KissMeData/090710/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
20240731,160729,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2235,-40,5,-1.76,1341444370,598705,103.72,2275,2285,2215,2955,1595,2275,2240.57,1.97,0,10709,2365,2320,2295,2250,2225,2307,2237,373,680,500,1360,5,1,74623165,1668,-41.39,2.51,12,0.80,-54.00,890.00,5462,20230908,-59.08,2145,20240315,4.20,4107,-45.58,20240119,2145,4.20,20240315,3860,-42.10,20240228,1139,96.22,20240202,0.47,N,090710,500,373 억,,1467180,N,N,0,N,00,N
20240731,150738,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2235,-40,5,-1.76,1243121740,554682,96.09,2275,2285,2215,2955,1595,2275,2241.14,1.97,0,9772,2365,2320,2295,2250,2225,2307,2237,373,680,500,1360,5,1,74623165,1668,-41.39,2.51,12,0.74,-54.00,890.00,5462,20230908,-59.08,2145,20240315,4.20,4107,-45.58,20240119,2145,4.20,20240315,3860,-42.10,20240228,1139,96.22,20240202,0.47,N,090710,500,373 억,,1467180,N,N,0,N,00,N
20240731,140738,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2220,-55,5,-2.42,1125710210,502024,86.97,2275,2285,2215,2955,1595,2275,2242.34,1.97,0,-1156,2365,2320,2295,2250,2225,2307,2237,373,680,500,1360,5,1,74623165,1657,-41.11,2.49,12,0.67,-54.00,890.00,5462,20230908,-59.36,2145,20240315,3.50,4107,-45.95,20240119,2145,3.50,20240315,3860,-42.49,20240228,1139,94.91,20240202,0.47,N,090710,500,373 억,,1467180,N,N,0,N,00,N
20240731,130736,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2225,-50,5,-2.20,959331655,427147,74.00,2275,2285,2215,2955,1595,2275,2245.90,1.97,0,-25,2365,2320,2295,2250,2225,2307,2237,373,680,500,1360,5,1,74623165,1660,-41.20,2.50,12,0.57,-54.00,890.00,5462,20230908,-59.26,2145,20240315,3.73,4107,-45.82,20240119,2145,3.73,20240315,3860,-42.36,20240228,1139,95.35,20240202,0.47,N,090710,500,373 억,,1467180,N,N,0,N,00,N
20240731,120736,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2225,-50,5,-2.20,710563035,315230,54.61,2275,2285,2220,2955,1595,2275,2254.10,1.97,0,-15220,2365,2320,2295,2250,2225,2307,2237,373,680,500,1360,5,1,74623165,1660,-41.20,2.50,12,0.42,-54.00,890.00,5462,20230908,-59.26,2145,20240315,3.73,4107,-45.82,20240119,2145,3.73,20240315,3860,-42.36,20240228,1139,95.35,20240202,0.47,N,090710,500,373 억,,1467180,N,N,0,N,00,N
20240731,110737,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2265,-10,5,-0.44,368839150,163012,28.24,2275,2285,2250,2955,1595,2275,2262.64,1.97,0,12138,2365,2320,2295,2250,2225,2307,2237,373,680,500,1360,5,1,74623165,1690,-41.94,2.54,12,0.22,-54.00,890.00,5462,20230908,-58.53,2145,20240315,5.59,4107,-44.85,20240119,2145,5.59,20240315,3860,-41.32,20240228,1139,98.86,20240202,0.47,N,090710,500,373 억,,1467180,N,N,0,N,00,N
20240731,100735,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2270,-5,5,-0.22,273935590,121143,20.99,2275,2285,2250,2955,1595,2275,2261.25,1.97,0,14861,2365,2320,2295,2250,2225,2307,2237,373,680,500,1360,5,1,74623165,1694,-42.04,2.55,12,0.16,-54.00,890.00,5462,20230908,-58.44,2145,20240315,5.83,4107,-44.73,20240119,2145,5.83,20240315,3860,-41.19,20240228,1139,99.30,20240202,0.47,N,090710,500,373 억,,1467180,N,N,0,N,00,N
20240731,090732,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2255,-20,5,-0.88,37247240,16436,2.85,2275,2280,2250,2955,1595,2275,2266.15,1.97,0,-3657,2365,2320,2295,2250,2225,2307,2237,373,680,500,1360,5,1,74623165,1683,-41.76,2.53,12,0.02,-54.00,890.00,5462,20230908,-58.71,2145,20240315,5.13,4107,-45.09,20240119,2145,5.13,20240315,3860,-41.58,20240228,1139,97.98,20240202,0.47,N,090710,500,373 억,,1467180,N,N,0,N,00,N
20240730,160716,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2275,-35,5,-1.52,1312537935,571430,47.99,2340,2340,2270,3000,1620,2310,2297.00,2.10,0,-18669,2490,2400,2300,2210,2110,2445,2255,354,690,500,1380,5,1,70794294,1611,-42.13,2.56,12,0.81,-54.00,890.00,5462,20230908,-58.35,2145,20240315,6.06,4107,-44.61,20240119,2145,6.06,20240315,3860,-41.06,20240228,1139,99.74,20240202,0.34,N,090710,500,353 억,,1485845,N,N,0,N,00,N
20240730,150729,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2275,-35,5,-1.52,1236549575,537996,45.19,2340,2340,2270,3000,1620,2310,2298.44,2.10,0,-18666,2490,2400,2300,2210,2110,2445,2255,354,690,500,1380,5,1,70794294,1611,-42.13,2.56,12,0.76,-54.00,890.00,5462,20230908,-58.35,2145,20240315,6.06,4107,-44.61,20240119,2145,6.06,20240315,3860,-41.06,20240228,1139,99.74,20240202,0.34,N,090710,500,353 억,,1485845,N,N,0,N,00,N
20240730,140720,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2290,-20,5,-0.87,948904025,411937,34.60,2340,2340,2280,3000,1620,2310,2303.52,2.10,0,-13292,2490,2400,2300,2210,2110,2445,2255,354,690,500,1380,5,1,70794294,1621,-42.41,2.57,12,0.58,-54.00,890.00,5462,20230908,-58.07,2145,20240315,6.76,4107,-44.24,20240119,2145,6.76,20240315,3860,-40.67,20240228,1139,101.05,20240202,0.34,N,090710,500,353 억,,1485845,N,N,0,N,00,N
20240730,130726,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2285,-25,5,-1.08,896498565,389036,32.67,2340,2340,2280,3000,1620,2310,2304.41,2.10,0,-12131,2490,2400,2300,2210,2110,2445,2255,354,690,500,1380,5,1,70794294,1618,-42.31,2.57,12,0.55,-54.00,890.00,5462,20230908,-58.17,2145,20240315,6.53,4107,-44.36,20240119,2145,6.53,20240315,3860,-40.80,20240228,1139,100.61,20240202,0.34,N,090710,500,353 억,,1485845,N,N,0,N,00,N
20240730,120719,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2285,-25,5,-1.08,776214510,336415,28.26,2340,2340,2280,3000,1620,2310,2307.31,2.10,0,-14503,2490,2400,2300,2210,2110,2445,2255,354,690,500,1380,5,1,70794294,1618,-42.31,2.57,12,0.48,-54.00,890.00,5462,20230908,-58.17,2145,20240315,6.53,4107,-44.36,20240119,2145,6.53,20240315,3860,-40.80,20240228,1139,100.61,20240202,0.34,N,090710,500,353 억,,1485845,N,N,0,N,00,N
20240730,110727,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2285,-25,5,-1.08,680503820,294633,24.75,2340,2340,2280,3000,1620,2310,2309.67,2.10,0,-11198,2490,2400,2300,2210,2110,2445,2255,354,690,500,1380,5,1,70794294,1618,-42.31,2.57,12,0.42,-54.00,890.00,5462,20230908,-58.17,2145,20240315,6.53,4107,-44.36,20240119,2145,6.53,20240315,3860,-40.80,20240228,1139,100.61,20240202,0.34,N,090710,500,353 억,,1485845,N,N,0,N,00,N
20240730,100727,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2290,-20,5,-0.87,556320315,240386,20.19,2340,2340,2280,3000,1620,2310,2314.28,2.10,0,-14377,2490,2400,2300,2210,2110,2445,2255,354,690,500,1380,5,1,70794294,1621,-42.41,2.57,12,0.34,-54.00,890.00,5462,20230908,-58.07,2145,20240315,6.76,4107,-44.24,20240119,2145,6.76,20240315,3860,-40.67,20240228,1139,101.05,20240202,0.34,N,090710,500,353 억,,1485845,N,N,0,N,00,N
20240730,090730,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2320,10,2,0.43,213138445,91632,7.70,2340,2340,2310,3000,1620,2310,2326.03,2.10,0,-7717,2490,2400,2300,2210,2110,2445,2255,354,690,500,1380,5,1,70794294,1642,-42.96,2.61,12,0.13,-54.00,890.00,5462,20230908,-57.52,2145,20240315,8.16,4107,-43.51,20240119,2145,8.16,20240315,3860,-39.90,20240228,1139,103.69,20240202,0.34,N,090710,500,353 억,,1485845,N,N,0,N,00,N
20240729,160717,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2310,-15,5,-0.65,2705564960,1179913,24.84,2280,2390,2200,3020,1630,2325,2292.99,2.04,0,41406,2631,2477,2371,2217,2111,2425,2165,354,695,500,1390,5,1,70794294,1635,-42.78,2.60,12,1.67,-54.00,890.00,5462,20230908,-57.71,2145,20240315,7.69,4107,-43.75,20240119,2145,7.69,20240315,3860,-40.16,20240228,1139,102.81,20240202,0.36,N,090710,500,353 억,,1446035,N,N,0,N,00,N
20240729,150725,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2300,-25,5,-1.08,2557120865,1115341,23.48,2280,2390,2200,3020,1630,2325,2292.68,2.04,0,51540,2631,2477,2371,2217,2111,2425,2165,354,695,500,1390,5,1,70794294,1628,-42.59,2.58,12,1.58,-54.00,890.00,5462,20230908,-57.89,2145,20240315,7.23,4107,-44.00,20240119,2145,7.23,20240315,3860,-40.41,20240228,1139,101.93,20240202,0.36,N,090710,500,353 억,,1446035,N,N,0,N,00,N
20240729,140731,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2320,-5,5,-0.22,1817069585,797730,16.80,2280,2350,2200,3020,1630,2325,2277.79,2.04,0,49736,2631,2477,2371,2217,2111,2425,2165,354,695,500,1390,5,1,70794294,1642,-42.96,2.61,12,1.13,-54.00,890.00,5462,20230908,-57.52,2145,20240315,8.16,4107,-43.51,20240119,2145,8.16,20240315,3860,-39.90,20240228,1139,103.69,20240202,0.36,N,090710,500,353 억,,1446035,N,N,0,N,00,N
20240729,130731,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2300,-25,5,-1.08,1682023100,739276,15.57,2280,2350,2200,3020,1630,2325,2275.22,2.04,0,49762,2631,2477,2371,2217,2111,2425,2165,354,695,500,1390,5,1,70794294,1628,-42.59,2.58,12,1.04,-54.00,890.00,5462,20230908,-57.89,2145,20240315,7.23,4107,-44.00,20240119,2145,7.23,20240315,3860,-40.41,20240228,1139,101.93,20240202,0.36,N,090710,500,353 억,,1446035,N,N,0,N,00,N
20240729,120725,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2295,-30,5,-1.29,1532457940,673879,14.19,2280,2350,2200,3020,1630,2325,2274.08,2.04,0,47496,2631,2477,2371,2217,2111,2425,2165,354,695,500,1390,5,1,70794294,1625,-42.50,2.58,12,0.95,-54.00,890.00,5462,20230908,-57.98,2145,20240315,6.99,4107,-44.12,20240119,2145,6.99,20240315,3860,-40.54,20240228,1139,101.49,20240202,0.36,N,090710,500,353 억,,1446035,N,N,0,N,00,N
20240729,110721,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2280,-45,5,-1.94,1355415515,596290,12.55,2280,2350,2200,3020,1630,2325,2273.07,2.04,0,45310,2631,2477,2371,2217,2111,2425,2165,354,695,500,1390,5,1,70794294,1614,-42.22,2.56,12,0.84,-54.00,890.00,5462,20230908,-58.26,2145,20240315,6.29,4107,-44.49,20240119,2145,6.29,20240315,3860,-40.93,20240228,1139,100.18,20240202,0.36,N,090710,500,353 억,,1446035,N,N,0,N,00,N
20240729,100719,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2305,-20,5,-0.86,1011241265,445608,9.38,2280,2350,2200,3020,1630,2325,2269.34,2.04,0,28189,2631,2477,2371,2217,2111,2425,2165,354,695,500,1390,5,1,70794294,1632,-42.69,2.59,12,0.63,-54.00,890.00,5462,20230908,-57.80,2145,20240315,7.46,4107,-43.88,20240119,2145,7.46,20240315,3860,-40.28,20240228,1139,102.37,20240202,0.36,N,090710,500,353 억,,1446035,N,N,0,N,00,N
