KissMeData/044780/price/prices-20240701.csv

1	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
2	20240731	160516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1401	-5	5	-0.36	47262512	33782	71.79	1411	1411	1392	1827	985	1406	1399.04	2.34	0	-1491	1428	1416	1407	1395	1386	1412	1391	93	421	500	1010	1	1	18505787	259	13.60	0.43	12	0.18	103.00	3278.00	2105	20230821	-33.44	1299	20240710	7.85	1845	-24.07	20240130	1299	7.85	20240710	2105	-33.44	20230821	1299	7.85	20240710	0.06	N	044780	500	92 억		432744	N	N	0	N	00	N
3	20240731	150517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1404	-2	5	-0.14	35689266	25477	54.14	1411	1411	1393	1827	985	1406	1400.84	2.34	0	-1582	1428	1416	1407	1395	1386	1412	1391	93	421	500	1010	1	1	18505787	260	13.63	0.43	12	0.14	103.00	3278.00	2105	20230821	-33.30	1299	20240710	8.08	1845	-23.90	20240130	1299	8.08	20240710	2105	-33.30	20230821	1299	8.08	20240710	0.06	N	044780	500	92 억		432744	N	N	0	N	00	N
4	20240731	140521	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1401	-5	5	-0.36	27615415	19707	41.88	1411	1411	1393	1827	985	1406	1401.30	2.34	0	-879	1428	1416	1407	1395	1386	1412	1391	93	421	500	1010	1	1	18505787	259	13.60	0.43	12	0.11	103.00	3278.00	2105	20230821	-33.44	1299	20240710	7.85	1845	-24.07	20240130	1299	7.85	20240710	2105	-33.44	20230821	1299	7.85	20240710	0.06	N	044780	500	92 억		432744	N	N	0	N	00	N
5	20240731	130518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1401	-5	5	-0.36	19545183	13936	29.61	1411	1411	1393	1827	985	1406	1402.49	2.34	0	-528	1428	1416	1407	1395	1386	1412	1391	93	421	500	1010	1	1	18505787	259	13.60	0.43	12	0.08	103.00	3278.00	2105	20230821	-33.44	1299	20240710	7.85	1845	-24.07	20240130	1299	7.85	20240710	2105	-33.44	20230821	1299	7.85	20240710	0.06	N	044780	500	92 억		432744	N	N	0	N	00	N
6	20240731	120520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1404	-2	5	-0.14	15914201	11340	24.10	1411	1411	1393	1827	985	1406	1403.36	2.34	0	-382	1428	1416	1407	1395	1386	1412	1391	93	421	500	1010	1	1	18505787	260	13.63	0.43	12	0.06	103.00	3278.00	2105	20230821	-33.30	1299	20240710	8.08	1845	-23.90	20240130	1299	8.08	20240710	2105	-33.30	20230821	1299	8.08	20240710	0.06	N	044780	500	92 억		432744	N	N	0	N	00	N
7	20240731	110519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1400	-6	5	-0.43	15898757	11329	24.07	1411	1411	1393	1827	985	1406	1403.36	2.34	0	-382	1428	1416	1407	1395	1386	1412	1391	93	421	500	1010	1	1	18505787	259	13.59	0.43	12	0.06	103.00	3278.00	2105	20230821	-33.49	1299	20240710	7.78	1845	-24.12	20240130	1299	7.78	20240710	2105	-33.49	20230821	1299	7.78	20240710	0.06	N	044780	500	92 억		432744	N	N	0	N	00	N
8	20240731	100518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1406	0	3	0.00	12975977	9249	19.65	1411	1411	1393	1827	985	1406	1402.95	2.34	0	-371	1428	1416	1407	1395	1386	1412	1391	93	421	500	1010	1	1	18505787	260	13.65	0.43	12	0.05	103.00	3278.00	2105	20230821	-33.21	1299	20240710	8.24	1845	-23.79	20240130	1299	8.24	20240710	2105	-33.21	20230821	1299	8.24	20240710	0.06	N	044780	500	92 억		432744	N	N	0	N	00	N
9	20240731	090513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1406	0	3	0.00	638973	453	0.96	1411	1411	1406	1827	985	1406	1410.75	2.34	0	-8	1428	1416	1407	1395	1386	1412	1391	93	421	500	1010	1	1	18505787	260	13.65	0.43	12	0.00	103.00	3278.00	2105	20230821	-33.21	1299	20240710	8.24	1845	-23.79	20240130	1299	8.24	20240710	2105	-33.21	20230821	1299	8.24	20240710	0.06	N	044780	500	92 억		432744	N	N	0	N	00	N
10	20240730	160505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1406	6	2	0.43	66141148	47056	176.98	1413	1419	1398	1820	980	1400	1405.59	2.34	0	-347	1443	1421	1378	1356	1313	1432	1367	93	420	500	1000	1	1	18505787	260	13.65	0.43	12	0.25	103.00	3278.00	2105	20230821	-33.21	1299	20240710	8.24	1845	-23.79	20240130	1299	8.24	20240710	2105	-33.21	20230821	1299	8.24	20240710	0.06	N	044780	500	92 억		433000	N	N	0	N	00	N
11	20240730	150513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1406	6	2	0.43	52428428	37303	140.30	1413	1419	1398	1820	980	1400	1405.48	2.34	0	-346	1443	1421	1378	1356	1313	1432	1367	93	420	500	1000	1	1	18505787	260	13.65	0.43	12	0.20	103.00	3278.00	2105	20230821	-33.21	1299	20240710	8.24	1845	-23.79	20240130	1299	8.24	20240710	2105	-33.21	20230821	1299	8.24	20240710	0.06	N	044780	500	92 억		433000	N	N	0	N	00	N
12	20240730	140506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1404	4	2	0.29	48056542	34191	128.60	1413	1419	1398	1820	980	1400	1405.53	2.34	0	104	1443	1421	1378	1356	1313	1432	1367	93	420	500	1000	1	1	18505787	260	13.63	0.43	12	0.18	103.00	3278.00	2105	20230821	-33.30	1299	20240710	8.08	1845	-23.90	20240130	1299	8.08	20240710	2105	-33.30	20230821	1299	8.08	20240710	0.06	N	044780	500	92 억		433000	N	N	0	N	00	N
13	20240730	130511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1412	12	2	0.86	40535247	28843	108.48	1413	1419	1398	1820	980	1400	1405.38	2.34	0	213	1443	1421	1378	1356	1313	1432	1367	93	420	500	1000	1	1	18505787	261	13.71	0.43	12	0.16	103.00	3278.00	2105	20230821	-32.92	1299	20240710	8.70	1845	-23.47	20240130	1299	8.70	20240710	2105	-32.92	20230821	1299	8.70	20240710	0.06	N	044780	500	92 억		433000	N	N	0	N	00	N
14	20240730	120508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1403	3	2	0.21	25877437	18447	69.38	1413	1419	1398	1820	980	1400	1402.80	2.34	0	814	1443	1421	1378	1356	1313	1432	1367	93	420	500	1000	1	1	18505787	260	13.62	0.43	12	0.10	103.00	3278.00	2105	20230821	-33.35	1299	20240710	8.01	1845	-23.96	20240130	1299	8.01	20240710	2105	-33.35	20230821	1299	8.01	20240710	0.06	N	044780	500	92 억		433000	N	N	0	N	00	N
15	20240730	110512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1408	8	2	0.57	22205254	15836	59.56	1413	1419	1398	1820	980	1400	1402.20	2.34	0	1139	1443	1421	1378	1356	1313	1432	1367	93	420	500	1000	1	1	18505787	261	13.67	0.43	12	0.09	103.00	3278.00	2105	20230821	-33.11	1299	20240710	8.39	1845	-23.69	20240130	1299	8.39	20240710	2105	-33.11	20230821	1299	8.39	20240710	0.06	N	044780	500	92 억		433000	N	N	0	N	00	N
16	20240730	100512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1398	-2	5	-0.14	19176672	13674	51.43	1413	1419	1398	1820	980	1400	1402.42	2.34	0	184	1443	1421	1378	1356	1313	1432	1367	93	420	500	1000	1	1	18505787	259	13.57	0.43	12	0.07	103.00	3278.00	2105	20230821	-33.59	1299	20240710	7.62	1845	-24.23	20240130	1299	7.62	20240710	2105	-33.59	20230821	1299	7.62	20240710	0.06	N	044780	500	92 억		433000	N	N	0	N	00	N
17	20240730	090514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1400	0	3	0.00	5799676	4112	15.47	1413	1419	1400	1820	980	1400	1410.46	2.34	0	-142	1443	1421	1378	1356	1313	1432	1367	93	420	500	1000	1	1	18505787	259	13.59	0.43	12	0.02	103.00	3278.00	2105	20230821	-33.49	1299	20240710	7.78	1845	-24.12	20240130	1299	7.78	20240710	2105	-33.49	20230821	1299	7.78	20240710	0.06	N	044780	500	92 억		433000	N	N	0	N	00	N
18	20240729	160506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1400	29	2	2.12	36594474	26588	40.13	1371	1400	1335	1782	960	1371	1376.35	2.34	0	-668	1389	1380	1362	1353	1335	1384	1357	93	411	500	980	1	1	18505787	259	13.59	0.43	12	0.14	103.00	3278.00	2105	20230821	-33.49	1299	20240710	7.78	1845	-24.12	20240130	1299	7.78	20240710	2105	-33.49	20230821	1299	7.78	20240710	0.06	N	044780	500	92 억		433677	N	N	0	N	00	N
19	20240729	150510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1386	15	2	1.09	32698378	23801	35.92	1371	1390	1335	1782	960	1371	1373.82	2.34	0	1	1389	1380	1362	1353	1335	1384	1357	93	411	500	980	1	1	18505787	256	13.46	0.42	12	0.13	103.00	3278.00	2105	20230821	-34.16	1299	20240710	6.70	1845	-24.88	20240130	1299	6.70	20240710	2105	-34.16	20230821	1299	6.70	20240710	0.06	N	044780	500	92 억		433677	N	N	0	N	00	N
20	20240729	140514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1389	18	2	1.31	32615211	23741	35.83	1371	1390	1335	1782	960	1371	1373.79	2.34	0	44	1389	1380	1362	1353	1335	1384	1357	93	411	500	980	1	1	18505787	257	13.49	0.42	12	0.13	103.00	3278.00	2105	20230821	-34.01	1299	20240710	6.93	1845	-24.72	20240130	1299	6.93	20240710	2105	-34.01	20230821	1299	6.93	20240710	0.06	N	044780	500	92 억		433677	N	N	0	N	00	N
21	20240729	130516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1388	17	2	1.24	32251564	23479	35.44	1371	1390	1335	1782	960	1371	1373.63	2.34	0	84	1389	1380	1362	1353	1335	1384	1357	93	411	500	980	1	1	18505787	257	13.48	0.42	12	0.13	103.00	3278.00	2105	20230821	-34.06	1299	20240710	6.85	1845	-24.77	20240130	1299	6.85	20240710	2105	-34.06	20230821	1299	6.85	20240710	0.06	N	044780	500	92 억		433677	N	N	0	N	00	N
22	20240729	120510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1382	11	2	0.80	28642789	20873	31.50	1371	1385	1335	1782	960	1371	1372.24	2.34	0	356	1389	1380	1362	1353	1335	1384	1357	93	411	500	980	1	1	18505787	256	13.42	0.42	12	0.11	103.00	3278.00	2105	20230821	-34.35	1299	20240710	6.39	1845	-25.09	20240130	1299	6.39	20240710	2105	-34.35	20230821	1299	6.39	20240710	0.06	N	044780	500	92 억		433677	N	N	0	N	00	N
23	20240729	110510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1371	0	3	0.00	20550725	15001	22.64	1371	1385	1335	1782	960	1371	1369.96	2.34	0	-977	1389	1380	1362	1353	1335	1384	1357	93	411	500	980	1	1	18505787	254	13.31	0.42	12	0.08	103.00	3278.00	2105	20230821	-34.87	1299	20240710	5.54	1845	-25.69	20240130	1299	5.54	20240710	2105	-34.87	20230821	1299	5.54	20240710	0.06	N	044780	500	92 억		433677	N	N	0	N	00	N
24	20240729	100508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1381	10	2	0.73	20321358	14834	22.39	1371	1385	1335	1782	960	1371	1369.92	2.34	0	-977	1389	1380	1362	1353	1335	1384	1357	93	411	500	980	1	1	18505787	256	13.41	0.42	12	0.08	103.00	3278.00	2105	20230821	-34.39	1299	20240710	6.31	1845	-25.15	20240130	1299	6.31	20240710	2105	-34.39	20230821	1299	6.31	20240710	0.06	N	044780	500	92 억		433677	N	N	0	N	00	N
