KissMeData/160980/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
20240731,160913,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,15700,310,2,2.01,771329350,50021,106.93,15210,15720,15030,20000,10780,15390,15419.55,2.87,0,-928,15863,15626,15353,15116,14843,15490,14980,55,4610,500,11080,10,1,10924243,1715,15.58,1.01,12,0.46,1008.00,15609.00,23750,20240529,-33.89,12830,20230726,22.37,23750,-33.89,20240529,13500,16.30,20240201,23750,-33.89,20240529,13500,16.30,20230817,2.97,N,160980,500,54 억,,313571,N,N,0,N,00,N
20240731,150925,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,15680,290,2,1.88,679981740,44200,94.49,15210,15720,15030,20000,10780,15390,15384.20,2.87,0,155,15863,15626,15353,15116,14843,15490,14980,55,4610,500,11080,10,1,10924243,1713,15.56,1.00,12,0.40,1008.00,15609.00,23750,20240529,-33.98,12830,20230726,22.21,23750,-33.98,20240529,13500,16.15,20240201,23750,-33.98,20240529,13500,16.15,20230817,2.97,N,160980,500,54 억,,313571,N,N,0,N,00,N
20240731,140925,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,15600,210,2,1.36,610840700,39782,85.04,15210,15630,15030,20000,10780,15390,15354.70,2.87,0,-215,15863,15626,15353,15116,14843,15490,14980,55,4610,500,11080,10,1,10924243,1704,15.48,1.00,12,0.36,1008.00,15609.00,23750,20240529,-34.32,12830,20230726,21.59,23750,-34.32,20240529,13500,15.56,20240201,23750,-34.32,20240529,13500,15.56,20230817,2.97,N,160980,500,54 억,,313571,N,N,0,N,00,N
20240731,130921,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,15550,160,2,1.04,514763730,33614,71.86,15210,15600,15030,20000,10780,15390,15313.97,2.87,0,2139,15863,15626,15353,15116,14843,15490,14980,55,4610,500,11080,10,1,10924243,1699,15.43,1.00,12,0.31,1008.00,15609.00,23750,20240529,-34.53,12830,20230726,21.20,23750,-34.53,20240529,13500,15.19,20240201,23750,-34.53,20240529,13500,15.19,20230817,2.97,N,160980,500,54 억,,313571,N,N,0,N,00,N
20240731,120921,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,15350,-40,5,-0.26,463246760,30294,64.76,15210,15550,15030,20000,10780,15390,15291.70,2.87,0,1329,15863,15626,15353,15116,14843,15490,14980,55,4610,500,11080,10,1,10924243,1677,15.23,0.98,12,0.28,1008.00,15609.00,23750,20240529,-35.37,12830,20230726,19.64,23750,-35.37,20240529,13500,13.70,20240201,23750,-35.37,20240529,13500,13.70,20230817,2.97,N,160980,500,54 억,,313571,N,N,0,N,00,N
20240731,110924,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,15250,-140,5,-0.91,453060360,29627,63.34,15210,15550,15030,20000,10780,15390,15292.14,2.87,0,1331,15863,15626,15353,15116,14843,15490,14980,55,4610,500,11080,10,1,10924243,1666,15.13,0.98,12,0.27,1008.00,15609.00,23750,20240529,-35.79,12830,20230726,18.86,23750,-35.79,20240529,13500,12.96,20240201,23750,-35.79,20240529,13500,12.96,20230817,2.97,N,160980,500,54 억,,313571,N,N,0,N,00,N
20240731,100920,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,15530,140,2,0.91,409580170,26795,57.28,15210,15550,15030,20000,10780,15390,15285.69,2.87,0,2049,15863,15626,15353,15116,14843,15490,14980,55,4610,500,11080,10,1,10924243,1697,15.41,0.99,12,0.25,1008.00,15609.00,23750,20240529,-34.61,12830,20230726,21.04,23750,-34.61,20240529,13500,15.04,20240201,23750,-34.61,20240529,13500,15.04,20230817,2.97,N,160980,500,54 억,,313571,N,N,0,N,00,N
20240731,090918,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,15080,-310,5,-2.01,72199040,4770,10.20,15210,15350,15080,20000,10780,15390,15136.07,2.87,0,829,15863,15626,15353,15116,14843,15490,14980,55,4610,500,11080,10,1,10924243,1647,14.96,0.97,12,0.04,1008.00,15609.00,23750,20240529,-36.51,12830,20230726,17.54,23750,-36.51,20240529,13500,11.70,20240201,23750,-36.51,20240529,13500,11.70,20230817,2.97,N,160980,500,54 억,,313571,N,N,0,N,00,N
20240730,160857,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,15390,-310,5,-1.97,712409460,46687,213.36,15580,15590,15080,20400,10990,15700,15259.17,2.86,0,563,16173,15936,15663,15426,15153,16055,15545,55,4700,500,11300,10,1,10924243,1681,15.27,0.99,12,0.43,1008.00,15609.00,23750,20240529,-35.20,12830,20230726,19.95,23750,-35.20,20240529,13500,14.00,20240201,23750,-35.20,20240529,13500,14.00,20230817,2.95,N,160980,500,54 억,,312856,N,N,0,N,00,N
20240730,150914,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,15390,-310,5,-1.97,670316170,43947,200.84,15580,15590,15080,20400,10990,15700,15252.73,2.86,0,1228,16173,15936,15663,15426,15153,16055,15545,55,4700,500,11300,10,1,10924243,1681,15.27,0.99,12,0.40,1008.00,15609.00,23750,20240529,-35.20,12830,20230726,19.95,23750,-35.20,20240529,13500,14.00,20240201,23750,-35.20,20240529,13500,14.00,20230817,2.95,N,160980,500,54 억,,312856,N,N,0,N,00,N
20240730,140903,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,15310,-390,5,-2.48,503351240,33074,151.15,15580,15590,15080,20400,10990,15700,15218.80,2.86,0,-478,16173,15936,15663,15426,15153,16055,15545,55,4700,500,11300,10,1,10924243,1673,15.19,0.98,12,0.30,1008.00,15609.00,23750,20240529,-35.54,12830,20230726,19.33,23750,-35.54,20240529,13500,13.41,20240201,23750,-35.54,20240529,13500,13.41,20230817,2.95,N,160980,500,54 억,,312856,N,N,0,N,00,N
20240730,130908,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,15170,-530,5,-3.38,422743300,27783,126.97,15580,15590,15080,20400,10990,15700,15215.72,2.86,0,-3399,16173,15936,15663,15426,15153,16055,15545,55,4700,500,11300,10,1,10924243,1657,15.05,0.97,12,0.25,1008.00,15609.00,23750,20240529,-36.13,12830,20230726,18.24,23750,-36.13,20240529,13500,12.37,20240201,23750,-36.13,20240529,13500,12.37,20230817,2.95,N,160980,500,54 억,,312856,N,N,0,N,00,N
20240730,120901,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,15200,-500,5,-3.18,391229080,25705,117.47,15580,15590,15080,20400,10990,15700,15219.77,2.86,0,-3630,16173,15936,15663,15426,15153,16055,15545,55,4700,500,11300,10,1,10924243,1660,15.08,0.97,12,0.24,1008.00,15609.00,23750,20240529,-36.00,12830,20230726,18.47,23750,-36.00,20240529,13500,12.59,20240201,23750,-36.00,20240529,13500,12.59,20230817,2.95,N,160980,500,54 억,,312856,N,N,0,N,00,N
20240730,110907,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,15200,-500,5,-3.18,363335210,23869,109.08,15580,15590,15080,20400,10990,15700,15221.85,2.86,0,-4306,16173,15936,15663,15426,15153,16055,15545,55,4700,500,11300,10,1,10924243,1660,15.08,0.97,12,0.22,1008.00,15609.00,23750,20240529,-36.00,12830,20230726,18.47,23750,-36.00,20240529,13500,12.59,20240201,23750,-36.00,20240529,13500,12.59,20230817,2.95,N,160980,500,54 억,,312856,N,N,0,N,00,N
20240730,100913,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,15200,-500,5,-3.18,248925180,16311,74.54,15580,15590,15100,20400,10990,15700,15260.92,2.86,0,-6135,16173,15936,15663,15426,15153,16055,15545,55,4700,500,11300,10,1,10924243,1660,15.08,0.97,12,0.15,1008.00,15609.00,23750,20240529,-36.00,12830,20230726,18.47,23750,-36.00,20240529,13500,12.59,20240201,23750,-36.00,20240529,13500,12.59,20230817,2.95,N,160980,500,54 억,,312856,N,N,0,N,00,N
20240730,090917,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,15360,-340,5,-2.17,26482150,1712,7.82,15580,15590,15360,20400,10990,15700,15467.19,2.86,0,-965,16173,15936,15663,15426,15153,16055,15545,55,4700,500,11300,10,1,10924243,1678,15.24,0.98,12,0.02,1008.00,15609.00,23750,20240529,-35.33,12830,20230726,19.72,23750,-35.33,20240529,13500,13.78,20240201,23750,-35.33,20240529,13500,13.78,20230817,2.95,N,160980,500,54 억,,312856,N,N,0,N,00,N
20240729,160856,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,15700,160,2,1.03,339127100,21668,61.52,15570,15900,15390,20200,10880,15540,15651.06,2.83,0,2206,16000,15770,15520,15290,15040,15645,15165,55,4660,500,11180,10,1,10924243,1715,15.58,1.01,12,0.20,1008.00,15609.00,23750,20240529,-33.89,12830,20230726,22.37,23750,-33.89,20240529,13500,16.30,20240201,23750,-33.89,20240529,13500,16.30,20230817,2.98,N,160980,500,54 억,,309546,N,N,0,N,00,N
20240729,150911,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,15770,230,2,1.48,327969660,20958,59.50,15570,15900,15390,20200,10880,15540,15648.90,2.83,0,2082,16000,15770,15520,15290,15040,15645,15165,55,4660,500,11180,10,1,10924243,1723,15.64,1.01,12,0.19,1008.00,15609.00,23750,20240529,-33.60,12830,20230726,22.92,23750,-33.60,20240529,13500,16.81,20240201,23750,-33.60,20240529,13500,16.81,20230817,2.98,N,160980,500,54 억,,309546,N,N,0,N,00,N
20240729,140915,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,15710,170,2,1.09,271428540,17354,49.27,15570,15900,15390,20200,10880,15540,15640.69,2.83,0,-289,16000,15770,15520,15290,15040,15645,15165,55,4660,500,11180,10,1,10924243,1716,15.59,1.01,12,0.16,1008.00,15609.00,23750,20240529,-33.85,12830,20230726,22.45,23750,-33.85,20240529,13500,16.37,20240201,23750,-33.85,20240529,13500,16.37,20230817,2.98,N,160980,500,54 억,,309546,N,N,0,N,00,N
20240729,130915,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,15670,130,2,0.84,208059440,13330,37.85,15570,15900,15390,20200,10880,15540,15608.36,2.83,0,1407,16000,15770,15520,15290,15040,15645,15165,55,4660,500,11180,10,1,10924243,1712,15.55,1.00,12,0.12,1008.00,15609.00,23750,20240529,-34.02,12830,20230726,22.14,23750,-34.02,20240529,13500,16.07,20240201,23750,-34.02,20240529,13500,16.07,20230817,2.98,N,160980,500,54 억,,309546,N,N,0,N,00,N
20240729,120911,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,15660,120,2,0.77,163415320,10473,29.74,15570,15900,15390,20200,10880,15540,15603.49,2.83,0,7,16000,15770,15520,15290,15040,15645,15165,55,4660,500,11180,10,1,10924243,1711,15.54,1.00,12,0.10,1008.00,15609.00,23750,20240529,-34.06,12830,20230726,22.06,23750,-34.06,20240529,13500,16.00,20240201,23750,-34.06,20240529,13500,16.00,20230817,2.98,N,160980,500,54 억,,309546,N,N,0,N,00,N
20240729,110903,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,15580,40,2,0.26,135350610,8678,24.64,15570,15900,15390,20200,10880,15540,15596.98,2.83,0,734,16000,15770,15520,15290,15040,15645,15165,55,4660,500,11180,10,1,10924243,1702,15.46,1.00,12,0.08,1008.00,15609.00,23750,20240529,-34.40,12830,20230726,21.43,23750,-34.40,20240529,13500,15.41,20240201,23750,-34.40,20240529,13500,15.41,20230817,2.98,N,160980,500,54 억,,309546,N,N,0,N,00,N
20240729,100900,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,15590,50,2,0.32,77150560,4953,14.06,15570,15900,15390,20200,10880,15540,15576.53,2.83,0,907,16000,15770,15520,15290,15040,15645,15165,55,4660,500,11180,10,1,10924243,1703,15.47,1.00,12,0.05,1008.00,15609.00,23750,20240529,-34.36,12830,20230726,21.51,23750,-34.36,20240529,13500,15.48,20240201,23750,-34.36,20240529,13500,15.48,20230817,2.98,N,160980,500,54 억,,309546,N,N,0,N,00,N