20240729,090718,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2255,-70,5,-3.01,449398685,200358,4.22,2280,2280,2200,3020,1630,2325,2242.93,2.04,0,37552,2631,2477,2371,2217,2111,2425,2165,354,695,500,1390,5,1,70794294,1596,-41.76,2.53,12,0.28,-54.00,890.00,5462,20230908,-58.71,2145,20240315,5.13,4107,-45.09,20240119,2145,5.13,20240315,3860,-41.58,20240228,1139,97.98,20240202,0.36,N,090710,500,353 억,,1446035,N,N,0,N,00,N
20240726,160707,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2325,-335,5,-12.59,11277667570,4711507,51.28,2490,2525,2265,3455,1865,2660,2393.73,2.41,0,-274623,2920,2790,2530,2400,2140,2855,2465,354,795,500,1590,5,1,70794294,1646,-43.06,2.61,12,6.66,-54.00,890.00,5462,20230908,-57.43,2145,20240315,8.39,4107,-43.39,20240119,2145,8.39,20240315,3860,-39.77,20240228,1139,104.13,20240202,0.37,N,090710,500,353 억,,1707852,N,N,0,N,00,N
20240726,150715,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2325,-335,5,-12.59,11002322410,4593204,49.99,2490,2525,2265,3455,1865,2660,2395.30,2.41,0,-276521,2920,2790,2530,2400,2140,2855,2465,354,795,500,1590,5,1,70794294,1646,-43.06,2.61,12,6.49,-54.00,890.00,5462,20230908,-57.43,2145,20240315,8.39,4107,-43.39,20240119,2145,8.39,20240315,3860,-39.77,20240228,1139,104.13,20240202,0.37,N,090710,500,353 억,,1707852,N,N,0,N,00,N
20240726,140715,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2305,-355,5,-13.35,10263940350,4275715,46.54,2490,2525,2265,3455,1865,2660,2400.47,2.41,0,-264074,2920,2790,2530,2400,2140,2855,2465,354,795,500,1590,5,1,70794294,1632,-42.69,2.59,12,6.04,-54.00,890.00,5462,20230908,-57.80,2145,20240315,7.46,4107,-43.88,20240119,2145,7.46,20240315,3860,-40.28,20240228,1139,102.37,20240202,0.37,N,090710,500,353 억,,1707852,N,N,0,N,00,N
20240726,130716,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2270,-390,5,-14.66,9359615995,3882047,42.25,2490,2525,2270,3455,1865,2660,2410.95,2.41,0,-259716,2920,2790,2530,2400,2140,2855,2465,354,795,500,1590,5,1,70794294,1607,-42.04,2.55,12,5.48,-54.00,890.00,5462,20230908,-58.44,2145,20240315,5.83,4107,-44.73,20240119,2145,5.83,20240315,3860,-41.19,20240228,1139,99.30,20240202,0.37,N,090710,500,353 억,,1707852,N,N,0,N,00,N
20240726,120719,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2375,-285,5,-10.71,6829085545,2797721,30.45,2490,2525,2355,3455,1865,2660,2440.89,2.41,0,-10941,2920,2790,2530,2400,2140,2855,2465,354,795,500,1590,5,1,70794294,1681,-43.98,2.67,12,3.95,-54.00,890.00,5462,20230908,-56.52,2145,20240315,10.72,4107,-42.17,20240119,2145,10.72,20240315,3860,-38.47,20240228,1139,108.52,20240202,0.37,N,090710,500,353 억,,1707852,N,N,0,N,00,N
20240726,110718,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2395,-265,5,-9.96,5881917475,2398742,26.11,2490,2525,2385,3455,1865,2660,2452.02,2.41,0,8373,2920,2790,2530,2400,2140,2855,2465,354,795,500,1590,5,1,70794294,1696,-44.35,2.69,12,3.39,-54.00,890.00,5462,20230908,-56.15,2145,20240315,11.66,4107,-41.68,20240119,2145,11.66,20240315,3860,-37.95,20240228,1139,110.27,20240202,0.37,N,090710,500,353 억,,1707852,N,N,0,N,00,N
20240726,100717,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2445,-215,5,-8.08,3844109230,1556574,16.94,2490,2525,2425,3455,1865,2660,2469.50,2.41,0,36882,2920,2790,2530,2400,2140,2855,2465,354,795,500,1590,5,1,70794294,1731,-45.28,2.75,12,2.20,-54.00,890.00,5462,20230908,-55.24,2145,20240315,13.99,4107,-40.47,20240119,2145,13.99,20240315,3860,-36.66,20240228,1139,114.66,20240202,0.37,N,090710,500,353 억,,1707852,N,N,0,N,00,N
20240726,090710,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2490,-170,5,-6.39,1458774935,592275,6.45,2490,2490,2425,3455,1865,2660,2462.75,2.41,0,31872,2920,2790,2530,2400,2140,2855,2465,354,795,500,1590,5,1,70794294,1763,-46.11,2.80,12,0.84,-54.00,890.00,5462,20230908,-54.41,2145,20240315,16.08,4107,-39.37,20240119,2145,16.08,20240315,3860,-35.49,20240228,1139,118.61,20240202,0.37,N,090710,500,353 억,,1707852,N,N,0,N,00,N
20240725,160712,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2660,390,2,17.18,22568618115,9037562,870.13,2270,2660,2270,2950,1590,2270,2496.32,2.08,0,245865,2503,2386,2323,2206,2143,2355,2175,354,680,500,1360,5,1,70794294,1883,-49.26,2.99,12,12.77,-54.00,890.00,5462,20230908,-51.30,2145,20240315,24.01,4107,-35.23,20240119,2145,24.01,20240315,3860,-31.09,20240228,1139,133.54,20240202,0.39,N,090710,500,353 억,,1473867,N,N,0,N,00,N
20240725,150721,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2500,230,2,10.13,17580921935,7127611,686.24,2270,2590,2270,2950,1590,2270,2466.60,2.08,0,241347,2503,2386,2323,2206,2143,2355,2175,354,680,500,1360,5,1,70794294,1770,-46.30,2.81,12,10.07,-54.00,890.00,5462,20230908,-54.23,2145,20240315,16.55,4107,-39.13,20240119,2145,16.55,20240315,3860,-35.23,20240228,1139,119.49,20240202,0.39,N,090710,500,353 억,,1473867,N,N,0,N,00,N
20240725,140720,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2450,180,2,7.93,14634545195,5945494,572.43,2270,2590,2270,2950,1590,2270,2461.46,2.08,0,227685,2503,2386,2323,2206,2143,2355,2175,354,680,500,1360,5,1,70794294,1734,-45.37,2.75,12,8.40,-54.00,890.00,5462,20230908,-55.14,2145,20240315,14.22,4107,-40.35,20240119,2145,14.22,20240315,3860,-36.53,20240228,1139,115.10,20240202,0.39,N,090710,500,353 억,,1473867,N,N,0,N,00,N
20240725,130714,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2570,300,2,13.22,10288891305,4217969,406.10,2270,2580,2270,2950,1590,2270,2439.31,2.08,0,180807,2503,2386,2323,2206,2143,2355,2175,354,680,500,1360,5,1,70794294,1819,-47.59,2.89,12,5.96,-54.00,890.00,5462,20230908,-52.95,2145,20240315,19.81,4107,-37.42,20240119,2145,19.81,20240315,3860,-33.42,20240228,1139,125.64,20240202,0.39,N,090710,500,353 억,,1473867,N,N,0,N,00,N
20240725,120719,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2410,140,2,6.17,8259785280,3404466,327.78,2270,2545,2270,2950,1590,2270,2426.17,2.08,0,76839,2503,2386,2323,2206,2143,2355,2175,354,680,500,1360,5,1,70794294,1706,-44.63,2.71,12,4.81,-54.00,890.00,5462,20230908,-55.88,2145,20240315,12.35,4107,-41.32,20240119,2145,12.35,20240315,3860,-37.56,20240228,1139,111.59,20240202,0.39,N,090710,500,353 억,,1473867,N,N,0,N,00,N
20240725,110713,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2395,125,2,5.51,7736339960,3185696,306.72,2270,2545,2270,2950,1590,2270,2428.47,2.08,0,41836,2503,2386,2323,2206,2143,2355,2175,354,680,500,1360,5,1,70794294,1696,-44.35,2.69,12,4.50,-54.00,890.00,5462,20230908,-56.15,2145,20240315,11.66,4107,-41.68,20240119,2145,11.66,20240315,3860,-37.95,20240228,1139,110.27,20240202,0.39,N,090710,500,353 억,,1473867,N,N,0,N,00,N
20240725,100712,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2400,130,2,5.73,6940404495,2854273,274.81,2270,2545,2270,2950,1590,2270,2431.59,2.08,0,17456,2503,2386,2323,2206,2143,2355,2175,354,680,500,1360,5,1,70794294,1699,-44.44,2.70,12,4.03,-54.00,890.00,5462,20230908,-56.06,2145,20240315,11.89,4107,-41.56,20240119,2145,11.89,20240315,3860,-37.82,20240228,1139,110.71,20240202,0.39,N,090710,500,353 억,,1473867,N,N,0,N,00,N
20240725,090710,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2425,155,2,6.83,1533474825,636654,61.30,2270,2495,2270,2950,1590,2270,2408.68,2.08,0,33489,2503,2386,2323,2206,2143,2355,2175,354,680,500,1360,5,1,70794294,1717,-44.91,2.72,12,0.90,-54.00,890.00,5462,20230908,-55.60,2145,20240315,13.05,4107,-40.95,20240119,2145,13.05,20240315,3860,-37.18,20240228,1139,112.91,20240202,0.39,N,090710,500,353 억,,1473867,N,N,0,N,00,N
20240724,160707,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2270,-115,5,-4.82,2370377730,1019488,40.85,2405,2440,2260,3100,1670,2385,2325.09,2.14,0,-43611,2825,2605,2430,2210,2035,2715,2320,354,715,500,1430,5,1,70794294,1607,-42.04,2.55,12,1.44,-54.00,890.00,5462,20230908,-58.44,2145,20240315,5.83,4107,-44.73,20240119,2145,5.83,20240315,3860,-41.19,20240228,1139,99.30,20240202,0.38,N,090710,500,353 억,,1517229,N,N,0,N,00,N
20240724,150718,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2290,-95,5,-3.98,2195157550,942792,37.77,2405,2440,2260,3100,1670,2385,2328.35,2.14,0,-49970,2825,2605,2430,2210,2035,2715,2320,354,715,500,1430,5,1,70794294,1621,-42.41,2.57,12,1.33,-54.00,890.00,5462,20230908,-58.07,2145,20240315,6.76,4107,-44.24,20240119,2145,6.76,20240315,3860,-40.67,20240228,1139,101.05,20240202,0.38,N,090710,500,353 억,,1517229,N,N,0,N,00,N
20240724,140713,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2295,-90,5,-3.77,1826134865,781056,31.29,2405,2440,2270,3100,1670,2385,2338.02,2.14,0,-56617,2825,2605,2430,2210,2035,2715,2320,354,715,500,1430,5,1,70794294,1625,-42.50,2.58,12,1.10,-54.00,890.00,5462,20230908,-57.98,2145,20240315,6.99,4107,-44.12,20240119,2145,6.99,20240315,3860,-40.54,20240228,1139,101.49,20240202,0.38,N,090710,500,353 억,,1517229,N,N,0,N,00,N
20240724,130720,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2305,-80,5,-3.35,1470545095,626215,25.09,2405,2440,2290,3100,1670,2385,2348.30,2.14,0,-20126,2825,2605,2430,2210,2035,2715,2320,354,715,500,1430,5,1,70794294,1632,-42.69,2.59,12,0.88,-54.00,890.00,5462,20230908,-57.80,2145,20240315,7.46,4107,-43.88,20240119,2145,7.46,20240315,3860,-40.28,20240228,1139,102.37,20240202,0.38,N,090710,500,353 억,,1517229,N,N,0,N,00,N
20240724,120718,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2320,-65,5,-2.73,1245089210,528420,21.17,2405,2440,2300,3100,1670,2385,2356.24,2.14,0,-5245,2825,2605,2430,2210,2035,2715,2320,354,715,500,1430,5,1,70794294,1642,-42.96,2.61,12,0.75,-54.00,890.00,5462,20230908,-57.52,2145,20240315,8.16,4107,-43.51,20240119,2145,8.16,20240315,3860,-39.90,20240228,1139,103.69,20240202,0.38,N,090710,500,353 억,,1517229,N,N,0,N,00,N
20240724,110714,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2355,-30,5,-1.26,842147110,354707,14.21,2405,2440,2340,3100,1670,2385,2374.20,2.14,0,29,2825,2605,2430,2210,2035,2715,2320,354,715,500,1430,5,1,70794294,1667,-43.61,2.65,12,0.50,-54.00,890.00,5462,20230908,-56.88,2145,20240315,9.79,4107,-42.66,20240119,2145,9.79,20240315,3860,-38.99,20240228,1139,106.76,20240202,0.38,N,090710,500,353 억,,1517229,N,N,0,N,00,N
