KissMeData/043220/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	160511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	532	6	2	1.14	224069561	426625	98.12	520	535	516	683	369	526	525.20	1.87	0	121429	546	535	519	508	492	541	514	701	157	500	340	1	1	140255662	746	0.00	1.19	12	0.30	0.00	447.00	1191	20240401	-55.33	483	20240618	10.14	1191	-55.33	20240401	483	10.14	20240618	1191	-55.33	20240401	483	10.14	20240618	0.42	N	043220	500	701 억		2616483	N	N	0	N	00	N
3	20240731	150512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	532	6	2	1.14	198366583	377991	86.93	520	535	516	683	369	526	524.79	1.87	0	105592	546	535	519	508	492	541	514	701	157	500	340	1	1	140255662	746	0.00	1.19	12	0.27	0.00	447.00	1191	20240401	-55.33	483	20240618	10.14	1191	-55.33	20240401	483	10.14	20240618	1191	-55.33	20240401	483	10.14	20240618	0.42	N	043220	500	701 억		2616483	N	N	0	N	00	N
4	20240731	140516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	526	0	3	0.00	146158764	279470	64.27	520	529	516	683	369	526	522.99	1.87	0	44305	546	535	519	508	492	541	514	701	157	500	340	1	1	140255662	738	0.00	1.18	12	0.20	0.00	447.00	1191	20240401	-55.84	483	20240618	8.90	1191	-55.84	20240401	483	8.90	20240618	1191	-55.84	20240401	483	8.90	20240618	0.42	N	043220	500	701 억		2616483	N	N	0	N	00	N
5	20240731	130513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	528	2	2	0.38	125405750	240087	55.22	520	529	516	683	369	526	522.33	1.87	0	42046	546	535	519	508	492	541	514	701	157	500	340	1	1	140255662	741	0.00	1.18	12	0.17	0.00	447.00	1191	20240401	-55.67	483	20240618	9.32	1191	-55.67	20240401	483	9.32	20240618	1191	-55.67	20240401	483	9.32	20240618	0.42	N	043220	500	701 억		2616483	N	N	0	N	00	N
6	20240731	120515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	522	-4	5	-0.76	88959283	170825	39.29	520	528	516	683	369	526	520.76	1.87	0	-1152	546	535	519	508	492	541	514	701	157	500	340	1	1	140255662	732	0.00	1.17	12	0.12	0.00	447.00	1191	20240401	-56.17	483	20240618	8.07	1191	-56.17	20240401	483	8.07	20240618	1191	-56.17	20240401	483	8.07	20240618	0.42	N	043220	500	701 억		2616483	N	N	0	N	00	N
7	20240731	110514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	519	-7	5	-1.33	43359174	83297	19.16	520	528	516	683	369	526	520.54	1.87	0	-820	546	535	519	508	492	541	514	701	157	500	340	1	1	140255662	728	0.00	1.16	12	0.06	0.00	447.00	1191	20240401	-56.42	483	20240618	7.45	1191	-56.42	20240401	483	7.45	20240618	1191	-56.42	20240401	483	7.45	20240618	0.42	N	043220	500	701 억		2616483	N	N	0	N	00	N
8	20240731	100513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	519	-7	5	-1.33	30286346	58038	13.35	520	528	518	683	369	526	521.84	1.87	0	13471	546	535	519	508	492	541	514	701	157	500	340	1	1	140255662	728	0.00	1.16	12	0.04	0.00	447.00	1191	20240401	-56.42	483	20240618	7.45	1191	-56.42	20240401	483	7.45	20240618	1191	-56.42	20240401	483	7.45	20240618	0.42	N	043220	500	701 억		2616483	N	N	0	N	00	N
9	20240731	090508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	526	0	3	0.00	9306518	17787	4.09	520	526	520	683	369	526	523.22	1.87	0	14056	546	535	519	508	492	541	514	701	157	500	340	1	1	140255662	738	0.00	1.18	12	0.01	0.00	447.00	1191	20240401	-55.84	483	20240618	8.90	1191	-55.84	20240401	483	8.90	20240618	1191	-55.84	20240401	483	8.90	20240618	0.42	N	043220	500	701 억		2616483	N	N	0	N	00	N
10	20240730	160500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	526	12	2	2.33	220879309	429654	141.45	508	530	503	668	360	514	514.08	1.80	0	87041	526	519	512	505	498	523	509	701	154	500	330	1	1	140255662	738	0.00	1.18	12	0.31	0.00	447.00	1191	20240401	-55.84	483	20240618	8.90	1191	-55.84	20240401	483	8.90	20240618	1191	-55.84	20240401	483	8.90	20240618	0.42	N	043220	500	701 억		2529961	N	N	0	N	00	N
