KissMeData/138360/price/prices-20240701.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

2024-11-17 15:27:48 +09:00

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	160853	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	852	-3	5	-0.35	81764123	95708	84.66	855	869	850	1111	599	855	854.34	8.56	3289	890	872	861	843	832	867	838	242	256	500	530	1	1	48348248	412	-15.49	0.78	12	0.20	-55.00	1091.00	1538	20231121	-44.60	706	20231023	20.68	1418	-39.92	20240222	740	15.14	20240201	1538	-44.60	20231121	706	20.68	20231023	0.12	N	138360	500	241 억	4139809	N	N	N	N
3	20240731	150905	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	859	4	2	0.47	68075771	79653	70.45	855	869	850	1111	599	855	854.65	8.56	3238	890	872	861	843	832	867	838	242	256	500	530	1	1	48348248	415	-15.62	0.79	12	0.16	-55.00	1091.00	1538	20231121	-44.15	706	20231023	21.67	1418	-39.42	20240222	740	16.08	20240201	1538	-44.15	20231121	706	21.67	20231023	0.12	N	138360	500	241 억	4139809	N	N	N	N
4	20240731	140904	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	856	1	2	0.12	45745503	53574	47.39	855	869	850	1111	599	855	853.88	8.56	-3997	890	872	861	843	832	867	838	242	256	500	530	1	1	48348248	414	-15.56	0.78	12	0.11	-55.00	1091.00	1538	20231121	-44.34	706	20231023	21.25	1418	-39.63	20240222	740	15.68	20240201	1538	-44.34	20231121	706	21.25	20231023	0.12	N	138360	500	241 억	4139809	N	N	N	N
5	20240731	130901	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	856	1	2	0.12	40991230	48020	42.47	855	869	850	1111	599	855	853.63	8.56	-3997	890	872	861	843	832	867	838	242	256	500	530	1	1	48348248	414	-15.56	0.78	12	0.10	-55.00	1091.00	1538	20231121	-44.34	706	20231023	21.25	1418	-39.63	20240222	740	15.68	20240201	1538	-44.34	20231121	706	21.25	20231023	0.12	N	138360	500	241 억	4139809	N	N	N	N
6	20240731	120901	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	857	2	2	0.23	36438794	42699	37.77	855	869	850	1111	599	855	853.39	8.56	-3376	890	872	861	843	832	867	838	242	256	500	530	1	1	48348248	414	-15.58	0.79	12	0.09	-55.00	1091.00	1538	20231121	-44.28	706	20231023	21.39	1418	-39.56	20240222	740	15.81	20240201	1538	-44.28	20231121	706	21.39	20231023	0.12	N	138360	500	241 억	4139809	N	N	N	N
7	20240731	110903	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	855	0	3	0.00	27298936	32001	28.31	855	869	850	1111	599	855	853.07	8.56	-3376	890	872	861	843	832	867	838	242	256	500	530	1	1	48348248	413	-15.55	0.78	12	0.07	-55.00	1091.00	1538	20231121	-44.41	706	20231023	21.10	1418	-39.70	20240222	740	15.54	20240201	1538	-44.41	20231121	706	21.10	20231023	0.12	N	138360	500	241 억	4139809	N	N	N	N
8	20240731	100901	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	856	1	2	0.12	25932965	30405	26.89	855	869	850	1111	599	855	852.92	8.56	-3709	890	872	861	843	832	867	838	242	256	500	530	1	1	48348248	414	-15.56	0.78	12	0.06	-55.00	1091.00	1538	20231121	-44.34	706	20231023	21.25	1418	-39.63	20240222	740	15.68	20240201	1538	-44.34	20231121	706	21.25	20231023	0.12	N	138360	500	241 억	4139809	N	N	N	N
9	20240731	090859	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	860	5	2	0.58	7553447	8833	7.81	855	869	850	1111	599	855	855.14	8.56	674	890	872	861	843	832	867	838	242	256	500	530	1	1	48348248	416	-15.64	0.79	12	0.02	-55.00	1091.00	1538	20231121	-44.08	706	20231023	21.81	1418	-39.35	20240222	740	16.22	20240201	1538	-44.08	20231121	706	21.81	20231023	0.12	N	138360	500	241 억	4139809	N	N	N	N
10	20240730	160837	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	855	-15	5	-1.72	96853992	113054	86.64	860	879	850	1131	609	870	856.71	8.57	-1689	923	896	878	851	833	887	842	242	261	500	530	1	1	48348248	413	-15.55	0.78	12	0.23	-55.00	1091.00	1538	20231121	-44.41	706	20231023	21.10	1418	-39.70	20240222	740	15.54	20240201	1538	-44.41	20231121	706	21.10	20231023	0.12	N	138360	500	241 억	4141492	N	N	N	N
11	20240730	150854	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	858	-12	5	-1.38	83077376	96950	74.30	860	879	850	1131	609	870	856.91	8.57	-1689	923	896	878	851	833	887	842	242	261	500	530	1	1	48348248	415	-15.60	0.79	12	0.20	-55.00	1091.00	1538	20231121	-44.21	706	20231023	21.53	1418	-39.49	20240222	740	15.95	20240201	1538	-44.21	20231121	706	21.53	20231023	0.12	N	138360	500	241 억	4141492	N	N	N	N
12	20240730	140844	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	857	-13	5	-1.49	77562352	90513	69.37	860	879	850	1131	609	870	856.92	8.57	-5805	923	896	878	851	833	887	842	242	261	500	530	1	1	48348248	414	-15.58	0.79	12	0.19	-55.00	1091.00	1538	20231121	-44.28	706	20231023	21.39	1418	-39.56	20240222	740	15.81	20240201	1538	-44.28	20231121	706	21.39	20231023	0.12	N	138360	500	241 억	4141492	N	N	N	N
13	20240730	130849	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	857	-13	5	-1.49	72671189	84783	64.98	860	879	850	1131	609	870	857.14	8.57	-3767	923	896	878	851	833	887	842	242	261	500	530	1	1	48348248	414	-15.58	0.79	12	0.18	-55.00	1091.00	1538	20231121	-44.28	706	20231023	21.39	1418	-39.56	20240222	740	15.81	20240201	1538	-44.28	20231121	706	21.39	20231023	0.12	N	138360	500	241 억	4141492	N	N	N	N
14	20240730	120841	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	852	-18	5	-2.07	58891666	68593	52.57	860	879	852	1131	609	870	858.57	8.57	-1468	923	896	878	851	833	887	842	242	261	500	530	1	1	48348248	412	-15.49	0.78	12	0.14	-55.00	1091.00	1538	20231121	-44.60	706	20231023	20.68	1418	-39.92	20240222	740	15.14	20240201	1538	-44.60	20231121	706	20.68	20231023	0.12	N	138360	500	241 억	4141492	N	N	N	N
15	20240730	110849	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	859	-11	5	-1.26	41187736	47860	36.68	860	879	853	1131	609	870	860.59	8.57	-2109	923	896	878	851	833	887	842	242	261	500	530	1	1	48348248	415	-15.62	0.79	12	0.10	-55.00	1091.00	1538	20231121	-44.15	706	20231023	21.67	1418	-39.42	20240222	740	16.08	20240201	1538	-44.15	20231121	706	21.67	20231023	0.12	N	138360	500	241 억	4141492	N	N	N	N
16	20240730	100853	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	861	-9	5	-1.03	37752019	43853	33.61	860	879	853	1131	609	870	860.88	8.57	-2968	923	896	878	851	833	887	842	242	261	500	530	1	1	48348248	416	-15.65	0.79	12	0.09	-55.00	1091.00	1538	20231121	-44.02	706	20231023	21.95	1418	-39.28	20240222	740	16.35	20240201	1538	-44.02	20231121	706	21.95	20231023	0.12	N	138360	500	241 억	4141492	N	N	N	N
17	20240730	090857	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	864	-6	5	-0.69	2609470	3034	2.33	860	879	860	1131	609	870	860.08	8.57	-438	923	896	878	851	833	887	842	242	261	500	530	1	1	48348248	418	-15.71	0.79	12	0.01	-55.00	1091.00	1538	20231121	-43.82	706	20231023	22.38	1418	-39.07	20240222	740	16.76	20240201	1538	-43.82	20231121	706	22.38	20231023	0.12	N	138360	500	241 억	4141492	N	N	N	N
18	20240729	160837	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	870	-2	5	-0.23	112922098	130053	95.69	872	905	860	1133	611	872	868.28	8.58	-4466	898	885	877	864	856	881	860	242	261	500	540	1	1	48348248	421	-15.82	0.80	12	0.27	-55.00	1091.00	1538	20231121	-43.43	706	20231023	23.23	1418	-38.65	20240222	740	17.57	20240201	1538	-43.43	20231121	706	23.23	20231023	0.12	N	138360	500	241 억	4145958	N	N	N	N
19	20240729	150851	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	870	-2	5	-0.23	111197412	128069	94.23	872	905	860	1133	611	872	868.26	8.58	-4399	898	885	877	864	856	881	860	242	261	500	540	1	1	48348248	421	-15.82	0.80	12	0.26	-55.00	1091.00	1538	20231121	-43.43	706	20231023	23.23	1418	-38.65	20240222	740	17.57	20240201	1538	-43.43	20231121	706	23.23	20231023	0.12	N	138360	500	241 억	4145958	N	N	N	N
20	20240729	140855	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	866	-6	5	-0.69	97924033	112739	82.95	872	905	860	1133	611	872	868.59	8.58	-3734	898	885	877	864	856	881	860	242	261	500	540	1	1	48348248	419	-15.75	0.79	12	0.23	-55.00	1091.00	1538	20231121	-43.69	706	20231023	22.66	1418	-38.93	20240222	740	17.03	20240201	1538	-43.69	20231121	706	22.66	20231023	0.12	N	138360	500	241 억	4145958	N	N	N	N
21	20240729	130856	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	870	-2	5	-0.23	49118185	56216	41.36	872	905	866	1133	611	872	873.74	8.58	1681	898	885	877	864	856	881	860	242	261	500	540	1	1	48348248	421	-15.82	0.80	12	0.12	-55.00	1091.00	1538	20231121	-43.43	706	20231023	23.23	1418	-38.65	20240222	740	17.57	20240201	1538	-43.43	20231121	706	23.23	20231023	0.12	N	138360	500	241 억	4145958	N	N	N	N
22	20240729	120852	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	875	3	2	0.34	38628978	44188	32.51	872	905	866	1133	611	872	874.20	8.58	1664	898	885	877	864	856	881	860	242	261	500	540	1	1	48348248	423	-15.91	0.80	12	0.09	-55.00	1091.00	1538	20231121	-43.11	706	20231023	23.94	1418	-38.29	20240222	740	18.24	20240201	1538	-43.11	20231121	706	23.94	20231023	0.12	N	138360	500	241 억	4145958	N	N	N	N
23	20240729	110844	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	876	4	2	0.46	30976635	35442	26.08	872	905	866	1133	611	872	874.01	8.58	1664	898	885	877	864	856	881	860	242	261	500	540	1	1	48348248	424	-15.93	0.80	12	0.07	-55.00	1091.00	1538	20231121	-43.04	706	20231023	24.08	1418	-38.22	20240222	740	18.38	20240201	1538	-43.04	20231121	706	24.08	20231023	0.12	N	138360	500	241 억	4145958	N	N	N	N
24	20240729	100841	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	879	7	2	0.80	15285104	17455	12.84	872	905	866	1133	611	872	875.69	8.58	1664	898	885	877	864	856	881	860	242	261	500	540	1	1	48348248	425	-15.98	0.81	12	0.04	-55.00	1091.00	1538	20231121	-42.85	706	20231023	24.50	1418	-38.01	20240222	740	18.78	20240201	1538	-42.85	20231121	706	24.50	20231023	0.12	N	138360	500	241 억	4145958	N	N	N	N