20240724,100734,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2370,-15,5,-0.63,537844120,225590,9.04,2405,2440,2350,3100,1670,2385,2384.17,2.14,0,-3114,2825,2605,2430,2210,2035,2715,2320,354,715,500,1430,5,1,70794294,1678,-43.89,2.66,12,0.32,-54.00,890.00,5462,20230908,-56.61,2145,20240315,10.49,4107,-42.29,20240119,2145,10.49,20240315,3860,-38.60,20240228,1139,108.08,20240202,0.38,N,090710,500,353 억,,1517229,N,N,0,N,00,N
20240724,090710,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2385,0,3,0.00,229181875,95917,3.84,2405,2440,2350,3100,1670,2385,2389.38,2.14,0,-22218,2825,2605,2430,2210,2035,2715,2320,354,715,500,1430,5,1,70794294,1688,-44.17,2.68,12,0.14,-54.00,890.00,5462,20230908,-56.33,2145,20240315,11.19,4107,-41.93,20240119,2145,11.19,20240315,3860,-38.21,20240228,1139,109.39,20240202,0.38,N,090710,500,353 억,,1517229,N,N,0,N,00,N
20240723,160703,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2385,50,2,2.14,5981673125,2452371,478.10,2335,2650,2255,3035,1635,2335,2439.29,2.37,0,-158898,2431,2382,2351,2302,2271,2367,2287,354,700,500,1400,5,1,70794294,1688,-44.17,2.68,12,3.46,-54.00,890.00,5462,20230908,-56.33,2145,20240315,11.19,4107,-41.93,20240119,2145,11.19,20240315,3860,-38.21,20240228,1139,109.39,20240202,0.38,N,090710,500,353 억,,1677202,N,N,0,N,00,N
20240723,150720,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2385,50,2,2.14,5543983555,2269786,442.50,2335,2650,2255,3035,1635,2335,2442.58,2.37,0,-167122,2431,2382,2351,2302,2271,2367,2287,354,700,500,1400,5,1,70794294,1688,-44.17,2.68,12,3.21,-54.00,890.00,5462,20230908,-56.33,2145,20240315,11.19,4107,-41.93,20240119,2145,11.19,20240315,3860,-38.21,20240228,1139,109.39,20240202,0.38,N,090710,500,353 억,,1677202,N,N,0,N,00,N
20240723,140708,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2310,-25,5,-1.07,1738279825,744418,145.13,2335,2425,2255,3035,1635,2335,2335.09,2.37,0,-76972,2431,2382,2351,2302,2271,2367,2287,354,700,500,1400,5,1,70794294,1635,-42.78,2.60,12,1.05,-54.00,890.00,5462,20230908,-57.71,2145,20240315,7.69,4107,-43.75,20240119,2145,7.69,20240315,3860,-40.16,20240228,1139,102.81,20240202,0.38,N,090710,500,353 억,,1677202,N,N,0,N,00,N
20240723,130704,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2360,25,2,1.07,1478723655,632595,123.33,2335,2425,2255,3035,1635,2335,2337.56,2.37,0,-45608,2431,2382,2351,2302,2271,2367,2287,354,700,500,1400,5,1,70794294,1671,-43.70,2.65,12,0.89,-54.00,890.00,5462,20230908,-56.79,2145,20240315,10.02,4107,-42.54,20240119,2145,10.02,20240315,3860,-38.86,20240228,1139,107.20,20240202,0.38,N,090710,500,353 억,,1677202,N,N,0,N,00,N
20240723,120709,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2275,-60,5,-2.57,1205700715,514766,100.36,2335,2425,2255,3035,1635,2335,2342.25,2.37,0,-17282,2431,2382,2351,2302,2271,2367,2287,354,700,500,1400,5,1,70794294,1611,-42.13,2.56,12,0.73,-54.00,890.00,5462,20230908,-58.35,2145,20240315,6.06,4107,-44.61,20240119,2145,6.06,20240315,3860,-41.06,20240228,1139,99.74,20240202,0.38,N,090710,500,353 억,,1677202,N,N,0,N,00,N
20240723,110712,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2330,-5,5,-0.21,815044700,344513,67.16,2335,2425,2325,3035,1635,2335,2365.91,2.37,0,-20308,2431,2382,2351,2302,2271,2367,2287,354,700,500,1400,5,1,70794294,1650,-43.15,2.62,12,0.49,-54.00,890.00,5462,20230908,-57.34,2145,20240315,8.62,4107,-43.27,20240119,2145,8.62,20240315,3860,-39.64,20240228,1139,104.57,20240202,0.38,N,090710,500,353 억,,1677202,N,N,0,N,00,N
20240723,100708,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2370,35,2,1.50,555110900,233459,45.51,2335,2425,2335,3035,1635,2335,2378.02,2.37,0,11965,2431,2382,2351,2302,2271,2367,2287,354,700,500,1400,5,1,70794294,1678,-43.89,2.66,12,0.33,-54.00,890.00,5462,20230908,-56.61,2145,20240315,10.49,4107,-42.29,20240119,2145,10.49,20240315,3860,-38.60,20240228,1139,108.08,20240202,0.38,N,090710,500,353 억,,1677202,N,N,0,N,00,N
20240723,090713,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2415,80,2,3.43,200811665,84426,16.46,2335,2420,2335,3035,1635,2335,2379.27,2.37,0,1625,2431,2382,2351,2302,2271,2367,2287,354,700,500,1400,5,1,70794294,1710,-44.72,2.71,12,0.12,-54.00,890.00,5462,20230908,-55.79,2145,20240315,12.59,4107,-41.20,20240119,2145,12.59,20240315,3860,-37.44,20240228,1139,112.03,20240202,0.38,N,090710,500,353 억,,1677202,N,N,0,N,00,N
20240722,160702,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2335,-35,5,-1.48,1100802900,469505,71.25,2370,2400,2320,3080,1660,2370,2344.63,2.34,0,15905,2476,2422,2366,2312,2256,2395,2285,354,710,500,1420,5,1,70794294,1653,-43.24,2.62,12,0.66,-54.00,890.00,5462,20230908,-57.25,2145,20240315,8.86,4107,-43.15,20240119,2145,8.86,20240315,3860,-39.51,20240228,1139,105.00,20240202,0.38,N,090710,500,353 억,,1659665,N,N,0,N,00,N
20240722,150709,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2360,-10,5,-0.42,1017743440,434104,65.88,2370,2400,2320,3080,1660,2370,2344.47,2.34,0,22800,2476,2422,2366,2312,2256,2395,2285,354,710,500,1420,5,1,70794294,1671,-43.70,2.65,12,0.61,-54.00,890.00,5462,20230908,-56.79,2145,20240315,10.02,4107,-42.54,20240119,2145,10.02,20240315,3860,-38.86,20240228,1139,107.20,20240202,0.38,N,090710,500,353 억,,1659665,N,N,0,N,00,N
20240722,140710,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2365,-5,5,-0.21,931945115,397448,60.32,2370,2400,2320,3080,1660,2370,2344.82,2.34,0,20317,2476,2422,2366,2312,2256,2395,2285,354,710,500,1420,5,1,70794294,1674,-43.80,2.66,12,0.56,-54.00,890.00,5462,20230908,-56.70,2145,20240315,10.26,4107,-42.42,20240119,2145,10.26,20240315,3860,-38.73,20240228,1139,107.64,20240202,0.38,N,090710,500,353 억,,1659665,N,N,0,N,00,N
20240722,130707,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2335,-35,5,-1.48,588466000,251580,38.18,2370,2380,2320,3080,1660,2370,2339.08,2.34,0,15166,2476,2422,2366,2312,2256,2395,2285,354,710,500,1420,5,1,70794294,1653,-43.24,2.62,12,0.36,-54.00,890.00,5462,20230908,-57.25,2145,20240315,8.86,4107,-43.15,20240119,2145,8.86,20240315,3860,-39.51,20240228,1139,105.00,20240202,0.38,N,090710,500,353 억,,1659665,N,N,0,N,00,N
20240722,120708,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2340,-30,5,-1.27,548359440,234414,35.58,2370,2380,2320,3080,1660,2370,2339.28,2.34,0,15217,2476,2422,2366,2312,2256,2395,2285,354,710,500,1420,5,1,70794294,1657,-43.33,2.63,12,0.33,-54.00,890.00,5462,20230908,-57.16,2145,20240315,9.09,4107,-43.02,20240119,2145,9.09,20240315,3860,-39.38,20240228,1139,105.44,20240202,0.38,N,090710,500,353 억,,1659665,N,N,0,N,00,N
20240722,110703,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2330,-40,5,-1.69,452287615,193309,29.34,2370,2380,2320,3080,1660,2370,2339.71,2.34,0,14002,2476,2422,2366,2312,2256,2395,2285,354,710,500,1420,5,1,70794294,1650,-43.15,2.62,12,0.27,-54.00,890.00,5462,20230908,-57.34,2145,20240315,8.62,4107,-43.27,20240119,2145,8.62,20240315,3860,-39.64,20240228,1139,104.57,20240202,0.38,N,090710,500,353 억,,1659665,N,N,0,N,00,N
20240722,100707,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2355,-15,5,-0.63,342797450,146472,22.23,2370,2380,2320,3080,1660,2370,2340.36,2.34,0,7212,2476,2422,2366,2312,2256,2395,2285,354,710,500,1420,5,1,70794294,1667,-43.61,2.65,12,0.21,-54.00,890.00,5462,20230908,-56.88,2145,20240315,9.79,4107,-42.66,20240119,2145,9.79,20240315,3860,-38.99,20240228,1139,106.76,20240202,0.38,N,090710,500,353 억,,1659665,N,N,0,N,00,N
20240722,090706,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2350,-20,5,-0.84,82003095,34819,5.28,2370,2380,2335,3080,1660,2370,2355.12,2.34,0,-21315,2476,2422,2366,2312,2256,2395,2285,354,710,500,1420,5,1,70794294,1664,-43.52,2.64,12,0.05,-54.00,890.00,5462,20230908,-56.98,2145,20240315,9.56,4107,-42.78,20240119,2145,9.56,20240315,3860,-39.12,20240228,1139,106.32,20240202,0.38,N,090710,500,353 억,,1659665,N,N,0,N,00,N
20240719,160650,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2370,-20,5,-0.84,1504012740,634484,122.77,2410,2420,2310,3105,1675,2390,2370.45,2.30,0,30922,2480,2435,2390,2345,2300,2412,2322,354,715,500,1430,5,1,70794294,1678,-43.89,2.66,12,0.90,-54.00,890.00,5462,20230908,-56.61,2145,20240315,10.49,4107,-42.29,20240119,2145,10.49,20240315,3860,-38.60,20240228,1139,108.08,20240202,0.35,N,090710,500,353 억,,1628019,N,N,0,N,00,N
20240719,150656,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2390,0,3,0.00,1382212760,583082,112.83,2410,2420,2310,3105,1675,2390,2370.53,2.30,0,35786,2480,2435,2390,2345,2300,2412,2322,354,715,500,1430,5,1,70794294,1692,-44.26,2.69,12,0.82,-54.00,890.00,5462,20230908,-56.24,2145,20240315,11.42,4107,-41.81,20240119,2145,11.42,20240315,3860,-38.08,20240228,1139,109.83,20240202,0.35,N,090710,500,353 억,,1628019,N,N,0,N,00,N
20240719,140700,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2360,-30,5,-1.26,1239133000,523049,101.21,2410,2420,2310,3105,1675,2390,2369.06,2.30,0,36651,2480,2435,2390,2345,2300,2412,2322,354,715,500,1430,5,1,70794294,1671,-43.70,2.65,12,0.74,-54.00,890.00,5462,20230908,-56.79,2145,20240315,10.02,4107,-42.54,20240119,2145,10.02,20240315,3860,-38.86,20240228,1139,107.20,20240202,0.35,N,090710,500,353 억,,1628019,N,N,0,N,00,N
20240719,130652,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2345,-45,5,-1.88,1189136745,501800,97.10,2410,2420,2310,3105,1675,2390,2369.74,2.30,0,37220,2480,2435,2390,2345,2300,2412,2322,354,715,500,1430,5,1,70794294,1660,-43.43,2.63,12,0.71,-54.00,890.00,5462,20230908,-57.07,2145,20240315,9.32,4107,-42.90,20240119,2145,9.32,20240315,3860,-39.25,20240228,1139,105.88,20240202,0.35,N,090710,500,353 억,,1628019,N,N,0,N,00,N
20240719,120652,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2380,-10,5,-0.42,734398670,307297,59.46,2410,2420,2360,3105,1675,2390,2389.87,2.30,0,-8261,2480,2435,2390,2345,2300,2412,2322,354,715,500,1430,5,1,70794294,1685,-44.07,2.67,12,0.43,-54.00,890.00,5462,20230908,-56.43,2145,20240315,10.96,4107,-42.05,20240119,2145,10.96,20240315,3860,-38.34,20240228,1139,108.96,20240202,0.35,N,090710,500,353 억,,1628019,N,N,0,N,00,N