25	20240729	090506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1371	0	3	0.00	5301484	3882	5.86	1371	1371	1335	1782	960	1371	1365.66	2.34	0	-976	1389	1380	1362	1353	1335	1384	1357	93	411	500	980	1	1	18505787	254	13.31	0.42	12	0.02	103.00	3278.00	2105	20230821	-34.87	1299	20240710	5.54	1845	-25.69	20240130	1299	5.54	20240710	2105	-34.87	20230821	1299	5.54	20240710	0.06	N	044780	500	92 억		433677	N	N	0	N	00	N
26	20240726	160458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1371	16	2	1.18	90536464	66254	8.99	1360	1371	1344	1761	949	1355	1366.50	2.34	0	-3220	1504	1429	1368	1293	1232	1467	1331	93	406	500	970	1	1	18505787	254	13.31	0.42	12	0.36	103.00	3278.00	2105	20230821	-34.87	1299	20240710	5.54	1845	-25.69	20240130	1299	5.54	20240710	2105	-34.87	20230821	1299	5.54	20240710	0.06	N	044780	500	92 억		433905	N	N	0	N	00	N
27	20240726	150503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1359	4	2	0.30	30060277	22130	3.00	1360	1371	1344	1761	949	1355	1358.35	2.34	0	-2329	1504	1429	1368	1293	1232	1467	1331	93	406	500	970	1	1	18505787	251	13.19	0.41	12	0.12	103.00	3278.00	2105	20230821	-35.44	1299	20240710	4.62	1845	-26.34	20240130	1299	4.62	20240710	2105	-35.44	20230821	1299	4.62	20240710	0.06	N	044780	500	92 억		433905	N	N	0	N	00	N
28	20240726	140505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1353	-2	5	-0.15	19670046	14457	1.96	1360	1371	1344	1761	949	1355	1360.59	2.34	0	-2253	1504	1429	1368	1293	1232	1467	1331	93	406	500	970	1	1	18505787	250	13.14	0.41	12	0.08	103.00	3278.00	2105	20230821	-35.72	1299	20240710	4.16	1845	-26.67	20240130	1299	4.16	20240710	2105	-35.72	20230821	1299	4.16	20240710	0.06	N	044780	500	92 억		433905	N	N	0	N	00	N
29	20240726	130504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1356	1	2	0.07	18796502	13812	1.87	1360	1371	1344	1761	949	1355	1360.88	2.34	0	-1989	1504	1429	1368	1293	1232	1467	1331	93	406	500	970	1	1	18505787	251	13.17	0.41	12	0.07	103.00	3278.00	2105	20230821	-35.58	1299	20240710	4.39	1845	-26.50	20240130	1299	4.39	20240710	2105	-35.58	20230821	1299	4.39	20240710	0.06	N	044780	500	92 억		433905	N	N	0	N	00	N
30	20240726	120508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1346	-9	5	-0.66	18253192	13411	1.82	1360	1371	1344	1761	949	1355	1361.06	2.34	0	-1738	1504	1429	1368	1293	1232	1467	1331	93	406	500	970	1	1	18505787	249	13.07	0.41	12	0.07	103.00	3278.00	2105	20230821	-36.06	1299	20240710	3.62	1845	-27.05	20240130	1299	3.62	20240710	2105	-36.06	20230821	1299	3.62	20240710	0.06	N	044780	500	92 억		433905	N	N	0	N	00	N
31	20240726	110507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1354	-1	5	-0.07	9025087	6659	0.90	1360	1367	1344	1761	949	1355	1355.32	2.34	0	-1151	1504	1429	1368	1293	1232	1467	1331	93	406	500	970	1	1	18505787	251	13.15	0.41	12	0.04	103.00	3278.00	2105	20230821	-35.68	1299	20240710	4.23	1845	-26.61	20240130	1299	4.23	20240710	2105	-35.68	20230821	1299	4.23	20240710	0.06	N	044780	500	92 억		433905	N	N	0	N	00	N
32	20240726	100506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1355	0	3	0.00	6913684	5095	0.69	1360	1367	1344	1761	949	1355	1356.95	2.34	0	-1156	1504	1429	1368	1293	1232	1467	1331	93	406	500	970	1	1	18505787	251	13.16	0.41	12	0.03	103.00	3278.00	2105	20230821	-35.63	1299	20240710	4.31	1845	-26.56	20240130	1299	4.31	20240710	2105	-35.63	20230821	1299	4.31	20240710	0.06	N	044780	500	92 억		433905	N	N	0	N	00	N
33	20240726	090503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1360	5	2	0.37	2455563	1805	0.24	1360	1367	1360	1761	949	1355	1360.42	2.34	0	-282	1504	1429	1368	1293	1232	1467	1331	93	406	500	970	1	1	18505787	252	13.20	0.41	12	0.01	103.00	3278.00	2105	20230821	-35.39	1299	20240710	4.70	1845	-26.29	20240130	1299	4.70	20240710	2105	-35.39	20230821	1299	4.70	20240710	0.06	N	044780	500	92 억		433905	N	N	0	N	00	N
34	20240725	160503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1355	46	2	3.51	1025498912	737226	2577.62	1308	1443	1307	1701	917	1309	1391.17	2.28	0	12027	1343	1326	1313	1296	1283	1334	1304	93	392	500	940	1	1	18505787	251	13.16	0.41	12	3.98	103.00	3278.00	2105	20230821	-35.63	1299	20240710	4.31	1845	-26.56	20240130	1299	4.31	20240710	2105	-35.63	20230821	1299	4.31	20240710	0.06	N	044780	500	92 억		421888	N	N	0	N	00	N
35	20240725	150510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1355	46	2	3.51	1017128169	731039	2555.99	1308	1443	1307	1701	917	1309	1391.35	2.28	0	12049	1343	1326	1313	1296	1283	1334	1304	93	392	500	940	1	1	18505787	251	13.16	0.41	12	3.95	103.00	3278.00	2105	20230821	-35.63	1299	20240710	4.31	1845	-26.56	20240130	1299	4.31	20240710	2105	-35.63	20230821	1299	4.31	20240710	0.06	N	044780	500	92 억		421888	N	N	0	N	00	N
36	20240725	140508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1325	16	2	1.22	1010182203	725871	2537.92	1308	1443	1307	1701	917	1309	1391.68	2.28	0	11847	1343	1326	1313	1296	1283	1334	1304	93	392	500	940	1	1	18505787	245	12.86	0.40	12	3.92	103.00	3278.00	2105	20230821	-37.05	1299	20240710	2.00	1845	-28.18	20240130	1299	2.00	20240710	2105	-37.05	20230821	1299	2.00	20240710	0.06	N	044780	500	92 억		421888	N	N	0	N	00	N
37	20240725	130505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1322	13	2	0.99	1004426183	721541	2522.78	1308	1443	1307	1701	917	1309	1392.06	2.28	0	12068	1343	1326	1313	1296	1283	1334	1304	93	392	500	940	1	1	18505787	245	12.83	0.40	12	3.90	103.00	3278.00	2105	20230821	-37.20	1299	20240710	1.77	1845	-28.35	20240130	1299	1.77	20240710	2105	-37.20	20230821	1299	1.77	20240710	0.06	N	044780	500	92 억		421888	N	N	0	N	00	N
38	20240725	120506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1328	19	2	1.45	979934296	702922	2457.68	1308	1443	1307	1701	917	1309	1394.09	2.28	0	11718	1343	1326	1313	1296	1283	1334	1304	93	392	500	940	1	1	18505787	246	12.89	0.41	12	3.80	103.00	3278.00	2105	20230821	-36.91	1299	20240710	2.23	1845	-28.02	20240130	1299	2.23	20240710	2105	-36.91	20230821	1299	2.23	20240710	0.06	N	044780	500	92 억		421888	N	N	0	N	00	N
39	20240725	110504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1352	43	2	3.28	894449928	638804	2233.50	1308	1443	1307	1701	917	1309	1400.19	2.28	0	12471	1343	1326	1313	1296	1283	1334	1304	93	392	500	940	1	1	18505787	250	13.13	0.41	12	3.45	103.00	3278.00	2105	20230821	-35.77	1299	20240710	4.08	1845	-26.72	20240130	1299	4.08	20240710	2105	-35.77	20230821	1299	4.08	20240710	0.06	N	044780	500	92 억		421888	N	N	0	N	00	N
40	20240725	100504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1325	16	2	1.22	4585077	3469	12.13	1308	1354	1307	1701	917	1309	1321.73	2.28	0	-378	1343	1326	1313	1296	1283	1334	1304	93	392	500	940	1	1	18505787	245	12.86	0.40	12	0.02	103.00	3278.00	2105	20230821	-37.05	1299	20240710	2.00	1845	-28.18	20240130	1299	2.00	20240710	2105	-37.05	20230821	1299	2.00	20240710	0.06	N	044780	500	92 억		421888	N	N	0	N	00	N
41	20240725	090501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1312	3	2	0.23	2244603	1716	6.00	1308	1312	1307	1701	917	1309	1308.04	2.28	0	-280	1343	1326	1313	1296	1283	1334	1304	93	392	500	940	1	1	18505787	243	12.74	0.40	12	0.01	103.00	3278.00	2105	20230821	-37.67	1299	20240710	1.00	1845	-28.89	20240130	1299	1.00	20240710	2105	-37.67	20230821	1299	1.00	20240710	0.06	N	044780	500	92 억		421888	N	N	0	N	00	N
42	20240724	160459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1309	-5	5	-0.38	37332560	28601	246.43	1301	1330	1300	1708	920	1314	1305.29	2.28	0	-214	1326	1320	1310	1304	1294	1323	1307	93	394	500	940	1	1	18505787	242	12.71	0.40	12	0.15	103.00	3278.00	2105	20230821	-37.81	1299	20240710	0.77	1845	-29.05	20240130	1299	0.77	20240710	2105	-37.81	20230821	1299	0.77	20240710	0.10	N	044780	500	92 억		422112	N	N	0	N	00	N
43	20240724	150507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1312	-2	5	-0.15	34510281	26448	227.88	1301	1314	1300	1708	920	1314	1304.84	2.28	0	119	1326	1320	1310	1304	1294	1323	1307	93	394	500	940	1	1	18505787	243	12.74	0.40	12	0.14	103.00	3278.00	2105	20230821	-37.67	1299	20240710	1.00	1845	-28.89	20240130	1299	1.00	20240710	2105	-37.67	20230821	1299	1.00	20240710	0.10	N	044780	500	92 억		422112	N	N	0	N	00	N
44	20240724	140503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1314	0	3	0.00	29694439	22779	196.27	1301	1314	1300	1708	920	1314	1303.59	2.28	0	-892	1326	1320	1310	1304	1294	1323	1307	93	394	500	940	1	1	18505787	243	12.76	0.40	12	0.12	103.00	3278.00	2105	20230821	-37.58	1299	20240710	1.15	1845	-28.78	20240130	1299	1.15	20240710	2105	-37.58	20230821	1299	1.15	20240710	0.10	N	044780	500	92 억		422112	N	N	0	N	00	N
45	20240724	130507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1308	-6	5	-0.46	29100110	22326	192.37	1301	1314	1300	1708	920	1314	1303.42	2.28	0	-962	1326	1320	1310	1304	1294	1323	1307	93	394	500	940	1	1	18505787	242	12.70	0.40	12	0.12	103.00	3278.00	2105	20230821	-37.86	1299	20240710	0.69	1845	-29.11	20240130	1299	0.69	20240710	2105	-37.86	20230821	1299	0.69	20240710	0.10	N	044780	500	92 억		422112	N	N	0	N	00	N
46	20240724	120509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1312	-2	5	-0.15	24435634	18760	161.64	1301	1314	1300	1708	920	1314	1302.54	2.28	0	-702	1326	1320	1310	1304	1294	1323	1307	93	394	500	940	1	1	18505787	243	12.74	0.40	12	0.10	103.00	3278.00	2105	20230821	-37.67	1299	20240710	1.00	1845	-28.89	20240130	1299	1.00	20240710	2105	-37.67	20230821	1299	1.00	20240710	0.10	N	044780	500	92 억		422112	N	N	0	N	00	N
47	20240724	110506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1310	-4	5	-0.30	23456348	18013	155.20	1301	1314	1300	1708	920	1314	1302.19	2.28	0	-702	1326	1320	1310	1304	1294	1323	1307	93	394	500	940	1	1	18505787	242	12.72	0.40	12	0.10	103.00	3278.00	2105	20230821	-37.77	1299	20240710	0.85	1845	-29.00	20240130	1299	0.85	20240710	2105	-37.77	20230821	1299	0.85	20240710	0.10	N	044780	500	92 억		422112	N	N	0	N	00	N