25	20240729	090842	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	875	3	2	0.34	4681959	5326	3.92	872	905	869	1133	611	872	879.08	8.58	57	898	885	877	864	856	881	860	242	261	500	540	1	1	48348248	423	-15.91	0.80	12	0.01	-55.00	1091.00	1538	20231121	-43.11	706	20231023	23.94	1418	-38.29	20240222	740	18.24	20240201	1538	-43.11	20231121	706	23.94	20231023	0.12	N	138360	500	241 억	4145958	N	N	N	N
26	20240726	160829	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	872	-5	5	-0.57	118740408	135834	78.17	881	890	869	1140	614	877	874.16	8.56	7250	908	892	881	865	854	887	860	242	263	500	540	1	1	48348248	422	-15.85	0.80	12	0.28	-55.00	1091.00	1538	20231121	-43.30	706	20231023	23.51	1418	-38.50	20240222	740	17.84	20240201	1538	-43.30	20231121	706	23.51	20231023	0.12	N	138360	500	241 억	4138708	N	N	N	N
27	20240726	150837	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	872	-5	5	-0.57	114434808	130887	75.32	881	890	869	1140	614	877	874.30	8.56	8594	908	892	881	865	854	887	860	242	263	500	540	1	1	48348248	422	-15.85	0.80	12	0.27	-55.00	1091.00	1538	20231121	-43.30	706	20231023	23.51	1418	-38.50	20240222	740	17.84	20240201	1538	-43.30	20231121	706	23.51	20231023	0.12	N	138360	500	241 억	4138708	N	N	N	N
28	20240726	140837	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	875	-2	5	-0.23	90693640	103607	59.62	881	890	869	1140	614	877	875.36	8.56	6803	908	892	881	865	854	887	860	242	263	500	540	1	1	48348248	423	-15.91	0.80	12	0.21	-55.00	1091.00	1538	20231121	-43.11	706	20231023	23.94	1418	-38.29	20240222	740	18.24	20240201	1538	-43.11	20231121	706	23.94	20231023	0.12	N	138360	500	241 억	4138708	N	N	N	N
29	20240726	130839	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	880	3	2	0.34	74868720	85479	49.19	881	890	870	1140	614	877	875.87	8.56	8747	908	892	881	865	854	887	860	242	263	500	540	1	1	48348248	425	-16.00	0.81	12	0.18	-55.00	1091.00	1538	20231121	-42.78	706	20231023	24.65	1418	-37.94	20240222	740	18.92	20240201	1538	-42.78	20231121	706	24.65	20231023	0.12	N	138360	500	241 억	4138708	N	N	N	N
30	20240726	120841	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	876	-1	5	-0.11	70678882	80699	46.44	881	890	870	1140	614	877	875.83	8.56	8751	908	892	881	865	854	887	860	242	263	500	540	1	1	48348248	424	-15.93	0.80	12	0.17	-55.00	1091.00	1538	20231121	-43.04	706	20231023	24.08	1418	-38.22	20240222	740	18.38	20240201	1538	-43.04	20231121	706	24.08	20231023	0.12	N	138360	500	241 억	4138708	N	N	N	N
31	20240726	110842	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	872	-5	5	-0.57	68632917	78365	45.10	881	890	870	1140	614	877	875.81	8.56	8907	908	892	881	865	854	887	860	242	263	500	540	1	1	48348248	422	-15.85	0.80	12	0.16	-55.00	1091.00	1538	20231121	-43.30	706	20231023	23.51	1418	-38.50	20240222	740	17.84	20240201	1538	-43.30	20231121	706	23.51	20231023	0.12	N	138360	500	241 억	4138708	N	N	N	N
32	20240726	100837	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	877	0	3	0.00	41949184	47766	27.49	881	890	877	1140	614	877	878.22	8.56	19076	908	892	881	865	854	887	860	242	263	500	540	1	1	48348248	424	-15.95	0.80	12	0.10	-55.00	1091.00	1538	20231121	-42.98	706	20231023	24.22	1418	-38.15	20240222	740	18.51	20240201	1538	-42.98	20231121	706	24.22	20231023	0.12	N	138360	500	241 억	4138708	N	N	N	N
33	20240726	090833	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	877	0	3	0.00	1186324	1347	0.78	881	881	877	1140	614	877	880.72	8.56	1177	908	892	881	865	854	887	860	242	263	500	540	1	1	48348248	424	-15.95	0.80	12	0.00	-55.00	1091.00	1538	20231121	-42.98	706	20231023	24.22	1418	-38.15	20240222	740	18.51	20240201	1538	-42.98	20231121	706	24.22	20231023	0.12	N	138360	500	241 억	4138708	N	N	N	N
34	20240725	160833	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	877	-22	5	-2.45	151122013	171875	106.07	897	897	870	1168	630	899	879.26	8.58	-11791	954	926	906	878	858	916	868	242	269	500	550	1	1	48348248	424	-15.95	0.80	12	0.36	-55.00	1091.00	1538	20231121	-42.98	706	20231023	24.22	1418	-38.15	20240222	740	18.51	20240201	1538	-42.98	20231121	706	24.22	20231023	0.12	N	138360	500	241 억	4150499	N	N	N	N
35	20240725	150843	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	883	-16	5	-1.78	144465364	164306	101.39	897	897	870	1168	630	899	879.25	8.58	-11690	954	926	906	878	858	916	868	242	269	500	550	1	1	48348248	427	-16.05	0.81	12	0.34	-55.00	1091.00	1538	20231121	-42.59	706	20231023	25.07	1418	-37.73	20240222	740	19.32	20240201	1538	-42.59	20231121	706	25.07	20231023	0.12	N	138360	500	241 억	4150499	N	N	N	N
36	20240725	140842	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	881	-18	5	-2.00	130092228	147947	91.30	897	897	870	1168	630	899	879.32	8.58	-10765	954	926	906	878	858	916	868	242	269	500	550	1	1	48348248	426	-16.02	0.81	12	0.31	-55.00	1091.00	1538	20231121	-42.72	706	20231023	24.79	1418	-37.87	20240222	740	19.05	20240201	1538	-42.72	20231121	706	24.79	20231023	0.12	N	138360	500	241 억	4150499	N	N	N	N
37	20240725	130836	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	874	-25	5	-2.78	112757908	128188	79.11	897	897	870	1168	630	899	879.63	8.58	-9503	954	926	906	878	858	916	868	242	269	500	550	1	1	48348248	423	-15.89	0.80	12	0.27	-55.00	1091.00	1538	20231121	-43.17	706	20231023	23.80	1418	-38.36	20240222	740	18.11	20240201	1538	-43.17	20231121	706	23.80	20231023	0.12	N	138360	500	241 억	4150499	N	N	N	N
38	20240725	120841	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	882	-17	5	-1.89	94265302	106983	66.02	897	897	870	1168	630	899	881.12	8.58	-10959	954	926	906	878	858	916	868	242	269	500	550	1	1	48348248	426	-16.04	0.81	12	0.22	-55.00	1091.00	1538	20231121	-42.65	706	20231023	24.93	1418	-37.80	20240222	740	19.19	20240201	1538	-42.65	20231121	706	24.93	20231023	0.12	N	138360	500	241 억	4150499	N	N	N	N
39	20240725	110836	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	877	-22	5	-2.45	67482891	76408	47.15	897	897	877	1168	630	899	883.19	8.58	-3946	954	926	906	878	858	916	868	242	269	500	550	1	1	48348248	424	-15.95	0.80	12	0.16	-55.00	1091.00	1538	20231121	-42.98	706	20231023	24.22	1418	-38.15	20240222	740	18.51	20240201	1538	-42.98	20231121	706	24.22	20231023	0.12	N	138360	500	241 억	4150499	N	N	N	N
40	20240725	100833	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	883	-16	5	-1.78	28282622	31948	19.72	897	897	881	1168	630	899	885.27	8.58	-7419	954	926	906	878	858	916	868	242	269	500	550	1	1	48348248	427	-16.05	0.81	12	0.07	-55.00	1091.00	1538	20231121	-42.59	706	20231023	25.07	1418	-37.73	20240222	740	19.32	20240201	1538	-42.59	20231121	706	25.07	20231023	0.12	N	138360	500	241 억	4150499	N	N	N	N
41	20240725	090831	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	892	-7	5	-0.78	721671	809	0.50	897	897	892	1168	630	899	892.05	8.58	-801	954	926	906	878	858	916	868	242	269	500	550	1	1	48348248	431	-16.22	0.82	12	0.00	-55.00	1091.00	1538	20231121	-42.00	706	20231023	26.35	1418	-37.09	20240222	740	20.54	20240201	1538	-42.00	20231121	706	26.35	20231023	0.12	N	138360	500	241 억	4150499	N	N	N	N
42	20240724	160828	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	899	7	2	0.78	144914885	161995	161.92	934	934	886	1159	625	892	894.57	8.61	-12314	921	906	898	883	875	903	880	242	267	500	550	1	1	48348248	435	-16.35	0.82	12	0.34	-55.00	1091.00	1538	20231121	-41.55	706	20231023	27.34	1418	-36.60	20240222	740	21.49	20240201	1538	-41.55	20231121	706	27.34	20231023	0.14	N	138360	500	241 억	4162812	N	N	N	N
43	20240724	150841	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	892	0	3	0.00	142927955	159765	159.69	934	934	886	1159	625	892	894.62	8.61	-12160	921	906	898	883	875	903	880	242	267	500	550	1	1	48348248	431	-16.22	0.82	12	0.33	-55.00	1091.00	1538	20231121	-42.00	706	20231023	26.35	1418	-37.09	20240222	740	20.54	20240201	1538	-42.00	20231121	706	26.35	20231023	0.14	N	138360	500	241 억	4162812	N	N	N	N
44	20240724	140836	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	897	5	2	0.56	132434923	148065	147.99	934	934	886	1159	625	892	894.45	8.61	-9889	921	906	898	883	875	903	880	242	267	500	550	1	1	48348248	434	-16.31	0.82	12	0.31	-55.00	1091.00	1538	20231121	-41.68	706	20231023	27.05	1418	-36.74	20240222	740	21.22	20240201	1538	-41.68	20231121	706	27.05	20231023	0.14	N	138360	500	241 억	4162812	N	N	N	N
45	20240724	130841	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	902	10	2	1.12	105695355	117959	117.90	934	934	887	1159	625	892	896.06	8.61	-9132	921	906	898	883	875	903	880	242	267	500	550	1	1	48348248	436	-16.40	0.83	12	0.24	-55.00	1091.00	1538	20231121	-41.35	706	20231023	27.76	1418	-36.39	20240222	740	21.89	20240201	1538	-41.35	20231121	706	27.76	20231023	0.14	N	138360	500	241 억	4162812	N	N	N	N
46	20240724	120839	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	901	9	2	1.01	88143526	98317	98.27	934	934	887	1159	625	892	896.55	8.61	-9161	921	906	898	883	875	903	880	242	267	500	550	1	1	48348248	436	-16.38	0.83	12	0.20	-55.00	1091.00	1538	20231121	-41.42	706	20231023	27.62	1418	-36.46	20240222	740	21.76	20240201	1538	-41.42	20231121	706	27.62	20231023	0.14	N	138360	500	241 억	4162812	N	N	N	N
47	20240724	110836	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	894	2	2	0.22	84831384	94627	94.58	934	934	887	1159	625	892	896.51	8.61	-8136	921	906	898	883	875	903	880	242	267	500	550	1	1	48348248	432	-16.25	0.82	12	0.20	-55.00	1091.00	1538	20231121	-41.87	706	20231023	26.63	1418	-36.95	20240222	740	20.81	20240201	1538	-41.87	20231121	706	26.63	20231023	0.14	N	138360	500	241 억	4162812	N	N	N	N