20240729,090900,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,15620,80,2,0.51,19162990,1230,3.49,15570,15700,15570,20200,10880,15540,15579.67,2.83,0,333,16000,15770,15520,15290,15040,15645,15165,55,4660,500,11180,10,1,10924243,1706,15.50,1.00,12,0.01,1008.00,15609.00,23750,20240529,-34.23,12830,20230726,21.75,23750,-34.23,20240529,13500,15.70,20240201,23750,-34.23,20240529,13500,15.70,20230817,2.98,N,160980,500,54 억,,309546,N,N,0,N,00,N
20240726,160847,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,15540,-90,5,-0.58,543478730,34901,79.82,15560,15750,15270,20300,10950,15630,15572.02,2.79,0,4662,16176,15902,15646,15372,15116,15775,15245,55,4670,500,11250,10,1,10924243,1698,15.42,1.00,12,0.32,1008.00,15609.00,23750,20240529,-34.57,12830,20230726,21.12,23750,-34.57,20240529,13500,15.11,20240201,23750,-34.57,20240529,12830,21.12,20230726,3.02,N,160980,500,54 억,,304896,N,N,0,N,00,N
20240726,150856,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,15630,0,3,0.00,518693920,33307,76.17,15560,15750,15270,20300,10950,15630,15573.12,2.79,0,5191,16176,15902,15646,15372,15116,15775,15245,55,4670,500,11250,10,1,10924243,1707,15.51,1.00,12,0.30,1008.00,15609.00,23750,20240529,-34.19,12830,20230726,21.82,23750,-34.19,20240529,13500,15.78,20240201,23750,-34.19,20240529,12830,21.82,20230726,3.02,N,160980,500,54 억,,304896,N,N,0,N,00,N
20240726,140856,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,15580,-50,5,-0.32,456544120,29321,67.05,15560,15750,15270,20300,10950,15630,15570.55,2.79,0,4776,16176,15902,15646,15372,15116,15775,15245,55,4670,500,11250,10,1,10924243,1702,15.46,1.00,12,0.27,1008.00,15609.00,23750,20240529,-34.40,12830,20230726,21.43,23750,-34.40,20240529,13500,15.41,20240201,23750,-34.40,20240529,12830,21.43,20230726,3.02,N,160980,500,54 억,,304896,N,N,0,N,00,N
20240726,130858,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,15540,-90,5,-0.58,345259340,22169,50.70,15560,15750,15270,20300,10950,15630,15573.97,2.79,0,775,16176,15902,15646,15372,15116,15775,15245,55,4670,500,11250,10,1,10924243,1698,15.42,1.00,12,0.20,1008.00,15609.00,23750,20240529,-34.57,12830,20230726,21.12,23750,-34.57,20240529,13500,15.11,20240201,23750,-34.57,20240529,12830,21.12,20230726,3.02,N,160980,500,54 억,,304896,N,N,0,N,00,N
20240726,120900,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,15560,-70,5,-0.45,276502260,17748,40.59,15560,15750,15270,20300,10950,15630,15579.35,2.79,0,1169,16176,15902,15646,15372,15116,15775,15245,55,4670,500,11250,10,1,10924243,1700,15.44,1.00,12,0.16,1008.00,15609.00,23750,20240529,-34.48,12830,20230726,21.28,23750,-34.48,20240529,13500,15.26,20240201,23750,-34.48,20240529,12830,21.28,20230726,3.02,N,160980,500,54 억,,304896,N,N,0,N,00,N
20240726,110902,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,15630,0,3,0.00,219407350,14083,32.21,15560,15750,15270,20300,10950,15630,15579.59,2.79,0,-407,16176,15902,15646,15372,15116,15775,15245,55,4670,500,11250,10,1,10924243,1707,15.51,1.00,12,0.13,1008.00,15609.00,23750,20240529,-34.19,12830,20230726,21.82,23750,-34.19,20240529,13500,15.78,20240201,23750,-34.19,20240529,12830,21.82,20230726,3.02,N,160980,500,54 억,,304896,N,N,0,N,00,N
20240726,100855,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,15620,-10,5,-0.06,77034910,4957,11.34,15560,15750,15270,20300,10950,15630,15540.63,2.79,0,-810,16176,15902,15646,15372,15116,15775,15245,55,4670,500,11250,10,1,10924243,1706,15.50,1.00,12,0.05,1008.00,15609.00,23750,20240529,-34.23,12830,20230726,21.75,23750,-34.23,20240529,13500,15.70,20240201,23750,-34.23,20240529,12830,21.75,20230726,3.02,N,160980,500,54 억,,304896,N,N,0,N,00,N
20240726,090852,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,15630,0,3,0.00,3294570,211,0.48,15560,15740,15560,20300,10950,15630,15614.08,2.79,0,-27,16176,15902,15646,15372,15116,15775,15245,55,4670,500,11250,10,1,10924243,1707,15.51,1.00,12,0.00,1008.00,15609.00,23750,20240529,-34.19,12830,20230726,21.82,23750,-34.19,20240529,13500,15.78,20240201,23750,-34.19,20240529,12830,21.82,20230726,3.02,N,160980,500,54 억,,304896,N,N,0,N,00,N
20240725,160852,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,15630,-400,5,-2.50,680819130,43651,95.88,15700,15920,15390,20800,11230,16030,15596.86,2.85,0,-6243,16523,16276,15903,15656,15283,16400,15780,55,4770,500,11540,10,1,10924243,1707,15.51,1.00,12,0.40,1008.00,15609.00,23750,20240529,-34.19,12830,20230726,21.82,23750,-34.19,20240529,13500,15.78,20240201,23750,-34.19,20240529,12830,21.82,20230726,3.06,N,160980,500,54 억,,311128,N,N,0,N,00,N
20240725,150903,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,15810,-220,5,-1.37,613066780,39307,86.33,15700,15920,15390,20800,11230,16030,15596.89,2.85,0,-5396,16523,16276,15903,15656,15283,16400,15780,55,4770,500,11540,10,1,10924243,1727,15.68,1.01,12,0.36,1008.00,15609.00,23750,20240529,-33.43,12830,20230726,23.23,23750,-33.43,20240529,13500,17.11,20240201,23750,-33.43,20240529,12830,23.23,20230726,3.06,N,160980,500,54 억,,311128,N,N,0,N,00,N
20240725,140901,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,15760,-270,5,-1.68,431655150,27810,61.08,15700,15920,15390,20800,11230,16030,15521.58,2.85,0,-1538,16523,16276,15903,15656,15283,16400,15780,55,4770,500,11540,10,1,10924243,1722,15.63,1.01,12,0.25,1008.00,15609.00,23750,20240529,-33.64,12830,20230726,22.84,23750,-33.64,20240529,13500,16.74,20240201,23750,-33.64,20240529,12830,22.84,20230726,3.06,N,160980,500,54 억,,311128,N,N,0,N,00,N
20240725,130854,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,15560,-470,5,-2.93,383956840,24761,54.39,15700,15920,15390,20800,11230,16030,15506.52,2.85,0,-2611,16523,16276,15903,15656,15283,16400,15780,55,4770,500,11540,10,1,10924243,1700,15.44,1.00,12,0.23,1008.00,15609.00,23750,20240529,-34.48,12830,20230726,21.28,23750,-34.48,20240529,13500,15.26,20240201,23750,-34.48,20240529,12830,21.28,20230726,3.06,N,160980,500,54 억,,311128,N,N,0,N,00,N
20240725,120900,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,15560,-470,5,-2.93,347145400,22389,49.18,15700,15920,15390,20800,11230,16030,15505.18,2.85,0,-2423,16523,16276,15903,15656,15283,16400,15780,55,4770,500,11540,10,1,10924243,1700,15.44,1.00,12,0.20,1008.00,15609.00,23750,20240529,-34.48,12830,20230726,21.28,23750,-34.48,20240529,13500,15.26,20240201,23750,-34.48,20240529,12830,21.28,20230726,3.06,N,160980,500,54 억,,311128,N,N,0,N,00,N
20240725,110856,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,15470,-560,5,-3.49,299922730,19345,42.49,15700,15920,15390,20800,11230,16030,15503.89,2.85,0,-3472,16523,16276,15903,15656,15283,16400,15780,55,4770,500,11540,10,1,10924243,1690,15.35,0.99,12,0.18,1008.00,15609.00,23750,20240529,-34.86,12830,20230726,20.58,23750,-34.86,20240529,13500,14.59,20240201,23750,-34.86,20240529,12830,20.58,20230726,3.06,N,160980,500,54 억,,311128,N,N,0,N,00,N
20240725,100851,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,15500,-530,5,-3.31,245953860,15860,34.83,15700,15920,15390,20800,11230,16030,15507.81,2.85,0,-2894,16523,16276,15903,15656,15283,16400,15780,55,4770,500,11540,10,1,10924243,1693,15.38,0.99,12,0.15,1008.00,15609.00,23750,20240529,-34.74,12830,20230726,20.81,23750,-34.74,20240529,13500,14.81,20240201,23750,-34.74,20240529,12830,20.81,20230726,3.06,N,160980,500,54 억,,311128,N,N,0,N,00,N
20240725,090849,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,15600,-430,5,-2.68,27817430,1780,3.91,15700,15920,15600,20800,11230,16030,15627.77,2.85,0,535,16523,16276,15903,15656,15283,16400,15780,55,4770,500,11540,10,1,10924243,1704,15.48,1.00,12,0.02,1008.00,15609.00,23750,20240529,-34.32,12830,20230726,21.59,23750,-34.32,20240529,13500,15.56,20240201,23750,-34.32,20240529,12830,21.59,20230726,3.06,N,160980,500,54 억,,311128,N,N,0,N,00,N
20240724,160848,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,16030,150,2,0.94,724129360,45529,74.40,15530,16150,15530,20600,11120,15880,15904.60,2.77,0,8262,16713,16296,16043,15626,15373,16170,15500,55,4720,500,11430,10,1,10924243,1751,15.90,1.03,12,0.42,1008.00,15609.00,23750,20240529,-32.51,12830,20230726,24.94,23750,-32.51,20240529,13500,18.74,20240201,23750,-32.51,20240529,12830,24.94,20230726,3.01,N,160980,500,54 억,,303054,N,N,0,N,00,N
20240724,150900,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,16060,180,2,1.13,673127700,42350,69.20,15530,16150,15530,20600,11120,15880,15894.40,2.77,0,8267,16713,16296,16043,15626,15373,16170,15500,55,4720,500,11430,10,1,10924243,1754,15.93,1.03,12,0.39,1008.00,15609.00,23750,20240529,-32.38,12830,20230726,25.18,23750,-32.38,20240529,13500,18.96,20240201,23750,-32.38,20240529,12830,25.18,20230726,3.01,N,160980,500,54 억,,303054,N,N,0,N,00,N
20240724,140855,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,15900,20,2,0.13,554848860,34960,57.13,15530,16150,15530,20600,11120,15880,15870.96,2.77,0,10559,16713,16296,16043,15626,15373,16170,15500,55,4720,500,11430,10,1,10924243,1737,15.77,1.02,12,0.32,1008.00,15609.00,23750,20240529,-33.05,12830,20230726,23.93,23750,-33.05,20240529,13500,17.78,20240201,23750,-33.05,20240529,12830,23.93,20230726,3.01,N,160980,500,54 억,,303054,N,N,0,N,00,N
20240724,130900,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,15910,30,2,0.19,506882130,31932,52.18,15530,16150,15530,20600,11120,15880,15873.80,2.77,0,10257,16713,16296,16043,15626,15373,16170,15500,55,4720,500,11430,10,1,10924243,1738,15.78,1.02,12,0.29,1008.00,15609.00,23750,20240529,-33.01,12830,20230726,24.01,23750,-33.01,20240529,13500,17.85,20240201,23750,-33.01,20240529,12830,24.01,20230726,3.01,N,160980,500,54 억,,303054,N,N,0,N,00,N
20240724,120859,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,16040,160,2,1.01,443709240,27974,45.71,15530,16150,15530,20600,11120,15880,15861.49,2.77,0,11254,16713,16296,16043,15626,15373,16170,15500,55,4720,500,11430,10,1,10924243,1752,15.91,1.03,12,0.26,1008.00,15609.00,23750,20240529,-32.46,12830,20230726,25.02,23750,-32.46,20240529,13500,18.81,20240201,23750,-32.46,20240529,12830,25.02,20230726,3.01,N,160980,500,54 억,,303054,N,N,0,N,00,N
20240724,110856,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,16130,250,2,1.57,398675620,25170,41.13,15530,16150,15530,20600,11120,15880,15839.32,2.77,0,11241,16713,16296,16043,15626,15373,16170,15500,55,4720,500,11430,10,1,10924243,1762,16.00,1.03,12,0.23,1008.00,15609.00,23750,20240529,-32.08,12830,20230726,25.72,23750,-32.08,20240529,13500,19.48,20240201,23750,-32.08,20240529,12830,25.72,20230726,3.01,N,160980,500,54 억,,303054,N,N,0,N,00,N
