KissMeData/222160/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
20240731,161014,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.55,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240731,151030,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.55,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240731,141029,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.55,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240731,131025,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.55,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240731,121024,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.55,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240731,111027,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.55,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240731,101022,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.55,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240731,091023,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.55,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240730,160957,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.55,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240730,151017,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.55,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240730,141006,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.55,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240730,131009,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.55,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240730,121002,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.55,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240730,111008,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.55,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240730,101016,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.55,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240730,091020,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.55,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240729,160956,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.58,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240729,151012,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.58,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240729,141018,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.58,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240729,131016,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.58,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240729,121014,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.58,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240729,111004,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.58,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240729,101001,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.58,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240729,091001,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.58,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240726,160946,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.58,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240726,150956,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.58,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240726,140956,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.58,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240726,130957,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.58,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240726,121001,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.58,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240726,111002,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.58,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240726,100955,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.58,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240726,090953,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.58,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240725,160952,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.58,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240725,151005,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.58,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240725,141000,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.58,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240725,130954,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.58,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240725,120959,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.58,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240725,110957,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.58,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240725,100952,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.58,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240725,090946,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.58,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240724,160946,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.58,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240724,151002,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.58,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240724,140955,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.58,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240724,131001,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.58,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240724,120959,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.58,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240724,110955,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.58,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240724,101023,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.58,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240724,090948,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.58,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240723,160941,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.58,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240723,151004,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.58,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240723,140944,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.58,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240723,130941,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.58,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240723,120947,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.58,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240723,110946,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.58,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240723,100943,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.58,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240723,090953,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.58,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240722,160937,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.62,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240722,150945,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.62,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240722,140952,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.62,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240722,130947,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.62,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240722,120944,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.62,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240722,110944,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.62,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240722,100944,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.62,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240722,090947,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.62,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240719,160919,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.63,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240719,150930,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.63,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240719,140931,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.63,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240719,130922,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.63,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240719,120923,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.63,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240719,110932,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.63,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240719,100900,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.63,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240719,090936,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.63,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240718,160913,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.65,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240718,150923,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.65,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240718,140915,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.65,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240718,130917,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.65,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240718,120917,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.65,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240718,110924,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.65,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240718,100925,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.65,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240718,090923,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.65,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240717,161003,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.66,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240717,151008,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.66,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240717,141005,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.66,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240717,131004,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.66,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240717,121005,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.66,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240717,111006,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.66,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240717,101005,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.66,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240717,090813,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.66,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240716,161007,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.72,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240716,151018,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.72,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240716,141013,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.72,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240716,131013,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.72,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240716,121011,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.72,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240716,111011,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.72,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240716,101012,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.72,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240716,091010,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.72,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240715,160955,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.72,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240715,151003,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.72,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240715,141000,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.72,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240715,131002,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.72,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240715,121001,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.72,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240715,111000,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.72,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240715,101000,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.72,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240715,091002,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,4360,84.40,20231024,0.72,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240712,160953,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9550,-15.81,20230714,4360,84.40,20231024,0.72,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240712