20240719,110657,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2390,0,3,0.00,513231095,214013,41.41,2410,2420,2360,3105,1675,2390,2398.13,2.30,0,-20330,2480,2435,2390,2345,2300,2412,2322,354,715,500,1430,5,1,70794294,1692,-44.26,2.69,12,0.30,-54.00,890.00,5462,20230908,-56.24,2145,20240315,11.42,4107,-41.81,20240119,2145,11.42,20240315,3860,-38.08,20240228,1139,109.83,20240202,0.35,N,090710,500,353 억,,1628019,N,N,0,N,00,N
20240719,100600,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2420,30,2,1.26,341315425,142355,27.55,2410,2420,2360,3105,1675,2390,2397.64,2.30,0,6403,2480,2435,2390,2345,2300,2412,2322,354,715,500,1430,5,1,70794294,1713,-44.81,2.72,12,0.20,-54.00,890.00,5462,20230908,-55.69,2145,20240315,12.82,4107,-41.08,20240119,2145,12.82,20240315,3860,-37.31,20240228,1139,112.47,20240202,0.35,N,090710,500,353 억,,1628019,N,N,0,N,00,N
20240719,090706,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2380,-10,5,-0.42,100955135,42189,8.16,2410,2420,2360,3105,1675,2390,2392.93,2.30,0,-20610,2480,2435,2390,2345,2300,2412,2322,354,715,500,1430,5,1,70794294,1685,-44.07,2.67,12,0.06,-54.00,890.00,5462,20230908,-56.43,2145,20240315,10.96,4107,-42.05,20240119,2145,10.96,20240315,3860,-38.34,20240228,1139,108.96,20240202,0.35,N,090710,500,353 억,,1628019,N,N,0,N,00,N
20240718,160643,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2390,-60,5,-2.45,1222563420,510669,50.23,2405,2435,2345,3185,1715,2450,2393.98,2.27,0,21523,2576,2512,2481,2417,2386,2497,2402,354,735,500,1470,5,1,70794294,1692,-44.26,2.69,12,0.72,-54.00,890.00,5462,20230908,-56.24,2145,20240315,11.42,4107,-41.81,20240119,2145,11.42,20240315,3860,-38.08,20240228,1139,109.83,20240202,0.33,N,090710,500,353 억,,1606561,N,N,0,N,00,N
20240718,150652,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2390,-60,5,-2.45,1186466550,495572,48.74,2405,2435,2345,3185,1715,2450,2394.06,2.27,0,21325,2576,2512,2481,2417,2386,2497,2402,354,735,500,1470,5,1,70794294,1692,-44.26,2.69,12,0.70,-54.00,890.00,5462,20230908,-56.24,2145,20240315,11.42,4107,-41.81,20240119,2145,11.42,20240315,3860,-38.08,20240228,1139,109.83,20240202,0.33,N,090710,500,353 억,,1606561,N,N,0,N,00,N
20240718,140647,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2395,-55,5,-2.24,1124293610,469624,46.19,2405,2435,2345,3185,1715,2450,2393.95,2.27,0,23493,2576,2512,2481,2417,2386,2497,2402,354,735,500,1470,5,1,70794294,1696,-44.35,2.69,12,0.66,-54.00,890.00,5462,20230908,-56.15,2145,20240315,11.66,4107,-41.68,20240119,2145,11.66,20240315,3860,-37.95,20240228,1139,110.27,20240202,0.33,N,090710,500,353 억,,1606561,N,N,0,N,00,N
20240718,130648,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2395,-55,5,-2.24,1014219680,423680,41.67,2405,2435,2345,3185,1715,2450,2393.74,2.27,0,38601,2576,2512,2481,2417,2386,2497,2402,354,735,500,1470,5,1,70794294,1696,-44.35,2.69,12,0.60,-54.00,890.00,5462,20230908,-56.15,2145,20240315,11.66,4107,-41.68,20240119,2145,11.66,20240315,3860,-37.95,20240228,1139,110.27,20240202,0.33,N,090710,500,353 억,,1606561,N,N,0,N,00,N
20240718,120649,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2400,-50,5,-2.04,921885565,385198,37.89,2405,2435,2345,3185,1715,2450,2393.18,2.27,0,42572,2576,2512,2481,2417,2386,2497,2402,354,735,500,1470,5,1,70794294,1699,-44.44,2.70,12,0.54,-54.00,890.00,5462,20230908,-56.06,2145,20240315,11.89,4107,-41.56,20240119,2145,11.89,20240315,3860,-37.82,20240228,1139,110.71,20240202,0.33,N,090710,500,353 억,,1606561,N,N,0,N,00,N
20240718,110652,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2420,-30,5,-1.22,775864655,324444,31.91,2405,2435,2345,3185,1715,2450,2391.24,2.27,0,50641,2576,2512,2481,2417,2386,2497,2402,354,735,500,1470,5,1,70794294,1713,-44.81,2.72,12,0.46,-54.00,890.00,5462,20230908,-55.69,2145,20240315,12.82,4107,-41.08,20240119,2145,12.82,20240315,3860,-37.31,20240228,1139,112.47,20240202,0.33,N,090710,500,353 억,,1606561,N,N,0,N,00,N
20240718,100655,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2415,-35,5,-1.43,593185220,248856,24.48,2405,2435,2345,3185,1715,2450,2383.47,2.27,0,46366,2576,2512,2481,2417,2386,2497,2402,354,735,500,1470,5,1,70794294,1710,-44.72,2.71,12,0.35,-54.00,890.00,5462,20230908,-55.79,2145,20240315,12.59,4107,-41.20,20240119,2145,12.59,20240315,3860,-37.44,20240228,1139,112.03,20240202,0.33,N,090710,500,353 억,,1606561,N,N,0,N,00,N
20240718,090654,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2365,-85,5,-3.47,214186515,89954,8.85,2405,2435,2350,3185,1715,2450,2380.55,2.27,0,8406,2576,2512,2481,2417,2386,2497,2402,354,735,500,1470,5,1,70794294,1674,-43.80,2.66,12,0.13,-54.00,890.00,5462,20230908,-56.70,2145,20240315,10.26,4107,-42.42,20240119,2145,10.26,20240315,3860,-38.73,20240228,1139,107.64,20240202,0.33,N,090710,500,353 억,,1606561,N,N,0,N,00,N
20240717,160721,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2450,-10,5,-0.41,2511932795,1005394,96.48,2525,2545,2450,3195,1725,2460,2498.73,2.47,0,-142817,2620,2540,2485,2405,2350,2512,2377,354,735,500,1470,5,1,70794294,1734,-45.37,2.75,12,1.42,-54.00,890.00,5462,20230908,-55.14,2145,20240315,14.22,4107,-40.35,20240119,2145,14.22,20240315,3860,-36.53,20240228,1139,115.10,20240202,0.35,N,090710,500,353 억,,1749088,N,N,0,N,00,N
20240717,150725,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2465,5,2,0.20,2376438365,950202,91.19,2525,2545,2455,3195,1725,2460,2500.98,2.47,0,-141943,2620,2540,2485,2405,2350,2512,2377,354,735,500,1470,5,1,70794294,1745,-45.65,2.77,12,1.34,-54.00,890.00,5462,20230908,-54.87,2145,20240315,14.92,4107,-39.98,20240119,2145,14.92,20240315,3860,-36.14,20240228,1139,116.42,20240202,0.35,N,090710,500,353 억,,1749088,N,N,0,N,00,N
20240717,140722,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2465,5,2,0.20,2238996150,894488,85.84,2525,2545,2455,3195,1725,2460,2503.10,2.47,0,-138294,2620,2540,2485,2405,2350,2512,2377,354,735,500,1470,5,1,70794294,1745,-45.65,2.77,12,1.26,-54.00,890.00,5462,20230908,-54.87,2145,20240315,14.92,4107,-39.98,20240119,2145,14.92,20240315,3860,-36.14,20240228,1139,116.42,20240202,0.35,N,090710,500,353 억,,1749088,N,N,0,N,00,N
20240717,130721,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2490,30,2,1.22,2038884055,813482,78.07,2525,2545,2460,3195,1725,2460,2506.37,2.47,0,-120294,2620,2540,2485,2405,2350,2512,2377,354,735,500,1470,5,1,70794294,1763,-46.11,2.80,12,1.15,-54.00,890.00,5462,20230908,-54.41,2145,20240315,16.08,4107,-39.37,20240119,2145,16.08,20240315,3860,-35.49,20240228,1139,118.61,20240202,0.35,N,090710,500,353 억,,1749088,N,N,0,N,00,N
20240717,120722,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2495,35,2,1.42,1939418480,773495,74.23,2525,2545,2460,3195,1725,2460,2507.34,2.47,0,-117647,2620,2540,2485,2405,2350,2512,2377,354,735,500,1470,5,1,70794294,1766,-46.20,2.80,12,1.09,-54.00,890.00,5462,20230908,-54.32,2145,20240315,16.32,4107,-39.25,20240119,2145,16.32,20240315,3860,-35.36,20240228,1139,119.05,20240202,0.35,N,090710,500,353 억,,1749088,N,N,0,N,00,N
20240717,110722,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2490,30,2,1.22,1799459950,717375,68.84,2525,2545,2460,3195,1725,2460,2508.40,2.47,0,-107665,2620,2540,2485,2405,2350,2512,2377,354,735,500,1470,5,1,70794294,1763,-46.11,2.80,12,1.01,-54.00,890.00,5462,20230908,-54.41,2145,20240315,16.08,4107,-39.37,20240119,2145,16.08,20240315,3860,-35.49,20240228,1139,118.61,20240202,0.35,N,090710,500,353 억,,1749088,N,N,0,N,00,N
20240717,100722,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2485,25,2,1.02,1462558560,581202,55.77,2525,2545,2475,3195,1725,2460,2516.44,2.47,0,-95341,2620,2540,2485,2405,2350,2512,2377,354,735,500,1470,5,1,70794294,1759,-46.02,2.79,12,0.82,-54.00,890.00,5462,20230908,-54.50,2145,20240315,15.85,4107,-39.49,20240119,2145,15.85,20240315,3860,-35.62,20240228,1139,118.17,20240202,0.35,N,090710,500,353 억,,1749088,N,N,0,N,00,N
20240717,090558,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2525,65,2,2.64,267635675,106601,10.23,2525,2530,2475,3195,1725,2460,2510.63,2.47,0,877,2620,2540,2485,2405,2350,2512,2377,354,735,500,1470,5,1,70794294,1788,-46.76,2.84,12,0.15,-54.00,890.00,5462,20230908,-53.77,2145,20240315,17.72,4107,-38.52,20240119,2145,17.72,20240315,3860,-34.59,20240228,1139,121.69,20240202,0.35,N,090710,500,353 억,,1749088,N,N,0,N,00,N
20240716,160723,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2460,-50,5,-1.99,2520836410,1015623,50.78,2545,2565,2430,3260,1760,2510,2482.07,2.58,0,-77379,2730,2620,2535,2425,2340,2577,2382,354,750,500,1500,5,1,70794294,1742,-45.56,2.76,12,1.43,-54.00,890.00,5462,20230908,-54.96,2145,20240315,14.69,4107,-40.10,20240119,2145,14.69,20240315,3860,-36.27,20240228,1139,115.98,20240202,0.33,N,090710,500,353 억,,1826158,N,N,0,N,00,N
20240716,150731,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2475,-35,5,-1.39,2372089635,955378,47.77,2545,2565,2430,3260,1760,2510,2482.88,2.58,0,-96114,2730,2620,2535,2425,2340,2577,2382,354,750,500,1500,5,1,70794294,1752,-45.83,2.78,12,1.35,-54.00,890.00,5462,20230908,-54.69,2145,20240315,15.38,4107,-39.74,20240119,2145,15.38,20240315,3860,-35.88,20240228,1139,117.30,20240202,0.33,N,090710,500,353 억,,1826158,N,N,0,N,00,N
20240716,140728,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2470,-40,5,-1.59,2139329355,861424,43.07,2545,2565,2430,3260,1760,2510,2483.48,2.58,0,-114930,2730,2620,2535,2425,2340,2577,2382,354,750,500,1500,5,1,70794294,1749,-45.74,2.78,12,1.22,-54.00,890.00,5462,20230908,-54.78,2145,20240315,15.15,4107,-39.86,20240119,2145,15.15,20240315,3860,-36.01,20240228,1139,116.86,20240202,0.33,N,090710,500,353 억,,1826158,N,N,0,N,00,N
20240716,130728,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2460,-50,5,-1.99,2019575480,812793,40.64,2545,2565,2430,3260,1760,2510,2484.74,2.58,0,-110313,2730,2620,2535,2425,2340,2577,2382,354,750,500,1500,5,1,70794294,1742,-45.56,2.76,12,1.15,-54.00,890.00,5462,20230908,-54.96,2145,20240315,14.69,4107,-40.10,20240119,2145,14.69,20240315,3860,-36.27,20240228,1139,115.98,20240202,0.33,N,090710,500,353 억,,1826158,N,N,0,N,00,N