48	20240724	100901	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	894	2	2	0.22	35358874	39192	39.17	934	934	891	1159	625	892	902.36	8.61	-6603	921	906	898	883	875	903	880	242	267	500	550	1	1	48348248	432	-16.25	0.82	12	0.08	-55.00	1091.00	1538	20231121	-41.87	706	20231023	26.63	1418	-36.95	20240222	740	20.81	20240201	1538	-41.87	20231121	706	26.63	20231023	0.14	N	138360	500	241 억	4162812	N	N	N	N
49	20240724	090829	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	900	8	2	0.90	12649498	13919	13.91	934	934	891	1159	625	892	909.58	8.61	-4245	921	906	898	883	875	903	880	242	267	500	550	1	1	48348248	435	-16.36	0.82	12	0.03	-55.00	1091.00	1538	20231121	-41.48	706	20231023	27.48	1418	-36.53	20240222	740	21.62	20240201	1538	-41.48	20231121	706	27.48	20231023	0.14	N	138360	500	241 억	4162812	N	N	N	N
50	20240723	160825	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	892	-1	5	-0.11	88186461	98648	75.48	892	913	890	1160	626	893	893.95	8.59	9973	944	918	904	878	864	911	871	242	267	500	550	1	1	48348248	431	-16.22	0.82	12	0.20	-55.00	1091.00	1538	20231121	-42.00	706	20231023	26.35	1418	-37.09	20240222	740	20.54	20240201	1538	-42.00	20231121	706	26.35	20231023	0.20	N	138360	500	241 억	4152839	N	N	N	N
51	20240723	150842	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	894	1	2	0.11	82313820	92068	70.45	892	913	890	1160	626	893	894.05	8.59	9794	944	918	904	878	864	911	871	242	267	500	550	1	1	48348248	432	-16.25	0.82	12	0.19	-55.00	1091.00	1538	20231121	-41.87	706	20231023	26.63	1418	-36.95	20240222	740	20.81	20240201	1538	-41.87	20231121	706	26.63	20231023	0.20	N	138360	500	241 억	4152839	N	N	N	N
52	20240723	140828	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	894	1	2	0.11	66792773	74766	57.21	892	913	890	1160	626	893	893.36	8.59	8278	944	918	904	878	864	911	871	242	267	500	550	1	1	48348248	432	-16.25	0.82	12	0.15	-55.00	1091.00	1538	20231121	-41.87	706	20231023	26.63	1418	-36.95	20240222	740	20.81	20240201	1538	-41.87	20231121	706	26.63	20231023	0.20	N	138360	500	241 억	4152839	N	N	N	N
53	20240723	130823	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	891	-2	5	-0.22	60644169	67880	51.94	892	913	890	1160	626	893	893.40	8.59	8101	944	918	904	878	864	911	871	242	267	500	550	1	1	48348248	431	-16.20	0.82	12	0.14	-55.00	1091.00	1538	20231121	-42.07	706	20231023	26.20	1418	-37.17	20240222	740	20.41	20240201	1538	-42.07	20231121	706	26.20	20231023	0.20	N	138360	500	241 억	4152839	N	N	N	N
54	20240723	120830	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	895	2	2	0.22	52692974	58973	45.12	892	913	890	1160	626	893	893.51	8.59	6191	944	918	904	878	864	911	871	242	267	500	550	1	1	48348248	433	-16.27	0.82	12	0.12	-55.00	1091.00	1538	20231121	-41.81	706	20231023	26.77	1418	-36.88	20240222	740	20.95	20240201	1538	-41.81	20231121	706	26.77	20231023	0.20	N	138360	500	241 억	4152839	N	N	N	N
55	20240723	110832	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	895	2	2	0.22	46542123	52099	39.86	892	913	890	1160	626	893	893.34	8.59	1991	944	918	904	878	864	911	871	242	267	500	550	1	1	48348248	433	-16.27	0.82	12	0.11	-55.00	1091.00	1538	20231121	-41.81	706	20231023	26.77	1418	-36.88	20240222	740	20.95	20240201	1538	-41.81	20231121	706	26.77	20231023	0.20	N	138360	500	241 억	4152839	N	N	N	N
56	20240723	100827	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	900	7	2	0.78	19263900	21544	16.48	892	913	892	1160	626	893	894.17	8.59	1112	944	918	904	878	864	911	871	242	267	500	550	1	1	48348248	435	-16.36	0.82	12	0.04	-55.00	1091.00	1538	20231121	-41.48	706	20231023	27.48	1418	-36.53	20240222	740	21.62	20240201	1538	-41.48	20231121	706	27.48	20231023	0.20	N	138360	500	241 억	4152839	N	N	N	N
57	20240723	090835	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	897	4	2	0.45	3489053	3908	2.99	892	913	892	1160	626	893	892.80	8.59	1007	944	918	904	878	864	911	871	242	267	500	550	1	1	48348248	434	-16.31	0.82	12	0.01	-55.00	1091.00	1538	20231121	-41.68	706	20231023	27.05	1418	-36.74	20240222	740	21.22	20240201	1538	-41.68	20231121	706	27.05	20231023	0.20	N	138360	500	241 억	4152839	N	N	N	N
58	20240722	160821	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	893	-24	5	-2.62	118956319	130666	186.56	917	930	890	1192	642	917	910.38	12.06	-22512	959	937	926	904	893	932	899	173	275	500	560	1	1	34611984	309	-16.24	0.82	12	0.38	-55.00	1091.00	1538	20231121	-41.94	706	20231023	26.49	1418	-37.02	20240222	740	20.68	20240201	1538	-41.94	20231121	706	26.49	20231023	0.20	N	138360	500	173 억	4175269	N	N	N	N
59	20240722	150827	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	905	-12	5	-1.31	107301274	117704	168.05	917	930	890	1192	642	917	911.62	12.06	-19072	959	937	926	904	893	932	899	173	275	500	560	1	1	34611984	313	-16.45	0.83	12	0.34	-55.00	1091.00	1538	20231121	-41.16	706	20231023	28.19	1418	-36.18	20240222	740	22.30	20240201	1538	-41.16	20231121	706	28.19	20231023	0.20	N	138360	500	173 억	4175269	N	N	N	N
60	20240722	140832	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	914	-3	5	-0.33	73783291	80570	115.03	917	930	910	1192	642	917	915.77	12.06	-2492	959	937	926	904	893	932	899	173	275	500	560	1	1	34611984	316	-16.62	0.84	12	0.23	-55.00	1091.00	1538	20231121	-40.57	706	20231023	29.46	1418	-35.54	20240222	740	23.51	20240201	1538	-40.57	20231121	706	29.46	20231023	0.20	N	138360	500	173 억	4175269	N	N	N	N
61	20240722	130829	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	911	-6	5	-0.65	68084139	74312	106.10	917	930	911	1192	642	917	916.19	12.06	-2487	959	937	926	904	893	932	899	173	275	500	560	1	1	34611984	315	-16.56	0.84	12	0.21	-55.00	1091.00	1538	20231121	-40.77	706	20231023	29.04	1418	-35.75	20240222	740	23.11	20240201	1538	-40.77	20231121	706	29.04	20231023	0.20	N	138360	500	173 억	4175269	N	N	N	N
62	20240722	120827	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	924	7	2	0.76	42558072	46371	66.21	917	930	911	1192	642	917	917.77	12.06	-4765	959	937	926	904	893	932	899	173	275	500	560	1	1	34611984	320	-16.80	0.85	12	0.13	-55.00	1091.00	1538	20231121	-39.92	706	20231023	30.88	1418	-34.84	20240222	740	24.86	20240201	1538	-39.92	20231121	706	30.88	20231023	0.20	N	138360	500	173 억	4175269	N	N	N	N
63	20240722	110824	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	917	0	3	0.00	37391132	40756	58.19	917	930	911	1192	642	917	917.44	12.06	-3864	959	937	926	904	893	932	899	173	275	500	560	1	1	34611984	317	-16.67	0.84	12	0.12	-55.00	1091.00	1538	20231121	-40.38	706	20231023	29.89	1418	-35.33	20240222	740	23.92	20240201	1538	-40.38	20231121	706	29.89	20231023	0.20	N	138360	500	173 억	4175269	N	N	N	N
64	20240722	100827	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	918	1	2	0.11	33075297	36057	51.48	917	930	911	1192	642	917	917.31	12.06	-4079	959	937	926	904	893	932	899	173	275	500	560	1	1	34611984	318	-16.69	0.84	12	0.10	-55.00	1091.00	1538	20231121	-40.31	706	20231023	30.03	1418	-35.26	20240222	740	24.05	20240201	1538	-40.31	20231121	706	30.03	20231023	0.20	N	138360	500	173 억	4175269	N	N	N	N
65	20240722	090828	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	921	4	2	0.44	2735198	2983	4.26	917	930	911	1192	642	917	916.93	12.06	50	959	937	926	904	893	932	899	173	275	500	560	1	1	34611984	319	-16.75	0.84	12	0.01	-55.00	1091.00	1538	20231121	-40.12	706	20231023	30.45	1418	-35.05	20240222	740	24.46	20240201	1538	-40.12	20231121	706	30.45	20231023	0.20	N	138360	500	173 억	4175269	N	N	N	N
66	20240719	160805	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	917	-2	5	-0.22	63787340	69090	81.24	919	948	915	1194	644	919	923.27	12.07	-2007	960	939	927	906	894	933	900	173	275	500	560	1	1	34611984	317	-16.67	0.84	12	0.20	-55.00	1091.00	1538	20231121	-40.38	706	20231023	29.89	1418	-35.33	20240222	740	23.92	20240201	1538	-40.38	20231121	706	29.89	20231023	0.22	N	138360	500	173 억	4177189	N	N	N	N
67	20240719	150814	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	931	12	2	1.31	57224518	61950	72.84	919	948	915	1194	644	919	923.72	12.07	-2858	960	939	927	906	894	933	900	173	275	500	560	1	1	34611984	322	-16.93	0.85	12	0.18	-55.00	1091.00	1538	20231121	-39.47	706	20231023	31.87	1418	-34.34	20240222	740	25.81	20240201	1538	-39.47	20231121	706	31.87	20231023	0.22	N	138360	500	173 억	4177189	N	N	N	N
68	20240719	140817	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	925	6	2	0.65	37149491	40192	47.26	919	948	915	1194	644	919	924.30	12.07	-4544	960	939	927	906	894	933	900	173	275	500	560	1	1	34611984	320	-16.82	0.85	12	0.12	-55.00	1091.00	1538	20231121	-39.86	706	20231023	31.02	1418	-34.77	20240222	740	25.00	20240201	1538	-39.86	20231121	706	31.02	20231023	0.22	N	138360	500	173 억	4177189	N	N	N	N
69	20240719	130807	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	930	11	2	1.20	32431460	35098	41.27	919	948	915	1194	644	919	924.03	12.07	-5152	960	939	927	906	894	933	900	173	275	500	560	1	1	34611984	322	-16.91	0.85	12	0.10	-55.00	1091.00	1538	20231121	-39.53	706	20231023	31.73	1418	-34.41	20240222	740	25.68	20240201	1538	-39.53	20231121	706	31.73	20231023	0.22	N	138360	500	173 억	4177189	N	N	N	N
70	20240719	120808	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	930	11	2	1.20	29981021	32459	38.17	919	948	915	1194	644	919	923.66	12.07	-5004	960	939	927	906	894	933	900	173	275	500	560	1	1	34611984	322	-16.91	0.85	12	0.09	-55.00	1091.00	1538	20231121	-39.53	706	20231023	31.73	1418	-34.41	20240222	740	25.68	20240201	1538	-39.53	20231121	706	31.73	20231023	0.22	N	138360	500	173 억	4177189	N	N	N	N
