,6.70,0,79729,2403,2341,2308,2246,2213,2325,2230,255,680,500,1410,5,1,51084642,1178,42.69,2.31,03,0.64,54.00,998.00,4795,20240110,-51.93,2055,20231031,12.17,4795,-51.93,20240110,2205,4.54,20240723,4795,-51.93,20240110,2055,12.17,20231031,5.63,N,060310,500,255 억,,3421483,N,N,0,N,00,N
20240731,150608,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2310,30,2,1.32,691089985,303954,87.20,2275,2320,2245,2960,1600,2280,2273.67,6.70,0,76347,2403,2341,2308,2246,2213,2325,2230,255,680,500,1410,5,1,51084642,1180,42.78,2.31,03,0.60,54.00,998.00,4795,20240110,-51.82,2055,20231031,12.41,4795,-51.82,20240110,2205,4.76,20240723,4795,-51.82,20240110,2055,12.41,20231031,5.63,N,060310,500,255 억,,3421483,N,N,0,N,00,N
20240731,140611,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2285,5,2,0.22,475577020,210259,60.32,2275,2300,2245,2960,1600,2280,2261.86,6.70,0,-1888,2403,2341,2308,2246,2213,2325,2230,255,680,500,1410,5,1,51084642,1167,42.31,2.29,03,0.41,54.00,998.00,4795,20240110,-52.35,2055,20231031,11.19,4795,-52.35,20240110,2205,3.63,20240723,4795,-52.35,20240110,2055,11.19,20231031,5.63,N,060310,500,255 억,,3421483,N,N,0,N,00,N
20240731,130609,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2285,5,2,0.22,438344730,193961,55.65,2275,2300,2245,2960,1600,2280,2259.96,6.70,0,-3342,2403,2341,2308,2246,2213,2325,2230,255,680,500,1410,5,1,51084642,1167,42.31,2.29,03,0.38,54.00,998.00,4795,20240110,-52.35,2055,20231031,11.19,4795,-52.35,20240110,2205,3.63,20240723,4795,-52.35,20240110,2055,11.19,20231031,5.63,N,060310,500,255 억,,3421483,N,N,0,N,00,N
20240731,120610,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2260,-20,5,-0.88,372845230,165082,47.36,2275,2300,2245,2960,1600,2280,2258.55,6.70,0,-26669,2403,2341,2308,2246,2213,2325,2230,255,680,500,1410,5,1,51084642,1155,41.85,2.26,03,0.32,54.00,998.00,4795,20240110,-52.87,2055,20231031,9.98,4795,-52.87,20240110,2205,2.49,20240723,4795,-52.87,20240110,2055,9.98,20231031,5.63,N,060310,500,255 억,,3421483,N,N,0,N,00,N
20240731,110611,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2260,-20,5,-0.88,331570885,146766,42.11,2275,2300,2245,2960,1600,2280,2259.18,6.70,0,-25397,2403,2341,2308,2246,2213,2325,2230,255,680,500,1410,5,1,51084642,1155,41.85,2.26,03,0.29,54.00,998.00,4795,20240110,-52.87,2055,20231031,9.98,4795,-52.87,20240110,2205,2.49,20240723,4795,-52.87,20240110,2055,9.98,20231031,5.63,N,060310,500,255 억,,3421483,N,N,0,N,00,N
20240731,100610,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2265,-15,5,-0.66,162269950,71687,20.57,2275,2300,2245,2960,1600,2280,2263.59,6.70,0,6074,2403,2341,2308,2246,2213,2325,2230,255,680,500,1410,5,1,51084642,1157,41.94,2.27,03,0.14,54.00,998.00,4795,20240110,-52.76,2055,20231031,10.22,4795,-52.76,20240110,2205,2.72,20240723,4795,-52.76,20240110,2055,10.22,20231031,5.63,N,060310,500,255 억,,3421483,N,N,0,N,00,N
20240731,090603,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2280,0,3,0.00,38376290,16841,4.83,2275,2300,2275,2960,1600,2280,2278.74,6.70,0,79,2403,2341,2308,2246,2213,2325,2230,255,680,500,1410,5,1,51084642,1165,42.22,2.28,03,0.03,54.00,998.00,4795,20240110,-52.45,2055,20231031,10.95,4795,-52.45,20240110,2205,3.40,20240723,4795,-52.45,20240110,2055,10.95,20231031,5.63,N,060310,500,255 억,,3421483,N,N,0,N,00,N
20240730,160553,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2280,-45,5,-1.94,803236155,347147,91.47,2370,2370,2275,3020,1630,2325,2313.87,7.01,0,-165535,2398,2361,2313,2276,2228,2380,2295,255,695,500,1440,5,1,51084642,1165,42.22,2.28,03,0.68,54.00,998.00,4795,20240110,-52.45,2055,20231031,10.95,4795,-52.45,20240110,2205,3.40,20240723,4795,-52.45,20240110,2055,10.95,20231031,5.79,N,060310,500,255 억,,3583108,N,N,0,N,00,N
20240730,150603,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2285,-40,5,-1.72,767892445,331646,87.39,2370,2370,2280,3020,1630,2325,2315.39,7.01,0,-161005,2398,2361,2313,2276,2228,2380,2295,255,695,500,1440,5,1,51084642,1167,42.31,2.29,03,0.65,54.00,998.00,4795,20240110,-52.35,2055,20231031,11.19,4795,-52.35,20240110,2205,3.63,20240723,4795,-52.35,20240110,2055,11.19,20231031,5.79,N,060310,500,255 억,,3583108,N,N,0,N,00,N
20240730,140556,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2290,-35,5,-1.51,709142565,305922,80.61,2370,2370,2285,3020,1630,2325,2318.04,7.01,0,-154290,2398,2361,2313,2276,2228,2380,2295,255,695,500,1440,5,1,51084642,1170,42.41,2.29,03,0.60,54.00,998.00,4795,20240110,-52.24,2055,20231031,11.44,4795,-52.24,20240110,2205,3.85,20240723,4795,-52.24,20240110,2055,11.44,20231031,5.79,N,060310,500,255 억,,3583108,N,N,0,N,00,N
20240730,130601,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2305,-20,5,-0.86,650683560,280417,73.89,2370,2370,2290,3020,1630,2325,2320.41,7.01,0,-144824,2398,2361,2313,2276,2228,2380,2295,255,695,500,1440,5,1,51084642,1178,42.69,2.31,03,0.55,54.00,998.00,4795,20240110,-51.93,2055,20231031,12.17,4795,-51.93,20240110,2205,4.54,20240723,4795,-51.93,20240110,2055,12.17,20231031,5.79,N,060310,500,255 억,,3583108,N,N,0,N,00,N
20240730,120556,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2310,-15,5,-0.65,618524550,266435,70.21,2370,2370,2290,3020,1630,2325,2321.48,7.01,0,-137383,2398,2361,2313,2276,2228,2380,2295,255,695,500,1440,5,1,51084642,1180,42.78,2.31,03,0.52,54.00,998.00,4795,20240110,-51.82,2055,20231031,12.41,4795,-51.82,20240110,2205,4.76,20240723,4795,-51.82,20240110,2055,12.41,20231031,5.79,N,060310,500,255 억,,3583108,N,N,0,N,00,N
20240730,110602,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2320,-5,5,-0.22,576163870,248066,65.37,2370,2370,2290,3020,1630,2325,2322.62,7.01,0,-127821,2398,2361,2313,2276,2228,2380,2295,255,695,500,1440,5,1,51084642,1185,42.96,2.32,03,0.49,54.00,998.00,4795,20240110,-51.62,2055,20231031,12.90,4795,-51.62,20240110,2205,5.22,20240723,4795,-51.62,20240110,2055,12.90,20231031,5.79,N,060310,500,255 억,,3583108,N,N,0,N,00,N
20240730,100602,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2290,-35,5,-1.51,499133340,214681,56.57,2370,2370,2290,3020,1630,2325,2325.00,7.01,0,-119155,2398,2361,2313,2276,2228,2380,2295,255,695,500,1440,5,1,51084642,1170,42.41,2.29,03,0.42,54.00,998.00,4795,20240110,-52.24,2055,20231031,11.44,4795,-52.24,20240110,2205,3.85,20240723,4795,-52.24,20240110,2055,11.44,20231031,5.79,N,060310,500,255 억,,3583108,N,N,0,N,00,N
20240730,090605,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2325,0,3,0.00,81243080,34612,9.12,2370,2370,2325,3020,1630,2325,2347.41,7.01,0,-11820,2398,2361,2313,2276,2228,2380,2295,255,695,500,1440,5,1,51084642,1188,43.06,2.33,03,0.07,54.00,998.00,4795,20240110,-51.51,2055,20231031,13.14,4795,-51.51,20240110,2205,5.44,20240723,4795,-51.51,20240110,2055,13.14,20231031,5.79,N,060310,500,255 억,,3583108,N,N,0,N,00,N
20240729,160554,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2325,60,2,2.65,863720150,373491,156.12,2265,2350,2265,2940,1590,2265,2312.45,6.76,0,135115,2315,2290,2270,2245,2225,2280,2235,255,675,500,1400,5,1,51084642,1188,43.06,2.33,03,0.73,54.00,998.00,4795,20240110,-51.51,2055,20231031,13.14,4795,-51.51,20240110,2205,5.44,20240723,4795,-51.51,20240110,2055,13.14,20231031,5.98,N,060310,500,255 억,,3451789,N,N,0,N,00,N
20240729,150601,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2335,70,2,3.09,812675015,351566,146.95,2265,2350,2265,2940,1590,2265,2311.59,6.76,0,131119,2315,2290,2270,2245,2225,2280,2235,255,675,500,1400,5,1,51084642,1193,43.24,2.34,03,0.69,54.00,998.00,4795,20240110,-51.30,2055,20231031,13.63,4795,-51.30,20240110,2205,5.90,20240723,4795,-51.30,20240110,2055,13.63,20231031,5.98,N,060310,500,255 억,,3451789,N,N,0,N,00,N
20240729,140604,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2340,75,2,3.31,694893900,301220,125.91,2265,2350,2265,2940,1590,2265,2306.94,6.76,0,102249,2315,2290,2270,2245,2225,2280,2235,255,675,500,1400,5,1,51084642,1195,43.33,2.34,03,0.59,54.00,998.00,4795,20240110,-51.20,2055,20231031,13.87,4795,-51.20,20240110,2205,6.12,20240723,4795,-51.20,20240110,2055,13.87,20231031,5.98,N,060310,500,255 억,,3451789,N,N,0,N,00,N
20240729,130605,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2325,60,2,2.65,490156860,213542,89.26,2265,2335,2265,2940,1590,2265,2295.37,6.76,0,58301,2315,2290,2270,2245,2225,2280,2235,255,675,500,1400,5,1,51084642,1188,43.06,2.33,03,0.42,54.00,998.00,4795,20240110,-51.51,2055,20231031,13.14,4795,-51.51,20240110,2205,5.44,20240723,4795,-51.51,20240110,2055,13.14,20231031,5.98,N,060310,500,255 억,,3451789,N,N,0,N,00,N
20240729,120600,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2320,55,2,2.43,445211340,194203,81.18,2265,2325,2265,2940,1590,2265,2292.51,6.76,0,54894,2315,2290,2270,2245,2225,2280,2235,255,675,500,1400,5,1,51084642,1185,42.96,2.32,03,0.38,54.00,998.00,4795,20240110,-51.62,2055,20231031,12.90,4795,-51.62,20240110,2205,5.22,20240723,4795,-51.62,20240110,2055,12.90,20231031,5.98,N,060310,500,255 억,,3451789,N,N,0,N,00,N
20240729,110559,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2315,50,2,2.21,406674685,177553,74.22,2265,2325,2265,2940,1590,2265,2290.45,6.76,0,55201,2315,2290,2270,2245,2225,2280,2235,255,675,500,1400,5,1,51084642,1183,42.87,2.32,03,0.35,54.00,998.00,4795,20240110,-51.72,2055,20231031,12.65,4795,-51.72,20240110,2205,4.99,20240723,4795,-51.72,20240110,2055,12.65,20231031,5.98,N,060310,500,255 억,,3451789,N,N,0,N,00,N
20240729,100556,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2315,50,2,2.21,313557620,137325,57.40,2265,2320,2265,2940,1590,2265,2283.33,6.76,0,60784,2315,2290,2270,2245,2225,2280,2235,255,675,500,1400,5,1,51084642,1183,42.87,2.32,03,0.27,54.00,998.00,4795,20240110,-51.72,2055,20231031,12.65,4795,-51.72,20240110,2205,4.99,20240723,4795,-51.72,20240110,2055,12.65,20231031,5.98,N,060310,500,255 억,,3451789,N,N,0,N,00,N