20240716,120726,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2475,-35,5,-1.39,1696863935,682525,34.13,2545,2565,2430,3260,1760,2510,2486.16,2.58,0,-54595,2730,2620,2535,2425,2340,2577,2382,354,750,500,1500,5,1,70794294,1752,-45.83,2.78,12,0.96,-54.00,890.00,5462,20230908,-54.69,2145,20240315,15.38,4107,-39.74,20240119,2145,15.38,20240315,3860,-35.88,20240228,1139,117.30,20240202,0.33,N,090710,500,353 억,,1826158,N,N,0,N,00,N
20240716,110726,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2460,-50,5,-1.99,1634745970,657276,32.86,2545,2565,2430,3260,1760,2510,2487.15,2.58,0,-54243,2730,2620,2535,2425,2340,2577,2382,354,750,500,1500,5,1,70794294,1742,-45.56,2.76,12,0.93,-54.00,890.00,5462,20230908,-54.96,2145,20240315,14.69,4107,-40.10,20240119,2145,14.69,20240315,3860,-36.27,20240228,1139,115.98,20240202,0.33,N,090710,500,353 억,,1826158,N,N,0,N,00,N
20240716,100727,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2450,-60,5,-2.39,1247757385,499018,24.95,2545,2565,2450,3260,1760,2510,2500.43,2.58,0,-64240,2730,2620,2535,2425,2340,2577,2382,354,750,500,1500,5,1,70794294,1734,-45.37,2.75,12,0.70,-54.00,890.00,5462,20230908,-55.14,2145,20240315,14.22,4107,-40.35,20240119,2145,14.22,20240315,3860,-36.53,20240228,1139,115.10,20240202,0.33,N,090710,500,353 억,,1826158,N,N,0,N,00,N
20240716,090725,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2510,0,3,0.00,394360945,156703,7.84,2545,2565,2480,3260,1760,2510,2516.61,2.58,0,-41229,2730,2620,2535,2425,2340,2577,2382,354,750,500,1500,5,1,70794294,1777,-46.48,2.82,12,0.22,-54.00,890.00,5462,20230908,-54.05,2145,20240315,17.02,4107,-38.88,20240119,2145,17.02,20240315,3860,-34.97,20240228,1139,120.37,20240202,0.33,N,090710,500,353 억,,1826158,N,N,0,N,00,N
20240715,160715,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2510,-105,5,-4.02,4937750200,1955163,8.87,2615,2645,2450,3395,1835,2615,2525.43,2.31,0,175741,3131,2872,2611,2352,2091,3002,2482,354,780,500,1560,5,1,70794294,1777,-46.48,2.82,12,2.76,-54.00,890.00,5462,20230908,-54.05,2145,20240315,17.02,4107,-38.88,20240119,2145,17.02,20240315,3860,-34.97,20240228,1139,120.37,20240202,0.32,N,090710,500,353 억,,1635599,N,N,0,N,00,N
20240715,150720,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2520,-95,5,-3.63,4668756420,1848063,8.38,2615,2645,2450,3395,1835,2615,2526.23,2.31,0,175803,3131,2872,2611,2352,2091,3002,2482,354,780,500,1560,5,1,70794294,1784,-46.67,2.83,12,2.61,-54.00,890.00,5462,20230908,-53.86,2145,20240315,17.48,4107,-38.64,20240119,2145,17.48,20240315,3860,-34.72,20240228,1139,121.25,20240202,0.32,N,090710,500,353 억,,1635599,N,N,0,N,00,N
20240715,140718,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2500,-115,5,-4.40,4368530450,1728855,7.84,2615,2645,2450,3395,1835,2615,2526.76,2.31,0,194495,3131,2872,2611,2352,2091,3002,2482,354,780,500,1560,5,1,70794294,1770,-46.30,2.81,12,2.44,-54.00,890.00,5462,20230908,-54.23,2145,20240315,16.55,4107,-39.13,20240119,2145,16.55,20240315,3860,-35.23,20240228,1139,119.49,20240202,0.32,N,090710,500,353 억,,1635599,N,N,0,N,00,N
20240715,130720,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2495,-120,5,-4.59,4138310960,1636543,7.42,2615,2645,2450,3395,1835,2615,2528.61,2.31,0,165348,3131,2872,2611,2352,2091,3002,2482,354,780,500,1560,5,1,70794294,1766,-46.20,2.80,12,2.31,-54.00,890.00,5462,20230908,-54.32,2145,20240315,16.32,4107,-39.25,20240119,2145,16.32,20240315,3860,-35.36,20240228,1139,119.05,20240202,0.32,N,090710,500,353 억,,1635599,N,N,0,N,00,N
20240715,120719,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2485,-130,5,-4.97,3758782305,1483285,6.73,2615,2645,2470,3395,1835,2615,2534.01,2.31,0,153304,3131,2872,2611,2352,2091,3002,2482,354,780,500,1560,5,1,70794294,1759,-46.02,2.79,12,2.10,-54.00,890.00,5462,20230908,-54.50,2145,20240315,15.85,4107,-39.49,20240119,2145,15.85,20240315,3860,-35.62,20240228,1139,118.17,20240202,0.32,N,090710,500,353 억,,1635599,N,N,0,N,00,N
20240715,110719,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2480,-135,5,-5.16,3519363285,1386813,6.29,2615,2645,2470,3395,1835,2615,2537.65,2.31,0,158216,3131,2872,2611,2352,2091,3002,2482,354,780,500,1560,5,1,70794294,1756,-45.93,2.79,12,1.96,-54.00,890.00,5462,20230908,-54.60,2145,20240315,15.62,4107,-39.62,20240119,2145,15.62,20240315,3860,-35.75,20240228,1139,117.73,20240202,0.32,N,090710,500,353 억,,1635599,N,N,0,N,00,N
20240715,100719,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2510,-105,5,-4.02,2749339615,1077840,4.89,2615,2645,2505,3395,1835,2615,2550.70,2.31,0,162729,3131,2872,2611,2352,2091,3002,2482,354,780,500,1560,5,1,70794294,1777,-46.48,2.82,12,1.52,-54.00,890.00,5462,20230908,-54.05,2145,20240315,17.02,4107,-38.88,20240119,2145,17.02,20240315,3860,-34.97,20240228,1139,120.37,20240202,0.32,N,090710,500,353 억,,1635599,N,N,0,N,00,N
20240715,090720,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2550,-65,5,-2.49,1128477455,436779,1.98,2615,2645,2520,3395,1835,2615,2583.53,2.31,0,-22432,3131,2872,2611,2352,2091,3002,2482,354,780,500,1560,5,1,70794294,1805,-47.22,2.87,12,0.62,-54.00,890.00,5462,20230908,-53.31,2145,20240315,18.88,4107,-37.91,20240119,2145,18.88,20240315,3860,-33.94,20240228,1139,123.88,20240202,0.32,N,090710,500,353 억,,1635599,N,N,0,N,00,N
20240712,160713,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2615,310,2,13.45,59554085560,21929664,4395.67,2370,2870,2350,2995,1615,2305,2715.74,2.14,0,134582,2455,2380,2325,2250,2195,2370,2240,354,690,500,1380,5,1,70794294,1851,-48.43,2.94,12,30.98,-54.00,890.00,5462,20230908,-52.12,2145,20240315,21.91,4107,-36.33,20240119,2145,21.91,20240315,3860,-32.25,20240228,1139,129.59,20240202,0.31,N,090710,500,353 억,,1511828,N,N,0,N,00,N
20240712,150719,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2580,275,2,11.93,58248474570,21427922,4295.09,2370,2870,2350,2995,1615,2305,2718.34,2.14,0,70307,2455,2380,2325,2250,2195,2370,2240,354,690,500,1380,5,1,70794294,1826,-47.78,2.90,12,30.27,-54.00,890.00,5462,20230908,-52.76,2145,20240315,20.28,4107,-37.18,20240119,2145,20.28,20240315,3860,-33.16,20240228,1139,126.51,20240202,0.31,N,090710,500,353 억,,1511828,N,N,0,N,00,N
20240712,140721,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2655,350,2,15.18,55896348680,20528167,4114.74,2370,2870,2350,2995,1615,2305,2722.91,2.14,0,-13666,2455,2380,2325,2250,2195,2370,2240,354,690,500,1380,5,1,70794294,1880,-49.17,2.98,12,29.00,-54.00,890.00,5462,20230908,-51.39,2145,20240315,23.78,4107,-35.35,20240119,2145,23.78,20240315,3860,-31.22,20240228,1139,133.10,20240202,0.31,N,090710,500,353 억,,1511828,N,N,0,N,00,N
20240712,130715,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2665,360,2,15.62,52493818875,19253683,3859.28,2370,2870,2350,2995,1615,2305,2726.43,2.14,0,-23255,2455,2380,2325,2250,2195,2370,2240,354,690,500,1380,5,1,70794294,1887,-49.35,2.99,12,27.20,-54.00,890.00,5462,20230908,-51.21,2145,20240315,24.24,4107,-35.11,20240119,2145,24.24,20240315,3860,-30.96,20240228,1139,133.98,20240202,0.31,N,090710,500,353 억,,1511828,N,N,0,N,00,N
20240712,120717,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2760,455,2,19.74,48281687705,17705236,3548.90,2370,2870,2350,2995,1615,2305,2726.97,2.14,0,-4279,2455,2380,2325,2250,2195,2370,2240,354,690,500,1380,5,1,70794294,1954,-51.11,3.10,12,25.01,-54.00,890.00,5462,20230908,-49.47,2145,20240315,28.67,4107,-32.80,20240119,2145,28.67,20240315,3860,-28.50,20240228,1139,142.32,20240202,0.31,N,090710,500,353 억,,1511828,N,N,0,N,00,N
20240712,110714,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2650,345,2,14.97,39614129890,14516895,2909.82,2370,2870,2350,2995,1615,2305,2728.83,2.14,0,-36257,2455,2380,2325,2250,2195,2370,2240,354,690,500,1380,5,1,70794294,1876,-49.07,2.98,12,20.51,-54.00,890.00,5462,20230908,-51.48,2145,20240315,23.54,4107,-35.48,20240119,2145,23.54,20240315,3860,-31.35,20240228,1139,132.66,20240202,0.31,N,090710,500,353 억,,1511828,N,N,0,N,00,N
20240712,100717,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2725,420,2,18.22,33117761175,12075631,2420.49,2370,2870,2350,2995,1615,2305,2742.53,2.14,0,-13093,2455,2380,2325,2250,2195,2370,2240,354,690,500,1380,5,1,70794294,1929,-50.46,3.06,12,17.06,-54.00,890.00,5462,20230908,-50.11,2145,20240315,27.04,4107,-33.65,20240119,2145,27.04,20240315,3860,-29.40,20240228,1139,139.24,20240202,0.31,N,090710,500,353 억,,1511828,N,N,0,N,00,N
20240712,090713,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2605,300,2,13.02,2659521105,1050188,210.50,2370,2605,2350,2995,1615,2305,2532.42,2.14,0,166856,2455,2380,2325,2250,2195,2370,2240,354,690,500,1380,5,1,70794294,1844,-48.24,2.93,12,1.48,-54.00,890.00,5462,20230908,-52.31,2145,20240315,21.45,4107,-36.57,20240119,2145,21.45,20240315,3860,-32.51,20240228,1139,128.71,20240202,0.31,N,090710,500,353 억,,1511828,Y,N,0,N,00,N
20240711,160710,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2305,5,2,0.22,1151936885,495751,176.49,2305,2400,2270,2990,1610,2300,2323.69,2.10,0,30413,2350,2325,2290,2265,2230,2330,2270,354,690,500,1380,5,1,70794294,1632,-42.69,2.59,12,0.70,-54.00,890.00,5462,20230908,-57.80,2145,20240315,7.46,4107,-43.88,20240119,2145,7.46,20240315,3860,-40.28,20240228,1139,102.37,20240202,0.31,N,090710,500,353 억,,1486200,N,N,0,N,00,N
20240711,150716,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2305,5,2,0.22,1115066685,479777,170.80,2305,2400,2270,2990,1610,2300,2324.14,2.10,0,28766,2350,2325,2290,2265,2230,2330,2270,354,690,500,1380,5,1,70794294,1632,-42.69,2.59,12,0.68,-54.00,890.00,5462,20230908,-57.80,2145,20240315,7.46,4107,-43.88,20240119,2145,7.46,20240315,3860,-40.28,20240228,1139,102.37,20240202,0.31,N,090710,500,353 억,,1486200,N,N,0,N,00,N
20240711,140716,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2305,5,2,0.22,1068346670,459536,163.59,2305,2400,2270,2990,1610,2300,2324.84,2.10,0,29823,2350,2325,2290,2265,2230,2330,2270,354,690,500,1380,5,1,70794294,1632,-42.69,2.59,12,0.65,-54.00,890.00,5462,20230908,-57.80,2145,20240315,7.46,4107,-43.88,20240119,2145,7.46,20240315,3860,-40.28,20240228,1139,102.37,20240202,0.31,N,090710,500,353 억,,1486200,N,N,0,N,00,N