20240724,100921,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,16000,120,2,0.76,320704230,20297,33.17,15530,16150,15530,20600,11120,15880,15800.57,2.77,0,9157,16713,16296,16043,15626,15373,16170,15500,55,4720,500,11430,10,1,10924243,1748,15.87,1.03,12,0.19,1008.00,15609.00,23750,20240529,-32.63,12830,20230726,24.71,23750,-32.63,20240529,13500,18.52,20240201,23750,-32.63,20240529,12830,24.71,20230726,3.01,N,160980,500,54 억,,303054,N,N,0,N,00,N
20240724,090848,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,15830,-50,5,-0.31,103270360,6594,10.77,15530,15860,15530,20600,11120,15880,15661.26,2.77,0,3084,16713,16296,16043,15626,15373,16170,15500,55,4720,500,11430,10,1,10924243,1729,15.70,1.01,12,0.06,1008.00,15609.00,23750,20240529,-33.35,12830,20230726,23.38,23750,-33.35,20240529,13500,17.26,20240201,23750,-33.35,20240529,12830,23.38,20230726,3.01,N,160980,500,54 억,,303054,N,N,0,N,00,N
20240723,160844,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,15880,-210,5,-1.31,976411030,60845,35.81,16200,16460,15790,20900,11270,16090,16047.53,2.65,0,13657,17163,16626,16183,15646,15203,16405,15425,55,4810,500,11580,10,1,10924243,1735,15.75,1.02,12,0.56,1008.00,15609.00,23750,20240529,-33.14,12830,20230726,23.77,23750,-33.14,20240529,13500,17.63,20240201,23750,-33.14,20240529,12830,23.77,20230726,3.00,N,160980,500,54 억,,289433,N,N,0,N,00,N
20240723,150902,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,15880,-210,5,-1.31,917397730,57130,33.63,16200,16460,15790,20900,11270,16090,16058.07,2.65,0,14056,17163,16626,16183,15646,15203,16405,15425,55,4810,500,11580,10,1,10924243,1735,15.75,1.02,12,0.52,1008.00,15609.00,23750,20240529,-33.14,12830,20230726,23.77,23750,-33.14,20240529,13500,17.63,20240201,23750,-33.14,20240529,12830,23.77,20230726,3.00,N,160980,500,54 억,,289433,N,N,0,N,00,N
20240723,140847,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,15930,-160,5,-0.99,805885950,50136,29.51,16200,16460,15790,20900,11270,16090,16074.00,2.65,0,10276,17163,16626,16183,15646,15203,16405,15425,55,4810,500,11580,10,1,10924243,1740,15.80,1.02,12,0.46,1008.00,15609.00,23750,20240529,-32.93,12830,20230726,24.16,23750,-32.93,20240529,13500,18.00,20240201,23750,-32.93,20240529,12830,24.16,20230726,3.00,N,160980,500,54 억,,289433,N,N,0,N,00,N
20240723,130842,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,15970,-120,5,-0.75,591354390,36701,21.60,16200,16460,15790,20900,11270,16090,16112.76,2.65,0,2630,17163,16626,16183,15646,15203,16405,15425,55,4810,500,11580,10,1,10924243,1745,15.84,1.02,12,0.34,1008.00,15609.00,23750,20240529,-32.76,12830,20230726,24.47,23750,-32.76,20240529,13500,18.30,20240201,23750,-32.76,20240529,12830,24.47,20230726,3.00,N,160980,500,54 억,,289433,N,N,0,N,00,N
20240723,120848,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,15870,-220,5,-1.37,543840710,33710,19.84,16200,16460,15790,20900,11270,16090,16132.92,2.65,0,369,17163,16626,16183,15646,15203,16405,15425,55,4810,500,11580,10,1,10924243,1734,15.74,1.02,12,0.31,1008.00,15609.00,23750,20240529,-33.18,12830,20230726,23.69,23750,-33.18,20240529,13500,17.56,20240201,23750,-33.18,20240529,12830,23.69,20230726,3.00,N,160980,500,54 억,,289433,N,N,0,N,00,N
20240723,110850,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,15950,-140,5,-0.87,486082010,30075,17.70,16200,16460,15790,20900,11270,16090,16162.33,2.65,0,-1509,17163,16626,16183,15646,15203,16405,15425,55,4810,500,11580,10,1,10924243,1742,15.82,1.02,12,0.28,1008.00,15609.00,23750,20240529,-32.84,12830,20230726,24.32,23750,-32.84,20240529,13500,18.15,20240201,23750,-32.84,20240529,12830,24.32,20230726,3.00,N,160980,500,54 억,,289433,N,N,0,N,00,N
20240723,100846,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,16020,-70,5,-0.44,345672460,21262,12.52,16200,16460,16020,20900,11270,16090,16257.76,2.65,0,-2459,17163,16626,16183,15646,15203,16405,15425,55,4810,500,11580,10,1,10924243,1750,15.89,1.03,12,0.19,1008.00,15609.00,23750,20240529,-32.55,12830,20230726,24.86,23750,-32.55,20240529,13500,18.67,20240201,23750,-32.55,20240529,12830,24.86,20230726,3.00,N,160980,500,54 억,,289433,N,N,0,N,00,N
20240723,090854,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,16360,270,2,1.68,83061480,5085,2.99,16200,16460,16200,20900,11270,16090,16334.61,2.65,0,-729,17163,16626,16183,15646,15203,16405,15425,55,4810,500,11580,10,1,10924243,1787,16.23,1.05,12,0.05,1008.00,15609.00,23750,20240529,-31.12,12830,20230726,27.51,23750,-31.12,20240529,13500,21.19,20240201,23750,-31.12,20240529,12830,27.51,20230726,3.00,N,160980,500,54 억,,289433,N,N,0,N,00,N
20240722,160839,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,16090,-630,5,-3.77,2713447970,169771,238.47,16720,16720,15740,21700,11710,16720,15982.99,2.31,0,36698,17240,16980,16660,16400,16080,16820,16240,55,4980,500,12030,10,1,10924243,1758,15.96,1.03,12,1.55,1008.00,15609.00,23750,20240529,-32.25,12830,20230726,25.41,23750,-32.25,20240529,13500,19.19,20240201,23750,-32.25,20240529,12830,25.41,20230726,3.08,N,160980,500,54 억,,252231,N,N,1,N,00,N
20240722,150846,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,16080,-640,5,-3.83,2444556400,153104,215.06,16720,16720,15740,21700,11710,16720,15966.64,2.31,0,47153,17240,16980,16660,16400,16080,16820,16240,55,4980,500,12030,10,1,10924243,1757,15.95,1.03,12,1.40,1008.00,15609.00,23750,20240529,-32.29,12830,20230726,25.33,23750,-32.29,20240529,13500,19.11,20240201,23750,-32.29,20240529,12830,25.33,20230726,3.08,N,160980,500,54 억,,252231,N,N,1,N,00,N
20240722,140852,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,15820,-900,5,-5.38,1857928040,116324,163.40,16720,16720,15810,21700,11710,16720,15972.01,2.31,0,50282,17240,16980,16660,16400,16080,16820,16240,55,4980,500,12030,10,1,10924243,1728,15.69,1.01,12,1.06,1008.00,15609.00,23750,20240529,-33.39,12830,20230726,23.30,23750,-33.39,20240529,13500,17.19,20240201,23750,-33.39,20240529,12830,23.30,20230726,3.08,N,160980,500,54 억,,252231,N,N,1,N,00,N
20240722,130848,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,15850,-870,5,-5.20,1734833770,108563,152.50,16720,16720,15810,21700,11710,16720,15979.97,2.31,0,46697,17240,16980,16660,16400,16080,16820,16240,55,4980,500,12030,10,1,10924243,1731,15.72,1.02,12,0.99,1008.00,15609.00,23750,20240529,-33.26,12830,20230726,23.54,23750,-33.26,20240529,13500,17.41,20240201,23750,-33.26,20240529,12830,23.54,20230726,3.08,N,160980,500,54 억,,252231,N,N,1,N,00,N
20240722,120845,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,15830,-890,5,-5.32,1585024910,99133,139.25,16720,16720,15810,21700,11710,16720,15988.87,2.31,0,40154,17240,16980,16660,16400,16080,16820,16240,55,4980,500,12030,10,1,10924243,1729,15.70,1.01,12,0.91,1008.00,15609.00,23750,20240529,-33.35,12830,20230726,23.38,23750,-33.35,20240529,13500,17.26,20240201,23750,-33.35,20240529,12830,23.38,20230726,3.08,N,160980,500,54 억,,252231,N,N,1,N,00,N
20240722,110843,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,15880,-840,5,-5.02,1212837370,75663,106.28,16720,16720,15820,21700,11710,16720,16029.46,2.31,0,25571,17240,16980,16660,16400,16080,16820,16240,55,4980,500,12030,10,1,10924243,1735,15.75,1.02,12,0.69,1008.00,15609.00,23750,20240529,-33.14,12830,20230726,23.77,23750,-33.14,20240529,13500,17.63,20240201,23750,-33.14,20240529,12830,23.77,20230726,3.08,N,160980,500,54 억,,252231,N,N,1,N,00,N
20240722,100845,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,16030,-690,5,-4.13,645021020,40087,56.31,16720,16720,15820,21700,11710,16720,16090.53,2.31,0,5247,17240,16980,16660,16400,16080,16820,16240,55,4980,500,12030,10,1,10924243,1751,15.90,1.03,12,0.37,1008.00,15609.00,23750,20240529,-32.51,12830,20230726,24.94,23750,-32.51,20240529,13500,18.74,20240201,23750,-32.51,20240529,12830,24.94,20230726,3.08,N,160980,500,54 억,,252231,N,N,1,N,00,N
20240722,090846,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,16610,-110,5,-0.66,37432410,2258,3.17,16720,16720,16430,21700,11710,16720,16577.68,2.31,0,-1017,17240,16980,16660,16400,16080,16820,16240,55,4980,500,12030,10,1,10924243,1815,16.48,1.06,12,0.02,1008.00,15609.00,23750,20240529,-30.06,12830,20230726,29.46,23750,-30.06,20240529,13500,23.04,20240201,23750,-30.06,20240529,12830,29.46,20230726,3.08,N,160980,500,54 억,,252231,N,N,1,N,00,N
20240719,160823,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,16720,-210,5,-1.24,1171207810,70796,102.32,16800,16920,16340,22000,11860,16930,16542.92,2.27,0,2207,17510,17220,16810,16520,16110,17365,16665,55,5070,500,12180,10,1,10924243,1827,16.59,1.07,12,0.65,1008.00,15609.00,23750,20240529,-29.60,12830,20230726,30.32,23750,-29.60,20240529,13500,23.85,20240201,23750,-29.60,20240529,12830,30.32,20230726,3.18,N,160980,500,54 억,,248317,N,N,1,N,00,N
20240719,150832,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,16660,-270,5,-1.59,1107212850,66955,96.77,16800,16920,16340,22000,11860,16930,16536.14,2.27,0,4382,17510,17220,16810,16520,16110,17365,16665,55,5070,500,12180,10,1,10924243,1820,16.53,1.07,12,0.61,1008.00,15609.00,23750,20240529,-29.85,12830,20230726,29.85,23750,-29.85,20240529,13500,23.41,20240201,23750,-29.85,20240529,12830,29.85,20230726,3.18,N,160980,500,54 억,,248317,N,N,0,N,00,N
20240719,140835,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,16440,-490,5,-2.89,786082840,47708,68.95,16800,16920,16340,22000,11860,16930,16476.09,2.27,0,11659,17510,17220,16810,16520,16110,17365,16665,55,5070,500,12180,10,1,10924243,1796,16.31,1.05,12,0.44,1008.00,15609.00,23750,20240529,-30.78,12830,20230726,28.14,23750,-30.78,20240529,13500,21.78,20240201,23750,-30.78,20240529,12830,28.14,20230726,3.18,N,160980,500,54 억,,248317,N,N,0,N,00,N
20240719,130825,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,16390,-540,5,-3.19,617271680,37417,54.08,16800,16920,16350,22000,11860,16930,16496.04,2.27,0,6402,17510,17220,16810,16520,16110,17365,16665,55,5070,500,12180,10,1,10924243,1790,16.26,1.05,12,0.34,1008.00,15609.00,23750,20240529,-30.99,12830,20230726,27.75,23750,-30.99,20240529,13500,21.41,20240201,23750,-30.99,20240529,12830,27.75,20230726,3.18,N,160980,500,54 억,,248317,N,N,0,N,00,N
20240719,120827,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,16490,-440,5,-2.60,493523900,29894,43.21,16800,16920,16350,22000,11860,16930,16507.84,2.27,0,4113,17510,17220,16810,16520,16110,17365,16665,55,5070,500,12180,10,1,10924243,1801,16.36,1.06,12,0.27,1008.00,15609.00,23750,20240529,-30.57,12830,20230726,28.53,23750,-30.57,20240529,13500,22.15,20240201,23750,-30.57,20240529,12830,28.53,20230726,3.18,N,160980,500,54 억,,248317,N,N,0,N,00,N