20240729,090554,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2285,20,2,0.88,145937565,64322,26.89,2265,2285,2265,2940,1590,2265,2268.86,6.76,0,20932,2315,2290,2270,2245,2225,2280,2235,255,675,500,1400,5,1,51084642,1167,42.31,2.29,03,0.13,54.00,998.00,4795,20240110,-52.35,2055,20231031,11.19,4795,-52.35,20240110,2205,3.63,20240723,4795,-52.35,20240110,2055,11.19,20231031,5.98,N,060310,500,255 억,,3451789,N,N,0,N,00,N
20240726,160546,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2265,-20,5,-0.88,533027160,234984,39.41,2275,2295,2250,2970,1600,2285,2268.36,6.72,0,14886,2375,2330,2285,2240,2195,2307,2217,255,685,500,1410,5,1,51084642,1157,41.94,2.27,03,0.46,54.00,998.00,4795,20240110,-52.76,2055,20231031,10.22,4795,-52.76,20240110,2205,2.72,20240723,4795,-52.76,20240110,2055,10.22,20231031,6.14,N,060310,500,255 억,,3434781,N,N,0,N,00,N
20240726,150551,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2270,-15,5,-0.66,489661985,215849,36.20,2275,2295,2250,2970,1600,2285,2268.54,6.72,0,11119,2375,2330,2285,2240,2195,2307,2217,255,685,500,1410,5,1,51084642,1160,42.04,2.27,03,0.42,54.00,998.00,4795,20240110,-52.66,2055,20231031,10.46,4795,-52.66,20240110,2205,2.95,20240723,4795,-52.66,20240110,2055,10.46,20231031,6.14,N,060310,500,255 억,,3434781,N,N,0,N,00,N
20240726,140554,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2270,-15,5,-0.66,412527115,181861,30.50,2275,2295,2250,2970,1600,2285,2268.36,6.72,0,446,2375,2330,2285,2240,2195,2307,2217,255,685,500,1410,5,1,51084642,1160,42.04,2.27,03,0.36,54.00,998.00,4795,20240110,-52.66,2055,20231031,10.46,4795,-52.66,20240110,2205,2.95,20240723,4795,-52.66,20240110,2055,10.46,20231031,6.14,N,060310,500,255 억,,3434781,N,N,0,N,00,N
20240726,130553,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2285,0,3,0.00,355437915,156671,26.28,2275,2295,2250,2970,1600,2285,2268.69,6.72,0,-1981,2375,2330,2285,2240,2195,2307,2217,255,685,500,1410,5,1,51084642,1167,42.31,2.29,03,0.31,54.00,998.00,4795,20240110,-52.35,2055,20231031,11.19,4795,-52.35,20240110,2205,3.63,20240723,4795,-52.35,20240110,2055,11.19,20231031,6.14,N,060310,500,255 억,,3434781,N,N,0,N,00,N
20240726,120557,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2290,5,2,0.22,297367275,131169,22.00,2275,2295,2250,2970,1600,2285,2267.05,6.72,0,-2921,2375,2330,2285,2240,2195,2307,2217,255,685,500,1410,5,1,51084642,1170,42.41,2.29,03,0.26,54.00,998.00,4795,20240110,-52.24,2055,20231031,11.44,4795,-52.24,20240110,2205,3.85,20240723,4795,-52.24,20240110,2055,11.44,20231031,6.14,N,060310,500,255 억,,3434781,N,N,0,N,00,N
20240726,110556,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2295,10,2,0.44,272886105,120458,20.20,2275,2295,2250,2970,1600,2285,2265.40,6.72,0,-7023,2375,2330,2285,2240,2195,2307,2217,255,685,500,1410,5,1,51084642,1172,42.50,2.30,03,0.24,54.00,998.00,4795,20240110,-52.14,2055,20231031,11.68,4795,-52.14,20240110,2205,4.08,20240723,4795,-52.14,20240110,2055,11.68,20231031,6.14,N,060310,500,255 억,,3434781,N,N,0,N,00,N
20240726,100554,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2285,0,3,0.00,238257360,105318,17.66,2275,2295,2250,2970,1600,2285,2262.26,6.72,0,-7500,2375,2330,2285,2240,2195,2307,2217,255,685,500,1410,5,1,51084642,1167,42.31,2.29,03,0.21,54.00,998.00,4795,20240110,-52.35,2055,20231031,11.19,4795,-52.35,20240110,2205,3.63,20240723,4795,-52.35,20240110,2055,11.19,20231031,6.14,N,060310,500,255 억,,3434781,N,N,0,N,00,N
20240726,090550,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2275,-10,5,-0.44,14629620,6424,1.08,2275,2295,2275,2970,1600,2285,2277.30,6.72,0,-2225,2375,2330,2285,2240,2195,2307,2217,255,685,500,1410,5,1,51084642,1162,42.13,2.28,03,0.01,54.00,998.00,4795,20240110,-52.55,2055,20231031,10.71,4795,-52.55,20240110,2205,3.17,20240723,4795,-52.55,20240110,2055,10.71,20231031,6.14,N,060310,500,255 억,,3434781,N,N,0,N,00,N
20240725,160550,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2285,-70,5,-2.97,1352170190,593568,135.77,2330,2330,2240,3060,1650,2355,2278.03,6.63,0,48068,2421,2387,2331,2297,2241,2405,2315,255,705,500,1460,5,1,51084642,1167,42.31,2.29,03,1.16,54.00,998.00,4795,20240110,-52.35,2055,20231031,11.19,4795,-52.35,20240110,2205,3.63,20240723,4795,-52.35,20240110,2055,11.19,20231031,6.24,N,060310,500,255 억,,3388247,N,N,0,N,00,N
20240725,150558,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2290,-65,5,-2.76,1297510595,569679,130.30,2330,2330,2240,3060,1650,2355,2277.61,6.63,0,49554,2421,2387,2331,2297,2241,2405,2315,255,705,500,1460,5,1,51084642,1170,42.41,2.29,03,1.12,54.00,998.00,4795,20240110,-52.24,2055,20231031,11.44,4795,-52.24,20240110,2205,3.85,20240723,4795,-52.24,20240110,2055,11.44,20231031,6.24,N,060310,500,255 억,,3388247,N,N,0,N,00,N
20240725,140558,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2310,-45,5,-1.91,1239126085,544279,124.49,2330,2330,2240,3060,1650,2355,2276.63,6.63,0,51181,2421,2387,2331,2297,2241,2405,2315,255,705,500,1460,5,1,51084642,1180,42.78,2.31,03,1.07,54.00,998.00,4795,20240110,-51.82,2055,20231031,12.41,4795,-51.82,20240110,2205,4.76,20240723,4795,-51.82,20240110,2055,12.41,20231031,6.24,N,060310,500,255 억,,3388247,N,N,0,N,00,N
20240725,130552,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2290,-65,5,-2.76,1115103985,490331,112.15,2330,2330,2240,3060,1650,2355,2274.18,6.63,0,22655,2421,2387,2331,2297,2241,2405,2315,255,705,500,1460,5,1,51084642,1170,42.41,2.29,03,0.96,54.00,998.00,4795,20240110,-52.24,2055,20231031,11.44,4795,-52.24,20240110,2205,3.85,20240723,4795,-52.24,20240110,2055,11.44,20231031,6.24,N,060310,500,255 억,,3388247,N,N,0,N,00,N
20240725,120555,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2295,-60,5,-2.55,1003133860,441540,100.99,2330,2330,2240,3060,1650,2355,2271.89,6.63,0,-423,2421,2387,2331,2297,2241,2405,2315,255,705,500,1460,5,1,51084642,1172,42.50,2.30,03,0.86,54.00,998.00,4795,20240110,-52.14,2055,20231031,11.68,4795,-52.14,20240110,2205,4.08,20240723,4795,-52.14,20240110,2055,11.68,20231031,6.24,N,060310,500,255 억,,3388247,N,N,0,N,00,N
20240725,110552,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2260,-95,5,-4.03,858914405,378114,86.49,2330,2330,2240,3060,1650,2355,2271.57,6.63,0,-33905,2421,2387,2331,2297,2241,2405,2315,255,705,500,1460,5,1,51084642,1155,41.85,2.26,03,0.74,54.00,998.00,4795,20240110,-52.87,2055,20231031,9.98,4795,-52.87,20240110,2205,2.49,20240723,4795,-52.87,20240110,2055,9.98,20231031,6.24,N,060310,500,255 억,,3388247,N,N,0,N,00,N
20240725,100552,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2265,-90,5,-3.82,585883465,256866,58.75,2330,2330,2265,3060,1650,2355,2280.88,6.63,0,-70050,2421,2387,2331,2297,2241,2405,2315,255,705,500,1460,5,1,51084642,1157,41.94,2.27,03,0.50,54.00,998.00,4795,20240110,-52.76,2055,20231031,10.22,4795,-52.76,20240110,2205,2.72,20240723,4795,-52.76,20240110,2055,10.22,20231031,6.24,N,060310,500,255 억,,3388247,N,N,0,N,00,N
20240725,090549,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2320,-35,5,-1.49,40390405,17398,3.98,2330,2330,2300,3060,1650,2355,2321.50,6.63,0,-9112,2421,2387,2331,2297,2241,2405,2315,255,705,500,1460,5,1,51084642,1185,42.96,2.32,03,0.03,54.00,998.00,4795,20240110,-51.62,2055,20231031,12.90,4795,-51.62,20240110,2205,5.22,20240723,4795,-51.62,20240110,2055,12.90,20231031,6.24,N,060310,500,255 억,,3388247,N,N,0,N,00,N
20240724,160547,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2355,40,2,1.73,1011688760,435631,99.90,2315,2365,2275,3005,1625,2315,2322.25,6.46,0,87345,2528,2421,2313,2206,2098,2367,2152,255,690,500,1430,5,1,51084642,1203,43.61,2.36,03,0.85,54.00,998.00,4795,20240110,-50.89,2055,20231031,14.60,4795,-50.89,20240110,2205,6.80,20240723,4795,-50.89,20240110,2055,14.60,20231031,6.39,N,060310,500,255 억,,3300070,N,N,0,N,00,N
20240724,150555,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2330,15,2,0.65,952391390,410387,94.11,2315,2365,2275,3005,1625,2315,2320.72,6.46,0,93718,2528,2421,2313,2206,2098,2367,2152,255,690,500,1430,5,1,51084642,1190,43.15,2.33,03,0.80,54.00,998.00,4795,20240110,-51.41,2055,20231031,13.38,4795,-51.41,20240110,2205,5.67,20240723,4795,-51.41,20240110,2055,13.38,20231031,6.39,N,060310,500,255 억,,3300070,N,N,0,N,00,N
20240724,140552,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2325,10,2,0.43,879164260,378907,86.89,2315,2365,2275,3005,1625,2315,2320.26,6.46,0,101442,2528,2421,2313,2206,2098,2367,2152,255,690,500,1430,5,1,51084642,1188,43.06,2.33,03,0.74,54.00,998.00,4795,20240110,-51.51,2055,20231031,13.14,4795,-51.51,20240110,2205,5.44,20240723,4795,-51.51,20240110,2055,13.14,20231031,6.39,N,060310,500,255 억,,3300070,N,N,0,N,00,N
20240724,130556,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2330,15,2,0.65,744300570,320923,73.60,2315,2365,2275,3005,1625,2315,2319.25,6.46,0,131841,2528,2421,2313,2206,2098,2367,2152,255,690,500,1430,5,1,51084642,1190,43.15,2.33,03,0.63,54.00,998.00,4795,20240110,-51.41,2055,20231031,13.38,4795,-51.41,20240110,2205,5.67,20240723,4795,-51.41,20240110,2055,13.38,20231031,6.39,N,060310,500,255 억,,3300070,N,N,0,N,00,N
20240724,120558,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2330,15,2,0.65,731697395,315497,72.35,2315,2365,2275,3005,1625,2315,2319.19,6.46,0,134052,2528,2421,2313,2206,2098,2367,2152,255,690,500,1430,5,1,51084642,1190,43.15,2.33,03,0.62,54.00,998.00,4795,20240110,-51.41,2055,20231031,13.38,4795,-51.41,20240110,2205,5.67,20240723,4795,-51.41,20240110,2055,13.38,20231031,6.39,N,060310,500,255 억,,3300070,N,N,0,N,00,N
20240724,110554,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2340,25,2,1.08,701176170,302368,69.34,2315,2365,2275,3005,1625,2315,2318.95,6.46,0,130484,2528,2421,2313,2206,2098,2367,2152,255,690,500,1430,5,1,51084642,1195,43.33,2.34,03,0.59,54.00,998.00,4795,20240110,-51.20,2055,20231031,13.87,4795,-51.20,20240110,2205,6.12,20240723,4795,-51.20,20240110,2055,13.87,20231031,6.39,N,060310,500,255 억,,3300070,N,N,0,N,00,N