20240711,130713,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2310,10,2,0.43,969071225,416439,148.25,2305,2400,2270,2990,1610,2300,2327.04,2.10,0,25371,2350,2325,2290,2265,2230,2330,2270,354,690,500,1380,5,1,70794294,1635,-42.78,2.60,12,0.59,-54.00,890.00,5462,20230908,-57.71,2145,20240315,7.69,4107,-43.75,20240119,2145,7.69,20240315,3860,-40.16,20240228,1139,102.81,20240202,0.31,N,090710,500,353 억,,1486200,N,N,0,N,00,N
20240711,120714,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2335,35,2,1.52,871394940,374381,133.28,2305,2400,2270,2990,1610,2300,2327.56,2.10,0,16947,2350,2325,2290,2265,2230,2330,2270,354,690,500,1380,5,1,70794294,1653,-43.24,2.62,12,0.53,-54.00,890.00,5462,20230908,-57.25,2145,20240315,8.86,4107,-43.15,20240119,2145,8.86,20240315,3860,-39.51,20240228,1139,105.00,20240202,0.31,N,090710,500,353 억,,1486200,N,N,0,N,00,N
20240711,110711,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2330,30,2,1.30,758509190,326014,116.06,2305,2400,2270,2990,1610,2300,2326.62,2.10,0,16256,2350,2325,2290,2265,2230,2330,2270,354,690,500,1380,5,1,70794294,1650,-43.15,2.62,12,0.46,-54.00,890.00,5462,20230908,-57.34,2145,20240315,8.62,4107,-43.27,20240119,2145,8.62,20240315,3860,-39.64,20240228,1139,104.57,20240202,0.31,N,090710,500,353 억,,1486200,N,N,0,N,00,N
20240711,100712,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2315,15,2,0.65,232159580,101172,36.02,2305,2320,2270,2990,1610,2300,2294.70,2.10,0,17919,2350,2325,2290,2265,2230,2330,2270,354,690,500,1380,5,1,70794294,1639,-42.87,2.60,12,0.14,-54.00,890.00,5462,20230908,-57.62,2145,20240315,7.93,4107,-43.63,20240119,2145,7.93,20240315,3860,-40.03,20240228,1139,103.25,20240202,0.31,N,090710,500,353 억,,1486200,N,N,0,N,00,N
20240711,090711,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2290,-10,5,-0.43,59258845,25819,9.19,2305,2310,2270,2990,1610,2300,2295.16,2.10,0,-6725,2350,2325,2290,2265,2230,2330,2270,354,690,500,1380,5,1,70794294,1621,-42.41,2.57,12,0.04,-54.00,890.00,5462,20230908,-58.07,2145,20240315,6.76,4107,-44.24,20240119,2145,6.76,20240315,3860,-40.67,20240228,1139,101.05,20240202,0.31,N,090710,500,353 억,,1486200,N,N,0,N,00,N
20240710,160710,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2300,0,3,0.00,636925345,279262,80.08,2300,2315,2255,2990,1610,2300,2280.74,2.07,0,23606,2373,2336,2318,2281,2263,2327,2272,354,690,500,1380,5,1,70794294,1628,-42.59,2.58,12,0.39,-54.00,890.00,5462,20230908,-57.89,2145,20240315,7.23,4107,-44.00,20240119,2145,7.23,20240315,3860,-40.41,20240228,1139,101.93,20240202,0.31,N,090710,500,353 억,,1464012,N,N,0,N,00,N
20240710,150712,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2300,0,3,0.00,622803955,273120,78.32,2300,2315,2255,2990,1610,2300,2280.33,2.07,0,23550,2373,2336,2318,2281,2263,2327,2272,354,690,500,1380,5,1,70794294,1628,-42.59,2.58,12,0.39,-54.00,890.00,5462,20230908,-57.89,2145,20240315,7.23,4107,-44.00,20240119,2145,7.23,20240315,3860,-40.41,20240228,1139,101.93,20240202,0.31,N,090710,500,353 억,,1464012,N,N,0,N,00,N
20240710,140710,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2295,-5,5,-0.22,561724225,246546,70.70,2300,2315,2255,2990,1610,2300,2278.37,2.07,0,28483,2373,2336,2318,2281,2263,2327,2272,354,690,500,1380,5,1,70794294,1625,-42.50,2.58,12,0.35,-54.00,890.00,5462,20230908,-57.98,2145,20240315,6.99,4107,-44.12,20240119,2145,6.99,20240315,3860,-40.54,20240228,1139,101.49,20240202,0.31,N,090710,500,353 억,,1464012,N,N,0,N,00,N
20240710,130710,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2270,-30,5,-1.30,479142635,210591,60.39,2300,2310,2255,2990,1610,2300,2275.23,2.07,0,12904,2373,2336,2318,2281,2263,2327,2272,354,690,500,1380,5,1,70794294,1607,-42.04,2.55,12,0.30,-54.00,890.00,5462,20230908,-58.44,2145,20240315,5.83,4107,-44.73,20240119,2145,5.83,20240315,3860,-41.19,20240228,1139,99.30,20240202,0.31,N,090710,500,353 억,,1464012,N,N,0,N,00,N
20240710,120710,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2265,-35,5,-1.52,437757360,192416,55.18,2300,2310,2255,2990,1610,2300,2275.06,2.07,0,13788,2373,2336,2318,2281,2263,2327,2272,354,690,500,1380,5,1,70794294,1603,-41.94,2.54,12,0.27,-54.00,890.00,5462,20230908,-58.53,2145,20240315,5.59,4107,-44.85,20240119,2145,5.59,20240315,3860,-41.32,20240228,1139,98.86,20240202,0.31,N,090710,500,353 억,,1464012,N,N,0,N,00,N
20240710,110711,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2270,-30,5,-1.30,386303175,169703,48.66,2300,2310,2255,2990,1610,2300,2276.35,2.07,0,13473,2373,2336,2318,2281,2263,2327,2272,354,690,500,1380,5,1,70794294,1607,-42.04,2.55,12,0.24,-54.00,890.00,5462,20230908,-58.44,2145,20240315,5.83,4107,-44.73,20240119,2145,5.83,20240315,3860,-41.19,20240228,1139,99.30,20240202,0.31,N,090710,500,353 억,,1464012,N,N,0,N,00,N
20240710,100706,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2275,-25,5,-1.09,251661885,110360,31.65,2300,2310,2255,2990,1610,2300,2280.37,2.07,0,9808,2373,2336,2318,2281,2263,2327,2272,354,690,500,1380,5,1,70794294,1611,-42.13,2.56,12,0.16,-54.00,890.00,5462,20230908,-58.35,2145,20240315,6.06,4107,-44.61,20240119,2145,6.06,20240315,3860,-41.06,20240228,1139,99.74,20240202,0.31,N,090710,500,353 억,,1464012,N,N,0,N,00,N
20240710,090711,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2290,-10,5,-0.43,56817590,24690,7.08,2300,2310,2290,2990,1610,2300,2301.24,2.07,0,-9858,2373,2336,2318,2281,2263,2327,2272,354,690,500,1380,5,1,70794294,1621,-42.41,2.57,12,0.03,-54.00,890.00,5462,20230908,-58.07,2145,20240315,6.76,4107,-44.24,20240119,2145,6.76,20240315,3860,-40.67,20240228,1139,101.05,20240202,0.31,N,090710,500,353 억,,1464012,N,N,0,N,00,N
20240709,160707,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2300,-15,5,-0.65,794212410,342596,110.60,2315,2355,2300,3005,1625,2315,2318.25,2.09,0,-14774,2365,2340,2325,2300,2285,2332,2292,354,690,500,1380,5,1,70794294,1628,-42.59,2.58,12,0.48,-54.00,890.00,5462,20230908,-57.89,2145,20240315,7.23,4107,-44.00,20240119,2145,7.23,20240315,3860,-40.41,20240228,1139,101.93,20240202,0.29,N,090710,500,353 억,,1478784,N,N,0,N,00,N
20240709,150709,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2310,-5,5,-0.22,711685030,306760,99.03,2315,2355,2300,3005,1625,2315,2320.01,2.09,0,-8366,2365,2340,2325,2300,2285,2332,2292,354,690,500,1380,5,1,70794294,1635,-42.78,2.60,12,0.43,-54.00,890.00,5462,20230908,-57.71,2145,20240315,7.69,4107,-43.75,20240119,2145,7.69,20240315,3860,-40.16,20240228,1139,102.81,20240202,0.29,N,090710,500,353 억,,1478784,N,N,0,N,00,N
20240709,140710,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2305,-10,5,-0.43,670125835,288721,93.21,2315,2355,2300,3005,1625,2315,2321.02,2.09,0,-7984,2365,2340,2325,2300,2285,2332,2292,354,690,500,1380,5,1,70794294,1632,-42.69,2.59,12,0.41,-54.00,890.00,5462,20230908,-57.80,2145,20240315,7.46,4107,-43.88,20240119,2145,7.46,20240315,3860,-40.28,20240228,1139,102.37,20240202,0.29,N,090710,500,353 억,,1478784,N,N,0,N,00,N
20240709,130712,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2305,-10,5,-0.43,592344650,254946,82.30,2315,2355,2300,3005,1625,2315,2323.41,2.09,0,-6690,2365,2340,2325,2300,2285,2332,2292,354,690,500,1380,5,1,70794294,1632,-42.69,2.59,12,0.36,-54.00,890.00,5462,20230908,-57.80,2145,20240315,7.46,4107,-43.88,20240119,2145,7.46,20240315,3860,-40.28,20240228,1139,102.37,20240202,0.29,N,090710,500,353 억,,1478784,N,N,0,N,00,N
20240709,120713,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2305,-10,5,-0.43,460347780,197588,63.79,2315,2355,2300,3005,1625,2315,2329.84,2.09,0,1543,2365,2340,2325,2300,2285,2332,2292,354,690,500,1380,5,1,70794294,1632,-42.69,2.59,12,0.28,-54.00,890.00,5462,20230908,-57.80,2145,20240315,7.46,4107,-43.88,20240119,2145,7.46,20240315,3860,-40.28,20240228,1139,102.37,20240202,0.29,N,090710,500,353 억,,1478784,N,N,0,N,00,N
20240709,110713,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2315,0,3,0.00,359893905,154032,49.73,2315,2355,2310,3005,1625,2315,2336.49,2.09,0,4067,2365,2340,2325,2300,2285,2332,2292,354,690,500,1380,5,1,70794294,1639,-42.87,2.60,12,0.22,-54.00,890.00,5462,20230908,-57.62,2145,20240315,7.93,4107,-43.63,20240119,2145,7.93,20240315,3860,-40.03,20240228,1139,103.25,20240202,0.29,N,090710,500,353 억,,1478784,N,N,0,N,00,N
20240709,100710,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2340,25,2,1.08,266887440,114043,36.82,2315,2355,2315,3005,1625,2315,2340.24,2.09,0,10928,2365,2340,2325,2300,2285,2332,2292,354,690,500,1380,5,1,70794294,1657,-43.33,2.63,12,0.16,-54.00,890.00,5462,20230908,-57.16,2145,20240315,9.09,4107,-43.02,20240119,2145,9.09,20240315,3860,-39.38,20240228,1139,105.44,20240202,0.29,N,090710,500,353 억,,1478784,N,N,0,N,00,N
20240709,090709,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2345,30,2,1.30,62757280,26878,8.68,2315,2350,2315,3005,1625,2315,2334.89,2.09,0,7984,2365,2340,2325,2300,2285,2332,2292,354,690,500,1380,5,1,70794294,1660,-43.43,2.63,12,0.04,-54.00,890.00,5462,20230908,-57.07,2145,20240315,9.32,4107,-42.90,20240119,2145,9.32,20240315,3860,-39.25,20240228,1139,105.88,20240202,0.29,N,090710,500,353 억,,1478784,N,N,0,N,00,N
20240708,160704,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2315,0,3,0.00,711286245,305808,23.89,2325,2350,2310,3005,1625,2315,2325.94,2.08,0,6519,2545,2430,2350,2235,2155,2487,2292,354,690,500,1380,5,1,70794294,1639,-42.87,2.60,12,0.43,-54.00,890.00,5462,20230908,-57.62,2145,20240315,7.93,4107,-43.63,20240119,2145,7.93,20240315,3860,-40.03,20240228,1139,103.25,20240202,0.31,N,090710,500,353 억,,1470595,N,N,0,N,00,N
20240708,150706,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2320,5,2,0.22,667950395,287097,22.42,2325,2350,2310,3005,1625,2315,2326.57,2.08,0,4505,2545,2430,2350,2235,2155,2487,2292,354,690,500,1380,5,1,70794294,1642,-42.96,2.61,12,0.41,-54.00,890.00,5462,20230908,-57.52,2145,20240315,8.16,4107,-43.51,20240119,2145,8.16,20240315,3860,-39.90,20240228,1139,103.69,20240202,0.31,N,090710,500,353 억,,1470595,N,N,0,N,00,N