71	20240719	110815	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	932	13	2	1.41	22260186	24161	28.41	919	948	915	1194	644	919	921.33	12.07	-2185	960	939	927	906	894	933	900	173	275	500	560	1	1	34611984	323	-16.95	0.85	12	0.07	-55.00	1091.00	1538	20231121	-39.40	706	20231023	32.01	1418	-34.27	20240222	740	25.95	20240201	1538	-39.40	20231121	706	32.01	20231023	0.22	N	138360	500	173 억	4177189	N	N	N	N
72	20240719	100731	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	920	1	2	0.11	16550868	17986	21.15	919	948	915	1194	644	919	920.21	12.07	-1838	960	939	927	906	894	933	900	173	275	500	560	1	1	34611984	318	-16.73	0.84	12	0.05	-55.00	1091.00	1538	20231121	-40.18	706	20231023	30.31	1418	-35.12	20240222	740	24.32	20240201	1538	-40.18	20231121	706	30.31	20231023	0.22	N	138360	500	173 억	4177189	N	N	N	N
73	20240719	090821	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	935	16	2	1.74	2609819	2835	3.33	919	948	918	1194	644	919	920.57	12.07	-63	960	939	927	906	894	933	900	173	275	500	560	1	1	34611984	324	-17.00	0.86	12	0.01	-55.00	1091.00	1538	20231121	-39.21	706	20231023	32.44	1418	-34.06	20240222	740	26.35	20240201	1538	-39.21	20231121	706	32.44	20231023	0.22	N	138360	500	173 억	4177189	N	N	N	N
74	20240718	160800	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	919	-29	5	-3.06	77923731	84495	36.27	948	948	915	1232	664	948	922.18	12.08	-4453	996	971	940	915	884	956	900	173	284	500	580	1	1	34611984	318	-16.71	0.84	12	0.24	-55.00	1091.00	1538	20231121	-40.25	706	20231023	30.17	1418	-35.19	20240222	740	24.19	20240201	1538	-40.25	20231121	706	30.17	20231023	0.21	N	138360	500	173 억	4181642	N	N	N	N
75	20240718	150808	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	923	-25	5	-2.64	74328740	80595	34.59	948	948	915	1232	664	948	922.20	12.08	-1095	996	971	940	915	884	956	900	173	284	500	580	1	1	34611984	319	-16.78	0.85	12	0.23	-55.00	1091.00	1538	20231121	-39.99	706	20231023	30.74	1418	-34.91	20240222	740	24.73	20240201	1538	-39.99	20231121	706	30.74	20231023	0.21	N	138360	500	173 억	4181642	N	N	N	N
76	20240718	140802	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	927	-21	5	-2.22	52409816	56791	24.37	948	948	915	1232	664	948	922.79	12.08	-81	996	971	940	915	884	956	900	173	284	500	580	1	1	34611984	321	-16.85	0.85	12	0.16	-55.00	1091.00	1538	20231121	-39.73	706	20231023	31.30	1418	-34.63	20240222	740	25.27	20240201	1538	-39.73	20231121	706	31.30	20231023	0.21	N	138360	500	173 억	4181642	N	N	N	N
77	20240718	130804	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	926	-22	5	-2.32	47274802	51225	21.99	948	948	915	1232	664	948	922.81	12.08	946	996	971	940	915	884	956	900	173	284	500	580	1	1	34611984	321	-16.84	0.85	12	0.15	-55.00	1091.00	1538	20231121	-39.79	706	20231023	31.16	1418	-34.70	20240222	740	25.14	20240201	1538	-39.79	20231121	706	31.16	20231023	0.21	N	138360	500	173 억	4181642	N	N	N	N
78	20240718	120804	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	923	-25	5	-2.64	41040452	44469	19.09	948	948	915	1232	664	948	922.82	12.08	5446	996	971	940	915	884	956	900	173	284	500	580	1	1	34611984	319	-16.78	0.85	12	0.13	-55.00	1091.00	1538	20231121	-39.99	706	20231023	30.74	1418	-34.91	20240222	740	24.73	20240201	1538	-39.99	20231121	706	30.74	20231023	0.21	N	138360	500	173 억	4181642	N	N	N	N
79	20240718	110809	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	926	-22	5	-2.32	36715933	39793	17.08	948	948	915	1232	664	948	922.58	12.08	5251	996	971	940	915	884	956	900	173	284	500	580	1	1	34611984	321	-16.84	0.85	12	0.11	-55.00	1091.00	1538	20231121	-39.79	706	20231023	31.16	1418	-34.70	20240222	740	25.14	20240201	1538	-39.79	20231121	706	31.16	20231023	0.21	N	138360	500	173 억	4181642	N	N	N	N
80	20240718	100810	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	929	-19	5	-2.00	32607246	35365	15.18	948	948	915	1232	664	948	921.91	12.08	5185	996	971	940	915	884	956	900	173	284	500	580	1	1	34611984	322	-16.89	0.85	12	0.10	-55.00	1091.00	1538	20231121	-39.60	706	20231023	31.59	1418	-34.49	20240222	740	25.54	20240201	1538	-39.60	20231121	706	31.59	20231023	0.21	N	138360	500	173 억	4181642	N	N	N	N
81	20240718	090811	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	915	-33	5	-3.48	13147697	14212	6.10	948	948	915	1232	664	948	924.87	12.08	-3923	996	971	940	915	884	956	900	173	284	500	580	1	1	34611984	317	-16.64	0.84	12	0.04	-55.00	1091.00	1538	20231121	-40.51	706	20231023	29.60	1418	-35.47	20240222	740	23.65	20240201	1538	-40.51	20231121	706	29.60	20231023	0.21	N	138360	500	173 억	4181642	N	N	N	N
82	20240717	160843	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	948	42	2	4.64	217756526	232530	159.97	965	965	909	1177	635	906	936.38	11.98	33271	926	915	910	899	894	913	897	173	271	500	560	1	1	34611984	328	-17.24	0.87	12	0.67	-55.00	1091.00	1538	20231121	-38.36	706	20231023	34.28	1418	-33.15	20240222	740	28.11	20240201	1538	-38.36	20231121	706	34.28	20231023	0.23	N	138360	500	173 억	4148222	N	N	N	N
83	20240717	150847	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	946	40	2	4.42	193838940	207328	142.63	965	965	909	1177	635	906	934.94	11.98	22835	926	915	910	899	894	913	897	173	271	500	560	1	1	34611984	327	-17.20	0.87	12	0.60	-55.00	1091.00	1538	20231121	-38.49	706	20231023	33.99	1418	-33.29	20240222	740	27.84	20240201	1538	-38.49	20231121	706	33.99	20231023	0.23	N	138360	500	173 억	4148222	N	N	N	N
84	20240717	140844	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	941	35	2	3.86	156752439	168000	115.58	965	965	909	1177	635	906	933.05	11.98	116	926	915	910	899	894	913	897	173	271	500	560	1	1	34611984	326	-17.11	0.86	12	0.49	-55.00	1091.00	1538	20231121	-38.82	706	20231023	33.29	1418	-33.64	20240222	740	27.16	20240201	1538	-38.82	20231121	706	33.29	20231023	0.23	N	138360	500	173 억	4148222	N	N	N	N
85	20240717	130844	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	938	32	2	3.53	139417819	149541	102.88	965	965	909	1177	635	906	932.30	11.98	2523	926	915	910	899	894	913	897	173	271	500	560	1	1	34611984	325	-17.05	0.86	12	0.43	-55.00	1091.00	1538	20231121	-39.01	706	20231023	32.86	1418	-33.85	20240222	740	26.76	20240201	1538	-39.01	20231121	706	32.86	20231023	0.23	N	138360	500	173 억	4148222	N	N	N	N
86	20240717	120845	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	943	37	2	4.08	133334544	143051	98.41	965	965	909	1177	635	906	932.08	11.98	967	926	915	910	899	894	913	897	173	271	500	560	1	1	34611984	326	-17.15	0.86	12	0.41	-55.00	1091.00	1538	20231121	-38.69	706	20231023	33.57	1418	-33.50	20240222	740	27.43	20240201	1538	-38.69	20231121	706	33.57	20231023	0.23	N	138360	500	173 억	4148222	N	N	N	N
87	20240717	110845	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	919	13	2	1.43	80633929	87014	59.86	965	965	909	1177	635	906	926.68	11.98	-11152	926	915	910	899	894	913	897	173	271	500	560	1	1	34611984	318	-16.71	0.84	12	0.25	-55.00	1091.00	1538	20231121	-40.25	706	20231023	30.17	1418	-35.19	20240222	740	24.19	20240201	1538	-40.25	20231121	706	30.17	20231023	0.23	N	138360	500	173 억	4148222	N	N	N	N
88	20240717	100844	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	922	16	2	1.77	63234997	68127	46.87	965	965	909	1177	635	906	928.19	11.98	-7863	926	915	910	899	894	913	897	173	271	500	560	1	1	34611984	319	-16.76	0.85	12	0.20	-55.00	1091.00	1538	20231121	-40.05	706	20231023	30.59	1418	-34.98	20240222	740	24.59	20240201	1538	-40.05	20231121	706	30.59	20231023	0.23	N	138360	500	173 억	4148222	N	N	N	N
89	20240717	090703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	927	21	2	2.32	24423836	26091	17.95	965	965	909	1177	635	906	936.10	11.98	-4737	926	915	910	899	894	913	897	173	271	500	560	1	1	34611984	321	-16.85	0.85	12	0.08	-55.00	1091.00	1538	20231121	-39.73	706	20231023	31.30	1418	-34.63	20240222	740	25.27	20240201	1538	-39.73	20231121	706	31.30	20231023	0.23	N	138360	500	173 억	4148222	N	N	N	N
90	20240716	160846	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	906	-19	5	-2.05	131749155	144876	62.19	916	921	905	1202	648	925	909.40	11.99	-2639	984	954	922	892	860	969	907	173	277	500	570	1	1	34611984	314	-16.47	0.83	12	0.42	-55.00	1091.00	1538	20231121	-41.09	706	20231023	28.33	1418	-36.11	20240222	740	22.43	20240201	1538	-41.09	20231121	706	28.33	20231023	0.22	N	138360	500	173 억	4150780	N	N	N	N
91	20240716	150855	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	907	-18	5	-1.95	120760901	132746	56.99	916	921	905	1202	648	925	909.71	11.99	2866	984	954	922	892	860	969	907	173	277	500	570	1	1	34611984	314	-16.49	0.83	12	0.38	-55.00	1091.00	1538	20231121	-41.03	706	20231023	28.47	1418	-36.04	20240222	740	22.57	20240201	1538	-41.03	20231121	706	28.47	20231023	0.22	N	138360	500	173 억	4150780	N	N	N	N
92	20240716	140852	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	909	-16	5	-1.73	101810977	111885	48.03	916	921	905	1202	648	925	909.96	11.99	4851	984	954	922	892	860	969	907	173	277	500	570	1	1	34611984	315	-16.53	0.83	12	0.32	-55.00	1091.00	1538	20231121	-40.90	706	20231023	28.75	1418	-35.90	20240222	740	22.84	20240201	1538	-40.90	20231121	706	28.75	20231023	0.22	N	138360	500	173 억	4150780	N	N	N	N
93	20240716	130852	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	907	-18	5	-1.95	82538904	90641	38.91	916	921	905	1202	648	925	910.61	11.99	5851	984	954	922	892	860	969	907	173	277	500	570	1	1	34611984	314	-16.49	0.83	12	0.26	-55.00	1091.00	1538	20231121	-41.03	706	20231023	28.47	1418	-36.04	20240222	740	22.57	20240201	1538	-41.03	20231121	706	28.47	20231023	0.22	N	138360	500	173 억	4150780	N	N	N	N