20240724,100553,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2345,30,2,1.30,605699750,261536,59.98,2315,2365,2275,3005,1625,2315,2315.93,6.46,0,133047,2528,2421,2313,2206,2098,2367,2152,255,690,500,1430,5,1,51084642,1198,43.43,2.35,03,0.51,54.00,998.00,4795,20240110,-51.09,2055,20231031,14.11,4795,-51.09,20240110,2205,6.35,20240723,4795,-51.09,20240110,2055,14.11,20231031,6.39,N,060310,500,255 억,,3300070,N,N,0,N,00,N
20240724,090551,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2305,-10,5,-0.43,189213195,81759,18.75,2315,2340,2275,3005,1625,2315,2314.28,6.46,0,19696,2528,2421,2313,2206,2098,2367,2152,255,690,500,1430,5,1,51084642,1178,42.69,2.31,03,0.16,54.00,998.00,4795,20240110,-51.93,2055,20231031,12.17,4795,-51.93,20240110,2205,4.54,20240723,4795,-51.93,20240110,2055,12.17,20231031,6.39,N,060310,500,255 억,,3300070,N,N,0,N,00,N
20240723,160543,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2315,-20,5,-0.86,1004827585,431477,99.55,2335,2420,2205,3035,1635,2335,2328.82,6.32,0,74155,2481,2407,2371,2297,2261,2390,2280,255,700,500,1440,5,1,51084642,1183,42.87,2.32,03,0.84,54.00,998.00,4795,20240110,-51.72,2055,20231031,12.65,4795,-51.72,20240110,2205,4.99,20240723,4795,-51.72,20240110,2055,12.65,20231031,6.45,N,060310,500,255 억,,3227373,N,N,0,N,00,N
20240723,150557,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2335,0,3,0.00,938643345,402976,92.97,2335,2420,2205,3035,1635,2335,2329.28,6.32,0,64535,2481,2407,2371,2297,2261,2390,2280,255,700,500,1440,5,1,51084642,1193,43.24,2.34,03,0.79,54.00,998.00,4795,20240110,-51.30,2055,20231031,13.63,4795,-51.30,20240110,2205,5.90,20240723,4795,-51.30,20240110,2055,13.63,20231031,6.45,N,060310,500,255 억,,3227373,N,N,0,N,00,N
20240723,140546,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2315,-20,5,-0.86,793471510,340785,78.62,2335,2420,2205,3035,1635,2335,2328.36,6.32,0,53968,2481,2407,2371,2297,2261,2390,2280,255,700,500,1440,5,1,51084642,1183,42.87,2.32,03,0.67,54.00,998.00,4795,20240110,-51.72,2055,20231031,12.65,4795,-51.72,20240110,2205,4.99,20240723,4795,-51.72,20240110,2055,12.65,20231031,6.45,N,060310,500,255 억,,3227373,N,N,0,N,00,N
20240723,130544,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2330,-5,5,-0.21,697453775,299420,69.08,2335,2420,2205,3035,1635,2335,2329.35,6.32,0,24946,2481,2407,2371,2297,2261,2390,2280,255,700,500,1440,5,1,51084642,1190,43.15,2.33,03,0.59,54.00,998.00,4795,20240110,-51.41,2055,20231031,13.38,4795,-51.41,20240110,2205,5.67,20240723,4795,-51.41,20240110,2055,13.38,20231031,6.45,N,060310,500,255 억,,3227373,N,N,0,N,00,N
20240723,120549,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2320,-15,5,-0.64,392856085,167011,38.53,2335,2420,2320,3035,1635,2335,2352.28,6.32,0,6132,2481,2407,2371,2297,2261,2390,2280,255,700,500,1440,5,1,51084642,1185,42.96,2.32,03,0.33,54.00,998.00,4795,20240110,-51.62,2055,20231031,12.90,4795,-51.62,20240110,2320,0.00,20240723,4795,-51.62,20240110,2055,12.90,20231031,6.45,N,060310,500,255 억,,3227373,N,N,0,N,00,N
20240723,110551,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2345,10,2,0.43,279677450,118380,27.31,2335,2420,2330,3035,1635,2335,2362.56,6.32,0,6332,2481,2407,2371,2297,2261,2390,2280,255,700,500,1440,5,1,51084642,1198,43.43,2.35,03,0.23,54.00,998.00,4795,20240110,-51.09,2055,20231031,14.11,4795,-51.09,20240110,2330,0.64,20240723,4795,-51.09,20240110,2055,14.11,20231031,6.45,N,060310,500,255 억,,3227373,N,N,0,N,00,N
20240723,100548,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2370,35,2,1.50,210194545,88855,20.50,2335,2420,2330,3035,1635,2335,2365.61,6.32,0,10754,2481,2407,2371,2297,2261,2390,2280,255,700,500,1440,5,1,51084642,1211,43.89,2.37,03,0.17,54.00,998.00,4795,20240110,-50.57,2055,20231031,15.33,4795,-50.57,20240110,2330,1.72,20240723,4795,-50.57,20240110,2055,15.33,20231031,6.45,N,060310,500,255 억,,3227373,N,N,0,N,00,N
20240723,090550,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2365,30,2,1.28,69671100,29680,6.85,2335,2365,2330,3035,1635,2335,2347.44,6.32,0,21284,2481,2407,2371,2297,2261,2390,2280,255,700,500,1440,5,1,51084642,1208,43.80,2.37,03,0.06,54.00,998.00,4795,20240110,-50.68,2055,20231031,15.09,4795,-50.68,20240110,2330,1.50,20240723,4795,-50.68,20240110,2055,15.09,20231031,6.45,N,060310,500,255 억,,3227373,N,N,0,N,00,N
20240722,160542,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2335,-115,5,-4.69,1011865435,428608,164.77,2435,2445,2335,3185,1715,2450,2360.95,6.42,0,-55927,2496,2472,2426,2402,2356,2485,2415,255,735,500,1510,5,1,51084642,1193,43.24,2.34,03,0.84,54.00,998.00,4795,20240110,-51.30,2055,20231031,13.63,4795,-51.30,20240110,2335,0.00,20240722,4795,-51.30,20240110,2055,13.63,20231031,6.61,N,060310,500,255 억,,3281722,N,N,0,N,00,N
20240722,150548,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2350,-100,5,-4.08,953248635,403546,155.13,2435,2445,2335,3185,1715,2450,2362.18,6.42,0,-54634,2496,2472,2426,2402,2356,2485,2415,255,735,500,1510,5,1,51084642,1200,43.52,2.35,03,0.79,54.00,998.00,4795,20240110,-50.99,2055,20231031,14.36,4795,-50.99,20240110,2335,0.64,20240722,4795,-50.99,20240110,2055,14.36,20231031,6.61,N,060310,500,255 억,,3281722,N,N,0,N,00,N
20240722,140549,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2350,-100,5,-4.08,872690255,369138,141.90,2435,2445,2335,3185,1715,2450,2364.13,6.42,0,-56326,2496,2472,2426,2402,2356,2485,2415,255,735,500,1510,5,1,51084642,1200,43.52,2.35,03,0.72,54.00,998.00,4795,20240110,-50.99,2055,20231031,14.36,4795,-50.99,20240110,2335,0.64,20240722,4795,-50.99,20240110,2055,14.36,20231031,6.61,N,060310,500,255 억,,3281722,N,N,0,N,00,N
20240722,130545,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2350,-100,5,-4.08,836995660,353929,136.06,2435,2445,2335,3185,1715,2450,2364.87,6.42,0,-56315,2496,2472,2426,2402,2356,2485,2415,255,735,500,1510,5,1,51084642,1200,43.52,2.35,03,0.69,54.00,998.00,4795,20240110,-50.99,2055,20231031,14.36,4795,-50.99,20240110,2335,0.64,20240722,4795,-50.99,20240110,2055,14.36,20231031,6.61,N,060310,500,255 억,,3281722,N,N,0,N,00,N
20240722,120547,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2350,-100,5,-4.08,722579140,305104,117.29,2435,2445,2335,3185,1715,2450,2368.30,6.42,0,-49401,2496,2472,2426,2402,2356,2485,2415,255,735,500,1510,5,1,51084642,1200,43.52,2.35,03,0.60,54.00,998.00,4795,20240110,-50.99,2055,20231031,14.36,4795,-50.99,20240110,2335,0.64,20240722,4795,-50.99,20240110,2055,14.36,20231031,6.61,N,060310,500,255 억,,3281722,N,N,0,N,00,N
20240722,110545,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2345,-105,5,-4.29,638833985,269400,103.56,2435,2445,2335,3185,1715,2450,2371.32,6.42,0,-41203,2496,2472,2426,2402,2356,2485,2415,255,735,500,1510,5,1,51084642,1198,43.43,2.35,03,0.53,54.00,998.00,4795,20240110,-51.09,2055,20231031,14.11,4795,-51.09,20240110,2335,0.43,20240722,4795,-51.09,20240110,2055,14.11,20231031,6.61,N,060310,500,255 억,,3281722,N,N,0,N,00,N
20240722,100547,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2375,-75,5,-3.06,351189485,146803,56.43,2435,2445,2340,3185,1715,2450,2392.25,6.42,0,-55811,2496,2472,2426,2402,2356,2485,2415,255,735,500,1510,5,1,51084642,1213,43.98,2.38,03,0.29,54.00,998.00,4795,20240110,-50.47,2055,20231031,15.57,4795,-50.47,20240110,2340,1.50,20240722,4795,-50.47,20240110,2055,15.57,20231031,6.61,N,060310,500,255 억,,3281722,N,N,0,N,00,N
20240722,090544,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2415,-35,5,-1.43,25275900,10456,4.02,2435,2445,2400,3185,1715,2450,2417.36,6.42,0,-1036,2496,2472,2426,2402,2356,2485,2415,255,735,500,1510,5,1,51084642,1234,44.72,2.42,03,0.02,54.00,998.00,4795,20240110,-49.64,2055,20231031,17.52,4795,-49.64,20240110,2370,1.90,20240718,4795,-49.64,20240110,2055,17.52,20231031,6.61,N,060310,500,255 억,,3281722,N,N,0,N,00,N
20240719,160534,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2450,40,2,1.66,623796375,257117,53.73,2385,2450,2380,3130,1690,2410,2425.90,6.36,0,32767,2496,2452,2411,2367,2326,2475,2390,255,720,500,1490,5,1,51084642,1252,45.37,2.45,03,0.50,54.00,998.00,4795,20240110,-48.91,2055,20231031,19.22,4795,-48.91,20240110,2370,3.38,20240718,4795,-48.91,20240110,2055,19.22,20231031,6.65,N,060310,500,255 억,,3248818,N,N,0,N,00,N
20240719,150538,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2440,30,2,1.24,591717890,244003,50.99,2385,2450,2380,3130,1690,2410,2425.08,6.36,0,33134,2496,2452,2411,2367,2326,2475,2390,255,720,500,1490,5,1,51084642,1246,45.19,2.44,03,0.48,54.00,998.00,4795,20240110,-49.11,2055,20231031,18.73,4795,-49.11,20240110,2370,2.95,20240718,4795,-49.11,20240110,2055,18.73,20231031,6.65,N,060310,500,255 억,,3248818,N,N,0,N,00,N
20240719,140542,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2425,15,2,0.62,461941890,190700,39.85,2385,2445,2380,3130,1690,2410,2422.38,6.36,0,9987,2496,2452,2411,2367,2326,2475,2390,255,720,500,1490,5,1,51084642,1239,44.91,2.43,03,0.37,54.00,998.00,4795,20240110,-49.43,2055,20231031,18.00,4795,-49.43,20240110,2370,2.32,20240718,4795,-49.43,20240110,2055,18.00,20231031,6.65,N,060310,500,255 억,,3248818,N,N,0,N,00,N
20240719,130535,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2435,25,2,1.04,405893855,167573,35.02,2385,2445,2380,3130,1690,2410,2422.23,6.36,0,8029,2496,2452,2411,2367,2326,2475,2390,255,720,500,1490,5,1,51084642,1244,45.09,2.44,03,0.33,54.00,998.00,4795,20240110,-49.22,2055,20231031,18.49,4795,-49.22,20240110,2370,2.74,20240718,4795,-49.22,20240110,2055,18.49,20231031,6.65,N,060310,500,255 억,,3248818,N,N,0,N,00,N
20240719,120535,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2440,30,2,1.24,376421515,155469,32.49,2385,2445,2380,3130,1690,2410,2421.24,6.36,0,11057,2496,2452,2411,2367,2326,2475,2390,255,720,500,1490,5,1,51084642,1246,45.19,2.44,03,0.30,54.00,998.00,4795,20240110,-49.11,2055,20231031,18.73,4795,-49.11,20240110,2370,2.95,20240718,4795,-49.11,20240110,2055,18.73,20231031,6.65,N,060310,500,255 억,,3248818,N,N,0,N,00,N