48	20240724	100506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1300	-14	5	-1.07	18334493	14075	121.27	1301	1310	1300	1708	920	1314	1302.63	2.28	0	-467	1326	1320	1310	1304	1294	1323	1307	93	394	500	940	1	1	18505787	241	12.62	0.40	12	0.08	103.00	3278.00	2105	20230821	-38.24	1299	20240710	0.08	1845	-29.54	20240130	1299	0.08	20240710	2105	-38.24	20230821	1299	0.08	20240710	0.10	N	044780	500	92 억		422112	N	N	0	N	00	N
49	20240724	090504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1309	-5	5	-0.38	927637	713	6.14	1301	1309	1301	1708	920	1314	1301.03	2.28	0	-97	1326	1320	1310	1304	1294	1323	1307	93	394	500	940	1	1	18505787	242	12.71	0.40	12	0.00	103.00	3278.00	2105	20230821	-37.81	1299	20240710	0.77	1845	-29.05	20240130	1299	0.77	20240710	2105	-37.81	20230821	1299	0.77	20240710	0.10	N	044780	500	92 억		422112	N	N	0	N	00	N
50	20240723	160456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1314	4	2	0.31	15193208	11606	50.06	1310	1316	1300	1703	917	1310	1309.08	2.29	0	-918	1364	1336	1318	1290	1272	1328	1282	93	393	500	940	1	1	18505787	243	12.76	0.40	12	0.06	103.00	3278.00	2105	20230821	-37.58	1299	20240710	1.15	1845	-28.78	20240130	1299	1.15	20240710	2105	-37.58	20230821	1299	1.15	20240710	0.10	N	044780	500	92 억		423049	N	N	0	N	00	N
51	20240723	150510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1314	4	2	0.31	15113054	11545	49.80	1310	1316	1300	1703	917	1310	1309.06	2.29	0	-866	1364	1336	1318	1290	1272	1328	1282	93	393	500	940	1	1	18505787	243	12.76	0.40	12	0.06	103.00	3278.00	2105	20230821	-37.58	1299	20240710	1.15	1845	-28.78	20240130	1299	1.15	20240710	2105	-37.58	20230821	1299	1.15	20240710	0.10	N	044780	500	92 억		423049	N	N	0	N	00	N
52	20240723	140500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1315	5	2	0.38	15097314	11533	49.75	1310	1316	1300	1703	917	1310	1309.05	2.29	0	-859	1364	1336	1318	1290	1272	1328	1282	93	393	500	940	1	1	18505787	243	12.77	0.40	12	0.06	103.00	3278.00	2105	20230821	-37.53	1299	20240710	1.23	1845	-28.73	20240130	1299	1.23	20240710	2105	-37.53	20230821	1299	1.23	20240710	0.10	N	044780	500	92 억		423049	N	N	0	N	00	N
53	20240723	130459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1316	6	2	0.46	14997374	11457	49.42	1310	1316	1300	1703	917	1310	1309.01	2.29	0	-783	1364	1336	1318	1290	1272	1328	1282	93	393	500	940	1	1	18505787	244	12.78	0.40	12	0.06	103.00	3278.00	2105	20230821	-37.48	1299	20240710	1.31	1845	-28.67	20240130	1299	1.31	20240710	2105	-37.48	20230821	1299	1.31	20240710	0.10	N	044780	500	92 억		423049	N	N	0	N	00	N
54	20240723	120501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1316	6	2	0.46	11829524	9040	39.00	1310	1316	1300	1703	917	1310	1308.58	2.29	0	-509	1364	1336	1318	1290	1272	1328	1282	93	393	500	940	1	1	18505787	244	12.78	0.40	12	0.05	103.00	3278.00	2105	20230821	-37.48	1299	20240710	1.31	1845	-28.67	20240130	1299	1.31	20240710	2105	-37.48	20230821	1299	1.31	20240710	0.10	N	044780	500	92 억		423049	N	N	0	N	00	N
55	20240723	110502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1309	-1	5	-0.08	6311184	4827	20.82	1310	1310	1300	1703	917	1310	1307.48	2.29	0	-508	1364	1336	1318	1290	1272	1328	1282	93	393	500	940	1	1	18505787	242	12.71	0.40	12	0.03	103.00	3278.00	2105	20230821	-37.81	1299	20240710	0.77	1845	-29.05	20240130	1299	0.77	20240710	2105	-37.81	20230821	1299	0.77	20240710	0.10	N	044780	500	92 억		423049	N	N	0	N	00	N
56	20240723	100501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1310	0	3	0.00	6042914	4622	19.94	1310	1310	1300	1703	917	1310	1307.42	2.29	0	-508	1364	1336	1318	1290	1272	1328	1282	93	393	500	940	1	1	18505787	242	12.72	0.40	12	0.02	103.00	3278.00	2105	20230821	-37.77	1299	20240710	0.85	1845	-29.00	20240130	1299	0.85	20240710	2105	-37.77	20230821	1299	0.85	20240710	0.10	N	044780	500	92 억		423049	N	N	0	N	00	N
57	20240723	090503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1310	0	3	0.00	5241194	4010	17.30	1310	1310	1300	1703	917	1310	1307.03	2.29	0	-333	1364	1336	1318	1290	1272	1328	1282	93	393	500	940	1	1	18505787	242	12.72	0.40	12	0.02	103.00	3278.00	2105	20230821	-37.77	1299	20240710	0.85	1845	-29.00	20240130	1299	0.85	20240710	2105	-37.77	20230821	1299	0.85	20240710	0.10	N	044780	500	92 억		423049	N	N	0	N	00	N
58	20240722	160455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1310	-37	5	-2.75	30417206	23182	681.02	1346	1346	1300	1751	943	1347	1312.10	2.30	0	-2019	1354	1350	1346	1342	1338	1352	1344	93	404	500	960	1	1	18505787	242	12.72	0.40	12	0.13	103.00	3278.00	2105	20230821	-37.77	1299	20240710	0.85	1845	-29.00	20240130	1299	0.85	20240710	2105	-37.77	20230821	1299	0.85	20240710	0.10	N	044780	500	92 억		424715	N	N	0	N	00	N
59	20240722	150501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1314	-33	5	-2.45	28220906	21506	631.79	1346	1346	1300	1751	943	1347	1312.23	2.30	0	-1905	1354	1350	1346	1342	1338	1352	1344	93	404	500	960	1	1	18505787	243	12.76	0.40	12	0.12	103.00	3278.00	2105	20230821	-37.58	1299	20240710	1.15	1845	-28.78	20240130	1299	1.15	20240710	2105	-37.58	20230821	1299	1.15	20240710	0.10	N	044780	500	92 억		424715	N	N	0	N	00	N
60	20240722	140502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1313	-34	5	-2.52	21811590	16624	488.37	1346	1346	1300	1751	943	1347	1312.05	2.30	0	1209	1354	1350	1346	1342	1338	1352	1344	93	404	500	960	1	1	18505787	243	12.75	0.40	12	0.09	103.00	3278.00	2105	20230821	-37.62	1299	20240710	1.08	1845	-28.83	20240130	1299	1.08	20240710	2105	-37.62	20230821	1299	1.08	20240710	0.10	N	044780	500	92 억		424715	N	N	0	N	00	N
61	20240722	130459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1313	-34	5	-2.52	21491178	16380	481.20	1346	1346	1300	1751	943	1347	1312.04	2.30	0	1413	1354	1350	1346	1342	1338	1352	1344	93	404	500	960	1	1	18505787	243	12.75	0.40	12	0.09	103.00	3278.00	2105	20230821	-37.62	1299	20240710	1.08	1845	-28.83	20240130	1299	1.08	20240710	2105	-37.62	20230821	1299	1.08	20240710	0.10	N	044780	500	92 억		424715	N	N	0	N	00	N
62	20240722	120500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1313	-34	5	-2.52	21339511	16265	477.82	1346	1346	1300	1751	943	1347	1311.99	2.30	0	1526	1354	1350	1346	1342	1338	1352	1344	93	404	500	960	1	1	18505787	243	12.75	0.40	12	0.09	103.00	3278.00	2105	20230821	-37.62	1299	20240710	1.08	1845	-28.83	20240130	1299	1.08	20240710	2105	-37.62	20230821	1299	1.08	20240710	0.10	N	044780	500	92 억		424715	N	N	0	N	00	N
63	20240722	110458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1311	-36	5	-2.67	19670960	14992	440.42	1346	1346	1300	1751	943	1347	1312.10	2.30	0	1735	1354	1350	1346	1342	1338	1352	1344	93	404	500	960	1	1	18505787	243	12.73	0.40	12	0.08	103.00	3278.00	2105	20230821	-37.72	1299	20240710	0.92	1845	-28.94	20240130	1299	0.92	20240710	2105	-37.72	20230821	1299	0.92	20240710	0.10	N	044780	500	92 억		424715	N	N	0	N	00	N
64	20240722	100500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1326	-21	5	-1.56	3183308	2387	70.12	1346	1346	1325	1751	943	1347	1333.60	2.30	0	-982	1354	1350	1346	1342	1338	1352	1344	93	404	500	960	1	1	18505787	245	12.87	0.40	12	0.01	103.00	3278.00	2105	20230821	-37.01	1299	20240710	2.08	1845	-28.13	20240130	1299	2.08	20240710	2105	-37.01	20230821	1299	2.08	20240710	0.10	N	044780	500	92 억		424715	N	N	0	N	00	N
65	20240722	090457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1340	-7	5	-0.52	810270	603	17.71	1346	1346	1340	1751	943	1347	1343.73	2.30	0	-410	1354	1350	1346	1342	1338	1352	1344	93	404	500	960	1	1	18505787	248	13.01	0.41	12	0.00	103.00	3278.00	2105	20230821	-36.34	1299	20240710	3.16	1845	-27.37	20240130	1299	3.16	20240710	2105	-36.34	20230821	1299	3.16	20240710	0.10	N	044780	500	92 억		424715	N	N	0	N	00	N
66	20240719	160449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1347	-8	5	-0.59	4586750	3404	43.24	1342	1350	1342	1761	949	1355	1347.37	2.30	0	-553	1377	1366	1350	1339	1323	1358	1331	93	406	500	970	1	1	18505787	249	13.08	0.41	12	0.02	103.00	3278.00	2105	20230821	-36.01	1299	20240710	3.70	1845	-26.99	20240130	1299	3.70	20240710	2105	-36.01	20230821	1299	3.70	20240710	0.10	N	044780	500	92 억		425277	N	N	0	N	00	N
67	20240719	150452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1343	-12	5	-0.89	4410293	3273	41.58	1342	1350	1342	1761	949	1355	1347.39	2.30	0	-433	1377	1366	1350	1339	1323	1358	1331	93	406	500	970	1	1	18505787	249	13.04	0.41	12	0.02	103.00	3278.00	2105	20230821	-36.20	1299	20240710	3.39	1845	-27.21	20240130	1299	3.39	20240710	2105	-36.20	20230821	1299	3.39	20240710	0.10	N	044780	500	92 억		425277	N	N	0	N	00	N
68	20240719	140456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1343	-12	5	-0.89	3870522	2871	36.47	1342	1350	1342	1761	949	1355	1348.05	2.30	0	-338	1377	1366	1350	1339	1323	1358	1331	93	406	500	970	1	1	18505787	249	13.04	0.41	12	0.02	103.00	3278.00	2105	20230821	-36.20	1299	20240710	3.39	1845	-27.21	20240130	1299	3.39	20240710	2105	-36.20	20230821	1299	3.39	20240710	0.10	N	044780	500	92 억		425277	N	N	0	N	00	N
69	20240719	130449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1343	-12	5	-0.89	3840976	2849	36.19	1342	1350	1342	1761	949	1355	1348.09	2.30	0	-338	1377	1366	1350	1339	1323	1358	1331	93	406	500	970	1	1	18505787	249	13.04	0.41	12	0.02	103.00	3278.00	2105	20230821	-36.20	1299	20240710	3.39	1845	-27.21	20240130	1299	3.39	20240710	2105	-36.20	20230821	1299	3.39	20240710	0.10	N	044780	500	92 억		425277	N	N	0	N	00	N
70	20240719	120449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1347	-8	5	-0.59	3056969	2266	28.79	1342	1350	1342	1761	949	1355	1348.96	2.30	0	-135	1377	1366	1350	1339	1323	1358	1331	93	406	500	970	1	1	18505787	249	13.08	0.41	12	0.01	103.00	3278.00	2105	20230821	-36.01	1299	20240710	3.70	1845	-26.99	20240130	1299	3.70	20240710	2105	-36.01	20230821	1299	3.70	20240710	0.10	N	044780	500	92 억		425277	N	N	0	N	00	N