94	20240716	120850	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	916	-9	5	-0.97	67838865	74459	31.96	916	921	905	1202	648	925	911.09	11.99	6244	984	954	922	892	860	969	907	173	277	500	570	1	1	34611984	317	-16.65	0.84	12	0.22	-55.00	1091.00	1538	20231121	-40.44	706	20231023	29.75	1418	-35.40	20240222	740	23.78	20240201	1538	-40.44	20231121	706	29.75	20231023	0.22	N	138360	500	173 억	4150780	N	N	N	N
95	20240716	110850	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	909	-16	5	-1.73	45459753	49934	21.44	916	921	905	1202	648	925	910.40	11.99	-1247	984	954	922	892	860	969	907	173	277	500	570	1	1	34611984	315	-16.53	0.83	12	0.14	-55.00	1091.00	1538	20231121	-40.90	706	20231023	28.75	1418	-35.90	20240222	740	22.84	20240201	1538	-40.90	20231121	706	28.75	20231023	0.22	N	138360	500	173 억	4150780	N	N	N	N
96	20240716	100851	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	913	-12	5	-1.30	22096567	24202	10.39	916	921	909	1202	648	925	913.01	11.99	-1854	984	954	922	892	860	969	907	173	277	500	570	1	1	34611984	316	-16.60	0.84	12	0.07	-55.00	1091.00	1538	20231121	-40.64	706	20231023	29.32	1418	-35.61	20240222	740	23.38	20240201	1538	-40.64	20231121	706	29.32	20231023	0.22	N	138360	500	173 억	4150780	N	N	N	N
97	20240716	090849	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	912	-13	5	-1.41	8986667	9825	4.22	916	921	912	1202	648	925	914.67	11.99	-977	984	954	922	892	860	969	907	173	277	500	570	1	1	34611984	316	-16.58	0.84	12	0.03	-55.00	1091.00	1538	20231121	-40.70	706	20231023	29.18	1418	-35.68	20240222	740	23.24	20240201	1538	-40.70	20231121	706	29.18	20231023	0.22	N	138360	500	173 억	4150780	N	N	N	N
98	20240715	160836	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	925	11	2	1.20	212769569	231991	107.93	905	952	890	1188	640	914	917.11	11.91	29247	948	930	921	903	894	926	899	173	274	500	560	1	1	34611984	320	-16.82	0.85	12	0.67	-55.00	1091.00	1538	20231121	-39.86	706	20231023	31.02	1418	-34.77	20240222	740	25.00	20240201	1538	-39.86	20231121	706	31.02	20231023	0.20	N	138360	500	173 억	4121068	N	N	N	N
99	20240715	150843	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	925	11	2	1.20	199043862	217080	100.99	905	952	890	1188	640	914	916.91	11.91	28497	948	930	921	903	894	926	899	173	274	500	560	1	1	34611984	320	-16.82	0.85	12	0.63	-55.00	1091.00	1538	20231121	-39.86	706	20231023	31.02	1418	-34.77	20240222	740	25.00	20240201	1538	-39.86	20231121	706	31.02	20231023	0.20	N	138360	500	173 억	4121068	N	N	N	N
100	20240715	140840	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	915	1	2	0.11	185055948	201799	93.88	905	952	890	1188	640	914	917.03	11.91	22700	948	930	921	903	894	926	899	173	274	500	560	1	1	34611984	317	-16.64	0.84	12	0.58	-55.00	1091.00	1538	20231121	-40.51	706	20231023	29.60	1418	-35.47	20240222	740	23.65	20240201	1538	-40.51	20231121	706	29.60	20231023	0.20	N	138360	500	173 억	4121068	N	N	N	N
101	20240715	130842	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	912	-2	5	-0.22	167770291	182866	85.07	905	952	890	1188	640	914	917.45	11.91	20489	948	930	921	903	894	926	899	173	274	500	560	1	1	34611984	316	-16.58	0.84	12	0.53	-55.00	1091.00	1538	20231121	-40.70	706	20231023	29.18	1418	-35.68	20240222	740	23.24	20240201	1538	-40.70	20231121	706	29.18	20231023	0.20	N	138360	500	173 억	4121068	N	N	N	N
102	20240715	120841	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	919	5	2	0.55	155572130	169520	78.87	905	952	890	1188	640	914	917.72	11.91	20468	948	930	921	903	894	926	899	173	274	500	560	1	1	34611984	318	-16.71	0.84	12	0.49	-55.00	1091.00	1538	20231121	-40.25	706	20231023	30.17	1418	-35.19	20240222	740	24.19	20240201	1538	-40.25	20231121	706	30.17	20231023	0.20	N	138360	500	173 억	4121068	N	N	N	N
103	20240715	110840	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	920	6	2	0.66	150647080	164164	76.37	905	952	890	1188	640	914	917.66	11.91	19652	948	930	921	903	894	926	899	173	274	500	560	1	1	34611984	318	-16.73	0.84	12	0.47	-55.00	1091.00	1538	20231121	-40.18	706	20231023	30.31	1418	-35.12	20240222	740	24.32	20240201	1538	-40.18	20231121	706	30.31	20231023	0.20	N	138360	500	173 억	4121068	N	N	N	N
104	20240715	100841	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	927	13	2	1.42	96786042	106880	49.72	905	927	890	1188	640	914	905.56	11.91	30516	948	930	921	903	894	926	899	173	274	500	560	1	1	34611984	321	-16.85	0.85	12	0.31	-55.00	1091.00	1538	20231121	-39.73	706	20231023	31.30	1418	-34.63	20240222	740	25.27	20240201	1538	-39.73	20231121	706	31.30	20231023	0.20	N	138360	500	173 억	4121068	N	N	N	N
105	20240715	090842	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	908	-6	5	-0.66	60795439	67354	31.34	905	910	890	1188	640	914	902.63	11.91	22951	948	930	921	903	894	926	899	173	274	500	560	1	1	34611984	314	-16.51	0.83	12	0.19	-55.00	1091.00	1538	20231121	-40.96	706	20231023	28.61	1418	-35.97	20240222	740	22.70	20240201	1538	-40.96	20231121	706	28.61	20231023	0.20	N	138360	500	173 억	4121068	N	N	N	N
106	20240712	160834	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	914	-27	5	-2.87	189526538	205374	36.94	932	939	912	1223	659	941	922.92	11.86	13329	992	966	941	915	890	954	903	173	282	500	580	1	1	34611984	316	-16.62	0.84	12	0.59	-55.00	1091.00	1538	20231121	-40.57	706	20231023	29.46	1418	-35.54	20240222	740	23.51	20240201	1538	-40.57	20231121	706	29.46	20231023	0.06	N	138360	500	173 억	4106099	N	N	N	N
107	20240712	150840	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	918	-23	5	-2.44	178408956	193203	34.75	932	939	912	1223	659	941	923.43	11.86	13047	992	966	941	915	890	954	903	173	282	500	580	1	1	34611984	318	-16.69	0.84	12	0.56	-55.00	1091.00	1538	20231121	-40.31	706	20231023	30.03	1418	-35.26	20240222	740	24.05	20240201	1538	-40.31	20231121	706	30.03	20231023	0.06	N	138360	500	173 억	4106099	N	N	N	N
108	20240712	140843	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	913	-28	5	-2.98	162783948	176137	31.68	932	939	912	1223	659	941	924.19	11.86	11653	992	966	941	915	890	954	903	173	282	500	580	1	1	34611984	316	-16.60	0.84	12	0.51	-55.00	1091.00	1538	20231121	-40.64	706	20231023	29.32	1418	-35.61	20240222	740	23.38	20240201	1538	-40.64	20231121	706	29.32	20231023	0.06	N	138360	500	173 억	4106099	N	N	N	N
109	20240712	130837	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	921	-20	5	-2.13	137923124	148992	26.80	932	939	915	1223	659	941	925.71	11.86	11041	992	966	941	915	890	954	903	173	282	500	580	1	1	34611984	319	-16.75	0.84	12	0.43	-55.00	1091.00	1538	20231121	-40.12	706	20231023	30.45	1418	-35.05	20240222	740	24.46	20240201	1538	-40.12	20231121	706	30.45	20231023	0.06	N	138360	500	173 억	4106099	N	N	N	N
110	20240712	120839	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	926	-15	5	-1.59	113197978	122098	21.96	932	939	921	1223	659	941	927.11	11.86	13557	992	966	941	915	890	954	903	173	282	500	580	1	1	34611984	321	-16.84	0.85	12	0.35	-55.00	1091.00	1538	20231121	-39.79	706	20231023	31.16	1418	-34.70	20240222	740	25.14	20240201	1538	-39.79	20231121	706	31.16	20231023	0.06	N	138360	500	173 억	4106099	N	N	N	N
111	20240712	110835	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	925	-16	5	-1.70	106026640	114347	20.57	932	939	921	1223	659	941	927.24	11.86	14457	992	966	941	915	890	954	903	173	282	500	580	1	1	34611984	320	-16.82	0.85	12	0.33	-55.00	1091.00	1538	20231121	-39.86	706	20231023	31.02	1418	-34.77	20240222	740	25.00	20240201	1538	-39.86	20231121	706	31.02	20231023	0.06	N	138360	500	173 억	4106099	N	N	N	N
112	20240712	100838	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	925	-16	5	-1.70	76171761	82073	14.76	932	939	923	1223	659	941	928.10	11.86	11635	992	966	941	915	890	954	903	173	282	500	580	1	1	34611984	320	-16.82	0.85	12	0.24	-55.00	1091.00	1538	20231121	-39.86	706	20231023	31.02	1418	-34.77	20240222	740	25.00	20240201	1538	-39.86	20231121	706	31.02	20231023	0.06	N	138360	500	173 억	4106099	N	N	N	N
113	20240712	090834	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	926	-15	5	-1.59	28300906	30500	5.49	932	932	923	1223	659	941	927.90	11.86	6227	992	966	941	915	890	954	903	173	282	500	580	1	1	34611984	321	-16.84	0.85	12	0.09	-55.00	1091.00	1538	20231121	-39.79	706	20231023	31.16	1418	-34.70	20240222	740	25.14	20240201	1538	-39.79	20231121	706	31.16	20231023	0.06	N	138360	500	173 억	4106099	N	N	N	N
114	20240711	160831	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	941	-26	5	-2.69	513207613	548882	8.12	967	967	916	1257	677	967	934.99	11.72	50930	1217	1092	1020	895	823	1154	957	173	290	500	590	1	1	34611984	326	-17.11	0.86	12	1.59	-55.00	1091.00	1538	20231121	-38.82	706	20231023	33.29	1418	-33.64	20240222	740	27.16	20240201	1538	-38.82	20231121	706	33.29	20231023	0.07	N	138360	500	173 억	4055169	N	N	N	N
115	20240711	150837	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	937	-30	5	-3.10	499836827	534578	7.91	967	967	916	1257	677	967	935.01	11.72	51290	1217	1092	1020	895	823	1154	957	173	290	500	590	1	1	34611984	324	-17.04	0.86	12	1.54	-55.00	1091.00	1538	20231121	-39.08	706	20231023	32.72	1418	-33.92	20240222	740	26.62	20240201	1538	-39.08	20231121	706	32.72	20231023	0.07	N	138360	500	173 억	4055169	N	N	N	N
116	20240711	140837	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	924	-43	5	-4.45	468415883	500702	7.41	967	967	916	1257	677	967	935.52	11.72	53035	1217	1092	1020	895	823	1154	957	173	290	500	590	1	1	34611984	320	-16.80	0.85	12	1.45	-55.00	1091.00	1538	20231121	-39.92	706	20231023	30.88	1418	-34.84	20240222	740	24.86	20240201	1538	-39.92	20231121	706	30.88	20231023	0.07	N	138360	500	173 억	4055169	N	N	N	N