20240719,110538,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2435,25,2,1.04,323574565,133810,27.96,2385,2445,2380,3130,1690,2410,2418.20,6.36,0,11178,2496,2452,2411,2367,2326,2475,2390,255,720,500,1490,5,1,51084642,1244,45.09,2.44,03,0.26,54.00,998.00,4795,20240110,-49.22,2055,20231031,18.49,4795,-49.22,20240110,2370,2.74,20240718,4795,-49.22,20240110,2055,18.49,20231031,6.65,N,060310,500,255 억,,3248818,N,N,0,N,00,N
20240719,100453,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2435,25,2,1.04,250045965,103580,21.65,2385,2445,2380,3130,1690,2410,2414.06,6.36,0,9171,2496,2452,2411,2367,2326,2475,2390,255,720,500,1490,5,1,51084642,1244,45.09,2.44,03,0.20,54.00,998.00,4795,20240110,-49.22,2055,20231031,18.49,4795,-49.22,20240110,2370,2.74,20240718,4795,-49.22,20240110,2055,18.49,20231031,6.65,N,060310,500,255 억,,3248818,N,N,0,N,00,N
20240719,090547,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2385,-25,5,-1.04,48930905,20489,4.28,2385,2400,2385,3130,1690,2410,2387.57,6.36,0,6543,2496,2452,2411,2367,2326,2475,2390,255,720,500,1490,5,1,51084642,1218,44.17,2.39,03,0.04,54.00,998.00,4795,20240110,-50.26,2055,20231031,16.06,4795,-50.26,20240110,2370,0.63,20240718,4795,-50.26,20240110,2055,16.06,20231031,6.65,N,060310,500,255 억,,3248818,N,N,0,N,00,N
20240718,160527,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2410,-50,5,-2.03,1135022485,472802,95.73,2400,2455,2370,3195,1725,2460,2400.62,6.29,0,35781,2546,2502,2481,2437,2416,2492,2427,255,735,500,1520,5,1,51084642,1231,44.63,2.41,03,0.93,54.00,998.00,4795,20240110,-49.74,2055,20231031,17.27,4795,-49.74,20240110,2370,1.69,20240718,4795,-49.74,20240110,2055,17.27,20231031,6.62,N,060310,500,255 억,,3214252,N,N,0,N,00,N
20240718,150535,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2415,-45,5,-1.83,1062399835,442696,89.64,2400,2455,2370,3195,1725,2460,2399.84,6.29,0,33955,2546,2502,2481,2437,2416,2492,2427,255,735,500,1520,5,1,51084642,1234,44.72,2.42,03,0.87,54.00,998.00,4795,20240110,-49.64,2055,20231031,17.52,4795,-49.64,20240110,2370,1.90,20240718,4795,-49.64,20240110,2055,17.52,20231031,6.62,N,060310,500,255 억,,3214252,N,N,0,N,00,N
20240718,140531,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2405,-55,5,-2.24,896964000,374049,75.74,2400,2455,2370,3195,1725,2460,2397.99,6.29,0,4578,2546,2502,2481,2437,2416,2492,2427,255,735,500,1520,5,1,51084642,1229,44.54,2.41,03,0.73,54.00,998.00,4795,20240110,-49.84,2055,20231031,17.03,4795,-49.84,20240110,2370,1.48,20240718,4795,-49.84,20240110,2055,17.03,20231031,6.62,N,060310,500,255 억,,3214252,N,N,0,N,00,N
20240718,130532,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2400,-60,5,-2.44,812125030,338704,68.58,2400,2455,2370,3195,1725,2460,2397.74,6.29,0,-7738,2546,2502,2481,2437,2416,2492,2427,255,735,500,1520,5,1,51084642,1226,44.44,2.40,03,0.66,54.00,998.00,4795,20240110,-49.95,2055,20231031,16.79,4795,-49.95,20240110,2370,1.27,20240718,4795,-49.95,20240110,2055,16.79,20231031,6.62,N,060310,500,255 억,,3214252,N,N,0,N,00,N
20240718,120531,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2410,-50,5,-2.03,738476815,308049,62.37,2400,2455,2370,3195,1725,2460,2397.27,6.29,0,-7832,2546,2502,2481,2437,2416,2492,2427,255,735,500,1520,5,1,51084642,1231,44.63,2.41,03,0.60,54.00,998.00,4795,20240110,-49.74,2055,20231031,17.27,4795,-49.74,20240110,2370,1.69,20240718,4795,-49.74,20240110,2055,17.27,20231031,6.62,N,060310,500,255 억,,3214252,N,N,0,N,00,N
20240718,110534,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2420,-40,5,-1.63,648454140,270629,54.80,2400,2455,2370,3195,1725,2460,2396.10,6.29,0,-13633,2546,2502,2481,2437,2416,2492,2427,255,735,500,1520,5,1,51084642,1236,44.81,2.42,03,0.53,54.00,998.00,4795,20240110,-49.53,2055,20231031,17.76,4795,-49.53,20240110,2370,2.11,20240718,4795,-49.53,20240110,2055,17.76,20231031,6.62,N,060310,500,255 억,,3214252,N,N,0,N,00,N
20240718,100537,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2415,-45,5,-1.83,467202005,195284,39.54,2400,2455,2370,3195,1725,2460,2392.42,6.29,0,-5973,2546,2502,2481,2437,2416,2492,2427,255,735,500,1520,5,1,51084642,1234,44.72,2.42,03,0.38,54.00,998.00,4795,20240110,-49.64,2055,20231031,17.52,4795,-49.64,20240110,2370,1.90,20240718,4795,-49.64,20240110,2055,17.52,20231031,6.62,N,060310,500,255 억,,3214252,N,N,0,N,00,N
20240718,090537,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2380,-80,5,-3.25,228030305,95183,19.27,2400,2455,2370,3195,1725,2460,2395.70,6.29,0,-14959,2546,2502,2481,2437,2416,2492,2427,255,735,500,1520,5,1,51084642,1216,44.07,2.38,03,0.19,54.00,998.00,4795,20240110,-50.36,2055,20231031,15.82,4795,-50.36,20240110,2370,0.42,20240718,4795,-50.36,20240110,2055,15.82,20231031,6.62,N,060310,500,255 억,,3214252,N,N,0,N,00,N
20240717,160558,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2460,-55,5,-2.19,1180151515,475619,115.16,2520,2525,2460,3265,1765,2515,2481.31,6.54,0,-124293,2591,2552,2526,2487,2461,2540,2475,255,750,500,1550,5,1,51084642,1257,45.56,2.46,03,0.93,54.00,998.00,4795,20240110,-48.70,2055,20231031,19.71,4795,-48.70,20240110,2400,2.50,20240527,4795,-48.70,20240110,2055,19.71,20231031,6.63,N,060310,500,255 억,,3338535,N,N,0,N,00,N
20240717,150601,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2480,-35,5,-1.39,1030248715,414777,100.43,2520,2525,2465,3265,1765,2515,2483.86,6.54,0,-116299,2591,2552,2526,2487,2461,2540,2475,255,750,500,1550,5,1,51084642,1267,45.93,2.48,03,0.81,54.00,998.00,4795,20240110,-48.28,2055,20231031,20.68,4795,-48.28,20240110,2400,3.33,20240527,4795,-48.28,20240110,2055,20.68,20231031,6.63,N,060310,500,255 억,,3338535,N,N,0,N,00,N
20240717,140559,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2470,-45,5,-1.79,844371495,339587,82.22,2520,2525,2465,3265,1765,2515,2486.47,6.54,0,-89696,2591,2552,2526,2487,2461,2540,2475,255,750,500,1550,5,1,51084642,1262,45.74,2.47,03,0.66,54.00,998.00,4795,20240110,-48.49,2055,20231031,20.19,4795,-48.49,20240110,2400,2.92,20240527,4795,-48.49,20240110,2055,20.19,20231031,6.63,N,060310,500,255 억,,3338535,N,N,0,N,00,N
20240717,130558,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2475,-40,5,-1.59,750734990,301737,73.06,2520,2525,2465,3265,1765,2515,2488.04,6.54,0,-80082,2591,2552,2526,2487,2461,2540,2475,255,750,500,1550,5,1,51084642,1264,45.83,2.48,03,0.59,54.00,998.00,4795,20240110,-48.38,2055,20231031,20.44,4795,-48.38,20240110,2400,3.12,20240527,4795,-48.38,20240110,2055,20.44,20231031,6.63,N,060310,500,255 억,,3338535,N,N,0,N,00,N
20240717,120558,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2495,-20,5,-0.80,683444875,274588,66.48,2520,2525,2465,3265,1765,2515,2488.98,6.54,0,-78412,2591,2552,2526,2487,2461,2540,2475,255,750,500,1550,5,1,51084642,1275,46.20,2.50,03,0.54,54.00,998.00,4795,20240110,-47.97,2055,20231031,21.41,4795,-47.97,20240110,2400,3.96,20240527,4795,-47.97,20240110,2055,21.41,20231031,6.63,N,060310,500,255 억,,3338535,N,N,0,N,00,N
20240717,110558,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2485,-30,5,-1.19,627194855,251975,61.01,2520,2525,2465,3265,1765,2515,2489.12,6.54,0,-78962,2591,2552,2526,2487,2461,2540,2475,255,750,500,1550,5,1,51084642,1269,46.02,2.49,03,0.49,54.00,998.00,4795,20240110,-48.18,2055,20231031,20.92,4795,-48.18,20240110,2400,3.54,20240527,4795,-48.18,20240110,2055,20.92,20231031,6.63,N,060310,500,255 억,,3338535,N,N,0,N,00,N
20240717,100557,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2505,-10,5,-0.40,223228035,89068,21.57,2520,2525,2500,3265,1765,2515,2506.27,6.54,0,-34706,2591,2552,2526,2487,2461,2540,2475,255,750,500,1550,5,1,51084642,1280,46.39,2.51,03,0.17,54.00,998.00,4795,20240110,-47.76,2055,20231031,21.90,4795,-47.76,20240110,2400,4.38,20240527,4795,-47.76,20240110,2055,21.90,20231031,6.63,N,060310,500,255 억,,3338535,N,N,0,N,00,N
20240717,090453,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2525,10,2,0.40,13481330,5357,1.30,2520,2525,2515,3265,1765,2515,2516.58,6.54,0,-4582,2591,2552,2526,2487,2461,2540,2475,255,750,500,1550,5,1,51084642,1290,46.76,2.53,03,0.01,54.00,998.00,4795,20240110,-47.34,2055,20231031,22.87,4795,-47.34,20240110,2400,5.21,20240527,4795,-47.34,20240110,2055,22.87,20231031,6.63,N,060310,500,255 억,,3338535,N,N,0,N,00,N
20240716,160559,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2515,-55,5,-2.14,1030984600,409606,76.08,2550,2565,2500,3340,1800,2570,2517.02,6.71,0,-89615,2700,2635,2570,2505,2440,2667,2537,255,770,500,1590,5,1,51084642,1285,46.57,2.52,03,0.80,54.00,998.00,4795,20240110,-47.55,2055,20231031,22.38,4795,-47.55,20240110,2400,4.79,20240527,4795,-47.55,20240110,2055,22.38,20231031,6.68,N,060310,500,255 억,,3426364,N,N,0,N,00,N
20240716,150605,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2515,-55,5,-2.14,918206110,364784,67.75,2550,2565,2500,3340,1800,2570,2517.12,6.71,0,-78833,2700,2635,2570,2505,2440,2667,2537,255,770,500,1590,5,1,51084642,1285,46.57,2.52,03,0.71,54.00,998.00,4795,20240110,-47.55,2055,20231031,22.38,4795,-47.55,20240110,2400,4.79,20240527,4795,-47.55,20240110,2055,22.38,20231031,6.68,N,060310,500,255 억,,3426364,N,N,0,N,00,N
20240716,140603,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2520,-50,5,-1.95,827978600,328842,61.08,2550,2565,2500,3340,1800,2570,2517.86,6.71,0,-74121,2700,2635,2570,2505,2440,2667,2537,255,770,500,1590,5,1,51084642,1287,46.67,2.53,03,0.64,54.00,998.00,4795,20240110,-47.45,2055,20231031,22.63,4795,-47.45,20240110,2400,5.00,20240527,4795,-47.45,20240110,2055,22.63,20231031,6.68,N,060310,500,255 억,,3426364,N,N,0,N,00,N
20240716,130603,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2520,-50,5,-1.95,673399795,267257,49.64,2550,2565,2500,3340,1800,2570,2519.67,6.71,0,-67717,2700,2635,2570,2505,2440,2667,2537,255,770,500,1590,5,1,51084642,1287,46.67,2.53,03,0.52,54.00,998.00,4795,20240110,-47.45,2055,20231031,22.63,4795,-47.45,20240110,2400,5.00,20240527,4795,-47.45,20240110,2055,22.63,20231031,6.68,N,060310,500,255 억,,3426364,N,N,0,N,00,N