20240719,110833,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,16480,-450,5,-2.66,373168090,22581,32.64,16800,16920,16350,22000,11860,16930,16524.12,2.27,0,951,17510,17220,16810,16520,16110,17365,16665,55,5070,500,12180,10,1,10924243,1800,16.35,1.06,12,0.21,1008.00,15609.00,23750,20240529,-30.61,12830,20230726,28.45,23750,-30.61,20240529,13500,22.07,20240201,23750,-30.61,20240529,12830,28.45,20230726,3.18,N,160980,500,54 억,,248317,N,N,0,N,00,N
20240719,100753,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,16600,-330,5,-1.95,143454000,8623,12.46,16800,16920,16500,22000,11860,16930,16633.07,2.27,0,-2334,17510,17220,16810,16520,16110,17365,16665,55,5070,500,12180,10,1,10924243,1813,16.47,1.06,12,0.08,1008.00,15609.00,23750,20240529,-30.11,12830,20230726,29.38,23750,-30.11,20240529,13500,22.96,20240201,23750,-30.11,20240529,12830,29.38,20230726,3.18,N,160980,500,54 억,,248317,N,N,0,N,00,N
20240719,090839,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,16750,-180,5,-1.06,37958650,2274,3.29,16800,16800,16590,22000,11860,16930,16682.56,2.27,0,-487,17510,17220,16810,16520,16110,17365,16665,55,5070,500,12180,10,1,10924243,1830,16.62,1.07,12,0.02,1008.00,15609.00,23750,20240529,-29.47,12830,20230726,30.55,23750,-29.47,20240529,13500,24.07,20240201,23750,-29.47,20240529,12830,30.55,20230726,3.18,N,160980,500,54 억,,248317,N,N,0,N,00,N
20240718,160818,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,16930,-220,5,-1.28,1153376830,69169,79.62,16530,17100,16400,22250,12010,17150,16674.70,2.19,0,9199,17983,17566,17213,16796,16443,17390,16620,55,5100,500,12340,10,1,10924243,1849,16.80,1.08,12,0.63,1008.00,15609.00,23750,20240529,-28.72,12830,20230726,31.96,23750,-28.72,20240529,13500,25.41,20240201,23750,-28.72,20240529,12830,31.96,20230726,3.26,N,160980,500,54 억,,238885,N,N,0,N,00,N
20240718,150826,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,16860,-290,5,-1.69,1089145940,65359,75.23,16530,17100,16400,22250,12010,17150,16664.05,2.19,0,10290,17983,17566,17213,16796,16443,17390,16620,55,5100,500,12340,10,1,10924243,1842,16.73,1.08,12,0.60,1008.00,15609.00,23750,20240529,-29.01,12830,20230726,31.41,23750,-29.01,20240529,13500,24.89,20240201,23750,-29.01,20240529,12830,31.41,20230726,3.26,N,160980,500,54 억,,238885,N,N,0,N,00,N
20240718,140820,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,16610,-540,5,-3.15,761446190,45963,52.91,16530,16930,16400,22250,12010,17150,16566.50,2.19,0,8153,17983,17566,17213,16796,16443,17390,16620,55,5100,500,12340,10,1,10924243,1815,16.48,1.06,12,0.42,1008.00,15609.00,23750,20240529,-30.06,12830,20230726,29.46,23750,-30.06,20240529,13500,23.04,20240201,23750,-30.06,20240529,12830,29.46,20230726,3.26,N,160980,500,54 억,,238885,N,N,0,N,00,N
20240718,130821,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,16570,-580,5,-3.38,699345910,42217,48.59,16530,16930,16400,22250,12010,17150,16565.50,2.19,0,7633,17983,17566,17213,16796,16443,17390,16620,55,5100,500,12340,10,1,10924243,1810,16.44,1.06,12,0.39,1008.00,15609.00,23750,20240529,-30.23,12830,20230726,29.15,23750,-30.23,20240529,13500,22.74,20240201,23750,-30.23,20240529,12830,29.15,20230726,3.26,N,160980,500,54 억,,238885,N,N,0,N,00,N
20240718,120822,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,16530,-620,5,-3.62,640506930,38663,44.50,16530,16930,16400,22250,12010,17150,16566.41,2.19,0,6456,17983,17566,17213,16796,16443,17390,16620,55,5100,500,12340,10,1,10924243,1806,16.40,1.06,12,0.35,1008.00,15609.00,23750,20240529,-30.40,12830,20230726,28.84,23750,-30.40,20240529,13500,22.44,20240201,23750,-30.40,20240529,12830,28.84,20230726,3.26,N,160980,500,54 억,,238885,N,N,0,N,00,N
20240718,110827,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,16560,-590,5,-3.44,539951150,32580,37.50,16530,16930,16400,22250,12010,17150,16573.09,2.19,0,10538,17983,17566,17213,16796,16443,17390,16620,55,5100,500,12340,10,1,10924243,1809,16.43,1.06,12,0.30,1008.00,15609.00,23750,20240529,-30.27,12830,20230726,29.07,23750,-30.27,20240529,13500,22.67,20240201,23750,-30.27,20240529,12830,29.07,20230726,3.26,N,160980,500,54 억,,238885,N,N,0,N,00,N
20240718,100828,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,16590,-560,5,-3.27,428326680,25856,29.76,16530,16930,16400,22250,12010,17150,16565.85,2.19,0,10579,17983,17566,17213,16796,16443,17390,16620,55,5100,500,12340,10,1,10924243,1812,16.46,1.06,12,0.24,1008.00,15609.00,23750,20240529,-30.15,12830,20230726,29.31,23750,-30.15,20240529,13500,22.89,20240201,23750,-30.15,20240529,12830,29.31,20230726,3.26,N,160980,500,54 억,,238885,N,N,0,N,00,N
20240718,090828,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,16450,-700,5,-4.08,155846690,9443,10.87,16530,16740,16400,22250,12010,17150,16503.94,2.19,0,1696,17983,17566,17213,16796,16443,17390,16620,55,5100,500,12340,10,1,10924243,1797,16.32,1.05,12,0.09,1008.00,15609.00,23750,20240529,-30.74,12830,20230726,28.22,23750,-30.74,20240529,13500,21.85,20240201,23750,-30.74,20240529,12830,28.22,20230726,3.26,N,160980,500,54 억,,238885,N,N,0,N,00,N
20240717,160902,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,17150,-480,5,-2.72,1489138110,86813,140.24,17630,17630,16860,22900,12350,17630,17153.40,2.23,0,-6054,18036,17832,17456,17252,16876,17935,17355,55,5270,500,12690,10,1,10924243,1874,17.01,1.10,12,0.79,1008.00,15609.00,23750,20240529,-27.79,12830,20230726,33.67,23750,-27.79,20240529,13500,27.04,20240201,23750,-27.79,20240529,12830,33.67,20230726,3.29,N,160980,500,54 억,,244042,N,N,1,N,00,N
20240717,150907,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,17110,-520,5,-2.95,1403925210,81843,132.21,17630,17630,16860,22900,12350,17630,17153.88,2.23,0,-4955,18036,17832,17456,17252,16876,17935,17355,55,5270,500,12690,10,1,10924243,1869,16.97,1.10,12,0.75,1008.00,15609.00,23750,20240529,-27.96,12830,20230726,33.36,23750,-27.96,20240529,13500,26.74,20240201,23750,-27.96,20240529,12830,33.36,20230726,3.29,N,160980,500,54 억,,244042,N,N,1,N,00,N
20240717,140904,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,17270,-360,5,-2.04,1047290040,61115,98.73,17630,17630,16860,22900,12350,17630,17136.38,2.23,0,695,18036,17832,17456,17252,16876,17935,17355,55,5270,500,12690,10,1,10924243,1887,17.13,1.11,12,0.56,1008.00,15609.00,23750,20240529,-27.28,12830,20230726,34.61,23750,-27.28,20240529,13500,27.93,20240201,23750,-27.28,20240529,12830,34.61,20230726,3.29,N,160980,500,54 억,,244042,N,N,1,N,00,N
20240717,130903,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,17120,-510,5,-2.89,672744670,39290,63.47,17630,17630,16860,22900,12350,17630,17122.54,2.23,0,-12525,18036,17832,17456,17252,16876,17935,17355,55,5270,500,12690,10,1,10924243,1870,16.98,1.10,12,0.36,1008.00,15609.00,23750,20240529,-27.92,12830,20230726,33.44,23750,-27.92,20240529,13500,26.81,20240201,23750,-27.92,20240529,12830,33.44,20230726,3.29,N,160980,500,54 억,,244042,N,N,1,N,00,N
20240717,120904,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,17050,-580,5,-3.29,622485070,36347,58.72,17630,17630,16860,22900,12350,17630,17126.17,2.23,0,-13121,18036,17832,17456,17252,16876,17935,17355,55,5270,500,12690,10,1,10924243,1863,16.91,1.09,12,0.33,1008.00,15609.00,23750,20240529,-28.21,12830,20230726,32.89,23750,-28.21,20240529,13500,26.30,20240201,23750,-28.21,20240529,12830,32.89,20230726,3.29,N,160980,500,54 억,,244042,N,N,1,N,00,N
20240717,110904,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,17040,-590,5,-3.35,579329480,33812,54.62,17630,17630,16860,22900,12350,17630,17133.84,2.23,0,-13227,18036,17832,17456,17252,16876,17935,17355,55,5270,500,12690,10,1,10924243,1861,16.90,1.09,12,0.31,1008.00,15609.00,23750,20240529,-28.25,12830,20230726,32.81,23750,-28.25,20240529,13500,26.22,20240201,23750,-28.25,20240529,12830,32.81,20230726,3.29,N,160980,500,54 억,,244042,N,N,1,N,00,N
20240717,100904,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,17220,-410,5,-2.33,215326500,12420,20.06,17630,17630,17200,22900,12350,17630,17337.08,2.23,0,-7063,18036,17832,17456,17252,16876,17935,17355,55,5270,500,12690,10,1,10924243,1881,17.08,1.10,12,0.11,1008.00,15609.00,23750,20240529,-27.49,12830,20230726,34.22,23750,-27.49,20240529,13500,27.56,20240201,23750,-27.49,20240529,12830,34.22,20230726,3.29,N,160980,500,54 억,,244042,N,N,1,N,00,N
20240717,090718,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,17410,-220,5,-1.25,19813270,1134,1.83,17630,17630,17300,22900,12350,17630,17472.02,2.23,0,-822,18036,17832,17456,17252,16876,17935,17355,55,5270,500,12690,10,1,10924243,1902,17.27,1.12,12,0.01,1008.00,15609.00,23750,20240529,-26.69,12830,20230726,35.70,23750,-26.69,20240529,13500,28.96,20240201,23750,-26.69,20240529,12830,35.70,20230726,3.29,N,160980,500,54 억,,244042,N,N,1,N,00,N
20240716,160905,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,17630,230,2,1.32,1075869050,61820,31.47,17240,17660,17080,22600,12180,17400,17403.25,2.33,0,-11106,18133,17766,17333,16966,16533,17550,16750,55,5200,500,12520,10,1,10924243,1926,17.49,1.13,12,0.57,1008.00,15609.00,23750,20240529,-25.77,12830,20230726,37.41,23750,-25.77,20240529,13500,30.59,20240201,23750,-25.77,20240529,12830,37.41,20230726,3.35,N,160980,500,54 억,,254582,N,N,1,N,00,N
20240716,150914,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,17590,190,2,1.09,949381140,54628,27.81,17240,17660,17080,22600,12180,17400,17379.02,2.33,0,-8212,18133,17766,17333,16966,16533,17550,16750,55,5200,500,12520,10,1,10924243,1922,17.45,1.13,12,0.50,1008.00,15609.00,23750,20240529,-25.94,12830,20230726,37.10,23750,-25.94,20240529,13500,30.30,20240201,23750,-25.94,20240529,12830,37.10,20230726,3.35,N,160980,500,54 억,,254582,N,N,0,N,00,N
20240716,140911,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,17290,-110,5,-0.63,462628050,26840,13.66,17240,17450,17080,22600,12180,17400,17236.51,2.33,0,-3561,18133,17766,17333,16966,16533,17550,16750,55,5200,500,12520,10,1,10924243,1889,17.15,1.11,12,0.25,1008.00,15609.00,23750,20240529,-27.20,12830,20230726,34.76,23750,-27.20,20240529,13500,28.07,20240201,23750,-27.20,20240529,12830,34.76,20230726,3.35,N,160980,500,54 억,,254582,N,N,0,N,00,N
20240716,130911,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,17370,-30,5,-0.17,415923920,24134,12.29,17240,17450,17080,22600,12180,17400,17233.94,2.33,0,-4302,18133,17766,17333,16966,16533,17550,16750,55,5200,500,12520,10,1,10924243,1898,17.23,1.11,12,0.22,1008.00,15609.00,23750,20240529,-26.86,12830,20230726,35.39,23750,-26.86,20240529,13500,28.67,20240201,23750,-26.86,20240529,12830,35.39,20230726,3.35,N,160980,500,54 억,,254582,N,N,0,N,00,N