71	20240719	110452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1350	-5	5	-0.37	2080276	1542	19.59	1342	1350	1342	1761	949	1355	1348.92	2.30	0	-124	1377	1366	1350	1339	1323	1358	1331	93	406	500	970	1	1	18505787	250	13.11	0.41	12	0.01	103.00	3278.00	2105	20230821	-35.87	1299	20240710	3.93	1845	-26.83	20240130	1299	3.93	20240710	2105	-35.87	20230821	1299	3.93	20240710	0.10	N	044780	500	92 억		425277	N	N	0	N	00	N
72	20240719	100414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1350	-5	5	-0.37	1798126	1333	16.93	1342	1350	1342	1761	949	1355	1348.75	2.30	0	-124	1377	1366	1350	1339	1323	1358	1331	93	406	500	970	1	1	18505787	250	13.11	0.41	12	0.01	103.00	3278.00	2105	20230821	-35.87	1299	20240710	3.93	1845	-26.83	20240130	1299	3.93	20240710	2105	-35.87	20230821	1299	3.93	20240710	0.10	N	044780	500	92 억		425277	N	N	0	N	00	N
73	20240719	090502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1350	-5	5	-0.37	871031	646	8.21	1342	1350	1342	1761	949	1355	1347.92	2.30	0	-12	1377	1366	1350	1339	1323	1358	1331	93	406	500	970	1	1	18505787	250	13.11	0.41	12	0.00	103.00	3278.00	2105	20230821	-35.87	1299	20240710	3.93	1845	-26.83	20240130	1299	3.93	20240710	2105	-35.87	20230821	1299	3.93	20240710	0.10	N	044780	500	92 억		425277	N	N	0	N	00	N
74	20240718	160443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1355	-12	5	-0.88	10585347	7872	106.19	1361	1361	1334	1777	957	1367	1344.68	2.30	0	-1206	1380	1373	1361	1354	1342	1377	1358	93	410	500	980	1	1	18505787	251	13.16	0.41	12	0.04	103.00	3278.00	2105	20230821	-35.63	1299	20240710	4.31	1845	-26.56	20240130	1299	4.31	20240710	2105	-35.63	20230821	1299	4.31	20240710	0.10	N	044780	500	92 억		426443	N	N	0	N	00	N
75	20240718	150450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1347	-20	5	-1.46	9565048	7119	96.03	1361	1361	1334	1777	957	1367	1343.59	2.30	0	-1003	1380	1373	1361	1354	1342	1377	1358	93	410	500	980	1	1	18505787	249	13.08	0.41	12	0.04	103.00	3278.00	2105	20230821	-36.01	1299	20240710	3.70	1845	-26.99	20240130	1299	3.70	20240710	2105	-36.01	20230821	1299	3.70	20240710	0.10	N	044780	500	92 억		426443	N	N	0	N	00	N
76	20240718	140446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1347	-20	5	-1.46	8899756	6625	89.37	1361	1361	1334	1777	957	1367	1343.35	2.30	0	-879	1380	1373	1361	1354	1342	1377	1358	93	410	500	980	1	1	18505787	249	13.08	0.41	12	0.04	103.00	3278.00	2105	20230821	-36.01	1299	20240710	3.70	1845	-26.99	20240130	1299	3.70	20240710	2105	-36.01	20230821	1299	3.70	20240710	0.10	N	044780	500	92 억		426443	N	N	0	N	00	N
77	20240718	130448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1340	-27	5	-1.98	6897404	5137	69.30	1361	1361	1334	1777	957	1367	1342.68	2.30	0	593	1380	1373	1361	1354	1342	1377	1358	93	410	500	980	1	1	18505787	248	13.01	0.41	12	0.03	103.00	3278.00	2105	20230821	-36.34	1299	20240710	3.16	1845	-27.37	20240130	1299	3.16	20240710	2105	-36.34	20230821	1299	3.16	20240710	0.10	N	044780	500	92 억		426443	N	N	0	N	00	N
78	20240718	120447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1341	-26	5	-1.90	6847830	5100	68.80	1361	1361	1334	1777	957	1367	1342.70	2.30	0	613	1380	1373	1361	1354	1342	1377	1358	93	410	500	980	1	1	18505787	248	13.02	0.41	12	0.03	103.00	3278.00	2105	20230821	-36.29	1299	20240710	3.23	1845	-27.32	20240130	1299	3.23	20240710	2105	-36.29	20230821	1299	3.23	20240710	0.10	N	044780	500	92 억		426443	N	N	0	N	00	N
79	20240718	110450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1345	-22	5	-1.61	6732214	5014	67.64	1361	1361	1334	1777	957	1367	1342.67	2.30	0	692	1380	1373	1361	1354	1342	1377	1358	93	410	500	980	1	1	18505787	249	13.06	0.41	12	0.03	103.00	3278.00	2105	20230821	-36.10	1299	20240710	3.54	1845	-27.10	20240130	1299	3.54	20240710	2105	-36.10	20230821	1299	3.54	20240710	0.10	N	044780	500	92 억		426443	N	N	0	N	00	N
80	20240718	100451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1347	-20	5	-1.46	4548640	3382	45.62	1361	1361	1340	1777	957	1367	1344.94	2.30	0	15	1380	1373	1361	1354	1342	1377	1358	93	410	500	980	1	1	18505787	249	13.08	0.41	12	0.02	103.00	3278.00	2105	20230821	-36.01	1299	20240710	3.70	1845	-26.99	20240130	1299	3.70	20240710	2105	-36.01	20230821	1299	3.70	20240710	0.10	N	044780	500	92 억		426443	N	N	0	N	00	N
81	20240718	090452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1355	-12	5	-0.88	529422	390	5.26	1361	1361	1355	1777	957	1367	1357.44	2.30	0	-22	1380	1373	1361	1354	1342	1377	1358	93	410	500	980	1	1	18505787	251	13.16	0.41	12	0.00	103.00	3278.00	2105	20230821	-35.63	1299	20240710	4.31	1845	-26.56	20240130	1299	4.31	20240710	2105	-35.63	20230821	1299	4.31	20240710	0.10	N	044780	500	92 억		426443	N	N	0	N	00	N
82	20240717	160510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1367	3	2	0.22	10078363	7413	62.65	1364	1368	1349	1773	955	1364	1359.55	2.31	0	-1107	1384	1373	1364	1353	1344	1379	1359	93	409	500	980	1	1	18505787	253	13.27	0.42	12	0.04	103.00	3278.00	2105	20230821	-35.06	1299	20240710	5.23	1845	-25.91	20240130	1299	5.23	20240710	2105	-35.06	20230821	1299	5.23	20240710	0.11	N	044780	500	92 억		427449	N	N	0	N	00	N
83	20240717	150513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1356	-8	5	-0.59	8952416	6587	55.67	1364	1368	1349	1773	955	1364	1359.10	2.31	0	-980	1384	1373	1364	1353	1344	1379	1359	93	409	500	980	1	1	18505787	251	13.17	0.41	12	0.04	103.00	3278.00	2105	20230821	-35.58	1299	20240710	4.39	1845	-26.50	20240130	1299	4.39	20240710	2105	-35.58	20230821	1299	4.39	20240710	0.11	N	044780	500	92 억		427449	N	N	0	N	00	N
84	20240717	140509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1363	-1	5	-0.07	7042804	5188	43.84	1364	1364	1349	1773	955	1364	1357.52	2.31	0	-914	1384	1373	1364	1353	1344	1379	1359	93	409	500	980	1	1	18505787	252	13.23	0.42	12	0.03	103.00	3278.00	2105	20230821	-35.25	1299	20240710	4.93	1845	-26.12	20240130	1299	4.93	20240710	2105	-35.25	20230821	1299	4.93	20240710	0.11	N	044780	500	92 억		427449	N	N	0	N	00	N
85	20240717	130509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1352	-12	5	-0.88	2349766	1732	14.64	1364	1364	1349	1773	955	1364	1356.68	2.31	0	-533	1384	1373	1364	1353	1344	1379	1359	93	409	500	980	1	1	18505787	250	13.13	0.41	12	0.01	103.00	3278.00	2105	20230821	-35.77	1299	20240710	4.08	1845	-26.72	20240130	1299	4.08	20240710	2105	-35.77	20230821	1299	4.08	20240710	0.11	N	044780	500	92 억		427449	N	N	0	N	00	N
86	20240717	120510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1352	-12	5	-0.88	2213251	1631	13.78	1364	1364	1349	1773	955	1364	1356.99	2.31	0	-533	1384	1373	1364	1353	1344	1379	1359	93	409	500	980	1	1	18505787	250	13.13	0.41	12	0.01	103.00	3278.00	2105	20230821	-35.77	1299	20240710	4.08	1845	-26.72	20240130	1299	4.08	20240710	2105	-35.77	20230821	1299	4.08	20240710	0.11	N	044780	500	92 억		427449	N	N	0	N	00	N
87	20240717	110509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1363	-1	5	-0.07	1301748	958	8.10	1364	1364	1349	1773	955	1364	1358.82	2.31	0	-81	1384	1373	1364	1353	1344	1379	1359	93	409	500	980	1	1	18505787	252	13.23	0.42	12	0.01	103.00	3278.00	2105	20230821	-35.25	1299	20240710	4.93	1845	-26.12	20240130	1299	4.93	20240710	2105	-35.25	20230821	1299	4.93	20240710	0.11	N	044780	500	92 억		427449	N	N	0	N	00	N
88	20240717	100509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1353	-11	5	-0.81	1115166	820	6.93	1364	1364	1349	1773	955	1364	1359.96	2.31	0	-45	1384	1373	1364	1353	1344	1379	1359	93	409	500	980	1	1	18505787	250	13.14	0.41	12	0.00	103.00	3278.00	2105	20230821	-35.72	1299	20240710	4.16	1845	-26.67	20240130	1299	4.16	20240710	2105	-35.72	20230821	1299	4.16	20240710	0.11	N	044780	500	92 억		427449	N	N	0	N	00	N
89	20240717	090415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1350	-14	5	-1.03	832479	611	5.16	1364	1364	1350	1773	955	1364	1362.49	2.31	0	-37	1384	1373	1364	1353	1344	1379	1359	93	409	500	980	1	1	18505787	250	13.11	0.41	12	0.00	103.00	3278.00	2105	20230821	-35.87	1299	20240710	3.93	1845	-26.83	20240130	1299	3.93	20240710	2105	-35.87	20230821	1299	3.93	20240710	0.11	N	044780	500	92 억		427449	N	N	0	N	00	N
90	20240716	160510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1364	-7	5	-0.51	16179648	11833	71.94	1361	1375	1355	1782	960	1371	1367.33	2.31	0	-680	1409	1390	1353	1334	1297	1399	1343	93	411	500	980	1	1	18505787	252	13.24	0.42	12	0.06	103.00	3278.00	2105	20230821	-35.20	1299	20240710	5.00	1845	-26.07	20240130	1299	5.00	20240710	2105	-35.20	20230821	1299	5.00	20240710	0.11	N	044780	500	92 억		427663	N	N	0	N	00	N
91	20240716	150515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1373	2	2	0.15	12389017	9070	55.14	1361	1373	1355	1782	960	1371	1365.93	2.31	0	-590	1409	1390	1353	1334	1297	1399	1343	93	411	500	980	1	1	18505787	254	13.33	0.42	12	0.05	103.00	3278.00	2105	20230821	-34.77	1299	20240710	5.70	1845	-25.58	20240130	1299	5.70	20240710	2105	-34.77	20230821	1299	5.70	20240710	0.11	N	044780	500	92 억		427663	N	N	0	N	00	N
92	20240716	140513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1363	-8	5	-0.58	8670541	6360	38.67	1361	1373	1355	1782	960	1371	1363.29	2.31	0	-394	1409	1390	1353	1334	1297	1399	1343	93	411	500	980	1	1	18505787	252	13.23	0.42	12	0.03	103.00	3278.00	2105	20230821	-35.25	1299	20240710	4.93	1845	-26.12	20240130	1299	4.93	20240710	2105	-35.25	20230821	1299	4.93	20240710	0.11	N	044780	500	92 억		427663	N	N	0	N	00	N
93	20240716	130513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1370	-1	5	-0.07	8565191	6283	38.20	1361	1371	1355	1782	960	1371	1363.23	2.31	0	-360	1409	1390	1353	1334	1297	1399	1343	93	411	500	980	1	1	18505787	254	13.30	0.42	12	0.03	103.00	3278.00	2105	20230821	-34.92	1299	20240710	5.47	1845	-25.75	20240130	1299	5.47	20240710	2105	-34.92	20230821	1299	5.47	20240710	0.11	N	044780	500	92 억		427663	N	N	0	N	00	N