20240716,120602,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2530,-40,5,-1.56,600455620,238274,44.26,2550,2565,2500,3340,1800,2570,2520.02,6.71,0,-66447,2700,2635,2570,2505,2440,2667,2537,255,770,500,1590,5,1,51084642,1292,46.85,2.54,03,0.47,54.00,998.00,4795,20240110,-47.24,2055,20231031,23.11,4795,-47.24,20240110,2400,5.42,20240527,4795,-47.24,20240110,2055,23.11,20231031,6.68,N,060310,500,255 억,,3426364,N,N,0,N,00,N
20240716,110602,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2510,-60,5,-2.33,569030380,225791,41.94,2550,2565,2500,3340,1800,2570,2520.16,6.71,0,-64034,2700,2635,2570,2505,2440,2667,2537,255,770,500,1590,5,1,51084642,1282,46.48,2.52,03,0.44,54.00,998.00,4795,20240110,-47.65,2055,20231031,22.14,4795,-47.65,20240110,2400,4.58,20240527,4795,-47.65,20240110,2055,22.14,20231031,6.68,N,060310,500,255 억,,3426364,N,N,0,N,00,N
20240716,100602,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2500,-70,5,-2.72,429146535,169957,31.57,2550,2565,2500,3340,1800,2570,2525.03,6.71,0,-54843,2700,2635,2570,2505,2440,2667,2537,255,770,500,1590,5,1,51084642,1277,46.30,2.51,03,0.33,54.00,998.00,4795,20240110,-47.86,2055,20231031,21.65,4795,-47.86,20240110,2400,4.17,20240527,4795,-47.86,20240110,2055,21.65,20231031,6.68,N,060310,500,255 억,,3426364,N,N,0,N,00,N
20240716,090600,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2550,-20,5,-0.78,32424740,12729,2.36,2550,2565,2540,3340,1800,2570,2547.31,6.71,0,525,2700,2635,2570,2505,2440,2667,2537,255,770,500,1590,5,1,51084642,1303,47.22,2.56,03,0.02,54.00,998.00,4795,20240110,-46.82,2055,20231031,24.09,4795,-46.82,20240110,2400,6.25,20240527,4795,-46.82,20240110,2055,24.09,20231031,6.68,N,060310,500,255 억,,3426364,N,N,0,N,00,N
20240715,160552,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2570,55,2,2.19,1376383960,535651,164.94,2525,2635,2505,3265,1765,2515,2569.55,6.55,0,87113,2565,2540,2520,2495,2475,2530,2485,255,750,500,1550,5,1,51084642,1313,47.59,2.58,03,1.05,54.00,998.00,4795,20240110,-46.40,2055,20231031,25.06,4795,-46.40,20240110,2400,7.08,20240527,4795,-46.40,20240110,2055,25.06,20231031,6.71,N,060310,500,255 억,,3343969,N,N,0,N,00,N
20240715,150556,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2560,45,2,1.79,1318337740,513013,157.97,2525,2635,2505,3265,1765,2515,2569.79,6.55,0,82316,2565,2540,2520,2495,2475,2530,2485,255,750,500,1550,5,1,51084642,1308,47.41,2.57,03,1.00,54.00,998.00,4795,20240110,-46.61,2055,20231031,24.57,4795,-46.61,20240110,2400,6.67,20240527,4795,-46.61,20240110,2055,24.57,20231031,6.71,N,060310,500,255 억,,3343969,N,N,0,N,00,N
20240715,140555,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2570,55,2,2.19,1148559515,446753,137.56,2525,2635,2505,3265,1765,2515,2570.91,6.55,0,63582,2565,2540,2520,2495,2475,2530,2485,255,750,500,1550,5,1,51084642,1313,47.59,2.58,03,0.87,54.00,998.00,4795,20240110,-46.40,2055,20231031,25.06,4795,-46.40,20240110,2400,7.08,20240527,4795,-46.40,20240110,2055,25.06,20231031,6.71,N,060310,500,255 억,,3343969,N,N,0,N,00,N
20240715,130556,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2565,50,2,1.99,1048930955,407919,125.61,2525,2635,2505,3265,1765,2515,2571.42,6.55,0,57233,2565,2540,2520,2495,2475,2530,2485,255,750,500,1550,5,1,51084642,1310,47.50,2.57,03,0.80,54.00,998.00,4795,20240110,-46.51,2055,20231031,24.82,4795,-46.51,20240110,2400,6.88,20240527,4795,-46.51,20240110,2055,24.82,20231031,6.71,N,060310,500,255 억,,3343969,N,N,0,N,00,N
20240715,120556,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2555,40,2,1.59,983503755,382415,117.75,2525,2635,2505,3265,1765,2515,2571.82,6.55,0,56050,2565,2540,2520,2495,2475,2530,2485,255,750,500,1550,5,1,51084642,1305,47.31,2.56,03,0.75,54.00,998.00,4795,20240110,-46.72,2055,20231031,24.33,4795,-46.72,20240110,2400,6.46,20240527,4795,-46.72,20240110,2055,24.33,20231031,6.71,N,060310,500,255 억,,3343969,N,N,0,N,00,N
20240715,110555,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2560,45,2,1.79,951446880,369865,113.89,2525,2635,2505,3265,1765,2515,2572.42,6.55,0,55242,2565,2540,2520,2495,2475,2530,2485,255,750,500,1550,5,1,51084642,1308,47.41,2.57,03,0.72,54.00,998.00,4795,20240110,-46.61,2055,20231031,24.57,4795,-46.61,20240110,2400,6.67,20240527,4795,-46.61,20240110,2055,24.57,20231031,6.71,N,060310,500,255 억,,3343969,N,N,0,N,00,N
20240715,100556,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2570,55,2,2.19,781693980,303541,93.47,2525,2635,2505,3265,1765,2515,2575.25,6.55,0,35977,2565,2540,2520,2495,2475,2530,2485,255,750,500,1550,5,1,51084642,1313,47.59,2.58,03,0.59,54.00,998.00,4795,20240110,-46.40,2055,20231031,25.06,4795,-46.40,20240110,2400,7.08,20240527,4795,-46.40,20240110,2055,25.06,20231031,6.71,N,060310,500,255 억,,3343969,N,N,0,N,00,N
20240715,090556,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2510,-5,5,-0.20,50797830,20171,6.21,2525,2530,2505,3265,1765,2515,2518.36,6.55,0,8604,2565,2540,2520,2495,2475,2530,2485,255,750,500,1550,5,1,51084642,1282,46.48,2.52,03,0.04,54.00,998.00,4795,20240110,-47.65,2055,20231031,22.14,4795,-47.65,20240110,2400,4.58,20240527,4795,-47.65,20240110,2055,22.14,20231031,6.71,N,060310,500,255 억,,3343969,N,N,0,N,00,N
20240712,160551,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2515,-25,5,-0.98,783292600,311567,83.57,2545,2545,2500,3300,1780,2540,2514.02,6.49,0,25907,2626,2582,2561,2517,2496,2572,2507,255,760,500,1570,5,1,51084642,1285,46.57,2.52,03,0.61,54.00,998.00,4795,20240110,-47.55,2055,20231031,22.38,4795,-47.55,20240110,2400,4.79,20240527,4795,-47.55,20240110,2055,22.38,20231031,6.76,N,060310,500,255 억,,3317167,N,N,0,N,00,N
20240712,150554,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2520,-20,5,-0.79,730436700,290564,77.94,2545,2545,2500,3300,1780,2540,2513.84,6.49,0,25020,2626,2582,2561,2517,2496,2572,2507,255,760,500,1570,5,1,51084642,1287,46.67,2.53,03,0.57,54.00,998.00,4795,20240110,-47.45,2055,20231031,22.63,4795,-47.45,20240110,2400,5.00,20240527,4795,-47.45,20240110,2055,22.63,20231031,6.76,N,060310,500,255 억,,3317167,N,N,0,N,00,N
20240712,140558,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2520,-20,5,-0.79,585340030,232858,62.46,2545,2545,2500,3300,1780,2540,2513.69,6.49,0,25450,2626,2582,2561,2517,2496,2572,2507,255,760,500,1570,5,1,51084642,1287,46.67,2.53,03,0.46,54.00,998.00,4795,20240110,-47.45,2055,20231031,22.63,4795,-47.45,20240110,2400,5.00,20240527,4795,-47.45,20240110,2055,22.63,20231031,6.76,N,060310,500,255 억,,3317167,N,N,0,N,00,N
20240712,130553,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2520,-20,5,-0.79,492830035,196123,52.61,2545,2545,2500,3300,1780,2540,2512.83,6.49,0,27017,2626,2582,2561,2517,2496,2572,2507,255,760,500,1570,5,1,51084642,1287,46.67,2.53,03,0.38,54.00,998.00,4795,20240110,-47.45,2055,20231031,22.63,4795,-47.45,20240110,2400,5.00,20240527,4795,-47.45,20240110,2055,22.63,20231031,6.76,N,060310,500,255 억,,3317167,N,N,0,N,00,N
20240712,120554,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2520,-20,5,-0.79,423735510,168649,45.24,2545,2545,2500,3300,1780,2540,2512.49,6.49,0,27255,2626,2582,2561,2517,2496,2572,2507,255,760,500,1570,5,1,51084642,1287,46.67,2.53,03,0.33,54.00,998.00,4795,20240110,-47.45,2055,20231031,22.63,4795,-47.45,20240110,2400,5.00,20240527,4795,-47.45,20240110,2055,22.63,20231031,6.76,N,060310,500,255 억,,3317167,N,N,0,N,00,N
20240712,110552,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2520,-20,5,-0.79,394293015,156961,42.10,2545,2545,2500,3300,1780,2540,2512.00,6.49,0,28637,2626,2582,2561,2517,2496,2572,2507,255,760,500,1570,5,1,51084642,1287,46.67,2.53,03,0.31,54.00,998.00,4795,20240110,-47.45,2055,20231031,22.63,4795,-47.45,20240110,2400,5.00,20240527,4795,-47.45,20240110,2055,22.63,20231031,6.76,N,060310,500,255 억,,3317167,N,N,0,N,00,N
20240712,100554,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2510,-30,5,-1.18,302899580,120633,32.36,2545,2545,2500,3300,1780,2540,2510.86,6.49,0,11662,2626,2582,2561,2517,2496,2572,2507,255,760,500,1570,5,1,51084642,1282,46.48,2.52,03,0.24,54.00,998.00,4795,20240110,-47.65,2055,20231031,22.14,4795,-47.65,20240110,2400,4.58,20240527,4795,-47.65,20240110,2055,22.14,20231031,6.76,N,060310,500,255 억,,3317167,N,N,0,N,00,N
20240712,090550,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2520,-20,5,-0.79,33864725,13384,3.59,2545,2545,2510,3300,1780,2540,2530.05,6.49,0,-2177,2626,2582,2561,2517,2496,2572,2507,255,760,500,1570,5,1,51084642,1287,46.67,2.53,03,0.03,54.00,998.00,4795,20240110,-47.45,2055,20231031,22.63,4795,-47.45,20240110,2400,5.00,20240527,4795,-47.45,20240110,2055,22.63,20231031,6.76,N,060310,500,255 억,,3317167,N,N,0,N,00,N
20240711,160549,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2540,-30,5,-1.17,928119470,361557,92.07,2600,2605,2540,3340,1800,2570,2567.03,6.48,0,5366,2683,2626,2568,2511,2453,2597,2482,255,770,500,1590,5,1,51084642,1298,47.04,2.55,03,0.71,54.00,998.00,4795,20240110,-47.03,2055,20231031,23.60,4795,-47.03,20240110,2400,5.83,20240527,4795,-47.03,20240110,2055,23.60,20231031,6.65,N,060310,500,255 억,,3311110,N,N,0,N,00,N
20240711,150554,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2550,-20,5,-0.78,883671415,344070,87.62,2600,2605,2540,3340,1800,2570,2568.29,6.48,0,6233,2683,2626,2568,2511,2453,2597,2482,255,770,500,1590,5,1,51084642,1303,47.22,2.56,03,0.67,54.00,998.00,4795,20240110,-46.82,2055,20231031,24.09,4795,-46.82,20240110,2400,6.25,20240527,4795,-46.82,20240110,2055,24.09,20231031,6.65,N,060310,500,255 억,,3311110,N,N,0,N,00,N
20240711,140553,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2545,-25,5,-0.97,839319750,326675,83.19,2600,2605,2545,3340,1800,2570,2569.28,6.48,0,6546,2683,2626,2568,2511,2453,2597,2482,255,770,500,1590,5,1,51084642,1300,47.13,2.55,03,0.64,54.00,998.00,4795,20240110,-46.92,2055,20231031,23.84,4795,-46.92,20240110,2400,6.04,20240527,4795,-46.92,20240110,2055,23.84,20231031,6.65,N,060310,500,255 억,,3311110,N,N,0,N,00,N