20240716,120909,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,17430,30,2,0.17,388095730,22532,11.47,17240,17450,17080,22600,12180,17400,17224.20,2.33,0,-2992,18133,17766,17333,16966,16533,17550,16750,55,5200,500,12520,10,1,10924243,1904,17.29,1.12,12,0.21,1008.00,15609.00,23750,20240529,-26.61,12830,20230726,35.85,23750,-26.61,20240529,13500,29.11,20240201,23750,-26.61,20240529,12830,35.85,20230726,3.35,N,160980,500,54 억,,254582,N,N,0,N,00,N
20240716,110909,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,17290,-110,5,-0.63,307528960,17900,9.11,17240,17400,17080,22600,12180,17400,17180.39,2.33,0,-3739,18133,17766,17333,16966,16533,17550,16750,55,5200,500,12520,10,1,10924243,1889,17.15,1.11,12,0.16,1008.00,15609.00,23750,20240529,-27.20,12830,20230726,34.76,23750,-27.20,20240529,13500,28.07,20240201,23750,-27.20,20240529,12830,34.76,20230726,3.35,N,160980,500,54 억,,254582,N,N,0,N,00,N
20240716,100911,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,17190,-210,5,-1.21,227080050,13219,6.73,17240,17400,17080,22600,12180,17400,17178.31,2.33,0,-3923,18133,17766,17333,16966,16533,17550,16750,55,5200,500,12520,10,1,10924243,1878,17.05,1.10,12,0.12,1008.00,15609.00,23750,20240529,-27.62,12830,20230726,33.98,23750,-27.62,20240529,13500,27.33,20240201,23750,-27.62,20240529,12830,33.98,20230726,3.35,N,160980,500,54 억,,254582,N,N,0,N,00,N
20240716,090908,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,17400,0,3,0.00,13721040,794,0.40,17240,17400,17210,22600,12180,17400,17280.91,2.33,0,-472,18133,17766,17333,16966,16533,17550,16750,55,5200,500,12520,10,1,10924243,1901,17.26,1.11,12,0.01,1008.00,15609.00,23750,20240529,-26.74,12830,20230726,35.62,23750,-26.74,20240529,13500,28.89,20240201,23750,-26.74,20240529,12830,35.62,20230726,3.35,N,160980,500,54 억,,254582,N,N,0,N,00,N
20240715,160855,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,17400,-290,5,-1.64,3361108410,196108,194.45,17690,17700,16900,22950,12390,17690,17139.04,2.07,0,27500,18410,18050,17700,17340,16990,17875,17165,55,5260,500,12730,10,1,10924243,1901,17.26,1.11,12,1.80,1008.00,15609.00,23750,20240529,-26.74,12830,20230726,35.62,23750,-26.74,20240529,13500,28.89,20240201,23750,-26.74,20240529,12830,35.62,20230726,3.39,N,160980,500,54 억,,226261,N,N,0,N,00,N
20240715,150902,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,17470,-220,5,-1.24,3246320330,189526,187.92,17690,17700,16900,22950,12390,17690,17128.63,2.07,0,29563,18410,18050,17700,17340,16990,17875,17165,55,5260,500,12730,10,1,10924243,1908,17.33,1.12,12,1.73,1008.00,15609.00,23750,20240529,-26.44,12830,20230726,36.17,23750,-26.44,20240529,13500,29.41,20240201,23750,-26.44,20240529,12830,36.17,20230726,3.39,N,160980,500,54 억,,226261,N,N,0,N,00,N
20240715,140900,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,17060,-630,5,-3.56,2316841370,135794,134.64,17690,17700,16900,22950,12390,17690,17061.44,2.07,0,21312,18410,18050,17700,17340,16990,17875,17165,55,5260,500,12730,10,1,10924243,1864,16.92,1.09,12,1.24,1008.00,15609.00,23750,20240529,-28.17,12830,20230726,32.97,23750,-28.17,20240529,13500,26.37,20240201,23750,-28.17,20240529,12830,32.97,20230726,3.39,N,160980,500,54 억,,226261,N,N,0,N,00,N
20240715,130901,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,17010,-680,5,-3.84,1956640880,114577,113.61,17690,17700,16900,22950,12390,17690,17077.08,2.07,0,14861,18410,18050,17700,17340,16990,17875,17165,55,5260,500,12730,10,1,10924243,1858,16.88,1.09,12,1.05,1008.00,15609.00,23750,20240529,-28.38,12830,20230726,32.58,23750,-28.38,20240529,13500,26.00,20240201,23750,-28.38,20240529,12830,32.58,20230726,3.39,N,160980,500,54 억,,226261,N,N,0,N,00,N
20240715,120859,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,16960,-730,5,-4.13,1577250770,92253,91.47,17690,17700,16900,22950,12390,17690,17097.01,2.07,0,9067,18410,18050,17700,17340,16990,17875,17165,55,5260,500,12730,10,1,10924243,1853,16.83,1.09,12,0.84,1008.00,15609.00,23750,20240529,-28.59,12830,20230726,32.19,23750,-28.59,20240529,13500,25.63,20240201,23750,-28.59,20240529,12830,32.19,20230726,3.39,N,160980,500,54 억,,226261,N,N,0,N,00,N
20240715,110859,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,17020,-670,5,-3.79,998937190,58169,57.68,17690,17700,17000,22950,12390,17690,17173.02,2.07,0,-111,18410,18050,17700,17340,16990,17875,17165,55,5260,500,12730,10,1,10924243,1859,16.88,1.09,12,0.53,1008.00,15609.00,23750,20240529,-28.34,12830,20230726,32.66,23750,-28.34,20240529,13500,26.07,20240201,23750,-28.34,20240529,12830,32.66,20230726,3.39,N,160980,500,54 억,,226261,N,N,0,N,00,N
20240715,100900,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,17130,-560,5,-3.17,526976440,30533,30.27,17690,17700,17100,22950,12390,17690,17259.24,2.07,0,-929,18410,18050,17700,17340,16990,17875,17165,55,5260,500,12730,10,1,10924243,1871,16.99,1.10,12,0.28,1008.00,15609.00,23750,20240529,-27.87,12830,20230726,33.52,23750,-27.87,20240529,13500,26.89,20240201,23750,-27.87,20240529,12830,33.52,20230726,3.39,N,160980,500,54 억,,226261,N,N,0,N,00,N
20240715,090901,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,17600,-90,5,-0.51,25275570,1438,1.43,17690,17700,17460,22950,12390,17690,17576.89,2.07,0,-427,18410,18050,17700,17340,16990,17875,17165,55,5260,500,12730,10,1,10924243,1923,17.46,1.13,12,0.01,1008.00,15609.00,23750,20240529,-25.89,12830,20230726,37.18,23750,-25.89,20240529,13500,30.37,20240201,23750,-25.89,20240529,12830,37.18,20230726,3.39,N,160980,500,54 억,,226261,N,N,0,N,00,N
20240712,160853,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,17690,-370,5,-2.05,1776118410,100552,82.90,18060,18060,17350,23450,12650,18060,17663.47,1.94,0,13875,18933,18496,18253,17816,17573,18375,17695,55,5390,500,13000,10,1,10924243,1932,17.55,1.13,12,0.92,1008.00,15609.00,23750,20240529,-25.52,12830,20230726,37.88,23750,-25.52,20240529,13500,31.04,20240201,23750,-25.52,20240529,12830,37.88,20230726,3.29,N,160980,500,54 억,,211891,N,N,2,N,00,N
20240712,150859,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,17790,-270,5,-1.50,1623364300,91929,75.79,18060,18060,17350,23450,12650,18060,17658.70,1.94,0,16651,18933,18496,18253,17816,17573,18375,17695,55,5390,500,13000,10,1,10924243,1943,17.65,1.14,12,0.84,1008.00,15609.00,23750,20240529,-25.09,12830,20230726,38.66,23750,-25.09,20240529,13500,31.78,20240201,23750,-25.09,20240529,12830,38.66,20230726,3.29,N,160980,500,54 억,,211891,N,N,2,N,00,N
20240712,140902,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,17400,-660,5,-3.65,1289623600,73041,60.22,18060,18060,17350,23450,12650,18060,17655.91,1.94,0,10138,18933,18496,18253,17816,17573,18375,17695,55,5390,500,13000,10,1,10924243,1901,17.26,1.11,12,0.67,1008.00,15609.00,23750,20240529,-26.74,12830,20230726,35.62,23750,-26.74,20240529,13500,28.89,20240201,23750,-26.74,20240529,12830,35.62,20230726,3.29,N,160980,500,54 억,,211891,N,N,2,N,00,N
20240712,130856,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,17640,-420,5,-2.33,827140280,46624,38.44,18060,18060,17450,23450,12650,18060,17740.35,1.94,0,2773,18933,18496,18253,17816,17573,18375,17695,55,5390,500,13000,10,1,10924243,1927,17.50,1.13,12,0.43,1008.00,15609.00,23750,20240529,-25.73,12830,20230726,37.49,23750,-25.73,20240529,13500,30.67,20240201,23750,-25.73,20240529,12830,37.49,20230726,3.29,N,160980,500,54 억,,211891,N,N,2,N,00,N
20240712,120858,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,17680,-380,5,-2.10,765488160,43133,35.56,18060,18060,17450,23450,12650,18060,17746.83,1.94,0,1192,18933,18496,18253,17816,17573,18375,17695,55,5390,500,13000,10,1,10924243,1931,17.54,1.13,12,0.39,1008.00,15609.00,23750,20240529,-25.56,12830,20230726,37.80,23750,-25.56,20240529,13500,30.96,20240201,23750,-25.56,20240529,12830,37.80,20230726,3.29,N,160980,500,54 억,,211891,N,N,2,N,00,N
20240712,110854,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,17740,-320,5,-1.77,728144940,41024,33.82,18060,18060,17450,23450,12650,18060,17748.90,1.94,0,425,18933,18496,18253,17816,17573,18375,17695,55,5390,500,13000,10,1,10924243,1938,17.60,1.14,12,0.38,1008.00,15609.00,23750,20240529,-25.31,12830,20230726,38.27,23750,-25.31,20240529,13500,31.41,20240201,23750,-25.31,20240529,12830,38.27,20230726,3.29,N,160980,500,54 억,,211891,N,N,2,N,00,N
20240712,100856,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,17730,-330,5,-1.83,639531260,36028,29.70,18060,18060,17450,23450,12650,18060,17750.56,1.94,0,-2648,18933,18496,18253,17816,17573,18375,17695,55,5390,500,13000,10,1,10924243,1937,17.59,1.14,12,0.33,1008.00,15609.00,23750,20240529,-25.35,12830,20230726,38.19,23750,-25.35,20240529,13500,31.33,20240201,23750,-25.35,20240529,12830,38.19,20230726,3.29,N,160980,500,54 억,,211891,N,N,2,N,00,N
20240712,090853,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,17900,-160,5,-0.89,176349680,9871,8.14,18060,18060,17450,23450,12650,18060,17864.54,1.94,0,-6013,18933,18496,18253,17816,17573,18375,17695,55,5390,500,13000,10,1,10924243,1955,17.76,1.15,12,0.09,1008.00,15609.00,23750,20240529,-24.63,12830,20230726,39.52,23750,-24.63,20240529,13500,32.59,20240201,23750,-24.63,20240529,12830,39.52,20230726,3.29,N,160980,500,54 억,,211891,N,N,2,N,00,N
20240711,160849,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18060,-330,5,-1.79,2203332710,121136,165.37,18650,18690,18010,23900,12880,18390,18188.95,1.63,0,33119,19176,18782,18466,18072,17756,18625,17915,55,5510,500,13240,10,1,10924243,1973,17.92,1.16,12,1.11,1008.00,15609.00,23750,20240529,-23.96,12830,20230726,40.76,23750,-23.96,20240529,13500,33.78,20240201,23750,-23.96,20240529,12830,40.76,20230726,3.44,N,160980,500,54 억,,177556,N,N,2,N,00,N
20240711,150856,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18140,-250,5,-1.36,2111173950,116049,158.42,18650,18690,18010,23900,12880,18390,18192.09,1.63,0,34749,19176,18782,18466,18072,17756,18625,17915,55,5510,500,13240,10,1,10924243,1982,18.00,1.16,12,1.06,1008.00,15609.00,23750,20240529,-23.62,12830,20230726,41.39,23750,-23.62,20240529,13500,34.37,20240201,23750,-23.62,20240529,12830,41.39,20230726,3.44,N,160980,500,54 억,,177556,N,N,1,N,00,N
20240711,140856,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18060,-330,5,-1.79,1705168280,93557,127.72,18650,18690,18060,23900,12880,18390,18225.98,1.63,0,29620,19176,18782,18466,18072,17756,18625,17915,55,5510,500,13240,10,1,10924243,1973,17.92,1.16,12,0.86,1008.00,15609.00,23750,20240529,-23.96,12830,20230726,40.76,23750,-23.96,20240529,13500,33.78,20240201,23750,-23.96,20240529,12830,40.76,20230726,3.44,N,160980,500,54 억,,177556,N,N,1,N,00,N