117	20240711	130835	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	934	-33	5	-3.41	416201791	444626	6.58	967	967	916	1257	677	967	936.07	11.72	52068	1217	1092	1020	895	823	1154	957	173	290	500	590	1	1	34611984	323	-16.98	0.86	12	1.28	-55.00	1091.00	1538	20231121	-39.27	706	20231023	32.29	1418	-34.13	20240222	740	26.22	20240201	1538	-39.27	20231121	706	32.29	20231023	0.07	N	138360	500	173 억	4055169	N	N	N	N
118	20240711	120835	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	952	-15	5	-1.55	391734092	418630	6.20	967	967	916	1257	677	967	935.75	11.72	50943	1217	1092	1020	895	823	1154	957	173	290	500	590	1	1	34611984	330	-17.31	0.87	12	1.21	-55.00	1091.00	1538	20231121	-38.10	706	20231023	34.84	1418	-32.86	20240222	740	28.65	20240201	1538	-38.10	20231121	706	34.84	20231023	0.07	N	138360	500	173 억	4055169	N	N	N	N
119	20240711	110832	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	939	-28	5	-2.90	338616098	362494	5.37	967	967	916	1257	677	967	934.12	11.72	25408	1217	1092	1020	895	823	1154	957	173	290	500	590	1	1	34611984	325	-17.07	0.86	12	1.05	-55.00	1091.00	1538	20231121	-38.95	706	20231023	33.00	1418	-33.78	20240222	740	26.89	20240201	1538	-38.95	20231121	706	33.00	20231023	0.07	N	138360	500	173 억	4055169	N	N	N	N
120	20240711	100833	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	930	-37	5	-3.83	282777155	302524	4.48	967	967	916	1257	677	967	934.72	11.72	17877	1217	1092	1020	895	823	1154	957	173	290	500	590	1	1	34611984	322	-16.91	0.85	12	0.87	-55.00	1091.00	1538	20231121	-39.53	706	20231023	31.73	1418	-34.41	20240222	740	25.68	20240201	1538	-39.53	20231121	706	31.73	20231023	0.07	N	138360	500	173 억	4055169	N	N	N	N
121	20240711	090831	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	930	-37	5	-3.83	123849548	131016	1.94	967	967	930	1257	677	967	945.29	11.72	7028	1217	1092	1020	895	823	1154	957	173	290	500	590	1	1	34611984	322	-16.91	0.85	12	0.38	-55.00	1091.00	1538	20231121	-39.53	706	20231023	31.73	1418	-34.41	20240222	740	25.68	20240201	1538	-39.53	20231121	706	31.73	20231023	0.07	N	138360	500	173 억	4055169	N	N	N	N
122	20240710	160829	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	967	78	2	8.77	7020584611	6738310	8030.40	959	1145	948	1155	623	889	1041.90	12.19	-163728	916	902	885	871	854	909	878	173	266	500	550	1	1	34611984	335	-17.58	0.89	12	19.47	-55.00	1091.00	1538	20231121	-37.13	706	20231023	36.97	1418	-31.81	20240222	740	30.68	20240201	1538	-37.13	20231121	706	36.97	20231023	0.06	N	138360	500	173 억	4219355	N	N	N	N
123	20240710	150831	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	964	75	2	8.44	6956805417	6672203	7951.62	959	1145	948	1155	623	889	1042.65	12.19	-164034	916	902	885	871	854	909	878	173	266	500	550	1	1	34611984	334	-17.53	0.88	12	19.28	-55.00	1091.00	1538	20231121	-37.32	706	20231023	36.54	1418	-32.02	20240222	740	30.27	20240201	1538	-37.32	20231121	706	36.54	20231023	0.06	N	138360	500	173 억	4219355	N	N	N	N
124	20240710	140831	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	996	107	2	12.04	6749534976	6458677	7697.15	959	1145	959	1155	623	889	1045.03	12.19	-157905	916	902	885	871	854	909	878	173	266	500	550	1	1	34611984	345	-18.11	0.91	12	18.66	-55.00	1091.00	1538	20231121	-35.24	706	20231023	41.08	1418	-29.76	20240222	740	34.59	20240201	1538	-35.24	20231121	706	41.08	20231023	0.06	N	138360	500	173 억	4219355	N	N	N	N
125	20240710	130831	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1015	126	2	14.17	6250723694	5965259	7109.12	959	1145	959	1155	623	889	1047.85	12.19	-158090	916	902	885	871	854	909	878	173	266	500	550	1	1	34611984	351	-18.45	0.93	12	17.23	-55.00	1091.00	1538	20231121	-34.01	706	20231023	43.77	1418	-28.42	20240222	740	37.16	20240201	1538	-34.01	20231121	706	43.77	20231023	0.06	N	138360	500	173 억	4219355	N	N	N	N
126	20240710	120829	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	996	107	2	12.04	5770733187	5493814	6547.27	959	1145	959	1155	623	889	1050.41	12.19	-167392	916	902	885	871	854	909	878	173	266	500	550	1	1	34611984	345	-18.11	0.91	12	15.87	-55.00	1091.00	1538	20231121	-35.24	706	20231023	41.08	1418	-29.76	20240222	740	34.59	20240201	1538	-35.24	20231121	706	41.08	20231023	0.06	N	138360	500	173 억	4219355	N	N	N	N
127	20240710	110831	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1030	141	2	15.86	5253778161	4978505	5933.15	959	1145	959	1155	623	889	1055.29	12.19	-163851	916	902	885	871	854	909	878	173	266	500	550	1	1	34611984	357	-18.73	0.94	12	14.38	-55.00	1091.00	1538	20231121	-33.03	706	20231023	45.89	1418	-27.36	20240222	740	39.19	20240201	1538	-33.03	20231121	706	45.89	20231023	0.06	N	138360	500	173 억	4219355	N	N	N	N
128	20240710	100826	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1055	166	2	18.67	4691121992	4436412	5287.11	959	1145	959	1155	623	889	1057.41	12.19	-155120	916	902	885	871	854	909	878	173	266	500	550	1	1	34611984	365	-19.18	0.97	12	12.82	-55.00	1091.00	1538	20231121	-31.40	706	20231023	49.43	1418	-25.60	20240222	740	42.57	20240201	1538	-31.40	20231121	706	49.43	20231023	0.06	N	138360	500	173 억	4219355	N	N	N	N
129	20240710	090831	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1015	126	2	14.17	1719573331	1590585	1895.58	959	1145	959	1155	623	889	1081.09	12.19	-123133	916	902	885	871	854	909	878	173	266	500	550	1	1	34611984	351	-18.45	0.93	12	4.60	-55.00	1091.00	1538	20231121	-34.01	706	20231023	43.77	1418	-28.42	20240222	740	37.16	20240201	1538	-34.01	20231121	706	43.77	20231023	0.06	N	138360	500	173 억	4219355	N	N	N	N
130	20240709	160826	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	889	20	2	2.30	66289303	75321	42.53	872	899	868	1129	609	869	880.09	12.20	-2654	913	890	875	852	837	883	845	173	260	500	530	1	1	34611984	308	-16.16	0.81	12	0.22	-55.00	1091.00	1538	20231121	-42.20	706	20231023	25.92	1418	-37.31	20240222	740	20.14	20240201	1538	-42.20	20231121	706	25.92	20231023	0.06	N	138360	500	173 억	4221985	N	N	N	N
131	20240709	150829	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	890	21	2	2.42	61479258	69869	39.45	872	899	868	1129	609	869	879.92	12.20	-2537	913	890	875	852	837	883	845	173	260	500	530	1	1	34611984	308	-16.18	0.82	12	0.20	-55.00	1091.00	1538	20231121	-42.13	706	20231023	26.06	1418	-37.24	20240222	740	20.27	20240201	1538	-42.13	20231121	706	26.06	20231023	0.06	N	138360	500	173 억	4221985	N	N	N	N
132	20240709	140830	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	892	23	2	2.65	50427231	57464	32.45	872	899	868	1129	609	869	877.54	12.20	-3567	913	890	875	852	837	883	845	173	260	500	530	1	1	34611984	309	-16.22	0.82	12	0.17	-55.00	1091.00	1538	20231121	-42.00	706	20231023	26.35	1418	-37.09	20240222	740	20.54	20240201	1538	-42.00	20231121	706	26.35	20231023	0.06	N	138360	500	173 억	4221985	N	N	N	N
133	20240709	130832	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	893	24	2	2.76	48724349	55553	31.37	872	899	868	1129	609	869	877.08	12.20	-3054	913	890	875	852	837	883	845	173	260	500	530	1	1	34611984	309	-16.24	0.82	12	0.16	-55.00	1091.00	1538	20231121	-41.94	706	20231023	26.49	1418	-37.02	20240222	740	20.68	20240201	1538	-41.94	20231121	706	26.49	20231023	0.06	N	138360	500	173 억	4221985	N	N	N	N
134	20240709	120833	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	885	16	2	1.84	43241260	49411	27.90	872	885	868	1129	609	869	875.13	12.20	-2730	913	890	875	852	837	883	845	173	260	500	530	1	1	34611984	306	-16.09	0.81	12	0.14	-55.00	1091.00	1538	20231121	-42.46	706	20231023	25.35	1418	-37.59	20240222	740	19.59	20240201	1538	-42.46	20231121	706	25.35	20231023	0.06	N	138360	500	173 억	4221985	N	N	N	N
135	20240709	110833	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	878	9	2	1.04	29369520	33600	18.97	872	880	868	1129	609	869	874.09	12.20	-3377	913	890	875	852	837	883	845	173	260	500	530	1	1	34611984	304	-15.96	0.80	12	0.10	-55.00	1091.00	1538	20231121	-42.91	706	20231023	24.36	1418	-38.08	20240222	740	18.65	20240201	1538	-42.91	20231121	706	24.36	20231023	0.06	N	138360	500	173 억	4221985	N	N	N	N
136	20240709	100830	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	868	-1	5	-0.12	11811354	13514	7.63	872	880	868	1129	609	869	874.01	12.20	-3716	913	890	875	852	837	883	845	173	260	500	530	1	1	34611984	300	-15.78	0.80	12	0.04	-55.00	1091.00	1538	20231121	-43.56	706	20231023	22.95	1418	-38.79	20240222	740	17.30	20240201	1538	-43.56	20231121	706	22.95	20231023	0.06	N	138360	500	173 억	4221985	N	N	N	N
137	20240709	090828	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	869	0	3	0.00	2161938	2486	1.40	872	872	869	1129	609	869	869.65	12.20	182	913	890	875	852	837	883	845	173	260	500	530	1	1	34611984	301	-15.80	0.80	12	0.01	-55.00	1091.00	1538	20231121	-43.50	706	20231023	23.09	1418	-38.72	20240222	740	17.43	20240201	1538	-43.50	20231121	706	23.09	20231023	0.06	N	138360	500	173 억	4221985	N	N	N	N
138	20240708	160823	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	869	-15	5	-1.70	154221747	177084	401.04	872	898	860	1149	619	884	870.90	12.17	10630	909	896	885	872	861	903	879	173	265	500	540	1	1	34611984	301	-15.80	0.80	12	0.51	-55.00	1091.00	1538	20231121	-43.50	706	20231023	23.09	1418	-38.72	20240222	740	17.43	20240201	1538	-43.50	20231121	706	23.09	20231023	0.06	N	138360	500	173 억	4211376	N	N	N	N
139	20240708	150825	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	873	-11	5	-1.24	138845696	159417	361.03	872	898	860	1149	619	884	870.96	12.17	5475	909	896	885	872	861	903	879	173	265	500	540	1	1	34611984	302	-15.87	0.80	12	0.46	-55.00	1091.00	1538	20231121	-43.24	706	20231023	23.65	1418	-38.43	20240222	740	17.97	20240201	1538	-43.24	20231121	706	23.65	20231023	0.06	N	138360	500	173 억	4211376	N	N	N	N