20240708,140708,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2320,5,2,0.22,615409230,264433,20.65,2325,2350,2310,3005,1625,2315,2327.28,2.08,0,4505,2545,2430,2350,2235,2155,2487,2292,354,690,500,1380,5,1,70794294,1642,-42.96,2.61,12,0.37,-54.00,890.00,5462,20230908,-57.52,2145,20240315,8.16,4107,-43.51,20240119,2145,8.16,20240315,3860,-39.90,20240228,1139,103.69,20240202,0.31,N,090710,500,353 억,,1470595,N,N,0,N,00,N
20240708,130704,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2320,5,2,0.22,541772990,232652,18.17,2325,2350,2310,3005,1625,2315,2328.68,2.08,0,4425,2545,2430,2350,2235,2155,2487,2292,354,690,500,1380,5,1,70794294,1642,-42.96,2.61,12,0.33,-54.00,890.00,5462,20230908,-57.52,2145,20240315,8.16,4107,-43.51,20240119,2145,8.16,20240315,3860,-39.90,20240228,1139,103.69,20240202,0.31,N,090710,500,353 억,,1470595,N,N,0,N,00,N
20240708,120706,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2330,15,2,0.65,497054355,213407,16.67,2325,2350,2310,3005,1625,2315,2329.14,2.08,0,3831,2545,2430,2350,2235,2155,2487,2292,354,690,500,1380,5,1,70794294,1650,-43.15,2.62,12,0.30,-54.00,890.00,5462,20230908,-57.34,2145,20240315,8.62,4107,-43.27,20240119,2145,8.62,20240315,3860,-39.64,20240228,1139,104.57,20240202,0.31,N,090710,500,353 억,,1470595,N,N,0,N,00,N
20240708,110704,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2320,5,2,0.22,429223970,184247,14.39,2325,2350,2310,3005,1625,2315,2329.61,2.08,0,5493,2545,2430,2350,2235,2155,2487,2292,354,690,500,1380,5,1,70794294,1642,-42.96,2.61,12,0.26,-54.00,890.00,5462,20230908,-57.52,2145,20240315,8.16,4107,-43.51,20240119,2145,8.16,20240315,3860,-39.90,20240228,1139,103.69,20240202,0.31,N,090710,500,353 억,,1470595,N,N,0,N,00,N
20240708,100704,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2330,15,2,0.65,330767475,141950,11.09,2325,2350,2310,3005,1625,2315,2330.17,2.08,0,9438,2545,2430,2350,2235,2155,2487,2292,354,690,500,1380,5,1,70794294,1650,-43.15,2.62,12,0.20,-54.00,890.00,5462,20230908,-57.34,2145,20240315,8.62,4107,-43.27,20240119,2145,8.62,20240315,3860,-39.64,20240228,1139,104.57,20240202,0.31,N,090710,500,353 억,,1470595,N,N,0,N,00,N
20240708,090704,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2330,15,2,0.65,53518855,22974,1.79,2325,2345,2320,3005,1625,2315,2329.55,2.08,0,-9770,2545,2430,2350,2235,2155,2487,2292,354,690,500,1380,5,1,70794294,1650,-43.15,2.62,12,0.03,-54.00,890.00,5462,20230908,-57.34,2145,20240315,8.62,4107,-43.27,20240119,2145,8.62,20240315,3860,-39.64,20240228,1139,104.57,20240202,0.31,N,090710,500,353 억,,1470595,N,N,0,N,00,N
20240705,160701,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2315,25,2,1.09,3024638535,1276464,314.37,2270,2465,2270,2975,1605,2290,2369.59,2.31,0,-171538,2390,2340,2310,2260,2230,2325,2245,354,685,500,1370,5,1,70794294,1639,-42.87,2.60,12,1.80,-54.00,890.00,5462,20230908,-57.62,2145,20240315,7.93,4107,-43.63,20240119,2145,7.93,20240315,3860,-40.03,20240228,1139,103.25,20240202,0.32,N,090710,500,353 억,,1632083,N,N,65,N,00,N
20240705,150703,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2315,25,2,1.09,2897907850,1221616,300.86,2270,2465,2270,2975,1605,2290,2372.19,2.31,0,-174147,2390,2340,2310,2260,2230,2325,2245,354,685,500,1370,5,1,70794294,1639,-42.87,2.60,12,1.73,-54.00,890.00,5462,20230908,-57.62,2145,20240315,7.93,4107,-43.63,20240119,2145,7.93,20240315,3860,-40.03,20240228,1139,103.25,20240202,0.32,N,090710,500,353 억,,1632083,N,N,65,N,00,N
20240705,140704,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2325,35,2,1.53,2718358185,1144113,281.77,2270,2465,2270,2975,1605,2290,2375.95,2.31,0,-172954,2390,2340,2310,2260,2230,2325,2245,354,685,500,1370,5,1,70794294,1646,-43.06,2.61,12,1.62,-54.00,890.00,5462,20230908,-57.43,2145,20240315,8.39,4107,-43.39,20240119,2145,8.39,20240315,3860,-39.77,20240228,1139,104.13,20240202,0.32,N,090710,500,353 억,,1632083,N,N,65,N,00,N
20240705,130703,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2340,50,2,2.18,2649458380,1114577,274.50,2270,2465,2270,2975,1605,2290,2377.10,2.31,0,-170454,2390,2340,2310,2260,2230,2325,2245,354,685,500,1370,5,1,70794294,1657,-43.33,2.63,12,1.57,-54.00,890.00,5462,20230908,-57.16,2145,20240315,9.09,4107,-43.02,20240119,2145,9.09,20240315,3860,-39.38,20240228,1139,105.44,20240202,0.32,N,090710,500,353 억,,1632083,N,N,65,N,00,N
20240705,120703,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2330,40,2,1.75,2575858390,1082943,266.71,2270,2465,2270,2975,1605,2290,2378.57,2.31,0,-169338,2390,2340,2310,2260,2230,2325,2245,354,685,500,1370,5,1,70794294,1650,-43.15,2.62,12,1.53,-54.00,890.00,5462,20230908,-57.34,2145,20240315,8.62,4107,-43.27,20240119,2145,8.62,20240315,3860,-39.64,20240228,1139,104.57,20240202,0.32,N,090710,500,353 억,,1632083,N,N,65,N,00,N
20240705,110701,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2345,55,2,2.40,2393161965,1005042,247.52,2270,2465,2270,2975,1605,2290,2381.16,2.31,0,-171445,2390,2340,2310,2260,2230,2325,2245,354,685,500,1370,5,1,70794294,1660,-43.43,2.63,12,1.42,-54.00,890.00,5462,20230908,-57.07,2145,20240315,9.32,4107,-42.90,20240119,2145,9.32,20240315,3860,-39.25,20240228,1139,105.88,20240202,0.32,N,090710,500,353 억,,1632083,N,N,65,N,00,N
20240705,100701,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2325,35,2,1.53,2040005635,854542,210.46,2270,2465,2270,2975,1605,2290,2387.25,2.31,0,-152039,2390,2340,2310,2260,2230,2325,2245,354,685,500,1370,5,1,70794294,1646,-43.06,2.61,12,1.21,-54.00,890.00,5462,20230908,-57.43,2145,20240315,8.39,4107,-43.39,20240119,2145,8.39,20240315,3860,-39.77,20240228,1139,104.13,20240202,0.32,N,090710,500,353 억,,1632083,N,N,65,N,00,N
20240705,090702,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2350,60,2,2.62,146861755,63449,15.63,2270,2355,2270,2975,1605,2290,2314.65,2.31,0,192,2390,2340,2310,2260,2230,2325,2245,354,685,500,1370,5,1,70794294,1664,-43.52,2.64,12,0.09,-54.00,890.00,5462,20230908,-56.98,2145,20240315,9.56,4107,-42.78,20240119,2145,9.56,20240315,3860,-39.12,20240228,1139,106.32,20240202,0.32,N,090710,500,353 억,,1632083,N,N,65,N,00,N
20240704,160658,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2290,-40,5,-1.72,926465865,402918,43.64,2325,2360,2280,3025,1635,2330,2299.40,2.22,0,50663,2436,2382,2346,2292,2256,2365,2275,354,695,500,1390,5,1,70794294,1621,-42.41,2.57,12,0.57,-54.00,890.00,5462,20230908,-58.07,2145,20240315,6.76,4107,-44.24,20240119,2145,6.76,20240315,3860,-40.67,20240228,1139,101.05,20240202,0.26,N,090710,500,353 억,,1571565,N,N,65,N,00,N
20240704,150702,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2285,-45,5,-1.93,902640580,392490,42.51,2325,2360,2280,3025,1635,2330,2299.78,2.22,0,51346,2436,2382,2346,2292,2256,2365,2275,354,695,500,1390,5,1,70794294,1618,-42.31,2.57,12,0.55,-54.00,890.00,5462,20230908,-58.17,2145,20240315,6.53,4107,-44.36,20240119,2145,6.53,20240315,3860,-40.80,20240228,1139,100.61,20240202,0.26,N,090710,500,353 억,,1571565,N,N,0,N,00,N
20240704,140701,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2280,-50,5,-2.15,790129675,343238,37.17,2325,2360,2280,3025,1635,2330,2301.99,2.22,0,61047,2436,2382,2346,2292,2256,2365,2275,354,695,500,1390,5,1,70794294,1614,-42.22,2.56,12,0.48,-54.00,890.00,5462,20230908,-58.26,2145,20240315,6.29,4107,-44.49,20240119,2145,6.29,20240315,3860,-40.93,20240228,1139,100.18,20240202,0.26,N,090710,500,353 억,,1571565,N,N,0,N,00,N
20240704,130701,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2285,-45,5,-1.93,702743320,304986,33.03,2325,2360,2285,3025,1635,2330,2304.18,2.22,0,60682,2436,2382,2346,2292,2256,2365,2275,354,695,500,1390,5,1,70794294,1618,-42.31,2.57,12,0.43,-54.00,890.00,5462,20230908,-58.17,2145,20240315,6.53,4107,-44.36,20240119,2145,6.53,20240315,3860,-40.80,20240228,1139,100.61,20240202,0.26,N,090710,500,353 억,,1571565,N,N,0,N,00,N
20240704,120700,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2300,-30,5,-1.29,584790575,253439,27.45,2325,2360,2290,3025,1635,2330,2307.42,2.22,0,55272,2436,2382,2346,2292,2256,2365,2275,354,695,500,1390,5,1,70794294,1628,-42.59,2.58,12,0.36,-54.00,890.00,5462,20230908,-57.89,2145,20240315,7.23,4107,-44.00,20240119,2145,7.23,20240315,3860,-40.41,20240228,1139,101.93,20240202,0.26,N,090710,500,353 억,,1571565,N,N,0,N,00,N
20240704,110659,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2300,-30,5,-1.29,475124515,205786,22.29,2325,2360,2290,3025,1635,2330,2308.83,2.22,0,30086,2436,2382,2346,2292,2256,2365,2275,354,695,500,1390,5,1,70794294,1628,-42.59,2.58,12,0.29,-54.00,890.00,5462,20230908,-57.89,2145,20240315,7.23,4107,-44.00,20240119,2145,7.23,20240315,3860,-40.41,20240228,1139,101.93,20240202,0.26,N,090710,500,353 억,,1571565,N,N,0,N,00,N
20240704,100700,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2300,-30,5,-1.29,343208485,148334,16.06,2325,2360,2295,3025,1635,2330,2313.75,2.22,0,16317,2436,2382,2346,2292,2256,2365,2275,354,695,500,1390,5,1,70794294,1628,-42.59,2.58,12,0.21,-54.00,890.00,5462,20230908,-57.89,2145,20240315,7.23,4107,-44.00,20240119,2145,7.23,20240315,3860,-40.41,20240228,1139,101.93,20240202,0.26,N,090710,500,353 억,,1571565,N,N,0,N,00,N
20240704,090701,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2315,-15,5,-0.64,84339915,36415,3.94,2325,2350,2300,3025,1635,2330,2316.07,2.22,0,8418,2436,2382,2346,2292,2256,2365,2275,354,695,500,1390,5,1,70794294,1639,-42.87,2.60,12,0.05,-54.00,890.00,5462,20230908,-57.62,2145,20240315,7.93,4107,-43.63,20240119,2145,7.93,20240315,3860,-40.03,20240228,1139,103.25,20240202,0.26,N,090710,500,353 억,,1571565,N,N,0,N,00,N
20240703,160657,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2330,-110,5,-4.51,2149738170,918249,14.22,2395,2400,2310,3170,1710,2440,2341.11,2.13,0,47283,2850,2645,2465,2260,2080,2747,2362,354,730,500,1460,5,1,70794294,1650,-43.15,2.62,12,1.30,-54.00,890.00,5462,20230908,-57.34,2145,20240315,8.62,4107,-43.27,20240119,2145,8.62,20240315,3860,-39.64,20240228,1139,104.57,20240202,0.28,N,090710,500,353 억,,1510497,N,N,0,N,00,N