20240711,130854,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18130,-260,5,-1.41,1364769600,74754,102.05,18650,18690,18110,23900,12880,18390,18256.81,1.63,0,22643,19176,18782,18466,18072,17756,18625,17915,55,5510,500,13240,10,1,10924243,1981,17.99,1.16,12,0.68,1008.00,15609.00,23750,20240529,-23.66,12830,20230726,41.31,23750,-23.66,20240529,13500,34.30,20240201,23750,-23.66,20240529,12830,41.31,20230726,3.44,N,160980,500,54 억,,177556,N,N,1,N,00,N
20240711,120854,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18190,-200,5,-1.09,1045000980,57131,77.99,18650,18690,18160,23900,12880,18390,18291.31,1.63,0,14372,19176,18782,18466,18072,17756,18625,17915,55,5510,500,13240,10,1,10924243,1987,18.05,1.17,12,0.52,1008.00,15609.00,23750,20240529,-23.41,12830,20230726,41.78,23750,-23.41,20240529,13500,34.74,20240201,23750,-23.41,20240529,12830,41.78,20230726,3.44,N,160980,500,54 억,,177556,N,N,1,N,00,N
20240711,110850,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18180,-210,5,-1.14,809936890,44206,60.35,18650,18690,18180,23900,12880,18390,18321.88,1.63,0,8791,19176,18782,18466,18072,17756,18625,17915,55,5510,500,13240,10,1,10924243,1986,18.04,1.16,12,0.40,1008.00,15609.00,23750,20240529,-23.45,12830,20230726,41.70,23750,-23.45,20240529,13500,34.67,20240201,23750,-23.45,20240529,12830,41.70,20230726,3.44,N,160980,500,54 억,,177556,N,N,1,N,00,N
20240711,100852,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18290,-100,5,-0.54,332674340,18001,24.57,18650,18690,18290,23900,12880,18390,18480.88,1.63,0,-906,19176,18782,18466,18072,17756,18625,17915,55,5510,500,13240,10,1,10924243,1998,18.14,1.17,12,0.16,1008.00,15609.00,23750,20240529,-22.99,12830,20230726,42.56,23750,-22.99,20240529,13500,35.48,20240201,23750,-22.99,20240529,12830,42.56,20230726,3.44,N,160980,500,54 억,,177556,N,N,1,N,00,N
20240711,090850,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18550,160,2,0.87,52844380,2846,3.89,18650,18650,18510,23900,12880,18390,18567.95,1.63,0,1331,19176,18782,18466,18072,17756,18625,17915,55,5510,500,13240,10,1,10924243,2026,18.40,1.19,12,0.03,1008.00,15609.00,23750,20240529,-21.89,12830,20230726,44.58,23750,-21.89,20240529,13500,37.41,20240201,23750,-21.89,20240529,12830,44.58,20230726,3.44,N,160980,500,54 억,,177556,N,N,1,N,00,N
20240710,160848,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18390,-480,5,-2.54,1322069300,72005,71.05,18860,18860,18150,24500,13210,18870,18360.79,1.66,0,-11020,19250,19060,18760,18570,18270,19155,18665,55,5630,500,13580,10,1,10924243,2009,18.24,1.18,12,0.66,1008.00,15609.00,23750,20240529,-22.57,12830,20230726,43.34,23750,-22.57,20240529,13500,36.22,20240201,23750,-22.57,20240529,12830,43.34,20230726,3.42,N,160980,500,54 억,,181391,N,N,1,N,00,N
20240710,150850,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18390,-480,5,-2.54,1202126620,65472,64.60,18860,18860,18150,24500,13210,18870,18360.93,1.66,0,-9608,19250,19060,18760,18570,18270,19155,18665,55,5630,500,13580,10,1,10924243,2009,18.24,1.18,12,0.60,1008.00,15609.00,23750,20240529,-22.57,12830,20230726,43.34,23750,-22.57,20240529,13500,36.22,20240201,23750,-22.57,20240529,12830,43.34,20230726,3.42,N,160980,500,54 억,,181391,N,N,1,N,00,N
20240710,140849,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18310,-560,5,-2.97,1032289670,56203,55.45,18860,18860,18150,24500,13210,18870,18367.16,1.66,0,-11476,19250,19060,18760,18570,18270,19155,18665,55,5630,500,13580,10,1,10924243,2000,18.16,1.17,12,0.51,1008.00,15609.00,23750,20240529,-22.91,12830,20230726,42.71,23750,-22.91,20240529,13500,35.63,20240201,23750,-22.91,20240529,12830,42.71,20230726,3.42,N,160980,500,54 억,,181391,N,N,1,N,00,N
20240710,130849,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18180,-690,5,-3.66,941010580,51192,50.51,18860,18860,18150,24500,13210,18870,18381.99,1.66,0,-14077,19250,19060,18760,18570,18270,19155,18665,55,5630,500,13580,10,1,10924243,1986,18.04,1.16,12,0.47,1008.00,15609.00,23750,20240529,-23.45,12830,20230726,41.70,23750,-23.45,20240529,13500,34.67,20240201,23750,-23.45,20240529,12830,41.70,20230726,3.42,N,160980,500,54 억,,181391,N,N,1,N,00,N
20240710,120848,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18190,-680,5,-3.60,766488630,41597,41.04,18860,18860,18150,24500,13210,18870,18426.54,1.66,0,-14454,19250,19060,18760,18570,18270,19155,18665,55,5630,500,13580,10,1,10924243,1987,18.05,1.17,12,0.38,1008.00,15609.00,23750,20240529,-23.41,12830,20230726,41.78,23750,-23.41,20240529,13500,34.74,20240201,23750,-23.41,20240529,12830,41.78,20230726,3.42,N,160980,500,54 억,,181391,N,N,1,N,00,N
20240710,110849,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18200,-670,5,-3.55,575725260,31114,30.70,18860,18860,18150,24500,13210,18870,18503.74,1.66,0,-11949,19250,19060,18760,18570,18270,19155,18665,55,5630,500,13580,10,1,10924243,1988,18.06,1.17,12,0.28,1008.00,15609.00,23750,20240529,-23.37,12830,20230726,41.86,23750,-23.37,20240529,13500,34.81,20240201,23750,-23.37,20240529,12830,41.86,20230726,3.42,N,160980,500,54 억,,181391,N,N,1,N,00,N
20240710,100844,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18550,-320,5,-1.70,277493360,14864,14.67,18860,18860,18550,24500,13210,18870,18668.82,1.66,0,-5393,19250,19060,18760,18570,18270,19155,18665,55,5630,500,13580,10,1,10924243,2026,18.40,1.19,12,0.14,1008.00,15609.00,23750,20240529,-21.89,12830,20230726,44.58,23750,-21.89,20240529,13500,37.41,20240201,23750,-21.89,20240529,12830,44.58,20230726,3.42,N,160980,500,54 억,,181391,N,N,1,N,00,N
20240710,090850,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18760,-110,5,-0.58,32710220,1742,1.72,18860,18860,18680,24500,13210,18870,18777.39,1.66,0,-70,19250,19060,18760,18570,18270,19155,18665,55,5630,500,13580,10,1,10924243,2049,18.61,1.20,12,0.02,1008.00,15609.00,23750,20240529,-21.01,12830,20230726,46.22,23750,-21.01,20240529,13500,38.96,20240201,23750,-21.01,20240529,12830,46.22,20230726,3.42,N,160980,500,54 억,,181391,N,N,1,N,00,N
20240709,160844,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18870,370,2,2.00,1890484560,101066,154.61,18650,18950,18460,24050,12950,18500,18705.42,1.53,0,13057,18820,18660,18340,18180,17860,18740,18260,55,5550,500,13320,10,1,10924243,2061,18.72,1.21,12,0.93,1008.00,15609.00,23750,20240529,-20.55,12830,20230726,47.08,23750,-20.55,20240529,13500,39.78,20240201,23750,-20.55,20240529,12830,47.08,20230726,3.31,N,160980,500,54 억,,166942,N,N,1,N,00,N
20240709,150848,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18890,390,2,2.11,1542587150,82650,126.44,18650,18950,18460,24050,12950,18500,18664.09,1.53,0,16199,18820,18660,18340,18180,17860,18740,18260,55,5550,500,13320,10,1,10924243,2064,18.74,1.21,12,0.76,1008.00,15609.00,23750,20240529,-20.46,12830,20230726,47.23,23750,-20.46,20240529,13500,39.93,20240201,23750,-20.46,20240529,12830,47.23,20230726,3.31,N,160980,500,54 억,,166942,N,N,1,N,00,N
20240709,140848,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18520,20,2,0.11,1291615650,69231,105.91,18650,18950,18460,24050,12950,18500,18656.61,1.53,0,11064,18820,18660,18340,18180,17860,18740,18260,55,5550,500,13320,10,1,10924243,2023,18.37,1.19,12,0.63,1008.00,15609.00,23750,20240529,-22.02,12830,20230726,44.35,23750,-22.02,20240529,13500,37.19,20240201,23750,-22.02,20240529,12830,44.35,20230726,3.31,N,160980,500,54 억,,166942,N,N,1,N,00,N
20240709,130851,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18550,50,2,0.27,1051662550,56269,86.08,18650,18950,18460,24050,12950,18500,18689.91,1.53,0,9514,18820,18660,18340,18180,17860,18740,18260,55,5550,500,13320,10,1,10924243,2026,18.40,1.19,12,0.52,1008.00,15609.00,23750,20240529,-21.89,12830,20230726,44.58,23750,-21.89,20240529,13500,37.41,20240201,23750,-21.89,20240529,12830,44.58,20230726,3.31,N,160980,500,54 억,,166942,N,N,1,N,00,N
20240709,120852,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18600,100,2,0.54,982425200,52535,80.37,18650,18950,18460,24050,12950,18500,18700.39,1.53,0,8226,18820,18660,18340,18180,17860,18740,18260,55,5550,500,13320,10,1,10924243,2032,18.45,1.19,12,0.48,1008.00,15609.00,23750,20240529,-21.68,12830,20230726,44.97,23750,-21.68,20240529,13500,37.78,20240201,23750,-21.68,20240529,12830,44.97,20230726,3.31,N,160980,500,54 억,,166942,N,N,1,N,00,N
20240709,110853,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18610,110,2,0.59,894891980,47839,73.18,18650,18950,18460,24050,12950,18500,18706.33,1.53,0,7212,18820,18660,18340,18180,17860,18740,18260,55,5550,500,13320,10,1,10924243,2033,18.46,1.19,12,0.44,1008.00,15609.00,23750,20240529,-21.64,12830,20230726,45.05,23750,-21.64,20240529,13500,37.85,20240201,23750,-21.64,20240529,12830,45.05,20230726,3.31,N,160980,500,54 억,,166942,N,N,1,N,00,N
20240709,100850,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18780,280,2,1.51,600670430,32014,48.98,18650,18950,18500,24050,12950,18500,18762.74,1.53,0,10295,18820,18660,18340,18180,17860,18740,18260,55,5550,500,13320,10,1,10924243,2052,18.63,1.20,12,0.29,1008.00,15609.00,23750,20240529,-20.93,12830,20230726,46.38,23750,-20.93,20240529,13500,39.11,20240201,23750,-20.93,20240529,12830,46.38,20230726,3.31,N,160980,500,54 억,,166942,N,N,1,N,00,N
20240709,090847,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18520,20,2,0.11,93176050,5030,7.69,18650,18650,18500,24050,12950,18500,18524.07,1.53,0,2688,18820,18660,18340,18180,17860,18740,18260,55,5550,500,13320,10,1,10924243,2023,18.37,1.19,12,0.05,1008.00,15609.00,23750,20240529,-22.02,12830,20230726,44.35,23750,-22.02,20240529,13500,37.19,20240201,23750,-22.02,20240529,12830,44.35,20230726,3.31,N,160980,500,54 억,,166942,N,N,1,N,00,N
20240708,160841,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18500,150,2,0.82,1158976700,63565,42.55,18350,18500,18020,23850,12850,18350,18232.49,1.43,0,9570,19510,18930,18500,17920,17490,18715,17705,55,5500,500,13210,10,1,10924243,2021,18.35,1.19,12,0.58,1008.00,15609.00,23750,20240529,-22.11,12830,20230726,44.19,23750,-22.11,20240529,13500,37.04,20240201,23750,-22.11,20240529,12830,44.19,20230726,3.35,N,160980,500,54 억,,156132,N,N,1,N,00,N
20240708,150843,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18400,50,2,0.27,1014288990,55730,37.31,18350,18440,18020,23850,12850,18350,18200.05,1.43,0,11399,19510,18930,18500,17920,17490,18715,17705,55,5500,500,13210,10,1,10924243,2010,18.25,1.18,12,0.51,1008.00,15609.00,23750,20240529,-22.53,12830,20230726,43.41,23750,-22.53,20240529,13500,36.30,20240201,23750,-22.53,20240529,12830,43.41,20230726,3.35,N,160980,500,54 억,,156132,N,N,1,N,00,N