20240711,130551,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2565,-5,5,-0.19,674589015,262111,66.75,2600,2605,2550,3340,1800,2570,2573.68,6.48,0,8465,2683,2626,2568,2511,2453,2597,2482,255,770,500,1590,5,1,51084642,1310,47.50,2.57,03,0.51,54.00,998.00,4795,20240110,-46.51,2055,20231031,24.82,4795,-46.51,20240110,2400,6.88,20240527,4795,-46.51,20240110,2055,24.82,20231031,6.65,N,060310,500,255 억,,3311110,N,N,0,N,00,N
20240711,120552,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2570,0,3,0.00,536138895,208027,52.98,2600,2605,2555,3340,1800,2570,2577.26,6.48,0,5209,2683,2626,2568,2511,2453,2597,2482,255,770,500,1590,5,1,51084642,1313,47.59,2.58,03,0.41,54.00,998.00,4795,20240110,-46.40,2055,20231031,25.06,4795,-46.40,20240110,2400,7.08,20240527,4795,-46.40,20240110,2055,25.06,20231031,6.65,N,060310,500,255 억,,3311110,N,N,0,N,00,N
20240711,110550,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2565,-5,5,-0.19,403414035,156272,39.80,2600,2605,2555,3340,1800,2570,2581.49,6.48,0,4843,2683,2626,2568,2511,2453,2597,2482,255,770,500,1590,5,1,51084642,1310,47.50,2.57,03,0.31,54.00,998.00,4795,20240110,-46.51,2055,20231031,24.82,4795,-46.51,20240110,2400,6.88,20240527,4795,-46.51,20240110,2055,24.82,20231031,6.65,N,060310,500,255 억,,3311110,N,N,0,N,00,N
20240711,100550,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2585,15,2,0.58,287406670,111136,28.30,2600,2605,2570,3340,1800,2570,2586.08,6.48,0,5091,2683,2626,2568,2511,2453,2597,2482,255,770,500,1590,5,1,51084642,1321,47.87,2.59,03,0.22,54.00,998.00,4795,20240110,-46.09,2055,20231031,25.79,4795,-46.09,20240110,2400,7.71,20240527,4795,-46.09,20240110,2055,25.79,20231031,6.65,N,060310,500,255 억,,3311110,N,N,0,N,00,N
20240711,090548,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2595,25,2,0.97,42659800,16411,4.18,2600,2605,2580,3340,1800,2570,2599.46,6.48,0,-2430,2683,2626,2568,2511,2453,2597,2482,255,770,500,1590,5,1,51084642,1326,48.06,2.60,03,0.03,54.00,998.00,4795,20240110,-45.88,2055,20231031,26.28,4795,-45.88,20240110,2400,8.12,20240527,4795,-45.88,20240110,2055,26.28,20231031,6.65,N,060310,500,255 억,,3311110,N,N,0,N,00,N
20240710,160549,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2570,-20,5,-0.77,1003176830,390779,37.75,2580,2625,2510,3365,1815,2590,2567.11,6.40,0,44233,2736,2662,2616,2542,2496,2700,2580,255,775,500,1600,5,1,51084642,1313,47.59,2.58,03,0.76,54.00,998.00,4795,20240110,-46.40,2055,20231031,25.06,4795,-46.40,20240110,2400,7.08,20240527,4795,-46.40,20240110,2055,25.06,20231031,6.71,N,060310,500,255 억,,3267379,N,N,0,N,00,N
20240710,150551,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2575,-15,5,-0.58,959791310,373910,36.12,2580,2625,2510,3365,1815,2590,2566.89,6.40,0,43016,2736,2662,2616,2542,2496,2700,2580,255,775,500,1600,5,1,51084642,1315,47.69,2.58,03,0.73,54.00,998.00,4795,20240110,-46.30,2055,20231031,25.30,4795,-46.30,20240110,2400,7.29,20240527,4795,-46.30,20240110,2055,25.30,20231031,6.71,N,060310,500,255 억,,3267379,N,N,0,N,00,N
20240710,140548,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2570,-20,5,-0.77,844172730,329097,31.79,2580,2625,2510,3365,1815,2590,2565.11,6.40,0,40630,2736,2662,2616,2542,2496,2700,2580,255,775,500,1600,5,1,51084642,1313,47.59,2.58,03,0.64,54.00,998.00,4795,20240110,-46.40,2055,20231031,25.06,4795,-46.40,20240110,2400,7.08,20240527,4795,-46.40,20240110,2055,25.06,20231031,6.71,N,060310,500,255 억,,3267379,N,N,0,N,00,N
20240710,130548,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2575,-15,5,-0.58,768681805,299735,28.96,2580,2625,2510,3365,1815,2590,2564.52,6.40,0,39714,2736,2662,2616,2542,2496,2700,2580,255,775,500,1600,5,1,51084642,1315,47.69,2.58,03,0.59,54.00,998.00,4795,20240110,-46.30,2055,20231031,25.30,4795,-46.30,20240110,2400,7.29,20240527,4795,-46.30,20240110,2055,25.30,20231031,6.71,N,060310,500,255 억,,3267379,N,N,0,N,00,N
20240710,120549,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2595,5,2,0.19,685598605,267581,25.85,2580,2625,2510,3365,1815,2590,2562.19,6.40,0,41691,2736,2662,2616,2542,2496,2700,2580,255,775,500,1600,5,1,51084642,1326,48.06,2.60,03,0.52,54.00,998.00,4795,20240110,-45.88,2055,20231031,26.28,4795,-45.88,20240110,2400,8.12,20240527,4795,-45.88,20240110,2055,26.28,20231031,6.71,N,060310,500,255 억,,3267379,N,N,0,N,00,N
20240710,110550,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2560,-30,5,-1.16,488539480,191456,18.50,2580,2605,2510,3365,1815,2590,2551.67,6.40,0,26811,2736,2662,2616,2542,2496,2700,2580,255,775,500,1600,5,1,51084642,1308,47.41,2.57,03,0.37,54.00,998.00,4795,20240110,-46.61,2055,20231031,24.57,4795,-46.61,20240110,2400,6.67,20240527,4795,-46.61,20240110,2055,24.57,20231031,6.71,N,060310,500,255 억,,3267379,N,N,0,N,00,N
20240710,100546,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2560,-30,5,-1.16,424554685,166365,16.07,2580,2605,2510,3365,1815,2590,2551.91,6.40,0,26149,2736,2662,2616,2542,2496,2700,2580,255,775,500,1600,5,1,51084642,1308,47.41,2.57,03,0.33,54.00,998.00,4795,20240110,-46.61,2055,20231031,24.57,4795,-46.61,20240110,2400,6.67,20240527,4795,-46.61,20240110,2055,24.57,20231031,6.71,N,060310,500,255 억,,3267379,N,N,0,N,00,N
20240710,090548,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2565,-25,5,-0.97,122429940,47715,4.61,2580,2605,2510,3365,1815,2590,2565.77,6.40,0,-7471,2736,2662,2616,2542,2496,2700,2580,255,775,500,1600,5,1,51084642,1310,47.50,2.57,03,0.09,54.00,998.00,4795,20240110,-46.51,2055,20231031,24.82,4795,-46.51,20240110,2400,6.88,20240527,4795,-46.51,20240110,2055,24.82,20231031,6.71,N,060310,500,255 억,,3267379,N,N,0,N,00,N
20240709,160547,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2590,35,2,1.37,2681280270,1024815,188.84,2580,2690,2570,3320,1790,2555,2616.37,6.67,0,-137871,2631,2592,2546,2507,2461,2612,2527,255,765,500,1580,5,1,51084642,1323,47.96,2.60,03,2.01,54.00,998.00,4795,20240110,-45.99,2055,20231031,26.03,4795,-45.99,20240110,2400,7.92,20240527,4795,-45.99,20240110,2055,26.03,20231031,6.66,N,060310,500,255 억,,3405288,N,N,0,N,00,N
20240709,150548,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2585,30,2,1.17,2567568470,980776,180.72,2580,2690,2570,3320,1790,2555,2617.89,6.67,0,-136851,2631,2592,2546,2507,2461,2612,2527,255,765,500,1580,5,1,51084642,1321,47.87,2.59,03,1.92,54.00,998.00,4795,20240110,-46.09,2055,20231031,25.79,4795,-46.09,20240110,2400,7.71,20240527,4795,-46.09,20240110,2055,25.79,20231031,6.66,N,060310,500,255 억,,3405288,N,N,0,N,00,N
20240709,140548,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2600,45,2,1.76,2400999505,916454,168.87,2580,2690,2570,3320,1790,2555,2619.88,6.67,0,-135283,2631,2592,2546,2507,2461,2612,2527,255,765,500,1580,5,1,51084642,1328,48.15,2.61,03,1.79,54.00,998.00,4795,20240110,-45.78,2055,20231031,26.52,4795,-45.78,20240110,2400,8.33,20240527,4795,-45.78,20240110,2055,26.52,20231031,6.66,N,060310,500,255 억,,3405288,N,N,0,N,00,N
20240709,130550,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2600,45,2,1.76,2296265050,876070,161.43,2580,2690,2570,3320,1790,2555,2621.10,6.67,0,-132410,2631,2592,2546,2507,2461,2612,2527,255,765,500,1580,5,1,51084642,1328,48.15,2.61,03,1.71,54.00,998.00,4795,20240110,-45.78,2055,20231031,26.52,4795,-45.78,20240110,2400,8.33,20240527,4795,-45.78,20240110,2055,26.52,20231031,6.66,N,060310,500,255 억,,3405288,N,N,0,N,00,N
20240709,120551,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2610,55,2,2.15,2221803045,847378,156.14,2580,2690,2570,3320,1790,2555,2621.97,6.67,0,-132262,2631,2592,2546,2507,2461,2612,2527,255,765,500,1580,5,1,51084642,1333,48.33,2.62,03,1.66,54.00,998.00,4795,20240110,-45.57,2055,20231031,27.01,4795,-45.57,20240110,2400,8.75,20240527,4795,-45.57,20240110,2055,27.01,20231031,6.66,N,060310,500,255 억,,3405288,N,N,0,N,00,N
20240709,110550,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2605,50,2,1.96,1914091410,729569,134.43,2580,2690,2570,3320,1790,2555,2623.59,6.67,0,-131183,2631,2592,2546,2507,2461,2612,2527,255,765,500,1580,5,1,51084642,1331,48.24,2.61,03,1.43,54.00,998.00,4795,20240110,-45.67,2055,20231031,26.76,4795,-45.67,20240110,2400,8.54,20240527,4795,-45.67,20240110,2055,26.76,20231031,6.66,N,060310,500,255 억,,3405288,N,N,0,N,00,N
20240709,100549,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2605,50,2,1.96,1752104155,667249,122.95,2580,2690,2570,3320,1790,2555,2625.86,6.67,0,-122558,2631,2592,2546,2507,2461,2612,2527,255,765,500,1580,5,1,51084642,1331,48.24,2.61,03,1.31,54.00,998.00,4795,20240110,-45.67,2055,20231031,26.76,4795,-45.67,20240110,2400,8.54,20240527,4795,-45.67,20240110,2055,26.76,20231031,6.66,N,060310,500,255 억,,3405288,N,N,0,N,00,N
20240709,090548,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2640,85,2,3.33,773394750,293608,54.10,2580,2690,2570,3320,1790,2555,2634.11,6.67,0,19653,2631,2592,2546,2507,2461,2612,2527,255,765,500,1580,5,1,51084642,1349,48.89,2.65,03,0.57,54.00,998.00,4795,20240110,-44.94,2055,20231031,28.47,4795,-44.94,20240110,2400,10.00,20240527,4795,-44.94,20240110,2055,28.47,20231031,6.66,N,060310,500,255 억,,3405288,N,N,0,N,00,N
20240708,160544,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2555,50,2,2.00,1358571740,535855,118.45,2525,2585,2500,3255,1755,2505,2535.29,6.50,0,85524,2605,2555,2530,2480,2455,2542,2467,255,750,500,1550,5,1,51084642,1305,47.31,2.56,03,1.05,54.00,998.00,4795,20240110,-46.72,2055,20231031,24.33,4795,-46.72,20240110,2400,6.46,20240527,4795,-46.72,20240110,2055,24.33,20231031,6.63,N,060310,500,255 억,,3319853,N,N,0,N,00,N
20240708,150546,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2550,45,2,1.80,1240459400,489487,108.20,2525,2585,2500,3255,1755,2505,2534.20,6.50,0,67273,2605,2555,2530,2480,2455,2542,2467,255,750,500,1550,5,1,51084642,1303,47.22,2.56,03,0.96,54.00,998.00,4795,20240110,-46.82,2055,20231031,24.09,4795,-46.82,20240110,2400,6.25,20240527,4795,-46.82,20240110,2055,24.09,20231031,6.63,N,060310,500,255 억,,3319853,N,N,0,N,00,N