94	20240716	120512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1362	-9	5	-0.66	5835765	4291	26.09	1361	1371	1355	1782	960	1371	1360.00	2.31	0	-92	1409	1390	1353	1334	1297	1399	1343	93	411	500	980	1	1	18505787	252	13.22	0.42	12	0.02	103.00	3278.00	2105	20230821	-35.30	1299	20240710	4.85	1845	-26.18	20240130	1299	4.85	20240710	2105	-35.30	20230821	1299	4.85	20240710	0.11	N	044780	500	92 억		427663	N	N	0	N	00	N
95	20240716	110512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1361	-10	5	-0.73	5343037	3929	23.89	1361	1371	1355	1782	960	1371	1359.90	2.31	0	-95	1409	1390	1353	1334	1297	1399	1343	93	411	500	980	1	1	18505787	252	13.21	0.42	12	0.02	103.00	3278.00	2105	20230821	-35.34	1299	20240710	4.77	1845	-26.23	20240130	1299	4.77	20240710	2105	-35.34	20230821	1299	4.77	20240710	0.11	N	044780	500	92 억		427663	N	N	0	N	00	N
96	20240716	100512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1368	-3	5	-0.22	4510224	3316	20.16	1361	1371	1355	1782	960	1371	1360.14	2.31	0	-146	1409	1390	1353	1334	1297	1399	1343	93	411	500	980	1	1	18505787	253	13.28	0.42	12	0.02	103.00	3278.00	2105	20230821	-35.01	1299	20240710	5.31	1845	-25.85	20240130	1299	5.31	20240710	2105	-35.01	20230821	1299	5.31	20240710	0.11	N	044780	500	92 억		427663	N	N	0	N	00	N
97	20240716	090510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1370	-1	5	-0.07	654425	479	2.91	1361	1371	1361	1782	960	1371	1366.23	2.31	0	-23	1409	1390	1353	1334	1297	1399	1343	93	411	500	980	1	1	18505787	254	13.30	0.42	12	0.00	103.00	3278.00	2105	20230821	-34.92	1299	20240710	5.47	1845	-25.75	20240130	1299	5.47	20240710	2105	-34.92	20230821	1299	5.47	20240710	0.11	N	044780	500	92 억		427663	N	N	0	N	00	N
98	20240715	160504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1371	59	2	4.50	21982891	16448	102.54	1316	1372	1316	1705	919	1312	1336.51	2.32	0	-2067	1334	1322	1312	1300	1290	1329	1307	93	393	500	940	1	1	18505787	254	13.31	0.42	12	0.09	103.00	3278.00	2105	20230821	-34.87	1299	20240710	5.54	1845	-25.69	20240130	1299	5.54	20240710	2105	-34.87	20230821	1299	5.54	20240710	0.11	N	044780	500	92 억		429728	N	N	0	N	00	N
99	20240715	150507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1351	39	2	2.97	14472011	10893	67.91	1316	1352	1316	1705	919	1312	1328.56	2.32	0	-1088	1334	1322	1312	1300	1290	1329	1307	93	393	500	940	1	1	18505787	250	13.12	0.41	12	0.06	103.00	3278.00	2105	20230821	-35.82	1299	20240710	4.00	1845	-26.78	20240130	1299	4.00	20240710	2105	-35.82	20230821	1299	4.00	20240710	0.11	N	044780	500	92 억		429728	N	N	0	N	00	N
100	20240715	140507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1330	18	2	1.37	11853460	8935	55.70	1316	1335	1316	1705	919	1312	1326.63	2.32	0	-808	1334	1322	1312	1300	1290	1329	1307	93	393	500	940	1	1	18505787	246	12.91	0.41	12	0.05	103.00	3278.00	2105	20230821	-36.82	1299	20240710	2.39	1845	-27.91	20240130	1299	2.39	20240710	2105	-36.82	20230821	1299	2.39	20240710	0.11	N	044780	500	92 억		429728	N	N	0	N	00	N
101	20240715	130507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1330	18	2	1.37	11447818	8630	53.80	1316	1335	1316	1705	919	1312	1326.51	2.32	0	-503	1334	1322	1312	1300	1290	1329	1307	93	393	500	940	1	1	18505787	246	12.91	0.41	12	0.05	103.00	3278.00	2105	20230821	-36.82	1299	20240710	2.39	1845	-27.91	20240130	1299	2.39	20240710	2105	-36.82	20230821	1299	2.39	20240710	0.11	N	044780	500	92 억		429728	N	N	0	N	00	N
102	20240715	120508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1329	17	2	1.30	10768188	8119	50.61	1316	1335	1316	1705	919	1312	1326.29	2.32	0	-439	1334	1322	1312	1300	1290	1329	1307	93	393	500	940	1	1	18505787	246	12.90	0.41	12	0.04	103.00	3278.00	2105	20230821	-36.86	1299	20240710	2.31	1845	-27.97	20240130	1299	2.31	20240710	2105	-36.86	20230821	1299	2.31	20240710	0.11	N	044780	500	92 억		429728	N	N	0	N	00	N
103	20240715	110507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1327	15	2	1.14	5688891	4294	26.77	1316	1335	1316	1705	919	1312	1324.85	2.32	0	-192	1334	1322	1312	1300	1290	1329	1307	93	393	500	940	1	1	18505787	246	12.88	0.40	12	0.02	103.00	3278.00	2105	20230821	-36.96	1299	20240710	2.16	1845	-28.08	20240130	1299	2.16	20240710	2105	-36.96	20230821	1299	2.16	20240710	0.11	N	044780	500	92 억		429728	N	N	0	N	00	N
104	20240715	100507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1328	16	2	1.22	4568063	3450	21.51	1316	1335	1316	1705	919	1312	1324.08	2.32	0	-188	1334	1322	1312	1300	1290	1329	1307	93	393	500	940	1	1	18505787	246	12.89	0.41	12	0.02	103.00	3278.00	2105	20230821	-36.91	1299	20240710	2.23	1845	-28.02	20240130	1299	2.23	20240710	2105	-36.91	20230821	1299	2.23	20240710	0.11	N	044780	500	92 억		429728	N	N	0	N	00	N
105	20240715	090508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1325	13	2	0.99	889873	675	4.21	1316	1325	1316	1705	919	1312	1318.33	2.32	0	-176	1334	1322	1312	1300	1290	1329	1307	93	393	500	940	1	1	18505787	245	12.86	0.40	12	0.00	103.00	3278.00	2105	20230821	-37.05	1299	20240710	2.00	1845	-28.18	20240130	1299	2.00	20240710	2105	-37.05	20230821	1299	2.00	20240710	0.11	N	044780	500	92 억		429728	N	N	0	N	00	N
106	20240712	160503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1312	1	2	0.08	20984866	16041	85.41	1311	1324	1302	1704	918	1311	1308.20	2.33	0	-586	1319	1315	1311	1307	1303	1313	1305	93	393	500	940	1	1	18505787	243	12.74	0.40	12	0.09	103.00	3278.00	2105	20230821	-37.67	1299	20240710	1.00	1845	-28.89	20240130	1299	1.00	20240710	2105	-37.67	20230821	1299	1.00	20240710	0.11	N	044780	500	92 억		430324	N	N	0	N	00	N
107	20240712	150505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1310	-1	5	-0.08	19819744	15152	80.68	1311	1324	1302	1704	918	1311	1308.06	2.33	0	-288	1319	1315	1311	1307	1303	1313	1305	93	393	500	940	1	1	18505787	242	12.72	0.40	12	0.08	103.00	3278.00	2105	20230821	-37.77	1299	20240710	0.85	1845	-29.00	20240130	1299	0.85	20240710	2105	-37.77	20230821	1299	0.85	20240710	0.11	N	044780	500	92 억		430324	N	N	0	N	00	N
108	20240712	140509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1311	0	3	0.00	19252054	14718	78.37	1311	1324	1302	1704	918	1311	1308.06	2.33	0	-288	1319	1315	1311	1307	1303	1313	1305	93	393	500	940	1	1	18505787	243	12.73	0.40	12	0.08	103.00	3278.00	2105	20230821	-37.72	1299	20240710	0.92	1845	-28.94	20240130	1299	0.92	20240710	2105	-37.72	20230821	1299	0.92	20240710	0.11	N	044780	500	92 억		430324	N	N	0	N	00	N
109	20240712	130505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1313	2	2	0.15	17989754	13754	73.23	1311	1324	1302	1704	918	1311	1307.97	2.33	0	61	1319	1315	1311	1307	1303	1313	1305	93	393	500	940	1	1	18505787	243	12.75	0.40	12	0.07	103.00	3278.00	2105	20230821	-37.62	1299	20240710	1.08	1845	-28.83	20240130	1299	1.08	20240710	2105	-37.62	20230821	1299	1.08	20240710	0.11	N	044780	500	92 억		430324	N	N	0	N	00	N
110	20240712	120506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1314	3	2	0.23	16907891	12930	68.85	1311	1324	1302	1704	918	1311	1307.65	2.33	0	317	1319	1315	1311	1307	1303	1313	1305	93	393	500	940	1	1	18505787	243	12.76	0.40	12	0.07	103.00	3278.00	2105	20230821	-37.58	1299	20240710	1.15	1845	-28.78	20240130	1299	1.15	20240710	2105	-37.58	20230821	1299	1.15	20240710	0.11	N	044780	500	92 억		430324	N	N	0	N	00	N
111	20240712	110504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1318	7	2	0.53	14596226	11167	59.46	1311	1324	1302	1704	918	1311	1307.09	2.33	0	320	1319	1315	1311	1307	1303	1313	1305	93	393	500	940	1	1	18505787	244	12.80	0.40	12	0.06	103.00	3278.00	2105	20230821	-37.39	1299	20240710	1.46	1845	-28.56	20240130	1299	1.46	20240710	2105	-37.39	20230821	1299	1.46	20240710	0.11	N	044780	500	92 억		430324	N	N	0	N	00	N
112	20240712	100506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1310	-1	5	-0.08	10742402	8227	43.80	1311	1324	1302	1704	918	1311	1305.75	2.33	0	1032	1319	1315	1311	1307	1303	1313	1305	93	393	500	940	1	1	18505787	242	12.72	0.40	12	0.04	103.00	3278.00	2105	20230821	-37.77	1299	20240710	0.85	1845	-29.00	20240130	1299	0.85	20240710	2105	-37.77	20230821	1299	0.85	20240710	0.11	N	044780	500	92 억		430324	N	N	0	N	00	N
113	20240712	090501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1311	0	3	0.00	1862901	1421	7.57	1311	1311	1306	1704	918	1311	1310.98	2.33	0	10	1319	1315	1311	1307	1303	1313	1305	93	393	500	940	1	1	18505787	243	12.73	0.40	12	0.01	103.00	3278.00	2105	20230821	-37.72	1299	20240710	0.92	1845	-28.94	20240130	1299	0.92	20240710	2105	-37.72	20230821	1299	0.92	20240710	0.11	N	044780	500	92 억		430324	N	N	0	N	00	N
114	20240711	160501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1311	-1	5	-0.08	24622392	18781	81.71	1312	1315	1307	1705	919	1312	1311.03	2.33	0	-1365	1334	1323	1311	1300	1288	1317	1294	93	393	500	940	1	1	18505787	243	12.73	0.40	12	0.10	103.00	3278.00	2105	20230821	-37.72	1299	20240710	0.92	1845	-28.94	20240130	1299	0.92	20240710	2105	-37.72	20230821	1299	0.92	20240710	0.11	N	044780	500	92 억		431700	N	N	0	N	00	N
115	20240711	150506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1313	1	2	0.08	20982743	16005	69.63	1312	1315	1307	1705	919	1312	1311.01	2.33	0	-1108	1334	1323	1311	1300	1288	1317	1294	93	393	500	940	1	1	18505787	243	12.75	0.40	12	0.09	103.00	3278.00	2105	20230821	-37.62	1299	20240710	1.08	1845	-28.83	20240130	1299	1.08	20240710	2105	-37.62	20230821	1299	1.08	20240710	0.11	N	044780	500	92 억		431700	N	N	0	N	00	N
116	20240711	140505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1313	1	2	0.08	13787596	10518	45.76	1312	1315	1307	1705	919	1312	1310.86	2.33	0	-998	1334	1323	1311	1300	1288	1317	1294	93	393	500	940	1	1	18505787	243	12.75	0.40	12	0.06	103.00	3278.00	2105	20230821	-37.62	1299	20240710	1.08	1845	-28.83	20240130	1299	1.08	20240710	2105	-37.62	20230821	1299	1.08	20240710	0.11	N	044780	500	92 억		431700	N	N	0	N	00	N