20240708,140845,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18220,-130,5,-0.71,852809830,46935,31.42,18350,18440,18020,23850,12850,18350,18170.02,1.43,0,11724,19510,18930,18500,17920,17490,18715,17705,55,5500,500,13210,10,1,10924243,1990,18.08,1.17,12,0.43,1008.00,15609.00,23750,20240529,-23.28,12830,20230726,42.01,23750,-23.28,20240529,13500,34.96,20240201,23750,-23.28,20240529,12830,42.01,20230726,3.35,N,160980,500,54 억,,156132,N,N,1,N,00,N
20240708,130842,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18200,-150,5,-0.82,793219050,43664,29.23,18350,18440,18020,23850,12850,18350,18166.43,1.43,0,10090,19510,18930,18500,17920,17490,18715,17705,55,5500,500,13210,10,1,10924243,1988,18.06,1.17,12,0.40,1008.00,15609.00,23750,20240529,-23.37,12830,20230726,41.86,23750,-23.37,20240529,13500,34.81,20240201,23750,-23.37,20240529,12830,41.86,20230726,3.35,N,160980,500,54 억,,156132,N,N,1,N,00,N
20240708,120843,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18120,-230,5,-1.25,690892090,38036,25.46,18350,18440,18020,23850,12850,18350,18164.16,1.43,0,6788,19510,18930,18500,17920,17490,18715,17705,55,5500,500,13210,10,1,10924243,1979,17.98,1.16,12,0.35,1008.00,15609.00,23750,20240529,-23.71,12830,20230726,41.23,23750,-23.71,20240529,13500,34.22,20240201,23750,-23.71,20240529,12830,41.23,20230726,3.35,N,160980,500,54 억,,156132,N,N,1,N,00,N
20240708,110841,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18150,-200,5,-1.09,552265000,30393,20.34,18350,18440,18020,23850,12850,18350,18170.80,1.43,0,2436,19510,18930,18500,17920,17490,18715,17705,55,5500,500,13210,10,1,10924243,1983,18.01,1.16,12,0.28,1008.00,15609.00,23750,20240529,-23.58,12830,20230726,41.47,23750,-23.58,20240529,13500,34.44,20240201,23750,-23.58,20240529,12830,41.47,20230726,3.35,N,160980,500,54 억,,156132,N,N,1,N,00,N
20240708,100842,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18220,-130,5,-0.71,296031870,16225,10.86,18350,18440,18120,23850,12850,18350,18245.42,1.43,0,345,19510,18930,18500,17920,17490,18715,17705,55,5500,500,13210,10,1,10924243,1990,18.08,1.17,12,0.15,1008.00,15609.00,23750,20240529,-23.28,12830,20230726,42.01,23750,-23.28,20240529,13500,34.96,20240201,23750,-23.28,20240529,12830,42.01,20230726,3.35,N,160980,500,54 억,,156132,N,N,1,N,00,N
20240708,090841,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18440,90,2,0.49,44102390,2402,1.61,18350,18440,18270,23850,12850,18350,18360.70,1.43,0,1341,19510,18930,18500,17920,17490,18715,17705,55,5500,500,13210,10,1,10924243,2014,18.29,1.18,12,0.02,1008.00,15609.00,23750,20240529,-22.36,12830,20230726,43.73,23750,-22.36,20240529,13500,36.59,20240201,23750,-22.36,20240529,12830,43.73,20230726,3.35,N,160980,500,54 억,,156132,N,N,1,N,00,N
20240705,160837,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18350,-730,5,-3.83,2746053400,148963,235.01,19080,19080,18070,24800,13360,19080,18434.50,1.66,0,-31226,19486,19282,18876,18672,18266,19385,18775,55,5720,500,13730,10,1,10924243,2005,18.20,1.18,12,1.36,1008.00,15609.00,23750,20240529,-22.74,12830,20230726,43.02,23750,-22.74,20240529,13500,35.93,20240201,23750,-22.74,20240529,12830,43.02,20230726,3.38,N,160980,500,54 억,,181872,N,N,1,N,00,N
20240705,150841,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18380,-700,5,-3.67,2561373720,138903,219.14,19080,19080,18070,24800,13360,19080,18439.97,1.66,0,-27332,19486,19282,18876,18672,18266,19385,18775,55,5720,500,13730,10,1,10924243,2008,18.23,1.18,12,1.27,1008.00,15609.00,23750,20240529,-22.61,12830,20230726,43.26,23750,-22.61,20240529,13500,36.15,20240201,23750,-22.61,20240529,12830,43.26,20230726,3.38,N,160980,500,54 억,,181872,N,N,1,N,00,N
20240705,140841,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18120,-960,5,-5.03,1919459140,103615,163.47,19080,19080,18080,24800,13360,19080,18524.86,1.66,0,-33966,19486,19282,18876,18672,18266,19385,18775,55,5720,500,13730,10,1,10924243,1979,17.98,1.16,12,0.95,1008.00,15609.00,23750,20240529,-23.71,12830,20230726,41.23,23750,-23.71,20240529,13500,34.22,20240201,23750,-23.71,20240529,12830,41.23,20230726,3.38,N,160980,500,54 억,,181872,N,N,1,N,00,N
20240705,130840,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18400,-680,5,-3.56,1402794160,75317,118.82,19080,19080,18380,24800,13360,19080,18625.14,1.66,0,-26912,19486,19282,18876,18672,18266,19385,18775,55,5720,500,13730,10,1,10924243,2010,18.25,1.18,12,0.69,1008.00,15609.00,23750,20240529,-22.53,12830,20230726,43.41,23750,-22.53,20240529,13500,36.30,20240201,23750,-22.53,20240529,12830,43.41,20230726,3.38,N,160980,500,54 억,,181872,N,N,1,N,00,N
20240705,120840,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18540,-540,5,-2.83,997256580,53347,84.16,19080,19080,18510,24800,13360,19080,18693.70,1.66,0,-18837,19486,19282,18876,18672,18266,19385,18775,55,5720,500,13730,10,1,10924243,2025,18.39,1.19,12,0.49,1008.00,15609.00,23750,20240529,-21.94,12830,20230726,44.51,23750,-21.94,20240529,13500,37.33,20240201,23750,-21.94,20240529,12830,44.51,20230726,3.38,N,160980,500,54 억,,181872,N,N,1,N,00,N
20240705,110837,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18540,-540,5,-2.83,764626990,40802,64.37,19080,19080,18540,24800,13360,19080,18739.86,1.66,0,-17609,19486,19282,18876,18672,18266,19385,18775,55,5720,500,13730,10,1,10924243,2025,18.39,1.19,12,0.37,1008.00,15609.00,23750,20240529,-21.94,12830,20230726,44.51,23750,-21.94,20240529,13500,37.33,20240201,23750,-21.94,20240529,12830,44.51,20230726,3.38,N,160980,500,54 억,,181872,N,N,1,N,00,N
20240705,100838,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18870,-210,5,-1.10,291624940,15426,24.34,19080,19080,18810,24800,13360,19080,18904.65,1.66,0,-6005,19486,19282,18876,18672,18266,19385,18775,55,5720,500,13730,10,1,10924243,2061,18.72,1.21,12,0.14,1008.00,15609.00,23750,20240529,-20.55,12830,20230726,47.08,23750,-20.55,20240529,13500,39.78,20240201,23750,-20.55,20240529,12830,47.08,20230726,3.38,N,160980,500,54 억,,181872,N,N,1,N,00,N
20240705,090839,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18850,-230,5,-1.21,50194800,2650,4.18,19080,19080,18830,24800,13360,19080,18940.91,1.66,0,-1249,19486,19282,18876,18672,18266,19385,18775,55,5720,500,13730,10,1,10924243,2059,18.70,1.21,12,0.02,1008.00,15609.00,23750,20240529,-20.63,12830,20230726,46.92,23750,-20.63,20240529,13500,39.63,20240201,23750,-20.63,20240529,12830,46.92,20230726,3.38,N,160980,500,54 억,,181872,N,N,1,N,00,N
20240704,160834,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,19080,530,2,2.86,1182887640,62913,123.02,18850,19080,18470,24100,12990,18550,18801.82,1.59,0,7852,19030,18790,18540,18300,18050,18665,18175,55,5550,500,13350,10,1,10924243,2084,18.93,1.22,12,0.58,1008.00,15609.00,23750,20240529,-19.66,12830,20230726,48.71,23750,-19.66,20240529,13500,41.33,20240201,23750,-19.66,20240529,12830,48.71,20230726,3.40,N,160980,500,54 억,,173926,N,N,1,N,00,N
20240704,150838,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18970,420,2,2.26,1089955850,58028,113.46,18850,19040,18470,24100,12990,18550,18783.35,1.59,0,9156,19030,18790,18540,18300,18050,18665,18175,55,5550,500,13350,10,1,10924243,2072,18.82,1.22,12,0.53,1008.00,15609.00,23750,20240529,-20.13,12830,20230726,47.86,23750,-20.13,20240529,13500,40.52,20240201,23750,-20.13,20240529,12830,47.86,20230726,3.40,N,160980,500,54 억,,173926,N,N,1,N,00,N
20240704,140837,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,19000,450,2,2.43,873772650,46621,91.16,18850,19020,18470,24100,12990,18550,18742.12,1.59,0,9825,19030,18790,18540,18300,18050,18665,18175,55,5550,500,13350,10,1,10924243,2076,18.85,1.22,12,0.43,1008.00,15609.00,23750,20240529,-20.00,12830,20230726,48.09,23750,-20.00,20240529,13500,40.74,20240201,23750,-20.00,20240529,12830,48.09,20230726,3.40,N,160980,500,54 억,,173926,N,N,1,N,00,N
20240704,130837,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18680,130,2,0.70,613123260,32815,64.16,18850,19000,18470,24100,12990,18550,18684.32,1.59,0,2854,19030,18790,18540,18300,18050,18665,18175,55,5550,500,13350,10,1,10924243,2041,18.53,1.20,12,0.30,1008.00,15609.00,23750,20240529,-21.35,12830,20230726,45.60,23750,-21.35,20240529,13500,38.37,20240201,23750,-21.35,20240529,12830,45.60,20230726,3.40,N,160980,500,54 억,,173926,N,N,1,N,00,N
20240704,120837,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18570,20,2,0.11,573422300,30682,59.99,18850,19000,18470,24100,12990,18550,18689.30,1.59,0,1500,19030,18790,18540,18300,18050,18665,18175,55,5550,500,13350,10,1,10924243,2029,18.42,1.19,12,0.28,1008.00,15609.00,23750,20240529,-21.81,12830,20230726,44.74,23750,-21.81,20240529,13500,37.56,20240201,23750,-21.81,20240529,12830,44.74,20230726,3.40,N,160980,500,54 억,,173926,N,N,1,N,00,N
20240704,110835,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18570,20,2,0.11,483134490,25815,50.48,18850,19000,18470,24100,12990,18550,18715.39,1.59,0,1115,19030,18790,18540,18300,18050,18665,18175,55,5550,500,13350,10,1,10924243,2029,18.42,1.19,12,0.24,1008.00,15609.00,23750,20240529,-21.81,12830,20230726,44.74,23750,-21.81,20240529,13500,37.56,20240201,23750,-21.81,20240529,12830,44.74,20230726,3.40,N,160980,500,54 억,,173926,N,N,1,N,00,N
20240704,100836,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18640,90,2,0.49,363679480,19382,37.90,18850,19000,18470,24100,12990,18550,18764.00,1.59,0,1376,19030,18790,18540,18300,18050,18665,18175,55,5550,500,13350,10,1,10924243,2036,18.49,1.19,12,0.18,1008.00,15609.00,23750,20240529,-21.52,12830,20230726,45.28,23750,-21.52,20240529,13500,38.07,20240201,23750,-21.52,20240529,12830,45.28,20230726,3.40,N,160980,500,54 억,,173926,N,N,1,N,00,N
20240704,090837,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18850,300,2,1.62,58348450,3106,6.07,18850,18870,18600,24100,12990,18550,18787.25,1.59,0,1411,19030,18790,18540,18300,18050,18665,18175,55,5550,500,13350,10,1,10924243,2059,18.70,1.21,12,0.03,1008.00,15609.00,23750,20240529,-20.63,12830,20230726,46.92,23750,-20.63,20240529,13500,39.63,20240201,23750,-20.63,20240529,12830,46.92,20230726,3.40,N,160980,500,54 억,,173926,N,N,1,N,00,N
20240703,160832,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18550,-210,5,-1.12,940770540,50919,36.71,18760,18780,18290,24350,13140,18760,18475.63,1.63,0,-5208,19633,19196,18763,18326,17893,18980,18110,55,5590,500,13500,10,1,10924243,2026,18.40,1.19,12,0.47,1008.00,15609.00,23750,20240529,-21.89,12830,20230726,44.58,23750,-21.89,20240529,13500,37.41,20240201,23750,-21.89,20240529,12830,44.58,20230726,3.47,N,160980,500,54 억,,178244,N,N,1,N,00,N