,150959,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9550,-15.81,20230714,4360,84.40,20231024,0.72,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240712,141003,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9550,-15.81,20230714,4360,84.40,20231024,0.72,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240712,130956,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9550,-15.81,20230714,4360,84.40,20231024,0.72,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240712,120958,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9550,-15.81,20230714,4360,84.40,20231024,0.72,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240712,110955,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9550,-15.81,20230714,4360,84.40,20231024,0.72,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240712,100956,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9550,-15.81,20230714,4360,84.40,20231024,0.72,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240712,090954,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9550,-15.81,20230714,4360,84.40,20231024,0.72,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240711,160949,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9550,-15.81,20230714,4360,84.40,20231024,0.73,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240711,150956,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9550,-15.81,20230714,4360,84.40,20231024,0.73,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240711,140956,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9550,-15.81,20230714,4360,84.40,20231024,0.73,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240711,130954,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9550,-15.81,20230714,4360,84.40,20231024,0.73,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240711,120954,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9550,-15.81,20230714,4360,84.40,20231024,0.73,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240711,110950,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9550,-15.81,20230714,4360,84.40,20231024,0.73,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240711,100952,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9550,-15.81,20230714,4360,84.40,20231024,0.73,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240711,090950,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9550,-15.81,20230714,4360,84.40,20231024,0.73,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240710,160946,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9550,-15.81,20230714,4360,84.40,20231024,0.73,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240710,150950,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9550,-15.81,20230714,4360,84.40,20231024,0.73,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240710,140949,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9550,-15.81,20230714,4360,84.40,20231024,0.73,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240710,130949,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9550,-15.81,20230714,4360,84.40,20231024,0.73,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240710,120948,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9550,-15.81,20230714,4360,84.40,20231024,0.73,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240710,110949,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9550,-15.81,20230714,4360,84.40,20231024,0.73,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240710,100944,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9550,-15.81,20230714,4360,84.40,20231024,0.73,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240710,090950,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9550,-15.81,20230714,4360,84.40,20231024,0.73,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240709,160943,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9550,-15.81,20230714,4360,84.40,20231024,0.81,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240709,150948,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9550,-15.81,20230714,4360,84.40,20231024,0.81,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240709,140948,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9550,-15.81,20230714,4360,84.40,20231024,0.81,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240709,130951,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9550,-15.81,20230714,4360,84.40,20231024,0.81,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240709,120952,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9550,-15.81,20230714,4360,84.40,20231024,0.81,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240709,110953,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9550,-15.81,20230714,4360,84.40,20231024,0.81,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240709,100949,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9550,-15.81,20230714,4360,84.40,20231024,0.81,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240709,090946,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9550,-15.81,20230714,4360,84.40,20231024,0.81,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240708,160940,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9550,-15.81,20230714,4360,84.40,20231024,0.92,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240708,150942,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9550,-15.81,20230714,4360,84.40,20231024,0.92,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240708,140945,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9550,-15.81,20230714,4360,84.40,20231024,0.92,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240708,130940,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9550,-15.81,20230714,4360,84.40,20231024,0.92,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240708,120942,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9550,-15.81,20230714,4360,84.40,20231024,0.92,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240708,110939,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9550,-15.81,20230714,4360,84.40,20231024,0.92,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240708,100940,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9550,-15.81,20230714,4360,84.40,20231024,0.92,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240708,090939,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9550,-15.81,20230714,4360,84.40,20231024,0.92,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240705,160935,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9550,-15.81,20230714,4360,84.40,20231024,0.92,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240705,150939,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9550,-15.81,20230714,4360,84.40,20231024,0.92,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240705,140941,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9550,-15.81,20230714,4360,84.40,20231024,0.92,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240705,130938,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9550,-15.81,20230714,4360,84.40,20231024,0.92,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240705,120938,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9550,-15.81,20230714,4360,84.40,20231024,0.92,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240705,110935,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9550,-15.81,20230714,4360,84.40,20231024,0.92,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240705,100936,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9550,-15.81,20230714,4360,84.40,20231024,0.92,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240705,090937,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9550,-15.81,20230714,4360,84.40,20231024,0.92,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240704,160932,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9550,-15.81,20230714,4360,84.40,20231024,0.92,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240704,150936,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9550,-15.81,20230714,4360,84.40,20231024,0.92,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240704,140934,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9550,-15.81,20230714,4360,84.40,20231024,0.92,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240704,130935,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9550,-15.81,20230714,4360,84.40,20231024,0.92,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240704,120935,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9550,-15.81,20230714,4360,84.40,20231024,0.92,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240704,110933,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9550,-15.81,20230714,4360,84.40,20231024,0.92,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240704,100933,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9550,-15.81,20230714,4360,84.40,20231024,0.92,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240704,090935,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9550,-15.81,20230714,4360,84.40,20231024,0.92,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240703,160929,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9550,-15.81,20230714,4360,84.40,20231024,0.92,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240703,150932,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9550,-15.81,20230714,4360,84.40,20231024,0.92,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240703,140932,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9550,-15.81,20230714,4360,84.40,20231024,0.92,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240703,130932,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9550,-15.81,20230714,4360,84.40,20231024,0.92,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240703,120931,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9550,-15.81,20230714,4360,84.40,20231024,0.92,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240703,110933,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9550,-15.81,20230714,4360,84.40,20231024,0.92,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240703,100934,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9550,-15.81,20230714,4360,84.40,20231024,0.92,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240703,090930,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9550,-15.81,20230714,4360,84.40,20231024,0.92,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240702,160928,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9550,-15.81,20230714,4360,84.40,20231024,0.93,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240702,150929,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9550,-15.81,20230714,4360,84.40,20231024,0.93,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240702,140930,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9550,-15.81,20230714,4360,84.40,20231024,0.93,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240702,130930,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9550,-15.81,20230714,4360,84.40,20231024,0.93,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240702,120931,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9550,-15.81,20230714,4360,84.40,20231024,0.93,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240702,110930,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9550,-15.81,20230714,4360,84.40,20231024,0.93,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240702,100929,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9550,-15.81,20230714,4360,84.40,20231024,0.93,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240702,090930,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9550,-15.81,20230714,4360,84.40,20231024,0.93,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240701,160926,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9550,-15.81,20230714,4360,84.40,20231024,1.04,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240701,150929,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9550,-15.81,20230714,4360,84.40,20231024,1.04,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240701,140927,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9550,-15.81,20230714,4360,84.40,20231024,1.04,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240701,130927,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9550,-15.81,20230714,4360,84.40,20231024,1.04,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240701,120927,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9550,-15.81,20230714,4360,84.40,20231024,1.04,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240701,110925,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9550,-15.81,20230714,4360,84.40,20231024,1.04,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240701,100924,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9550,-15.81,20230714,4360,84.40,20231024,1.04,N,222160,500,50 억,,176583,N,N,0,N,00,N
20240701,090922,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9550,20230714,-15.81,4360,20231024,84.40,9270,-13.27,20240102,6530,23.12,20240201,9550,-15.81,20230714,4360,84.40,20231024,1.04,N,222160,500,50 억,,176583,N,N,0,N,00,N