117	20240711	130504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1315	3	2	0.23	13050064	9957	43.32	1312	1315	1307	1705	919	1312	1310.64	2.33	0	-994	1334	1323	1311	1300	1288	1317	1294	93	393	500	940	1	1	18505787	243	12.77	0.40	12	0.05	103.00	3278.00	2105	20230821	-37.53	1299	20240710	1.23	1845	-28.73	20240130	1299	1.23	20240710	2105	-37.53	20230821	1299	1.23	20240710	0.11	N	044780	500	92 억		431700	N	N	0	N	00	N
118	20240711	120504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1312	0	3	0.00	11647524	8888	38.67	1312	1315	1307	1705	919	1312	1310.48	2.33	0	-921	1334	1323	1311	1300	1288	1317	1294	93	393	500	940	1	1	18505787	243	12.74	0.40	12	0.05	103.00	3278.00	2105	20230821	-37.67	1299	20240710	1.00	1845	-28.89	20240130	1299	1.00	20240710	2105	-37.67	20230821	1299	1.00	20240710	0.11	N	044780	500	92 억		431700	N	N	0	N	00	N
119	20240711	110502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1311	-1	5	-0.08	5356916	4083	17.76	1312	1315	1308	1705	919	1312	1312.00	2.33	0	-305	1334	1323	1311	1300	1288	1317	1294	93	393	500	940	1	1	18505787	243	12.73	0.40	12	0.02	103.00	3278.00	2105	20230821	-37.72	1299	20240710	0.92	1845	-28.94	20240130	1299	0.92	20240710	2105	-37.72	20230821	1299	0.92	20240710	0.11	N	044780	500	92 억		431700	N	N	0	N	00	N
120	20240711	100503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1312	0	3	0.00	4312754	3287	14.30	1312	1315	1312	1705	919	1312	1312.06	2.33	0	-247	1334	1323	1311	1300	1288	1317	1294	93	393	500	940	1	1	18505787	243	12.74	0.40	12	0.02	103.00	3278.00	2105	20230821	-37.67	1299	20240710	1.00	1845	-28.89	20240130	1299	1.00	20240710	2105	-37.67	20230821	1299	1.00	20240710	0.11	N	044780	500	92 억		431700	N	N	0	N	00	N
121	20240711	090501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1315	3	2	0.23	2277635	1736	7.55	1312	1315	1312	1705	919	1312	1312.00	2.33	0	-247	1334	1323	1311	1300	1288	1317	1294	93	393	500	940	1	1	18505787	243	12.77	0.40	12	0.01	103.00	3278.00	2105	20230821	-37.53	1299	20240710	1.23	1845	-28.73	20240130	1299	1.23	20240710	2105	-37.53	20230821	1299	1.23	20240710	0.11	N	044780	500	92 억		431700	N	N	0	N	00	N
122	20240710	160502	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1312	0	3	0.00	30043079	22985	165.18	1322	1322	1299	1705	919	1312	1307.07	2.34	0	-1165	1331	1321	1312	1302	1293	1317	1298	93	393	500	940	1	1	18505787	243	12.74	0.40	12	0.12	103.00	3278.00	2105	20230821	-37.67	1299	20240710	1.00	1845	-28.89	20240130	1299	1.00	20240710	2105	-37.67	20230821	1299	1.00	20240710	0.11	N	044780	500	92 억		432875	N	N	0	N	00	N
123	20240710	150503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1311	-1	5	-0.08	19962614	15249	109.59	1322	1322	1305	1705	919	1312	1309.11	2.34	0	-1165	1331	1321	1312	1302	1293	1317	1298	93	393	500	940	1	1	18505787	243	12.73	0.40	12	0.08	103.00	3278.00	2105	20230821	-37.72	1300	20240705	0.85	1845	-28.94	20240130	1300	0.85	20240705	2105	-37.72	20230821	1300	0.85	20240705	0.11	N	044780	500	92 억		432875	N	N	0	N	00	N
124	20240710	140501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1311	-1	5	-0.08	18522712	14149	101.68	1322	1322	1305	1705	919	1312	1309.12	2.34	0	-829	1331	1321	1312	1302	1293	1317	1298	93	393	500	940	1	1	18505787	243	12.73	0.40	12	0.08	103.00	3278.00	2105	20230821	-37.72	1300	20240705	0.85	1845	-28.94	20240130	1300	0.85	20240705	2105	-37.72	20230821	1300	0.85	20240705	0.11	N	044780	500	92 억		432875	N	N	0	N	00	N
125	20240710	130501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1312	0	3	0.00	13148295	10046	72.20	1322	1322	1305	1705	919	1312	1308.81	2.34	0	-713	1331	1321	1312	1302	1293	1317	1298	93	393	500	940	1	1	18505787	243	12.74	0.40	12	0.05	103.00	3278.00	2105	20230821	-37.67	1300	20240705	0.92	1845	-28.89	20240130	1300	0.92	20240705	2105	-37.67	20230821	1300	0.92	20240705	0.11	N	044780	500	92 억		432875	N	N	0	N	00	N
126	20240710	120502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1312	0	3	0.00	13118121	10023	72.03	1322	1322	1305	1705	919	1312	1308.80	2.34	0	-711	1331	1321	1312	1302	1293	1317	1298	93	393	500	940	1	1	18505787	243	12.74	0.40	12	0.05	103.00	3278.00	2105	20230821	-37.67	1300	20240705	0.92	1845	-28.89	20240130	1300	0.92	20240705	2105	-37.67	20230821	1300	0.92	20240705	0.11	N	044780	500	92 억		432875	N	N	0	N	00	N
127	20240710	110502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1306	-6	5	-0.46	1563444	1192	8.57	1322	1322	1306	1705	919	1312	1311.61	2.34	0	-379	1331	1321	1312	1302	1293	1317	1298	93	393	500	940	1	1	18505787	242	12.68	0.40	12	0.01	103.00	3278.00	2105	20230821	-37.96	1300	20240705	0.46	1845	-29.21	20240130	1300	0.46	20240705	2105	-37.96	20230821	1300	0.46	20240705	0.11	N	044780	500	92 억		432875	N	N	0	N	00	N
128	20240710	100458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1312	0	3	0.00	1027842	782	5.62	1322	1322	1312	1705	919	1312	1314.38	2.34	0	9	1331	1321	1312	1302	1293	1317	1298	93	393	500	940	1	1	18505787	243	12.74	0.40	12	0.00	103.00	3278.00	2105	20230821	-37.67	1300	20240705	0.92	1845	-28.89	20240130	1300	0.92	20240705	2105	-37.67	20230821	1300	0.92	20240705	0.11	N	044780	500	92 억		432875	N	N	0	N	00	N
129	20240710	090501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1312	0	3	0.00	337730	256	1.84	1322	1322	1312	1705	919	1312	1319.26	2.34	0	9	1331	1321	1312	1302	1293	1317	1298	93	393	500	940	1	1	18505787	243	12.74	0.40	12	0.00	103.00	3278.00	2105	20230821	-37.67	1300	20240705	0.92	1845	-28.89	20240130	1300	0.92	20240705	2105	-37.67	20230821	1300	0.92	20240705	0.11	N	044780	500	92 억		432875	N	N	0	N	00	N
130	20240709	160500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1312	3	2	0.23	18287131	13915	131.92	1322	1322	1303	1701	917	1309	1314.22	2.35	0	-2058	1330	1319	1313	1302	1296	1316	1299	93	392	500	940	1	1	18505787	243	12.74	0.40	12	0.08	103.00	3278.00	2105	20230821	-37.67	1300	20240705	0.92	1845	-28.89	20240130	1300	0.92	20240705	2105	-37.67	20230821	1300	0.92	20240705	0.11	N	044780	500	92 억		434943	N	N	0	N	00	N
131	20240709	150501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1312	3	2	0.23	18136951	13800	130.83	1322	1322	1303	1701	917	1309	1314.29	2.35	0	-2058	1330	1319	1313	1302	1296	1316	1299	93	392	500	940	1	1	18505787	243	12.74	0.40	12	0.07	103.00	3278.00	2105	20230821	-37.67	1300	20240705	0.92	1845	-28.89	20240130	1300	0.92	20240705	2105	-37.67	20230821	1300	0.92	20240705	0.11	N	044780	500	92 억		434943	N	N	0	N	00	N
132	20240709	140501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1312	3	2	0.23	16872970	12834	121.67	1322	1322	1309	1701	917	1309	1314.73	2.35	0	-2048	1330	1319	1313	1302	1296	1316	1299	93	392	500	940	1	1	18505787	243	12.74	0.40	12	0.07	103.00	3278.00	2105	20230821	-37.67	1300	20240705	0.92	1845	-28.89	20240130	1300	0.92	20240705	2105	-37.67	20230821	1300	0.92	20240705	0.11	N	044780	500	92 억		434943	N	N	0	N	00	N
133	20240709	130502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1316	7	2	0.53	10162741	7718	73.17	1322	1322	1309	1701	917	1309	1316.80	2.35	0	-1249	1330	1319	1313	1302	1296	1316	1299	93	392	500	940	1	1	18505787	244	12.78	0.40	12	0.04	103.00	3278.00	2105	20230821	-37.48	1300	20240705	1.23	1845	-28.67	20240130	1300	1.23	20240705	2105	-37.48	20230821	1300	1.23	20240705	0.11	N	044780	500	92 억		434943	N	N	0	N	00	N
134	20240709	120504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1317	8	2	0.61	9736962	7393	70.09	1322	1322	1310	1701	917	1309	1317.09	2.35	0	-1234	1330	1319	1313	1302	1296	1316	1299	93	392	500	940	1	1	18505787	244	12.79	0.40	12	0.04	103.00	3278.00	2105	20230821	-37.43	1300	20240705	1.31	1845	-28.62	20240130	1300	1.31	20240705	2105	-37.43	20230821	1300	1.31	20240705	0.11	N	044780	500	92 억		434943	N	N	0	N	00	N
135	20240709	110503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1318	9	2	0.69	7706603	5844	55.40	1322	1322	1311	1701	917	1309	1318.79	2.35	0	-1234	1330	1319	1313	1302	1296	1316	1299	93	392	500	940	1	1	18505787	244	12.80	0.40	12	0.03	103.00	3278.00	2105	20230821	-37.39	1300	20240705	1.38	1845	-28.56	20240130	1300	1.38	20240705	2105	-37.39	20230821	1300	1.38	20240705	0.11	N	044780	500	92 억		434943	N	N	0	N	00	N
136	20240709	100502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1320	11	2	0.84	4802038	3636	34.47	1322	1322	1319	1701	917	1309	1320.82	2.35	0	-973	1330	1319	1313	1302	1296	1316	1299	93	392	500	940	1	1	18505787	244	12.82	0.40	12	0.02	103.00	3278.00	2105	20230821	-37.29	1300	20240705	1.54	1845	-28.46	20240130	1300	1.54	20240705	2105	-37.29	20230821	1300	1.54	20240705	0.11	N	044780	500	92 억		434943	N	N	0	N	00	N
137	20240709	090500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1322	13	2	0.99	3165019	2395	22.71	1322	1322	1321	1701	917	1309	1321.72	2.35	0	-844	1330	1319	1313	1302	1296	1316	1299	93	392	500	940	1	1	18505787	245	12.83	0.40	12	0.01	103.00	3278.00	2105	20230821	-37.20	1300	20240705	1.69	1845	-28.35	20240130	1300	1.69	20240705	2105	-37.20	20230821	1300	1.69	20240705	0.11	N	044780	500	92 억		434943	N	N	0	N	00	N
138	20240708	160457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1309	-6	5	-0.46	13845843	10548	22.18	1315	1324	1307	1709	921	1315	1312.68	2.35	0	-157	1354	1334	1317	1297	1280	1326	1289	93	394	500	940	1	1	18505787	242	12.71	0.40	12	0.06	103.00	3278.00	2105	20230821	-37.81	1300	20240705	0.69	1845	-29.05	20240130	1300	0.69	20240705	2105	-37.81	20230821	1300	0.69	20240705	0.11	N	044780	500	92 억		435667	N	N	0	N	00	N
139	20240708	150459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1314	-1	5	-0.08	8314284	6323	13.29	1315	1324	1307	1709	921	1315	1314.93	2.35	0	-215	1354	1334	1317	1297	1280	1326	1289	93	394	500	940	1	1	18505787	243	12.76	0.40	12	0.03	103.00	3278.00	2105	20230821	-37.58	1300	20240705	1.08	1845	-28.78	20240130	1300	1.08	20240705	2105	-37.58	20230821	1300	1.08	20240705	0.11	N	044780	500	92 억		435667	N	N	0	N	00	N