20240703,150835,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18600,-160,5,-0.85,871256630,47174,34.01,18760,18780,18290,24350,13140,18760,18469.00,1.63,0,-4304,19633,19196,18763,18326,17893,18980,18110,55,5590,500,13500,10,1,10924243,2032,18.45,1.19,12,0.43,1008.00,15609.00,23750,20240529,-21.68,12830,20230726,44.97,23750,-21.68,20240529,13500,37.78,20240201,23750,-21.68,20240529,12830,44.97,20230726,3.47,N,160980,500,54 억,,178244,N,N,0,N,00,N
20240703,140835,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18510,-250,5,-1.33,756141830,40970,29.54,18760,18780,18290,24350,13140,18760,18455.99,1.63,0,-3140,19633,19196,18763,18326,17893,18980,18110,55,5590,500,13500,10,1,10924243,2022,18.36,1.19,12,0.38,1008.00,15609.00,23750,20240529,-22.06,12830,20230726,44.27,23750,-22.06,20240529,13500,37.11,20240201,23750,-22.06,20240529,12830,44.27,20230726,3.47,N,160980,500,54 억,,178244,N,N,0,N,00,N
20240703,130834,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18480,-280,5,-1.49,711590180,38560,27.80,18760,18780,18290,24350,13140,18760,18454.10,1.63,0,-2920,19633,19196,18763,18326,17893,18980,18110,55,5590,500,13500,10,1,10924243,2019,18.33,1.18,12,0.35,1008.00,15609.00,23750,20240529,-22.19,12830,20230726,44.04,23750,-22.19,20240529,13500,36.89,20240201,23750,-22.19,20240529,12830,44.04,20230726,3.47,N,160980,500,54 억,,178244,N,N,0,N,00,N
20240703,120833,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18430,-330,5,-1.76,637500470,34559,24.91,18760,18780,18290,24350,13140,18760,18446.73,1.63,0,-2498,19633,19196,18763,18326,17893,18980,18110,55,5590,500,13500,10,1,10924243,2013,18.28,1.18,12,0.32,1008.00,15609.00,23750,20240529,-22.40,12830,20230726,43.65,23750,-22.40,20240529,13500,36.52,20240201,23750,-22.40,20240529,12830,43.65,20230726,3.47,N,160980,500,54 억,,178244,N,N,0,N,00,N
20240703,110836,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18430,-330,5,-1.76,554187310,30031,21.65,18760,18780,18290,24350,13140,18760,18453.84,1.63,0,-2940,19633,19196,18763,18326,17893,18980,18110,55,5590,500,13500,10,1,10924243,2013,18.28,1.18,12,0.27,1008.00,15609.00,23750,20240529,-22.40,12830,20230726,43.65,23750,-22.40,20240529,13500,36.52,20240201,23750,-22.40,20240529,12830,43.65,20230726,3.47,N,160980,500,54 억,,178244,N,N,0,N,00,N
20240703,100836,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18430,-330,5,-1.76,276860600,14942,10.77,18760,18780,18410,24350,13140,18760,18529.02,1.63,0,-2677,19633,19196,18763,18326,17893,18980,18110,55,5590,500,13500,10,1,10924243,2013,18.28,1.18,12,0.14,1008.00,15609.00,23750,20240529,-22.40,12830,20230726,43.65,23750,-22.40,20240529,13500,36.52,20240201,23750,-22.40,20240529,12830,43.65,20230726,3.47,N,160980,500,54 억,,178244,N,N,0,N,00,N
20240703,090833,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18610,-150,5,-0.80,40691970,2175,1.57,18760,18780,18600,24350,13140,18760,18708.95,1.63,0,-561,19633,19196,18763,18326,17893,18980,18110,55,5590,500,13500,10,1,10924243,2033,18.46,1.19,12,0.02,1008.00,15609.00,23750,20240529,-21.64,12830,20230726,45.05,23750,-21.64,20240529,13500,37.85,20240201,23750,-21.64,20240529,12830,45.05,20230726,3.47,N,160980,500,54 억,,178244,N,N,0,N,00,N
20240702,160831,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18760,-290,5,-1.52,2559703620,137811,128.03,19100,19200,18330,24750,13340,19050,18573.62,1.51,0,12981,19950,19500,19100,18650,18250,19300,18450,55,5700,500,13710,10,1,10924243,2049,18.61,1.20,12,1.26,1008.00,15609.00,23750,20240529,-21.01,12830,20230726,46.22,23750,-21.01,20240529,13500,38.96,20240201,23750,-21.01,20240529,12830,46.22,20230726,3.40,N,160980,500,54 억,,164977,N,N,0,N,00,N
20240702,150832,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18830,-220,5,-1.15,2481970430,133680,124.19,19100,19200,18330,24750,13340,19050,18566.51,1.51,0,15004,19950,19500,19100,18650,18250,19300,18450,55,5700,500,13710,10,1,10924243,2057,18.68,1.21,12,1.22,1008.00,15609.00,23750,20240529,-20.72,12830,20230726,46.77,23750,-20.72,20240529,13500,39.48,20240201,23750,-20.72,20240529,12830,46.77,20230726,3.40,N,160980,500,54 억,,164977,N,N,0,N,00,N
20240702,140833,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18560,-490,5,-2.57,2119730290,114363,106.25,19100,19200,18330,24750,13340,19050,18535.11,1.51,0,10986,19950,19500,19100,18650,18250,19300,18450,55,5700,500,13710,10,1,10924243,2028,18.41,1.19,12,1.05,1008.00,15609.00,23750,20240529,-21.85,12830,20230726,44.66,23750,-21.85,20240529,13500,37.48,20240201,23750,-21.85,20240529,12830,44.66,20230726,3.40,N,160980,500,54 억,,164977,N,N,0,N,00,N
20240702,130832,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18480,-570,5,-2.99,1848266310,99729,92.65,19100,19200,18330,24750,13340,19050,18532.89,1.51,0,8551,19950,19500,19100,18650,18250,19300,18450,55,5700,500,13710,10,1,10924243,2019,18.33,1.18,12,0.91,1008.00,15609.00,23750,20240529,-22.19,12830,20230726,44.04,23750,-22.19,20240529,13500,36.89,20240201,23750,-22.19,20240529,12830,44.04,20230726,3.40,N,160980,500,54 억,,164977,N,N,0,N,00,N
20240702,120833,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18480,-570,5,-2.99,1704090620,91933,85.41,19100,19200,18330,24750,13340,19050,18536.22,1.51,0,6433,19950,19500,19100,18650,18250,19300,18450,55,5700,500,13710,10,1,10924243,2019,18.33,1.18,12,0.84,1008.00,15609.00,23750,20240529,-22.19,12830,20230726,44.04,23750,-22.19,20240529,13500,36.89,20240201,23750,-22.19,20240529,12830,44.04,20230726,3.40,N,160980,500,54 억,,164977,N,N,0,N,00,N
20240702,110832,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18530,-520,5,-2.73,1474659650,79521,73.88,19100,19200,18330,24750,13340,19050,18544.28,1.51,0,95,19950,19500,19100,18650,18250,19300,18450,55,5700,500,13710,10,1,10924243,2024,18.38,1.19,12,0.73,1008.00,15609.00,23750,20240529,-21.98,12830,20230726,44.43,23750,-21.98,20240529,13500,37.26,20240201,23750,-21.98,20240529,12830,44.43,20230726,3.40,N,160980,500,54 억,,164977,N,N,0,N,00,N
20240702,100832,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18430,-620,5,-3.25,1102870960,59359,55.15,19100,19200,18410,24750,13340,19050,18579.68,1.51,0,-4221,19950,19500,19100,18650,18250,19300,18450,55,5700,500,13710,10,1,10924243,2013,18.28,1.18,12,0.54,1008.00,15609.00,23750,20240529,-22.40,12830,20230726,43.65,23750,-22.40,20240529,13500,36.52,20240201,23750,-22.40,20240529,12830,43.65,20230726,3.40,N,160980,500,54 억,,164977,N,N,0,N,00,N
20240702,090833,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,19050,0,3,0.00,33601990,1768,1.64,19100,19200,18880,24750,13340,19050,19005.65,1.51,0,-326,19950,19500,19100,18650,18250,19300,18450,55,5700,500,13710,10,1,10924243,2081,18.90,1.22,12,0.02,1008.00,15609.00,23750,20240529,-19.79,12830,20230726,48.48,23750,-19.79,20240529,13500,41.11,20240201,23750,-19.79,20240529,12830,48.48,20230726,3.40,N,160980,500,54 억,,164977,N,N,0,N,00,N
20240701,160829,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,19050,-480,5,-2.46,2048086410,107363,83.74,19530,19550,18700,25350,13680,19530,19076.34,1.40,0,11854,20623,20076,19753,19206,18883,19915,19045,55,5820,500,14060,10,1,10924243,2081,18.90,1.22,12,0.98,1008.00,15609.00,23750,20240529,-19.79,12830,20230726,48.48,23750,-19.79,20240529,13500,41.11,20240201,23750,-19.79,20240529,12830,48.48,20230726,3.41,N,160980,500,54 억,,153221,N,N,1,N,00,N
20240701,150831,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,19030,-500,5,-2.56,1973482810,103447,80.68,19530,19550,18700,25350,13680,19530,19077.24,1.40,0,13049,20623,20076,19753,19206,18883,19915,19045,55,5820,500,14060,10,1,10924243,2079,18.88,1.22,12,0.95,1008.00,15609.00,23750,20240529,-19.87,12830,20230726,48.32,23750,-19.87,20240529,13500,40.96,20240201,23750,-19.87,20240529,12830,48.32,20230726,3.41,N,160980,500,54 억,,153221,N,N,1,N,00,N
20240701,140830,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18860,-670,5,-3.43,1628918860,85375,66.59,19530,19550,18700,25350,13680,19530,19079.58,1.40,0,9399,20623,20076,19753,19206,18883,19915,19045,55,5820,500,14060,10,1,10924243,2060,18.71,1.21,12,0.78,1008.00,15609.00,23750,20240529,-20.59,12830,20230726,47.00,23750,-20.59,20240529,13500,39.70,20240201,23750,-20.59,20240529,12830,47.00,20230726,3.41,N,160980,500,54 억,,153221,N,N,1,N,00,N
20240701,130830,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18970,-560,5,-2.87,1198168180,62594,48.82,19530,19550,18920,25350,13680,19530,19141.90,1.40,0,4713,20623,20076,19753,19206,18883,19915,19045,55,5820,500,14060,10,1,10924243,2072,18.82,1.22,12,0.57,1008.00,15609.00,23750,20240529,-20.13,12830,20230726,47.86,23750,-20.13,20240529,13500,40.52,20240201,23750,-20.13,20240529,12830,47.86,20230726,3.41,N,160980,500,54 억,,153221,N,N,1,N,00,N
20240701,120831,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18940,-590,5,-3.02,1092620470,57028,44.48,19530,19550,18920,25350,13680,19530,19159.37,1.40,0,3213,20623,20076,19753,19206,18883,19915,19045,55,5820,500,14060,10,1,10924243,2069,18.79,1.21,12,0.52,1008.00,15609.00,23750,20240529,-20.25,12830,20230726,47.62,23750,-20.25,20240529,13500,40.30,20240201,23750,-20.25,20240529,12830,47.62,20230726,3.41,N,160980,500,54 억,,153221,N,N,1,N,00,N
20240701,110828,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,19200,-330,5,-1.69,673944650,35010,27.31,19530,19550,19000,25350,13680,19530,19250.06,1.40,0,-928,20623,20076,19753,19206,18883,19915,19045,55,5820,500,14060,10,1,10924243,2097,19.05,1.23,12,0.32,1008.00,15609.00,23750,20240529,-19.16,12830,20230726,49.65,23750,-19.16,20240529,13500,42.22,20240201,23750,-19.16,20240529,12830,49.65,20230726,3.41,N,160980,500,54 억,,153221,N,N,1,N,00,N
20240701,100827,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,19260,-270,5,-1.38,512545090,26617,20.76,19530,19550,19000,25350,13680,19530,19256.31,1.40,0,2556,20623,20076,19753,19206,18883,19915,19045,55,5820,500,14060,10,1,10924243,2104,19.11,1.23,12,0.24,1008.00,15609.00,23750,20240529,-18.91,12830,20230726,50.12,23750,-18.91,20240529,13500,42.67,20240201,23750,-18.91,20240529,12830,50.12,20230726,3.41,N,160980,500,54 억,,153221,N,N,1,N,00,N
20240701,090826,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,19550,20,2,0.10,79491600,4087,3.19,19530,19550,19250,25350,13680,19530,19449.87,1.40,0,43,20623,20076,19753,19206,18883,19915,19045,55,5820,500,14060,10,1,10924243,2136,19.39,1.25,12,0.04,1008.00,15609.00,23750,20240529,-17.68,12830,20230726,52.38,23750,-17.68,20240529,13500,44.81,20240201,23750,-17.68,20240529,12830,52.38,20230726,3.41,N,160980,500,54 억,,153221,N,N,1,N,00,N