20240708,140547,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2550,45,2,1.80,1107164275,436987,96.59,2525,2585,2500,3255,1755,2505,2533.63,6.50,0,41750,2605,2555,2530,2480,2455,2542,2467,255,750,500,1550,5,1,51084642,1303,47.22,2.56,03,0.86,54.00,998.00,4795,20240110,-46.82,2055,20231031,24.09,4795,-46.82,20240110,2400,6.25,20240527,4795,-46.82,20240110,2055,24.09,20231031,6.63,N,060310,500,255 억,,3319853,N,N,0,N,00,N
20240708,130543,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2550,45,2,1.80,1019566405,402742,89.02,2525,2585,2500,3255,1755,2505,2531.56,6.50,0,31041,2605,2555,2530,2480,2455,2542,2467,255,750,500,1550,5,1,51084642,1303,47.22,2.56,03,0.79,54.00,998.00,4795,20240110,-46.82,2055,20231031,24.09,4795,-46.82,20240110,2400,6.25,20240527,4795,-46.82,20240110,2055,24.09,20231031,6.63,N,060310,500,255 억,,3319853,N,N,0,N,00,N
20240708,120546,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2555,50,2,2.00,903664355,357118,78.94,2525,2585,2500,3255,1755,2505,2530.44,6.50,0,33127,2605,2555,2530,2480,2455,2542,2467,255,750,500,1550,5,1,51084642,1305,47.31,2.56,03,0.70,54.00,998.00,4795,20240110,-46.72,2055,20231031,24.33,4795,-46.72,20240110,2400,6.46,20240527,4795,-46.72,20240110,2055,24.33,20231031,6.63,N,060310,500,255 억,,3319853,N,N,0,N,00,N
20240708,110543,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2530,25,2,1.00,610605830,242597,53.62,2525,2550,2500,3255,1755,2505,2516.96,6.50,0,62009,2605,2555,2530,2480,2455,2542,2467,255,750,500,1550,5,1,51084642,1292,46.85,2.54,03,0.47,54.00,998.00,4795,20240110,-47.24,2055,20231031,23.11,4795,-47.24,20240110,2400,5.42,20240527,4795,-47.24,20240110,2055,23.11,20231031,6.63,N,060310,500,255 억,,3319853,N,N,0,N,00,N
20240708,100545,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2525,20,2,0.80,515441490,204833,45.28,2525,2550,2500,3255,1755,2505,2516.40,6.50,0,59042,2605,2555,2530,2480,2455,2542,2467,255,750,500,1550,5,1,51084642,1290,46.76,2.53,03,0.40,54.00,998.00,4795,20240110,-47.34,2055,20231031,22.87,4795,-47.34,20240110,2400,5.21,20240527,4795,-47.34,20240110,2055,22.87,20231031,6.63,N,060310,500,255 억,,3319853,N,N,0,N,00,N
20240708,090545,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2510,5,2,0.20,18022595,7159,1.58,2525,2525,2510,3255,1755,2505,2517.47,6.50,0,473,2605,2555,2530,2480,2455,2542,2467,255,750,500,1550,5,1,51084642,1282,46.48,2.52,03,0.01,54.00,998.00,4795,20240110,-47.65,2055,20231031,22.14,4795,-47.65,20240110,2400,4.58,20240527,4795,-47.65,20240110,2055,22.14,20231031,6.63,N,060310,500,255 억,,3319853,N,N,0,N,00,N
20240705,160542,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2505,-50,5,-1.96,1134967845,447831,123.41,2580,2580,2505,3320,1790,2555,2534.41,6.57,0,-36583,2605,2580,2545,2520,2485,2592,2532,255,765,500,1580,5,1,51084642,1280,46.39,2.51,03,0.88,54.00,998.00,4795,20240110,-47.76,2055,20231031,21.90,4795,-47.76,20240110,2400,4.38,20240527,4795,-47.76,20240110,2055,21.90,20231031,6.84,N,060310,500,255 억,,3355932,N,N,0,N,00,N
20240705,150544,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2510,-45,5,-1.76,977767025,385251,106.16,2580,2580,2510,3320,1790,2555,2538.00,6.57,0,-12287,2605,2580,2545,2520,2485,2592,2532,255,765,500,1580,5,1,51084642,1282,46.48,2.52,03,0.75,54.00,998.00,4795,20240110,-47.65,2055,20231031,22.14,4795,-47.65,20240110,2400,4.58,20240527,4795,-47.65,20240110,2055,22.14,20231031,6.84,N,060310,500,255 억,,3355932,N,N,0,N,00,N
20240705,140544,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2520,-35,5,-1.37,861143200,338869,93.38,2580,2580,2515,3320,1790,2555,2541.23,6.57,0,6211,2605,2580,2545,2520,2485,2592,2532,255,765,500,1580,5,1,51084642,1287,46.67,2.53,03,0.66,54.00,998.00,4795,20240110,-47.45,2055,20231031,22.63,4795,-47.45,20240110,2400,5.00,20240527,4795,-47.45,20240110,2055,22.63,20231031,6.84,N,060310,500,255 억,,3355932,N,N,0,N,00,N
20240705,130544,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2520,-35,5,-1.37,768868345,302320,83.31,2580,2580,2515,3320,1790,2555,2543.23,6.57,0,9930,2605,2580,2545,2520,2485,2592,2532,255,765,500,1580,5,1,51084642,1287,46.67,2.53,03,0.59,54.00,998.00,4795,20240110,-47.45,2055,20231031,22.63,4795,-47.45,20240110,2400,5.00,20240527,4795,-47.45,20240110,2055,22.63,20231031,6.84,N,060310,500,255 억,,3355932,N,N,0,N,00,N
20240705,120544,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2540,-15,5,-0.59,642040970,252170,69.49,2580,2580,2515,3320,1790,2555,2546.06,6.57,0,3048,2605,2580,2545,2520,2485,2592,2532,255,765,500,1580,5,1,51084642,1298,47.04,2.55,03,0.49,54.00,998.00,4795,20240110,-47.03,2055,20231031,23.60,4795,-47.03,20240110,2400,5.83,20240527,4795,-47.03,20240110,2055,23.60,20231031,6.84,N,060310,500,255 억,,3355932,N,N,0,N,00,N
20240705,110542,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2530,-25,5,-0.98,567380675,222714,61.37,2580,2580,2515,3320,1790,2555,2547.57,6.57,0,-5509,2605,2580,2545,2520,2485,2592,2532,255,765,500,1580,5,1,51084642,1292,46.85,2.54,03,0.44,54.00,998.00,4795,20240110,-47.24,2055,20231031,23.11,4795,-47.24,20240110,2400,5.42,20240527,4795,-47.24,20240110,2055,23.11,20231031,6.84,N,060310,500,255 억,,3355932,N,N,0,N,00,N
20240705,100542,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2545,-10,5,-0.39,416790855,163231,44.98,2580,2580,2535,3320,1790,2555,2553.38,6.57,0,11240,2605,2580,2545,2520,2485,2592,2532,255,765,500,1580,5,1,51084642,1300,47.13,2.55,03,0.32,54.00,998.00,4795,20240110,-46.92,2055,20231031,23.84,4795,-46.92,20240110,2400,6.04,20240527,4795,-46.92,20240110,2055,23.84,20231031,6.84,N,060310,500,255 억,,3355932,N,N,0,N,00,N
20240705,090543,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2560,5,2,0.20,36721545,14269,3.93,2580,2580,2560,3320,1790,2555,2573.57,6.57,0,-5270,2605,2580,2545,2520,2485,2592,2532,255,765,500,1580,5,1,51084642,1308,47.41,2.57,03,0.03,54.00,998.00,4795,20240110,-46.61,2055,20231031,24.57,4795,-46.61,20240110,2400,6.67,20240527,4795,-46.61,20240110,2055,24.57,20231031,6.84,N,060310,500,255 억,,3355932,N,N,0,N,00,N
20240704,160540,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2555,45,2,1.79,913694885,358337,70.20,2510,2570,2510,3260,1760,2510,2549.81,6.50,0,37263,2593,2551,2523,2481,2453,2537,2467,255,750,500,1550,5,1,51084642,1305,47.31,2.56,03,0.70,54.00,998.00,4795,20240110,-46.72,2055,20231031,24.33,4795,-46.72,20240110,2400,6.46,20240527,4795,-46.72,20240110,2055,24.33,20231031,7.00,N,060310,500,255 억,,3318274,N,N,0,N,00,N
20240704,150542,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2570,60,2,2.39,852821440,334537,65.54,2510,2570,2510,3260,1760,2510,2549.28,6.50,0,32748,2593,2551,2523,2481,2453,2537,2467,255,750,500,1550,5,1,51084642,1313,47.59,2.58,03,0.65,54.00,998.00,4795,20240110,-46.40,2055,20231031,25.06,4795,-46.40,20240110,2400,7.08,20240527,4795,-46.40,20240110,2055,25.06,20231031,7.00,N,060310,500,255 억,,3318274,N,N,0,N,00,N
20240704,140542,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2555,45,2,1.79,721490505,283239,55.49,2510,2570,2510,3260,1760,2510,2547.31,6.50,0,29513,2593,2551,2523,2481,2453,2537,2467,255,750,500,1550,5,1,51084642,1305,47.31,2.56,03,0.55,54.00,998.00,4795,20240110,-46.72,2055,20231031,24.33,4795,-46.72,20240110,2400,6.46,20240527,4795,-46.72,20240110,2055,24.33,20231031,7.00,N,060310,500,255 억,,3318274,N,N,0,N,00,N
20240704,130542,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2540,30,2,1.20,634264500,249021,48.79,2510,2570,2510,3260,1760,2510,2547.06,6.50,0,15496,2593,2551,2523,2481,2453,2537,2467,255,750,500,1550,5,1,51084642,1298,47.04,2.55,03,0.49,54.00,998.00,4795,20240110,-47.03,2055,20231031,23.60,4795,-47.03,20240110,2400,5.83,20240527,4795,-47.03,20240110,2055,23.60,20231031,7.00,N,060310,500,255 억,,3318274,N,N,0,N,00,N
20240704,120541,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2540,30,2,1.20,534184120,209584,41.06,2510,2570,2510,3260,1760,2510,2548.82,6.50,0,2299,2593,2551,2523,2481,2453,2537,2467,255,750,500,1550,5,1,51084642,1298,47.04,2.55,03,0.41,54.00,998.00,4795,20240110,-47.03,2055,20231031,23.60,4795,-47.03,20240110,2400,5.83,20240527,4795,-47.03,20240110,2055,23.60,20231031,7.00,N,060310,500,255 억,,3318274,N,N,0,N,00,N
20240704,110541,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2555,45,2,1.79,461758975,181117,35.48,2510,2570,2510,3260,1760,2510,2549.55,6.50,0,2048,2593,2551,2523,2481,2453,2537,2467,255,750,500,1550,5,1,51084642,1305,47.31,2.56,03,0.35,54.00,998.00,4795,20240110,-46.72,2055,20231031,24.33,4795,-46.72,20240110,2400,6.46,20240527,4795,-46.72,20240110,2055,24.33,20231031,7.00,N,060310,500,255 억,,3318274,N,N,0,N,00,N
20240704,100541,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2545,35,2,1.39,302343595,118728,23.26,2510,2570,2510,3260,1760,2510,2546.58,6.50,0,3799,2593,2551,2523,2481,2453,2537,2467,255,750,500,1550,5,1,51084642,1300,47.13,2.55,03,0.23,54.00,998.00,4795,20240110,-46.92,2055,20231031,23.84,4795,-46.92,20240110,2400,6.04,20240527,4795,-46.92,20240110,2055,23.84,20231031,7.00,N,060310,500,255 억,,3318274,N,N,0,N,00,N
20240704,090542,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2545,35,2,1.39,31913680,12649,2.48,2510,2545,2510,3260,1760,2510,2523.23,6.50,0,4449,2593,2551,2523,2481,2453,2537,2467,255,750,500,1550,5,1,51084642,1300,47.13,2.55,03,0.02,54.00,998.00,4795,20240110,-46.92,2055,20231031,23.84,4795,-46.92,20240110,2400,6.04,20240527,4795,-46.92,20240110,2055,23.84,20231031,7.00,N,060310,500,255 억,,3318274,N,N,0,N,00,N
20240703,160538,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2510,-20,5,-0.79,1238966355,492531,89.65,2535,2565,2495,3285,1775,2530,2515.54,6.35,0,75968,2696,2612,2571,2487,2446,2592,2467,255,755,500,1560,5,1,51084642,1282,46.48,2.52,03,0.96,54.00,998.00,4795,20240110,-47.65,2055,20231031,22.14,4795,-47.65,20240110,2400,4.58,20240527,4795,-47.65,20240110,2055,22.14,20231031,6.99,N,060310,500,255 억,,3243049,N,N,0,N,00,N