140	20240708	140501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1315	0	3	0.00	7541741	5733	12.05	1315	1324	1307	1709	921	1315	1315.50	2.35	0	-388	1354	1334	1317	1297	1280	1326	1289	93	394	500	940	1	1	18505787	243	12.77	0.40	12	0.03	103.00	3278.00	2105	20230821	-37.53	1300	20240705	1.15	1845	-28.73	20240130	1300	1.15	20240705	2105	-37.53	20230821	1300	1.15	20240705	0.11	N	044780	500	92 억		435667	N	N	0	N	00	N
141	20240708	130457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1315	0	3	0.00	7541741	5733	12.05	1315	1324	1307	1709	921	1315	1315.50	2.35	0	-388	1354	1334	1317	1297	1280	1326	1289	93	394	500	940	1	1	18505787	243	12.77	0.40	12	0.03	103.00	3278.00	2105	20230821	-37.53	1300	20240705	1.15	1845	-28.73	20240130	1300	1.15	20240705	2105	-37.53	20230821	1300	1.15	20240705	0.11	N	044780	500	92 억		435667	N	N	0	N	00	N
142	20240708	120459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1313	-2	5	-0.15	6396975	4862	10.22	1315	1324	1307	1709	921	1315	1315.71	2.35	0	-433	1354	1334	1317	1297	1280	1326	1289	93	394	500	940	1	1	18505787	243	12.75	0.40	12	0.03	103.00	3278.00	2105	20230821	-37.62	1300	20240705	1.00	1845	-28.83	20240130	1300	1.00	20240705	2105	-37.62	20230821	1300	1.00	20240705	0.11	N	044780	500	92 억		435667	N	N	0	N	00	N
143	20240708	110457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1323	8	2	0.61	5422177	4118	8.66	1315	1324	1314	1709	921	1315	1316.70	2.35	0	-315	1354	1334	1317	1297	1280	1326	1289	93	394	500	940	1	1	18505787	245	12.84	0.40	12	0.02	103.00	3278.00	2105	20230821	-37.15	1300	20240705	1.77	1845	-28.29	20240130	1300	1.77	20240705	2105	-37.15	20230821	1300	1.77	20240705	0.11	N	044780	500	92 억		435667	N	N	0	N	00	N
144	20240708	100458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1323	8	2	0.61	4329379	3292	6.92	1315	1324	1314	1709	921	1315	1315.12	2.35	0	-315	1354	1334	1317	1297	1280	1326	1289	93	394	500	940	1	1	18505787	245	12.84	0.40	12	0.02	103.00	3278.00	2105	20230821	-37.15	1300	20240705	1.77	1845	-28.29	20240130	1300	1.77	20240705	2105	-37.15	20230821	1300	1.77	20240705	0.11	N	044780	500	92 억		435667	N	N	0	N	00	N
145	20240708	090458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1314	-1	5	-0.08	1160916	883	1.86	1315	1315	1314	1709	921	1315	1314.74	2.35	0	-218	1354	1334	1317	1297	1280	1326	1289	93	394	500	940	1	1	18505787	243	12.76	0.40	12	0.00	103.00	3278.00	2105	20230821	-37.58	1300	20240705	1.08	1845	-28.78	20240130	1300	1.08	20240705	2105	-37.58	20230821	1300	1.08	20240705	0.11	N	044780	500	92 억		435667	N	N	0	N	00	N
146	20240705	160456	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1315	-10	5	-0.75	62305058	47560	259.04	1325	1337	1300	1722	928	1325	1310.03	2.36	0	-739	1346	1335	1324	1313	1302	1330	1308	93	397	500	950	1	1	18505787	243	12.77	0.40	12	0.26	103.00	3278.00	2105	20230821	-37.53	1300	20240705	1.15	1845	-28.73	20240130	1300	1.15	20240705	2105	-37.53	20230821	1300	1.15	20240705	0.11	N	044780	500	92 억		436417	N	N	0	N	00	N
147	20240705	150458	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1314	-11	5	-0.83	51181952	39067	212.78	1325	1337	1300	1722	928	1325	1310.11	2.36	0	-580	1346	1335	1324	1313	1302	1330	1308	93	397	500	950	1	1	18505787	243	12.76	0.40	12	0.21	103.00	3278.00	2105	20230821	-37.58	1300	20240705	1.08	1845	-28.78	20240130	1300	1.08	20240705	2105	-37.58	20230821	1300	1.08	20240705	0.11	N	044780	500	92 억		436417	N	N	0	N	00	N
148	20240705	140458	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1315	-10	5	-0.75	44855693	34232	186.45	1325	1337	1300	1722	928	1325	1310.34	2.36	0	-364	1346	1335	1324	1313	1302	1330	1308	93	397	500	950	1	1	18505787	243	12.77	0.40	12	0.18	103.00	3278.00	2105	20230821	-37.53	1300	20240705	1.15	1845	-28.73	20240130	1300	1.15	20240705	2105	-37.53	20230821	1300	1.15	20240705	0.11	N	044780	500	92 억		436417	N	N	0	N	00	N
149	20240705	130456	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1306	-19	5	-1.43	39328375	30025	163.53	1325	1337	1300	1722	928	1325	1309.85	2.36	0	213	1346	1335	1324	1313	1302	1330	1308	93	397	500	950	1	1	18505787	242	12.68	0.40	12	0.16	103.00	3278.00	2105	20230821	-37.96	1300	20240705	0.46	1845	-29.21	20240130	1300	0.46	20240705	2105	-37.96	20230821	1300	0.46	20240705	0.11	N	044780	500	92 억		436417	N	N	0	N	00	N
150	20240705	120457	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1314	-11	5	-0.83	24519486	18663	101.65	1325	1337	1307	1722	928	1325	1313.80	2.36	0	208	1346	1335	1324	1313	1302	1330	1308	93	397	500	950	1	1	18505787	243	12.76	0.40	12	0.10	103.00	3278.00	2105	20230821	-37.58	1307	20240705	0.54	1845	-28.78	20240130	1307	0.54	20240705	2105	-37.58	20230821	1307	0.54	20240705	0.11	N	044780	500	92 억		436417	N	N	0	N	00	N
151	20240705	110456	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1317	-8	5	-0.60	15622747	11870	64.65	1325	1337	1310	1722	928	1325	1316.15	2.36	0	-313	1346	1335	1324	1313	1302	1330	1308	93	397	500	950	1	1	18505787	244	12.79	0.40	12	0.06	103.00	3278.00	2105	20230821	-37.43	1310	20240705	0.53	1845	-28.62	20240130	1310	0.53	20240705	2105	-37.43	20230821	1310	0.53	20240705	0.11	N	044780	500	92 억		436417	N	N	0	N	00	N
152	20240705	100456	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1327	2	2	0.15	4952013	3743	20.39	1325	1337	1310	1722	928	1325	1323.01	2.36	0	-219	1346	1335	1324	1313	1302	1330	1308	93	397	500	950	1	1	18505787	246	12.88	0.40	12	0.02	103.00	3278.00	2105	20230821	-36.96	1310	20240705	1.30	1845	-28.08	20240130	1310	1.30	20240705	2105	-36.96	20230821	1310	1.30	20240705	0.11	N	044780	500	92 억		436417	N	N	0	N	00	N
153	20240705	090456	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1331	6	2	0.45	4823016	3646	19.86	1325	1337	1310	1722	928	1325	1322.82	2.36	0	-167	1346	1335	1324	1313	1302	1330	1308	93	397	500	950	1	1	18505787	246	12.92	0.41	12	0.02	103.00	3278.00	2105	20230821	-36.77	1310	20240705	1.60	1845	-27.86	20240130	1310	1.60	20240705	2105	-36.77	20230821	1310	1.60	20240705	0.11	N	044780	500	92 억		436417	N	N	0	N	00	N
154	20240704	160454	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1325	-10	5	-0.75	24244011	18359	82.88	1335	1335	1313	1735	935	1335	1320.55	2.37	0	-3493	1367	1350	1339	1322	1311	1345	1317	93	400	500	960	1	1	18505787	245	12.86	0.40	12	0.10	103.00	3278.00	2105	20230821	-37.05	1313	20240704	0.91	1845	-28.18	20240130	1313	0.91	20240704	2105	-37.05	20230821	1313	0.91	20240704	0.11	N	044780	500	92 억		437960	N	N	0	N	00	N
155	20240704	150456	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1324	-11	5	-0.82	23546862	17832	80.50	1335	1335	1313	1735	935	1335	1320.48	2.37	0	-3362	1367	1350	1339	1322	1311	1345	1317	93	400	500	960	1	1	18505787	245	12.85	0.40	12	0.10	103.00	3278.00	2105	20230821	-37.10	1313	20240704	0.84	1845	-28.24	20240130	1313	0.84	20240704	2105	-37.10	20230821	1313	0.84	20240704	0.11	N	044780	500	92 억		437960	N	N	0	N	00	N
156	20240704	140456	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1324	-11	5	-0.82	19384663	14679	66.27	1335	1335	1313	1735	935	1335	1320.57	2.37	0	-3011	1367	1350	1339	1322	1311	1345	1317	93	400	500	960	1	1	18505787	245	12.85	0.40	12	0.08	103.00	3278.00	2105	20230821	-37.10	1313	20240704	0.84	1845	-28.24	20240130	1313	0.84	20240704	2105	-37.10	20230821	1313	0.84	20240704	0.11	N	044780	500	92 억		437960	N	N	0	N	00	N
157	20240704	130456	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1324	-11	5	-0.82	15392759	11647	52.58	1335	1335	1313	1735	935	1335	1321.61	2.37	0	-2058	1367	1350	1339	1322	1311	1345	1317	93	400	500	960	1	1	18505787	245	12.85	0.40	12	0.06	103.00	3278.00	2105	20230821	-37.10	1313	20240704	0.84	1845	-28.24	20240130	1313	0.84	20240704	2105	-37.10	20230821	1313	0.84	20240704	0.11	N	044780	500	92 억		437960	N	N	0	N	00	N
158	20240704	120455	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1323	-12	5	-0.90	13466947	10190	46.00	1335	1335	1313	1735	935	1335	1321.58	2.37	0	-1376	1367	1350	1339	1322	1311	1345	1317	93	400	500	960	1	1	18505787	245	12.84	0.40	12	0.06	103.00	3278.00	2105	20230821	-37.15	1313	20240704	0.76	1845	-28.29	20240130	1313	0.76	20240704	2105	-37.15	20230821	1313	0.76	20240704	0.11	N	044780	500	92 억		437960	N	N	0	N	00	N
159	20240704	110455	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1324	-11	5	-0.82	5142895	3874	17.49	1335	1335	1320	1735	935	1335	1327.54	2.37	0	-1023	1367	1350	1339	1322	1311	1345	1317	93	400	500	960	1	1	18505787	245	12.85	0.40	12	0.02	103.00	3278.00	2105	20230821	-37.10	1320	20240704	0.30	1845	-28.24	20240130	1320	0.30	20240704	2105	-37.10	20230821	1320	0.30	20240704	0.11	N	044780	500	92 억		437960	N	N	0	N	00	N
160	20240704	100455	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1328	-7	5	-0.52	962879	724	3.27	1335	1335	1325	1735	935	1335	1329.94	2.37	0	-443	1367	1350	1339	1322	1311	1345	1317	93	400	500	960	1	1	18505787	246	12.89	0.41	12	0.00	103.00	3278.00	2105	20230821	-36.91	1325	20240704	0.23	1845	-28.02	20240130	1325	0.23	20240704	2105	-36.91	20230821	1325	0.23	20240704	0.11	N	044780	500	92 억		437960	N	N	0	N	00	N
161	20240704	090455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1335	0	3	0.00	30705	23	0.10	1335	1335	1335	1735	935	1335	1335.00	2.37	0	11	1367	1350	1339	1322	1311	1345	1317	93	400	500	960	1	1	18505787	247	12.96	0.41	12	0.00	103.00	3278.00	2105	20230821	-36.58	1325	20240628	0.75	1845	-27.64	20240130	1325	0.75	20240628	2105	-36.58	20230821	1325	0.75	20240628	0.11	N	044780	500	92 억		437960	N	N	0	N	00	N
162	20240703	160452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1335	-8	5	-0.60	29731960	22151	187.78	1343	1356	1328	1745	941	1343	1342.24	2.38	0	-1912	1360	1351	1346	1337	1332	1349	1335	93	402	500	960	1	1	18505787	247	12.96	0.41	12	0.12	103.00	3278.00	2105	20230821	-36.58	1325	20240628	0.75	1845	-27.64	20240130	1325	0.75	20240628	2105	-36.58	20230821	1325	0.75	20240628	0.11	N	044780	500	92 억		439883	N	N	0	N	00	N