20240703,150659,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2330,-110,5,-4.51,2076672675,886882,13.73,2395,2400,2310,3170,1710,2440,2341.51,2.13,0,57964,2850,2645,2465,2260,2080,2747,2362,354,730,500,1460,5,1,70794294,1650,-43.15,2.62,12,1.25,-54.00,890.00,5462,20230908,-57.34,2145,20240315,8.62,4107,-43.27,20240119,2145,8.62,20240315,3860,-39.64,20240228,1139,104.57,20240202,0.28,N,090710,500,353 억,,1510497,N,N,0,N,00,N
20240703,140659,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2345,-95,5,-3.89,1941768055,829156,12.84,2395,2400,2310,3170,1710,2440,2341.83,2.13,0,59915,2850,2645,2465,2260,2080,2747,2362,354,730,500,1460,5,1,70794294,1660,-43.43,2.63,12,1.17,-54.00,890.00,5462,20230908,-57.07,2145,20240315,9.32,4107,-42.90,20240119,2145,9.32,20240315,3860,-39.25,20240228,1139,105.88,20240202,0.28,N,090710,500,353 억,,1510497,N,N,0,N,00,N
20240703,130658,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2355,-85,5,-3.48,1887903340,806197,12.48,2395,2400,2310,3170,1710,2440,2341.70,2.13,0,60407,2850,2645,2465,2260,2080,2747,2362,354,730,500,1460,5,1,70794294,1667,-43.61,2.65,12,1.14,-54.00,890.00,5462,20230908,-56.88,2145,20240315,9.79,4107,-42.66,20240119,2145,9.79,20240315,3860,-38.99,20240228,1139,106.76,20240202,0.28,N,090710,500,353 억,,1510497,N,N,0,N,00,N
20240703,120657,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2345,-95,5,-3.89,1786237220,762859,11.81,2395,2400,2310,3170,1710,2440,2341.47,2.13,0,54780,2850,2645,2465,2260,2080,2747,2362,354,730,500,1460,5,1,70794294,1660,-43.43,2.63,12,1.08,-54.00,890.00,5462,20230908,-57.07,2145,20240315,9.32,4107,-42.90,20240119,2145,9.32,20240315,3860,-39.25,20240228,1139,105.88,20240202,0.28,N,090710,500,353 억,,1510497,N,N,0,N,00,N
20240703,110700,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2340,-100,5,-4.10,1624350970,693573,10.74,2395,2400,2310,3170,1710,2440,2341.96,2.13,0,66989,2850,2645,2465,2260,2080,2747,2362,354,730,500,1460,5,1,70794294,1657,-43.33,2.63,12,0.98,-54.00,890.00,5462,20230908,-57.16,2145,20240315,9.09,4107,-43.02,20240119,2145,9.09,20240315,3860,-39.38,20240228,1139,105.44,20240202,0.28,N,090710,500,353 억,,1510497,N,N,0,N,00,N
20240703,100700,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2355,-85,5,-3.48,1226134875,522819,8.10,2395,2400,2310,3170,1710,2440,2345.19,2.13,0,96764,2850,2645,2465,2260,2080,2747,2362,354,730,500,1460,5,1,70794294,1667,-43.61,2.65,12,0.74,-54.00,890.00,5462,20230908,-56.88,2145,20240315,9.79,4107,-42.66,20240119,2145,9.79,20240315,3860,-38.99,20240228,1139,106.76,20240202,0.28,N,090710,500,353 억,,1510497,N,N,0,N,00,N
20240703,090657,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2345,-95,5,-3.89,330641065,139659,2.16,2395,2400,2330,3170,1710,2440,2367.34,2.13,0,-9041,2850,2645,2465,2260,2080,2747,2362,354,730,500,1460,5,1,70794294,1660,-43.43,2.63,12,0.20,-54.00,890.00,5462,20230908,-57.07,2145,20240315,9.32,4107,-42.90,20240119,2145,9.32,20240315,3860,-39.25,20240228,1139,105.88,20240202,0.28,N,090710,500,353 억,,1510497,N,N,0,N,00,N
20240702,160656,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2440,160,2,7.02,16174095735,6420400,547.25,2305,2670,2285,2960,1600,2280,2519.18,2.20,0,-29711,2496,2387,2271,2162,2046,2442,2217,354,680,500,1360,5,1,70794294,1727,-45.19,2.74,12,9.07,-54.00,890.00,5462,20230908,-55.33,2145,20240315,13.75,4107,-40.59,20240119,2145,13.75,20240315,3860,-36.79,20240228,1139,114.22,20240202,0.29,N,090710,500,353 억,,1559682,N,N,0,N,00,N
20240702,150657,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2420,140,2,6.14,15951551535,6329034,539.46,2305,2670,2285,2960,1600,2280,2520.38,2.20,0,-23705,2496,2387,2271,2162,2046,2442,2217,354,680,500,1360,5,1,70794294,1713,-44.81,2.72,12,8.94,-54.00,890.00,5462,20230908,-55.69,2145,20240315,12.82,4107,-41.08,20240119,2145,12.82,20240315,3860,-37.31,20240228,1139,112.47,20240202,0.29,N,090710,500,353 억,,1559682,N,N,0,N,00,N
20240702,140657,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2425,145,2,6.36,15638544220,6199795,528.45,2305,2670,2285,2960,1600,2280,2522.43,2.20,0,-48795,2496,2387,2271,2162,2046,2442,2217,354,680,500,1360,5,1,70794294,1717,-44.91,2.72,12,8.76,-54.00,890.00,5462,20230908,-55.60,2145,20240315,13.05,4107,-40.95,20240119,2145,13.05,20240315,3860,-37.18,20240228,1139,112.91,20240202,0.29,N,090710,500,353 억,,1559682,N,N,0,N,00,N
20240702,130657,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2425,145,2,6.36,14910591970,5894664,502.44,2305,2670,2285,2960,1600,2280,2529.51,2.20,0,-64547,2496,2387,2271,2162,2046,2442,2217,354,680,500,1360,5,1,70794294,1717,-44.91,2.72,12,8.33,-54.00,890.00,5462,20230908,-55.60,2145,20240315,13.05,4107,-40.95,20240119,2145,13.05,20240315,3860,-37.18,20240228,1139,112.91,20240202,0.29,N,090710,500,353 억,,1559682,N,N,0,N,00,N
20240702,120658,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2455,175,2,7.68,14176210920,5593201,476.74,2305,2670,2285,2960,1600,2280,2534.54,2.20,0,-99828,2496,2387,2271,2162,2046,2442,2217,354,680,500,1360,5,1,70794294,1738,-45.46,2.76,12,7.90,-54.00,890.00,5462,20230908,-55.05,2145,20240315,14.45,4107,-40.22,20240119,2145,14.45,20240315,3860,-36.40,20240228,1139,115.54,20240202,0.29,N,090710,500,353 억,,1559682,N,N,0,N,00,N
20240702,110656,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2480,200,2,8.77,12855477790,5063667,431.61,2305,2670,2285,2960,1600,2280,2538.77,2.20,0,-87728,2496,2387,2271,2162,2046,2442,2217,354,680,500,1360,5,1,70794294,1756,-45.93,2.79,12,7.15,-54.00,890.00,5462,20230908,-54.60,2145,20240315,15.62,4107,-39.62,20240119,2145,15.62,20240315,3860,-35.75,20240228,1139,117.73,20240202,0.29,N,090710,500,353 억,,1559682,N,N,0,N,00,N
20240702,100657,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2520,240,2,10.53,10290575075,4038847,344.26,2305,2670,2285,2960,1600,2280,2547.90,2.20,0,-88251,2496,2387,2271,2162,2046,2442,2217,354,680,500,1360,5,1,70794294,1784,-46.67,2.83,12,5.71,-54.00,890.00,5462,20230908,-53.86,2145,20240315,17.48,4107,-38.64,20240119,2145,17.48,20240315,3860,-34.72,20240228,1139,121.25,20240202,0.29,N,090710,500,353 억,,1559682,N,N,0,N,00,N
20240702,090658,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2300,20,2,0.88,108139875,46811,3.99,2305,2340,2285,2960,1600,2280,2310.14,2.20,0,-20211,2496,2387,2271,2162,2046,2442,2217,354,680,500,1360,5,1,70794294,1628,-42.59,2.58,12,0.07,-54.00,890.00,5462,20230908,-57.89,2145,20240315,7.23,4107,-44.00,20240119,2145,7.23,20240315,3860,-40.41,20240228,1139,101.93,20240202,0.29,N,090710,500,353 억,,1559682,N,N,0,N,00,N
20240701,160655,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2280,100,2,4.59,2674219450,1165230,436.99,2170,2380,2155,2830,1530,2180,2295.03,2.32,0,-80735,2273,2226,2203,2156,2133,2215,2145,354,650,500,1300,5,1,70794294,1614,-42.22,2.56,12,1.65,-54.00,890.00,5462,20230908,-58.26,2145,20240315,6.29,4107,-44.49,20240119,2145,6.29,20240315,3860,-40.93,20240228,1139,100.18,20240202,0.32,N,090710,500,353 억,,1641138,N,N,0,N,00,N
20240701,150656,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2285,105,2,4.82,2599163385,1132344,424.66,2170,2380,2155,2830,1530,2180,2295.38,2.32,0,-81098,2273,2226,2203,2156,2133,2215,2145,354,650,500,1300,5,1,70794294,1618,-42.31,2.57,12,1.60,-54.00,890.00,5462,20230908,-58.17,2145,20240315,6.53,4107,-44.36,20240119,2145,6.53,20240315,3860,-40.80,20240228,1139,100.61,20240202,0.32,N,090710,500,353 억,,1641138,N,N,0,N,00,N
20240701,140655,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2295,115,2,5.28,2500651850,1089220,408.48,2170,2380,2155,2830,1530,2180,2295.82,2.32,0,-90610,2273,2226,2203,2156,2133,2215,2145,354,650,500,1300,5,1,70794294,1625,-42.50,2.58,12,1.54,-54.00,890.00,5462,20230908,-57.98,2145,20240315,6.99,4107,-44.12,20240119,2145,6.99,20240315,3860,-40.54,20240228,1139,101.49,20240202,0.32,N,090710,500,353 억,,1641138,N,N,0,N,00,N
20240701,130655,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2275,95,2,4.36,1858643475,812834,304.83,2170,2380,2155,2830,1530,2180,2286.62,2.32,0,-117105,2273,2226,2203,2156,2133,2215,2145,354,650,500,1300,5,1,70794294,1611,-42.13,2.56,12,1.15,-54.00,890.00,5462,20230908,-58.35,2145,20240315,6.06,4107,-44.61,20240119,2145,6.06,20240315,3860,-41.06,20240228,1139,99.74,20240202,0.32,N,090710,500,353 억,,1641138,N,N,0,N,00,N
20240701,120656,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2270,90,2,4.13,1725648725,754146,282.82,2170,2380,2155,2830,1530,2180,2288.22,2.32,0,-106480,2273,2226,2203,2156,2133,2215,2145,354,650,500,1300,5,1,70794294,1607,-42.04,2.55,12,1.07,-54.00,890.00,5462,20230908,-58.44,2145,20240315,5.83,4107,-44.73,20240119,2145,5.83,20240315,3860,-41.19,20240228,1139,99.30,20240202,0.32,N,090710,500,353 억,,1641138,N,N,0,N,00,N
20240701,110654,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2275,95,2,4.36,1646669650,719354,269.78,2170,2380,2155,2830,1530,2180,2289.10,2.32,0,-106689,2273,2226,2203,2156,2133,2215,2145,354,650,500,1300,5,1,70794294,1611,-42.13,2.56,12,1.02,-54.00,890.00,5462,20230908,-58.35,2145,20240315,6.06,4107,-44.61,20240119,2145,6.06,20240315,3860,-41.06,20240228,1139,99.74,20240202,0.32,N,090710,500,353 억,,1641138,N,N,0,N,00,N
20240701,100653,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2270,90,2,4.13,1469979890,641606,240.62,2170,2380,2155,2830,1530,2180,2291.09,2.32,0,-122592,2273,2226,2203,2156,2133,2215,2145,354,650,500,1300,5,1,70794294,1607,-42.04,2.55,12,0.91,-54.00,890.00,5462,20230908,-58.44,2145,20240315,5.83,4107,-44.73,20240119,2145,5.83,20240315,3860,-41.19,20240228,1139,99.30,20240202,0.32,N,090710,500,353 억,,1641138,N,N,0,N,00,N
20240701,090652,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2325,145,2,6.65,401447020,175146,65.68,2170,2380,2155,2830,1530,2180,2292.07,2.32,0,-30422,2273,2226,2203,2156,2133,2215,2145,354,650,500,1300,5,1,70794294,1646,-43.06,2.61,12,0.25,-54.00,890.00,5462,20230908,-57.43,2145,20240315,8.39,4107,-43.39,20240119,2145,8.39,20240315,3860,-39.77,20240228,1139,104.13,20240202,0.32,N,090710,500,353 억,,1641138,N,N,0,N,00,N