20240703,150540,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2520,-10,5,-0.40,1120640210,445483,81.09,2535,2565,2495,3285,1775,2530,2515.56,6.35,0,58763,2696,2612,2571,2487,2446,2592,2467,255,755,500,1560,5,1,51084642,1287,46.67,2.53,03,0.87,54.00,998.00,4795,20240110,-47.45,2055,20231031,22.63,4795,-47.45,20240110,2400,5.00,20240527,4795,-47.45,20240110,2055,22.63,20231031,6.99,N,060310,500,255 억,,3243049,N,N,0,N,00,N
20240703,140541,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2510,-20,5,-0.79,1035731655,411696,74.94,2535,2565,2495,3285,1775,2530,2515.77,6.35,0,46721,2696,2612,2571,2487,2446,2592,2467,255,755,500,1560,5,1,51084642,1282,46.48,2.52,03,0.81,54.00,998.00,4795,20240110,-47.65,2055,20231031,22.14,4795,-47.65,20240110,2400,4.58,20240527,4795,-47.65,20240110,2055,22.14,20231031,6.99,N,060310,500,255 억,,3243049,N,N,0,N,00,N
20240703,130539,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2505,-25,5,-0.99,836213940,332275,60.48,2535,2565,2495,3285,1775,2530,2516.63,6.35,0,648,2696,2612,2571,2487,2446,2592,2467,255,755,500,1560,5,1,51084642,1280,46.39,2.51,03,0.65,54.00,998.00,4795,20240110,-47.76,2055,20231031,21.90,4795,-47.76,20240110,2400,4.38,20240527,4795,-47.76,20240110,2055,21.90,20231031,6.99,N,060310,500,255 억,,3243049,N,N,0,N,00,N
20240703,120539,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2500,-30,5,-1.19,712983955,283302,51.57,2535,2565,2495,3285,1775,2530,2516.69,6.35,0,-10080,2696,2612,2571,2487,2446,2592,2467,255,755,500,1560,5,1,51084642,1277,46.30,2.51,03,0.55,54.00,998.00,4795,20240110,-47.86,2055,20231031,21.65,4795,-47.86,20240110,2400,4.17,20240527,4795,-47.86,20240110,2055,21.65,20231031,6.99,N,060310,500,255 억,,3243049,N,N,0,N,00,N
20240703,110541,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2505,-25,5,-0.99,540662225,214436,39.03,2535,2565,2500,3285,1775,2530,2521.32,6.35,0,-9668,2696,2612,2571,2487,2446,2592,2467,255,755,500,1560,5,1,51084642,1280,46.39,2.51,03,0.42,54.00,998.00,4795,20240110,-47.76,2055,20231031,21.90,4795,-47.76,20240110,2400,4.38,20240527,4795,-47.76,20240110,2055,21.90,20231031,6.99,N,060310,500,255 억,,3243049,N,N,0,N,00,N
20240703,100541,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2525,-5,5,-0.20,287997530,113778,20.71,2535,2565,2515,3285,1775,2530,2531.22,6.35,0,-2649,2696,2612,2571,2487,2446,2592,2467,255,755,500,1560,5,1,51084642,1290,46.76,2.53,03,0.22,54.00,998.00,4795,20240110,-47.34,2055,20231031,22.87,4795,-47.34,20240110,2400,5.21,20240527,4795,-47.34,20240110,2055,22.87,20231031,6.99,N,060310,500,255 억,,3243049,N,N,0,N,00,N
20240703,090539,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2545,15,2,0.59,21305725,8390,1.53,2535,2550,2535,3285,1775,2530,2539.49,6.35,0,-3649,2696,2612,2571,2487,2446,2592,2467,255,755,500,1560,5,1,51084642,1300,47.13,2.55,03,0.02,54.00,998.00,4795,20240110,-46.92,2055,20231031,23.84,4795,-46.92,20240110,2400,6.04,20240527,4795,-46.92,20240110,2055,23.84,20231031,6.99,N,060310,500,255 억,,3243049,N,N,0,N,00,N
20240702,160538,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2530,-85,5,-3.25,1389568660,540898,85.59,2640,2655,2530,3395,1835,2615,2569.23,6.48,0,-64829,2738,2676,2638,2576,2538,2707,2607,255,780,500,1620,5,1,51084642,1292,46.85,2.54,03,1.06,54.00,998.00,4795,20240110,-47.24,2055,20231031,23.11,4795,-47.24,20240110,2400,5.42,20240527,4795,-47.24,20240110,2055,23.11,20231031,7.05,N,060310,500,255 억,,3307875,N,N,0,N,00,N
20240702,150539,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2550,-65,5,-2.49,1269968550,493836,78.14,2640,2655,2540,3395,1835,2615,2571.64,6.48,0,-65228,2738,2676,2638,2576,2538,2707,2607,255,780,500,1620,5,1,51084642,1303,47.22,2.56,03,0.97,54.00,998.00,4795,20240110,-46.82,2055,20231031,24.09,4795,-46.82,20240110,2400,6.25,20240527,4795,-46.82,20240110,2055,24.09,20231031,7.05,N,060310,500,255 억,,3307875,N,N,0,N,00,N
20240702,140539,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2560,-55,5,-2.10,1118268250,434433,68.74,2640,2655,2540,3395,1835,2615,2574.09,6.48,0,-65770,2738,2676,2638,2576,2538,2707,2607,255,780,500,1620,5,1,51084642,1308,47.41,2.57,03,0.85,54.00,998.00,4795,20240110,-46.61,2055,20231031,24.57,4795,-46.61,20240110,2400,6.67,20240527,4795,-46.61,20240110,2055,24.57,20231031,7.05,N,060310,500,255 억,,3307875,N,N,0,N,00,N
20240702,130539,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2550,-65,5,-2.49,985776805,382615,60.54,2640,2655,2540,3395,1835,2615,2576.42,6.48,0,-66767,2738,2676,2638,2576,2538,2707,2607,255,780,500,1620,5,1,51084642,1303,47.22,2.56,03,0.75,54.00,998.00,4795,20240110,-46.82,2055,20231031,24.09,4795,-46.82,20240110,2400,6.25,20240527,4795,-46.82,20240110,2055,24.09,20231031,7.05,N,060310,500,255 억,,3307875,N,N,0,N,00,N
20240702,120540,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2575,-40,5,-1.53,754937995,292189,46.23,2640,2655,2560,3395,1835,2615,2583.73,6.48,0,-54070,2738,2676,2638,2576,2538,2707,2607,255,780,500,1620,5,1,51084642,1315,47.69,2.58,03,0.57,54.00,998.00,4795,20240110,-46.30,2055,20231031,25.30,4795,-46.30,20240110,2400,7.29,20240527,4795,-46.30,20240110,2055,25.30,20231031,7.05,N,060310,500,255 억,,3307875,N,N,0,N,00,N
20240702,110538,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2565,-50,5,-1.91,713083930,275898,43.66,2640,2655,2560,3395,1835,2615,2584.59,6.48,0,-52153,2738,2676,2638,2576,2538,2707,2607,255,780,500,1620,5,1,51084642,1310,47.50,2.57,03,0.54,54.00,998.00,4795,20240110,-46.51,2055,20231031,24.82,4795,-46.51,20240110,2400,6.88,20240527,4795,-46.51,20240110,2055,24.82,20231031,7.05,N,060310,500,255 억,,3307875,N,N,0,N,00,N
20240702,100538,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2560,-55,5,-2.10,598929460,231460,36.62,2640,2655,2560,3395,1835,2615,2587.62,6.48,0,-53721,2738,2676,2638,2576,2538,2707,2607,255,780,500,1620,5,1,51084642,1308,47.41,2.57,03,0.45,54.00,998.00,4795,20240110,-46.61,2055,20231031,24.57,4795,-46.61,20240110,2400,6.67,20240527,4795,-46.61,20240110,2055,24.57,20231031,7.05,N,060310,500,255 억,,3307875,N,N,0,N,00,N
20240702,090540,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2630,15,2,0.57,64916445,24589,3.89,2640,2655,2630,3395,1835,2615,2640.06,6.48,0,768,2738,2676,2638,2576,2538,2707,2607,255,780,500,1620,5,1,51084642,1344,48.70,2.64,03,0.05,54.00,998.00,4795,20240110,-45.15,2055,20231031,27.98,4795,-45.15,20240110,2400,9.58,20240527,4795,-45.15,20240110,2055,27.98,20231031,7.05,N,060310,500,255 억,,3307875,N,N,0,N,00,N
20240701,160537,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2615,25,2,0.97,1650511195,622064,121.59,2600,2700,2600,3365,1815,2590,2653.46,6.45,0,11707,2696,2642,2616,2562,2536,2630,2550,255,775,500,1600,5,1,51084642,1336,48.43,2.62,03,1.22,54.00,998.00,4795,20240110,-45.46,2055,20231031,27.25,4795,-45.46,20240110,2400,8.96,20240527,4795,-45.46,20240110,2055,27.25,20231031,7.10,N,060310,500,255 억,,3296158,N,N,0,N,00,N
20240701,150538,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2625,35,2,1.35,1507624360,567513,110.93,2600,2700,2600,3365,1815,2590,2656.61,6.45,0,9073,2696,2642,2616,2562,2536,2630,2550,255,775,500,1600,5,1,51084642,1341,48.61,2.63,03,1.11,54.00,998.00,4795,20240110,-45.26,2055,20231031,27.74,4795,-45.26,20240110,2400,9.38,20240527,4795,-45.26,20240110,2055,27.74,20231031,7.10,N,060310,500,255 억,,3296158,N,N,0,N,00,N
20240701,140537,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2630,40,2,1.54,1372823310,516263,100.91,2600,2700,2600,3365,1815,2590,2659.23,6.45,0,20412,2696,2642,2616,2562,2536,2630,2550,255,775,500,1600,5,1,51084642,1344,48.70,2.64,03,1.01,54.00,998.00,4795,20240110,-45.15,2055,20231031,27.98,4795,-45.15,20240110,2400,9.58,20240527,4795,-45.15,20240110,2055,27.98,20231031,7.10,N,060310,500,255 억,,3296158,N,N,0,N,00,N
20240701,130537,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2635,45,2,1.74,1300061230,488633,95.51,2600,2700,2600,3365,1815,2590,2660.69,6.45,0,23931,2696,2642,2616,2562,2536,2630,2550,255,775,500,1600,5,1,51084642,1346,48.80,2.64,03,0.96,54.00,998.00,4795,20240110,-45.05,2055,20231031,28.22,4795,-45.05,20240110,2400,9.79,20240527,4795,-45.05,20240110,2055,28.22,20231031,7.10,N,060310,500,255 억,,3296158,N,N,0,N,00,N
20240701,120538,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2635,45,2,1.74,1197960700,449902,87.94,2600,2700,2600,3365,1815,2590,2662.80,6.45,0,34685,2696,2642,2616,2562,2536,2630,2550,255,775,500,1600,5,1,51084642,1346,48.80,2.64,03,0.88,54.00,998.00,4795,20240110,-45.05,2055,20231031,28.22,4795,-45.05,20240110,2400,9.79,20240527,4795,-45.05,20240110,2055,28.22,20231031,7.10,N,060310,500,255 억,,3296158,N,N,0,N,00,N
20240701,110537,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2660,70,2,2.70,1039175315,389914,76.21,2600,2700,2600,3365,1815,2590,2665.24,6.45,0,38037,2696,2642,2616,2562,2536,2630,2550,255,775,500,1600,5,1,51084642,1359,49.26,2.67,03,0.76,54.00,998.00,4795,20240110,-44.53,2055,20231031,29.44,4795,-44.53,20240110,2400,10.83,20240527,4795,-44.53,20240110,2055,29.44,20231031,7.10,N,060310,500,255 억,,3296158,N,N,0,N,00,N
20240701,100536,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2665,75,2,2.90,719742640,270718,52.92,2600,2700,2600,3365,1815,2590,2658.78,6.45,0,65747,2696,2642,2616,2562,2536,2630,2550,255,775,500,1600,5,1,51084642,1361,49.35,2.67,03,0.53,54.00,998.00,4795,20240110,-44.42,2055,20231031,29.68,4795,-44.42,20240110,2400,11.04,20240527,4795,-44.42,20240110,2055,29.68,20231031,7.10,N,060310,500,255 억,,3296158,N,N,0,N,00,N
20240701,090535,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2620,30,2,1.16,97225165,37151,7.26,2600,2635,2600,3365,1815,2590,2617.43,6.45,0,9370,2696,2642,2616,2562,2536,2630,2550,255,775,500,1600,5,1,51084642,1338,48.52,2.63,03,0.07,54.00,998.00,4795,20240110,-45.36,2055,20231031,27.49,4795,-45.36,20240110,2400,9.17,20240527,4795,-45.36,20240110,2055,27.49,20231031,7.10,N,060310,500,255 억,,3296158,N,N,0,N,00,N