163	20240703	150454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1337	-6	5	-0.45	28596039	21301	180.58	1343	1356	1328	1745	941	1343	1342.47	2.38	0	-1912	1360	1351	1346	1337	1332	1349	1335	93	402	500	960	1	1	18505787	247	12.98	0.41	12	0.12	103.00	3278.00	2105	20230821	-36.48	1325	20240628	0.91	1845	-27.53	20240130	1325	0.91	20240628	2105	-36.48	20230821	1325	0.91	20240628	0.11	N	044780	500	92 억		439883	N	N	0	N	00	N
164	20240703	140455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1338	-5	5	-0.37	28444888	21188	179.62	1343	1356	1328	1745	941	1343	1342.50	2.38	0	-1912	1360	1351	1346	1337	1332	1349	1335	93	402	500	960	1	1	18505787	248	12.99	0.41	12	0.11	103.00	3278.00	2105	20230821	-36.44	1325	20240628	0.98	1845	-27.48	20240130	1325	0.98	20240628	2105	-36.44	20230821	1325	0.98	20240628	0.11	N	044780	500	92 억		439883	N	N	0	N	00	N
165	20240703	130454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1337	-6	5	-0.45	28145220	20964	177.72	1343	1356	1328	1745	941	1343	1342.55	2.38	0	-1912	1360	1351	1346	1337	1332	1349	1335	93	402	500	960	1	1	18505787	247	12.98	0.41	12	0.11	103.00	3278.00	2105	20230821	-36.48	1325	20240628	0.91	1845	-27.53	20240130	1325	0.91	20240628	2105	-36.48	20230821	1325	0.91	20240628	0.11	N	044780	500	92 억		439883	N	N	0	N	00	N
166	20240703	120453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1338	-5	5	-0.37	27281209	20321	172.27	1343	1356	1328	1745	941	1343	1342.51	2.38	0	-1807	1360	1351	1346	1337	1332	1349	1335	93	402	500	960	1	1	18505787	248	12.99	0.41	12	0.11	103.00	3278.00	2105	20230821	-36.44	1325	20240628	0.98	1845	-27.48	20240130	1325	0.98	20240628	2105	-36.44	20230821	1325	0.98	20240628	0.11	N	044780	500	92 억		439883	N	N	0	N	00	N
167	20240703	110455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1339	-4	5	-0.30	25080641	18681	158.37	1343	1356	1328	1745	941	1343	1342.57	2.38	0	-1551	1360	1351	1346	1337	1332	1349	1335	93	402	500	960	1	1	18505787	248	13.00	0.41	12	0.10	103.00	3278.00	2105	20230821	-36.39	1325	20240628	1.06	1845	-27.43	20240130	1325	1.06	20240628	2105	-36.39	20230821	1325	1.06	20240628	0.11	N	044780	500	92 억		439883	N	N	0	N	00	N
168	20240703	100454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1342	-1	5	-0.07	16830649	12498	105.95	1343	1356	1342	1745	941	1343	1346.67	2.38	0	-1199	1360	1351	1346	1337	1332	1349	1335	93	402	500	960	1	1	18505787	248	13.03	0.41	12	0.07	103.00	3278.00	2105	20230821	-36.25	1325	20240628	1.28	1845	-27.26	20240130	1325	1.28	20240628	2105	-36.25	20230821	1325	1.28	20240628	0.11	N	044780	500	92 억		439883	N	N	0	N	00	N
169	20240703	090453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1343	0	3	0.00	1361347	1011	8.57	1343	1353	1343	1745	941	1343	1346.54	2.38	0	-366	1360	1351	1346	1337	1332	1349	1335	93	402	500	960	1	1	18505787	249	13.04	0.41	12	0.01	103.00	3278.00	2105	20230821	-36.20	1325	20240628	1.36	1845	-27.21	20240130	1325	1.36	20240628	2105	-36.20	20230821	1325	1.36	20240628	0.11	N	044780	500	92 억		439883	N	N	0	N	00	N
170	20240702	160452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1343	0	3	0.00	15847725	11796	128.12	1344	1355	1341	1745	941	1343	1343.48	2.38	0	-585	1359	1351	1341	1333	1323	1355	1337	93	402	500	960	1	1	18505787	249	13.04	0.41	12	0.06	103.00	3278.00	2105	20230821	-36.20	1325	20240628	1.36	1845	-27.21	20240130	1325	1.36	20240628	2105	-36.20	20230821	1325	1.36	20240628	0.11	N	044780	500	92 억		440478	N	N	0	N	00	N
171	20240702	150452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1342	-1	5	-0.07	15499995	11537	125.31	1344	1355	1341	1745	941	1343	1343.50	2.38	0	-433	1359	1351	1341	1333	1323	1355	1337	93	402	500	960	1	1	18505787	248	13.03	0.41	12	0.06	103.00	3278.00	2105	20230821	-36.25	1325	20240628	1.28	1845	-27.26	20240130	1325	1.28	20240628	2105	-36.25	20230821	1325	1.28	20240628	0.11	N	044780	500	92 억		440478	N	N	0	N	00	N
172	20240702	140453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1341	-2	5	-0.15	15427527	11483	124.72	1344	1355	1341	1745	941	1343	1343.51	2.38	0	-433	1359	1351	1341	1333	1323	1355	1337	93	402	500	960	1	1	18505787	248	13.02	0.41	12	0.06	103.00	3278.00	2105	20230821	-36.29	1325	20240628	1.21	1845	-27.32	20240130	1325	1.21	20240628	2105	-36.29	20230821	1325	1.21	20240628	0.11	N	044780	500	92 억		440478	N	N	0	N	00	N
173	20240702	130453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1344	1	2	0.07	11925917	8872	96.36	1344	1355	1341	1745	941	1343	1344.22	2.38	0	-304	1359	1351	1341	1333	1323	1355	1337	93	402	500	960	1	1	18505787	249	13.05	0.41	12	0.05	103.00	3278.00	2105	20230821	-36.15	1325	20240628	1.43	1845	-27.15	20240130	1325	1.43	20240628	2105	-36.15	20230821	1325	1.43	20240628	0.11	N	044780	500	92 억		440478	N	N	0	N	00	N
174	20240702	120454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1343	0	3	0.00	9231477	6866	74.57	1344	1355	1343	1745	941	1343	1344.52	2.38	0	-148	1359	1351	1341	1333	1323	1355	1337	93	402	500	960	1	1	18505787	249	13.04	0.41	12	0.04	103.00	3278.00	2105	20230821	-36.20	1325	20240628	1.36	1845	-27.21	20240130	1325	1.36	20240628	2105	-36.20	20230821	1325	1.36	20240628	0.11	N	044780	500	92 억		440478	N	N	0	N	00	N
175	20240702	110453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1344	1	2	0.07	6061249	4506	48.94	1344	1355	1343	1745	941	1343	1345.15	2.38	0	-148	1359	1351	1341	1333	1323	1355	1337	93	402	500	960	1	1	18505787	249	13.05	0.41	12	0.02	103.00	3278.00	2105	20230821	-36.15	1325	20240628	1.43	1845	-27.15	20240130	1325	1.43	20240628	2105	-36.15	20230821	1325	1.43	20240628	0.11	N	044780	500	92 억		440478	N	N	0	N	00	N
176	20240702	100453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1348	5	2	0.37	3118292	2316	25.15	1344	1355	1344	1745	941	1343	1346.41	2.38	0	-132	1359	1351	1341	1333	1323	1355	1337	93	402	500	960	1	1	18505787	249	13.09	0.41	12	0.01	103.00	3278.00	2105	20230821	-35.96	1325	20240628	1.74	1845	-26.94	20240130	1325	1.74	20240628	2105	-35.96	20230821	1325	1.74	20240628	0.11	N	044780	500	92 억		440478	N	N	0	N	00	N
177	20240702	090454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1355	12	2	0.89	208749	155	1.68	1344	1355	1344	1745	941	1343	1346.77	2.38	0	-55	1359	1351	1341	1333	1323	1355	1337	93	402	500	960	1	1	18505787	251	13.16	0.41	12	0.00	103.00	3278.00	2105	20230821	-35.63	1325	20240628	2.26	1845	-26.56	20240130	1325	2.26	20240628	2105	-35.63	20230821	1325	2.26	20240628	0.11	N	044780	500	92 억		440478	N	N	0	N	00	N
178	20240701	160451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1343	2	2	0.15	12366944	9207	26.82	1335	1349	1331	1743	939	1341	1343.22	2.39	0	-1852	1351	1345	1335	1329	1319	1349	1333	93	402	500	960	1	1	18505787	249	13.04	0.41	12	0.05	103.00	3278.00	2140	20230623	-37.24	1325	20240628	1.36	1845	-27.21	20240130	1325	1.36	20240628	2105	-36.20	20230821	1325	1.36	20240628	0.11	N	044780	500	92 억		441818	N	N	0	N	00	N
179	20240701	150453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1347	6	2	0.45	11910085	8867	25.83	1335	1349	1331	1743	939	1341	1343.20	2.39	0	-1802	1351	1345	1335	1329	1319	1349	1333	93	402	500	960	1	1	18505787	249	13.08	0.41	12	0.05	103.00	3278.00	2140	20230623	-37.06	1325	20240628	1.66	1845	-26.99	20240130	1325	1.66	20240628	2105	-36.01	20230821	1325	1.66	20240628	0.11	N	044780	500	92 억		441818	N	N	0	N	00	N
180	20240701	140451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1349	8	2	0.60	7730109	5763	16.79	1335	1349	1331	1743	939	1341	1341.34	2.39	0	-1411	1351	1345	1335	1329	1319	1349	1333	93	402	500	960	1	1	18505787	250	13.10	0.41	12	0.03	103.00	3278.00	2140	20230623	-36.96	1325	20240628	1.81	1845	-26.88	20240130	1325	1.81	20240628	2105	-35.91	20230821	1325	1.81	20240628	0.11	N	044780	500	92 억		441818	N	N	0	N	00	N
181	20240701	130452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1348	7	2	0.52	6557802	4893	14.25	1335	1349	1331	1743	939	1341	1340.24	2.39	0	-1258	1351	1345	1335	1329	1319	1349	1333	93	402	500	960	1	1	18505787	249	13.09	0.41	12	0.03	103.00	3278.00	2140	20230623	-37.01	1325	20240628	1.74	1845	-26.94	20240130	1325	1.74	20240628	2105	-35.96	20230821	1325	1.74	20240628	0.11	N	044780	500	92 억		441818	N	N	0	N	00	N
182	20240701	120453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1348	7	2	0.52	5885220	4394	12.80	1335	1349	1331	1743	939	1341	1339.36	2.39	0	-1055	1351	1345	1335	1329	1319	1349	1333	93	402	500	960	1	1	18505787	249	13.09	0.41	12	0.02	103.00	3278.00	2140	20230623	-37.01	1325	20240628	1.74	1845	-26.94	20240130	1325	1.74	20240628	2105	-35.96	20230821	1325	1.74	20240628	0.11	N	044780	500	92 억		441818	N	N	0	N	00	N
183	20240701	110451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1341	0	3	0.00	4987141	3725	10.85	1335	1341	1331	1743	939	1341	1338.81	2.39	0	-673	1351	1345	1335	1329	1319	1349	1333	93	402	500	960	1	1	18505787	248	13.02	0.41	12	0.02	103.00	3278.00	2140	20230623	-37.34	1325	20240628	1.21	1845	-27.32	20240130	1325	1.21	20240628	2105	-36.29	20230821	1325	1.21	20240628	0.11	N	044780	500	92 억		441818	N	N	0	N	00	N
184	20240701	100451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1341	0	3	0.00	3340453	2497	7.27	1335	1341	1331	1743	939	1341	1337.73	2.39	0	-673	1351	1345	1335	1329	1319	1349	1333	93	402	500	960	1	1	18505787	248	13.02	0.41	12	0.01	103.00	3278.00	2140	20230623	-37.34	1325	20240628	1.21	1845	-27.32	20240130	1325	1.21	20240628	2105	-36.29	20230821	1325	1.21	20240628	0.11	N	044780	500	92 억		441818	N	N	0	N	00	N
185	20240701	090450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1335	-6	5	-0.45	799905	599	1.74	1335	1335	1335	1743	939	1341	1335.00	2.39	0	-79	1351	1345	1335	1329	1319	1349	1333	93	402	500	960	1	1	18505787	247	12.96	0.41	12	0.00	103.00	3278.00	2140	20230623	-37.62	1325	20240628	0.75	1845	-27.64	20240130	1325	0.75	20240628	2105	-36.58	20230821	1325	0.75	20240628	0.11	N	044780	500	92 억		441818	N	N	0	N	00	N