140	20240708	140827	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	870	-14	5	-1.58	129839835	149121	337.71	872	898	860	1149	619	884	870.70	12.17	7477	909	896	885	872	861	903	879	173	265	500	540	1	1	34611984	301	-15.82	0.80	12	0.43	-55.00	1091.00	1538	20231121	-43.43	706	20231023	23.23	1418	-38.65	20240222	740	17.57	20240201	1538	-43.43	20231121	706	23.23	20231023	0.06	N	138360	500	173 억	4211376	N	N	N	N
141	20240708	130823	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	871	-13	5	-1.47	129294657	148495	336.30	872	898	860	1149	619	884	870.70	12.17	7260	909	896	885	872	861	903	879	173	265	500	540	1	1	34611984	301	-15.84	0.80	12	0.43	-55.00	1091.00	1538	20231121	-43.37	706	20231023	23.37	1418	-38.58	20240222	740	17.70	20240201	1538	-43.37	20231121	706	23.37	20231023	0.06	N	138360	500	173 억	4211376	N	N	N	N
142	20240708	120825	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	870	-14	5	-1.58	123585656	141929	321.43	872	898	860	1149	619	884	870.76	12.17	7828	909	896	885	872	861	903	879	173	265	500	540	1	1	34611984	301	-15.82	0.80	12	0.41	-55.00	1091.00	1538	20231121	-43.43	706	20231023	23.23	1418	-38.65	20240222	740	17.57	20240201	1538	-43.43	20231121	706	23.23	20231023	0.06	N	138360	500	173 억	4211376	N	N	N	N
143	20240708	110822	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	893	9	2	1.02	81963477	93856	212.56	872	898	860	1149	619	884	873.29	12.17	3467	909	896	885	872	861	903	879	173	265	500	540	1	1	34611984	309	-16.24	0.82	12	0.27	-55.00	1091.00	1538	20231121	-41.94	706	20231023	26.49	1418	-37.02	20240222	740	20.68	20240201	1538	-41.94	20231121	706	26.49	20231023	0.06	N	138360	500	173 억	4211376	N	N	N	N
144	20240708	100823	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	885	1	2	0.11	57304612	66170	149.86	872	885	860	1149	619	884	866.02	12.17	14503	909	896	885	872	861	903	879	173	265	500	540	1	1	34611984	306	-16.09	0.81	12	0.19	-55.00	1091.00	1538	20231121	-42.46	706	20231023	25.35	1418	-37.59	20240222	740	19.59	20240201	1538	-42.46	20231121	706	25.35	20231023	0.06	N	138360	500	173 억	4211376	N	N	N	N
145	20240708	090823	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	861	-23	5	-2.60	32858498	38096	86.28	872	872	860	1149	619	884	862.52	12.17	4785	909	896	885	872	861	903	879	173	265	500	540	1	1	34611984	298	-15.65	0.79	12	0.11	-55.00	1091.00	1538	20231121	-44.02	706	20231023	21.95	1418	-39.28	20240222	740	16.35	20240201	1538	-44.02	20231121	706	21.95	20231023	0.06	N	138360	500	173 억	4211376	N	N	N	N
146	20240705	160819	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	884	4	2	0.45	26384826	29962	38.10	874	898	874	1144	616	880	880.61	12.16	-1753	909	894	882	867	855	902	875	173	264	500	540	1	1	34611984	306	-16.07	0.81	12	0.09	-55.00	1091.00	1538	20231121	-42.52	706	20231023	25.21	1418	-37.66	20240222	740	19.46	20240201	1538	-42.52	20231121	706	25.21	20231023	0.06	N	138360	500	173 억	4209770	N	N	N	N
147	20240705	150823	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	882	2	2	0.23	25400050	28848	36.68	874	898	874	1144	616	880	880.48	12.16	-1753	909	894	882	867	855	902	875	173	264	500	540	1	1	34611984	305	-16.04	0.81	12	0.08	-55.00	1091.00	1538	20231121	-42.65	706	20231023	24.93	1418	-37.80	20240222	740	19.19	20240201	1538	-42.65	20231121	706	24.93	20231023	0.06	N	138360	500	173 억	4209770	N	N	N	N
148	20240705	140823	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	884	4	2	0.45	19776220	22471	28.57	874	898	874	1144	616	880	880.08	12.16	-1707	909	894	882	867	855	902	875	173	264	500	540	1	1	34611984	306	-16.07	0.81	12	0.06	-55.00	1091.00	1538	20231121	-42.52	706	20231023	25.21	1418	-37.66	20240222	740	19.46	20240201	1538	-42.52	20231121	706	25.21	20231023	0.06	N	138360	500	173 억	4209770	N	N	N	N
149	20240705	130821	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	881	1	2	0.11	15162323	17230	21.91	874	898	874	1144	616	880	880.00	12.16	-1707	909	894	882	867	855	902	875	173	264	500	540	1	1	34611984	305	-16.02	0.81	12	0.05	-55.00	1091.00	1538	20231121	-42.72	706	20231023	24.79	1418	-37.87	20240222	740	19.05	20240201	1538	-42.72	20231121	706	24.79	20231023	0.06	N	138360	500	173 억	4209770	N	N	N	N
150	20240705	120821	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	882	2	2	0.23	12532667	14245	18.11	874	898	874	1144	616	880	879.79	12.16	-1204	909	894	882	867	855	902	875	173	264	500	540	1	1	34611984	305	-16.04	0.81	12	0.04	-55.00	1091.00	1538	20231121	-42.65	706	20231023	24.93	1418	-37.80	20240222	740	19.19	20240201	1538	-42.65	20231121	706	24.93	20231023	0.06	N	138360	500	173 억	4209770	N	N	N	N
151	20240705	110819	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	881	1	2	0.11	8077734	9192	11.69	874	898	874	1144	616	880	878.78	12.16	-1204	909	894	882	867	855	902	875	173	264	500	540	1	1	34611984	305	-16.02	0.81	12	0.03	-55.00	1091.00	1538	20231121	-42.72	706	20231023	24.79	1418	-37.87	20240222	740	19.05	20240201	1538	-42.72	20231121	706	24.79	20231023	0.06	N	138360	500	173 억	4209770	N	N	N	N
152	20240705	100819	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	882	2	2	0.23	7559474	8604	10.94	874	898	874	1144	616	880	878.60	12.16	-1204	909	894	882	867	855	902	875	173	264	500	540	1	1	34611984	305	-16.04	0.81	12	0.02	-55.00	1091.00	1538	20231121	-42.65	706	20231023	24.93	1418	-37.80	20240222	740	19.19	20240201	1538	-42.65	20231121	706	24.93	20231023	0.06	N	138360	500	173 억	4209770	N	N	N	N
153	20240705	090820	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	895	15	2	1.70	3633881	4144	5.27	874	898	874	1144	616	880	876.90	12.16	-1092	909	894	882	867	855	902	875	173	264	500	540	1	1	34611984	310	-16.27	0.82	12	0.01	-55.00	1091.00	1538	20231121	-41.81	706	20231023	26.77	1418	-36.88	20240222	740	20.95	20240201	1538	-41.81	20231121	706	26.77	20231023	0.06	N	138360	500	173 억	4209770	N	N	N	N
154	20240704	160816	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	880	-3	5	-0.34	68431942	77939	59.55	870	897	870	1147	619	883	878.02	12.20	-14204	919	901	892	874	865	896	869	173	264	500	540	1	1	34611984	305	-16.00	0.81	12	0.23	-55.00	1091.00	1538	20231121	-42.78	706	20231023	24.65	1418	-37.94	20240222	740	18.92	20240201	1538	-42.78	20231121	706	24.65	20231023	0.06	N	138360	500	173 억	4223865	N	N	N	N
155	20240704	150819	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	884	1	2	0.11	65347442	74436	56.88	870	897	870	1147	619	883	877.90	12.20	-13787	919	901	892	874	865	896	869	173	264	500	540	1	1	34611984	306	-16.07	0.81	12	0.22	-55.00	1091.00	1538	20231121	-42.52	706	20231023	25.21	1418	-37.66	20240222	740	19.46	20240201	1538	-42.52	20231121	706	25.21	20231023	0.06	N	138360	500	173 억	4223865	N	N	N	N
156	20240704	140819	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	880	-3	5	-0.34	59148033	67395	51.50	870	897	870	1147	619	883	877.63	12.20	-13746	919	901	892	874	865	896	869	173	264	500	540	1	1	34611984	305	-16.00	0.81	12	0.19	-55.00	1091.00	1538	20231121	-42.78	706	20231023	24.65	1418	-37.94	20240222	740	18.92	20240201	1538	-42.78	20231121	706	24.65	20231023	0.06	N	138360	500	173 억	4223865	N	N	N	N
157	20240704	130819	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	886	3	2	0.34	52199827	59504	45.47	870	897	870	1147	619	883	877.25	12.20	-14175	919	901	892	874	865	896	869	173	264	500	540	1	1	34611984	307	-16.11	0.81	12	0.17	-55.00	1091.00	1538	20231121	-42.39	706	20231023	25.50	1418	-37.52	20240222	740	19.73	20240201	1538	-42.39	20231121	706	25.50	20231023	0.06	N	138360	500	173 억	4223865	N	N	N	N
158	20240704	120819	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	883	0	3	0.00	47746412	54467	41.62	870	897	870	1147	619	883	876.61	12.20	-14175	919	901	892	874	865	896	869	173	264	500	540	1	1	34611984	306	-16.05	0.81	12	0.16	-55.00	1091.00	1538	20231121	-42.59	706	20231023	25.07	1418	-37.73	20240222	740	19.32	20240201	1538	-42.59	20231121	706	25.07	20231023	0.06	N	138360	500	173 억	4223865	N	N	N	N
159	20240704	110817	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	884	1	2	0.11	45191576	51575	39.41	870	897	870	1147	619	883	876.23	12.20	-12383	919	901	892	874	865	896	869	173	264	500	540	1	1	34611984	306	-16.07	0.81	12	0.15	-55.00	1091.00	1538	20231121	-42.52	706	20231023	25.21	1418	-37.66	20240222	740	19.46	20240201	1538	-42.52	20231121	706	25.21	20231023	0.06	N	138360	500	173 억	4223865	N	N	N	N
160	20240704	100818	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	871	-12	5	-1.36	35149408	40102	30.64	870	897	870	1147	619	883	876.50	12.20	-6745	919	901	892	874	865	896	869	173	264	500	540	1	1	34611984	301	-15.84	0.80	12	0.12	-55.00	1091.00	1538	20231121	-43.37	706	20231023	23.37	1418	-38.58	20240222	740	17.70	20240201	1538	-43.37	20231121	706	23.37	20231023	0.06	N	138360	500	173 억	4223865	N	N	N	N
161	20240704	090818	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	875	-8	5	-0.91	8568255	9834	7.51	870	880	870	1147	619	883	871.29	12.20	2784	919	901	892	874	865	896	869	173	264	500	540	1	1	34611984	303	-15.91	0.80	12	0.03	-55.00	1091.00	1538	20231121	-43.11	706	20231023	23.94	1418	-38.29	20240222	740	18.24	20240201	1538	-43.11	20231121	706	23.94	20231023	0.06	N	138360	500	173 억	4223865	N	N	N	N
162	20240703	160814	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	883	-20	5	-2.21	116268087	130871	316.52	903	910	883	1173	633	903	888.42	12.22	-3507	929	916	903	890	877	922	896	173	270	500	550	1	1	34611984	306	-16.05	0.81	12	0.38	-55.00	1091.00	1538	20231121	-42.59	706	20231023	25.07	1418	-37.73	20240222	740	19.32	20240201	1538	-42.59	20231121	706	25.07	20231023	0.06	N	138360	500	173 억	4230731	N	N	N	N
163	20240703	150816	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	886	-17	5	-1.88	103920103	116910	282.75	903	910	885	1173	633	903	888.89	12.22	-519	929	916	903	890	877	922	896	173	270	500	550	1	1	34611984	307	-16.11	0.81	12	0.34	-55.00	1091.00	1538	20231121	-42.39	706	20231023	25.50	1418	-37.52	20240222	740	19.73	20240201	1538	-42.39	20231121	706	25.50	20231023	0.06	N	138360	500	173 억	4230731	N	N	N	N
164	20240703	140817	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	889	-14	5	-1.55	90196592	101454	245.37	903	910	885	1173	633	903	889.04	12.22	7646	929	916	903	890	877	922	896	173	270	500	550	1	1	34611984	308	-16.16	0.81	12	0.29	-55.00	1091.00	1538	20231121	-42.20	706	20231023	25.92	1418	-37.31	20240222	740	20.14	20240201	1538	-42.20	20231121	706	25.92	20231023	0.06	N	138360	500	173 억	4230731	N	N	N	N
165	20240703	130816	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	890	-13	5	-1.44	85328772	95984	232.14	903	910	885	1173	633	903	888.99	12.22	7646	929	916	903	890	877	922	896	173	270	500	550	1	1	34611984	308	-16.18	0.82	12	0.28	-55.00	1091.00	1538	20231121	-42.13	706	20231023	26.06	1418	-37.24	20240222	740	20.27	20240201	1538	-42.13	20231121	706	26.06	20231023	0.06	N	138360	500	173 억	4230731	N	N	N	N
166	20240703	120815	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	888	-15	5	-1.66	76607717	86153	208.37	903	910	885	1173	633	903	889.21	12.22	7768	929	916	903	890	877	922	896	173	270	500	550	1	1	34611984	307	-16.15	0.81	12	0.25	-55.00	1091.00	1538	20231121	-42.26	706	20231023	25.78	1418	-37.38	20240222	740	20.00	20240201	1538	-42.26	20231121	706	25.78	20231023	0.06	N	138360	500	173 억	4230731	N	N	N	N
167	20240703	110818	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	889	-14	5	-1.55	75626257	85048	205.69	903	910	885	1173	633	903	889.22	12.22	7768	929	916	903	890	877	922	896	173	270	500	550	1	1	34611984	308	-16.16	0.81	12	0.25	-55.00	1091.00	1538	20231121	-42.20	706	20231023	25.92	1418	-37.31	20240222	740	20.14	20240201	1538	-42.20	20231121	706	25.92	20231023	0.06	N	138360	500	173 억	4230731	N	N	N	N
168	20240703	100818	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	890	-13	5	-1.44	68650920	77198	186.71	903	910	885	1173	633	903	889.28	12.22	8291	929	916	903	890	877	922	896	173	270	500	550	1	1	34611984	308	-16.18	0.82	12	0.22	-55.00	1091.00	1538	20231121	-42.13	706	20231023	26.06	1418	-37.24	20240222	740	20.27	20240201	1538	-42.13	20231121	706	26.06	20231023	0.06	N	138360	500	173 억	4230731	N	N	N	N
169	20240703	090815	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	893	-10	5	-1.11	1220269	1360	3.29	903	910	893	1173	633	903	897.26	12.22	-50	929	916	903	890	877	922	896	173	270	500	550	1	1	34611984	309	-16.24	0.82	12	0.00	-55.00	1091.00	1538	20231121	-41.94	706	20231023	26.49	1418	-37.02	20240222	740	20.68	20240201	1538	-41.94	20231121	706	26.49	20231023	0.06	N	138360	500	173 억	4230731	N	N	N	N
170	20240702	160813	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	903	11	2	1.23	37175108	41344	58.79	892	916	890	1159	625	892	899.17	12.23	-1421	912	901	891	880	870	907	886	173	267	500	550	1	1	34611984	313	-16.42	0.83	12	0.12	-55.00	1091.00	1538	20231121	-41.29	706	20231023	27.90	1418	-36.32	20240222	740	22.03	20240201	1538	-41.29	20231121	706	27.90	20231023	0.06	N	138360	500	173 억	4232061	N	N	N	N
171	20240702	150814	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	905	13	2	1.46	36929572	41071	58.40	892	916	890	1159	625	892	899.16	12.23	-1170	912	901	891	880	870	907	886	173	267	500	550	1	1	34611984	313	-16.45	0.83	12	0.12	-55.00	1091.00	1538	20231121	-41.16	706	20231023	28.19	1418	-36.18	20240222	740	22.30	20240201	1538	-41.16	20231121	706	28.19	20231023	0.06	N	138360	500	173 억	4232061	N	N	N	N
172	20240702	140815	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	898	6	2	0.67	34049016	37863	53.84	892	916	890	1159	625	892	899.27	12.23	-1170	912	901	891	880	870	907	886	173	267	500	550	1	1	34611984	311	-16.33	0.82	12	0.11	-55.00	1091.00	1538	20231121	-41.61	706	20231023	27.20	1418	-36.67	20240222	740	21.35	20240201	1538	-41.61	20231121	706	27.20	20231023	0.06	N	138360	500	173 억	4232061	N	N	N	N
173	20240702	130814	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	896	4	2	0.45	31535509	35070	49.86	892	916	890	1159	625	892	899.22	12.23	-1074	912	901	891	880	870	907	886	173	267	500	550	1	1	34611984	310	-16.29	0.82	12	0.10	-55.00	1091.00	1538	20231121	-41.74	706	20231023	26.91	1418	-36.81	20240222	740	21.08	20240201	1538	-41.74	20231121	706	26.91	20231023	0.06	N	138360	500	173 억	4232061	N	N	N	N
174	20240702	120815	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	897	5	2	0.56	30337137	33734	47.97	892	916	890	1159	625	892	899.30	12.23	-1119	912	901	891	880	870	907	886	173	267	500	550	1	1	34611984	310	-16.31	0.82	12	0.10	-55.00	1091.00	1538	20231121	-41.68	706	20231023	27.05	1418	-36.74	20240222	740	21.22	20240201	1538	-41.68	20231121	706	27.05	20231023	0.06	N	138360	500	173 억	4232061	N	N	N	N
175	20240702	110813	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	909	17	2	1.91	25623098	28484	40.50	892	916	890	1159	625	892	899.56	12.23	-2966	912	901	891	880	870	907	886	173	267	500	550	1	1	34611984	315	-16.53	0.83	12	0.08	-55.00	1091.00	1538	20231121	-40.90	706	20231023	28.75	1418	-35.90	20240222	740	22.84	20240201	1538	-40.90	20231121	706	28.75	20231023	0.06	N	138360	500	173 억	4232061	N	N	N	N
176	20240702	100814	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	894	2	2	0.22	8332547	9346	13.29	892	895	890	1159	625	892	891.56	12.23	-1659	912	901	891	880	870	907	886	173	267	500	550	1	1	34611984	309	-16.25	0.82	12	0.03	-55.00	1091.00	1538	20231121	-41.87	706	20231023	26.63	1418	-36.95	20240222	740	20.81	20240201	1538	-41.87	20231121	706	26.63	20231023	0.06	N	138360	500	173 억	4232061	N	N	N	N
177	20240702	090815	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	890	-2	5	-0.22	243507	273	0.39	892	892	890	1159	625	892	891.97	12.23	-94	912	901	891	880	870	907	886	173	267	500	550	1	1	34611984	308	-16.18	0.82	12	0.00	-55.00	1091.00	1538	20231121	-42.13	706	20231023	26.06	1418	-37.24	20240222	740	20.27	20240201	1538	-42.13	20231121	706	26.06	20231023	0.06	N	138360	500	173 억	4232061	N	N	N	N
178	20240701	160811	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	892	-10	5	-1.11	62723879	70330	84.35	881	902	881	1172	632	902	891.85	12.19	14510	911	906	898	893	885	909	896	173	270	500	550	1	1	34611984	309	-16.22	0.82	12	0.20	-55.00	1091.00	1538	20231121	-42.00	706	20231023	26.35	1418	-37.09	20240222	740	20.54	20240201	1538	-42.00	20231121	706	26.35	20231023	0.06	N	138360	500	173 억	4217551	N	N	N	N
179	20240701	150813	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	896	-6	5	-0.67	61408174	68856	82.58	881	902	881	1172	632	902	891.83	12.19	14126	911	906	898	893	885	909	896	173	270	500	550	1	1	34611984	310	-16.29	0.82	12	0.20	-55.00	1091.00	1538	20231121	-41.74	706	20231023	26.91	1418	-36.81	20240222	740	21.08	20240201	1538	-41.74	20231121	706	26.91	20231023	0.06	N	138360	500	173 억	4217551	N	N	N	N
180	20240701	140812	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	892	-10	5	-1.11	57522448	64502	77.36	881	902	881	1172	632	902	891.79	12.19	14388	911	906	898	893	885	909	896	173	270	500	550	1	1	34611984	309	-16.22	0.82	12	0.19	-55.00	1091.00	1538	20231121	-42.00	706	20231023	26.35	1418	-37.09	20240222	740	20.54	20240201	1538	-42.00	20231121	706	26.35	20231023	0.06	N	138360	500	173 억	4217551	N	N	N	N
181	20240701	130812	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	892	-10	5	-1.11	56330736	63166	75.76	881	902	881	1172	632	902	891.79	12.19	15108	911	906	898	893	885	909	896	173	270	500	550	1	1	34611984	309	-16.22	0.82	12	0.18	-55.00	1091.00	1538	20231121	-42.00	706	20231023	26.35	1418	-37.09	20240222	740	20.54	20240201	1538	-42.00	20231121	706	26.35	20231023	0.06	N	138360	500	173 억	4217551	N	N	N	N
182	20240701	120813	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	890	-12	5	-1.33	39694174	44444	53.30	881	902	881	1172	632	902	893.13	12.19	11908	911	906	898	893	885	909	896	173	270	500	550	1	1	34611984	308	-16.18	0.82	12	0.13	-55.00	1091.00	1538	20231121	-42.13	706	20231023	26.06	1418	-37.24	20240222	740	20.27	20240201	1538	-42.13	20231121	706	26.06	20231023	0.06	N	138360	500	173 억	4217551	N	N	N	N
183	20240701	110811	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	900	-2	5	-0.22	32654401	36536	43.82	881	902	881	1172	632	902	893.76	12.19	11620	911	906	898	893	885	909	896	173	270	500	550	1	1	34611984	312	-16.36	0.82	12	0.11	-55.00	1091.00	1538	20231121	-41.48	706	20231023	27.48	1418	-36.53	20240222	740	21.62	20240201	1538	-41.48	20231121	706	27.48	20231023	0.06	N	138360	500	173 억	4217551	N	N	N	N
184	20240701	100809	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	901	-1	5	-0.11	4921922	5495	6.59	881	902	881	1172	632	902	895.71	12.19	-906	911	906	898	893	885	909	896	173	270	500	550	1	1	34611984	312	-16.38	0.83	12	0.02	-55.00	1091.00	1538	20231121	-41.42	706	20231023	27.62	1418	-36.46	20240222	740	21.76	20240201	1538	-41.42	20231121	706	27.62	20231023	0.06	N	138360	500	173 억	4217551	N	N	N	N
185	20240701	090808	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	902	0	3	0.00	1392950	1560	1.87	881	902	881	1172	632	902	892.92	12.19	-828	911	906	898	893	885	909	896	173	270	500	550	1	1	34611984	312	-16.40	0.83	12	0.00	-55.00	1091.00	1538	20231121	-41.35	706	20231023	27.76	1418	-36.39	20240222	740	21.89	20240201	1538	-41.35	20231121	706	27.76	20231023	0.06	N	138360	500	173 억	4217551	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History