11	20240730	150508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	524	10	2	1.95	197623536	385464	126.90	508	526	503	668	360	514	512.69	1.80	0	84023	526	519	512	505	498	523	509	701	154	500	330	1	1	140255662	735	0.00	1.17	12	0.27	0.00	447.00	1191	20240401	-56.00	483	20240618	8.49	1191	-56.00	20240401	483	8.49	20240618	1191	-56.00	20240401	483	8.49	20240618	0.42	N	043220	500	701 억		2529961	N	N	0	N	00	N
12	20240730	140501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	513	-1	5	-0.19	103158770	202409	66.64	508	516	503	668	360	514	509.66	1.80	0	-3547	526	519	512	505	498	523	509	701	154	500	330	1	1	140255662	720	0.00	1.15	12	0.14	0.00	447.00	1191	20240401	-56.93	483	20240618	6.21	1191	-56.93	20240401	483	6.21	20240618	1191	-56.93	20240401	483	6.21	20240618	0.42	N	043220	500	701 억		2529961	N	N	0	N	00	N
13	20240730	130506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	509	-5	5	-0.97	77793772	152832	50.31	508	516	503	668	360	514	509.01	1.80	0	-12939	526	519	512	505	498	523	509	701	154	500	330	1	1	140255662	714	0.00	1.14	12	0.11	0.00	447.00	1191	20240401	-57.26	483	20240618	5.38	1191	-57.26	20240401	483	5.38	20240618	1191	-57.26	20240401	483	5.38	20240618	0.42	N	043220	500	701 억		2529961	N	N	0	N	00	N
14	20240730	120503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	510	-4	5	-0.78	59601954	117236	38.60	508	516	503	668	360	514	508.39	1.80	0	-3750	526	519	512	505	498	523	509	701	154	500	330	1	1	140255662	715	0.00	1.14	12	0.08	0.00	447.00	1191	20240401	-57.18	483	20240618	5.59	1191	-57.18	20240401	483	5.59	20240618	1191	-57.18	20240401	483	5.59	20240618	0.42	N	043220	500	701 억		2529961	N	N	0	N	00	N
15	20240730	110508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	508	-6	5	-1.17	52459453	103108	33.94	508	516	503	668	360	514	508.78	1.80	0	-5122	526	519	512	505	498	523	509	701	154	500	330	1	1	140255662	712	0.00	1.14	12	0.07	0.00	447.00	1191	20240401	-57.35	483	20240618	5.18	1191	-57.35	20240401	483	5.18	20240618	1191	-57.35	20240401	483	5.18	20240618	0.42	N	043220	500	701 억		2529961	N	N	0	N	00	N
16	20240730	100507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	515	1	2	0.19	20577785	40258	13.25	508	516	507	668	360	514	511.15	1.80	0	-8622	526	519	512	505	498	523	509	701	154	500	330	1	1	140255662	722	0.00	1.15	12	0.03	0.00	447.00	1191	20240401	-56.76	483	20240618	6.63	1191	-56.76	20240401	483	6.63	20240618	1191	-56.76	20240401	483	6.63	20240618	0.42	N	043220	500	701 억		2529961	N	N	0	N	00	N
17	20240730	090509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	510	-4	5	-0.78	947716	1863	0.61	508	511	508	668	360	514	508.70	1.80	0	10	526	519	512	505	498	523	509	701	154	500	330	1	1	140255662	715	0.00	1.14	12	0.00	0.00	447.00	1191	20240401	-57.18	483	20240618	5.59	1191	-57.18	20240401	483	5.59	20240618	1191	-57.18	20240401	483	5.59	20240618	0.42	N	043220	500	701 억		2529961	N	N	0	N	00	N
18	20240729	160502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	514	-4	5	-0.77	148405629	289883	163.46	512	519	505	673	363	518	511.95	1.81	0	-5696	531	524	517	510	503	528	514	701	155	500	340	1	1	140255662	721	0.00	1.15	12	0.21	0.00	447.00	1191	20240401	-56.84	483	20240618	6.42	1191	-56.84	20240401	483	6.42	20240618	1191	-56.84	20240401	483	6.42	20240618	0.42	N	043220	500	701 억		2535657	N	N	0	N	00	N
19	20240729	150505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	510	-8	5	-1.54	128616380	251035	141.56	512	519	506	673	363	518	512.34	1.81	0	-1533	531	524	517	510	503	528	514	701	155	500	340	1	1	140255662	715	0.00	1.14	12	0.18	0.00	447.00	1191	20240401	-57.18	483	20240618	5.59	1191	-57.18	20240401	483	5.59	20240618	1191	-57.18	20240401	483	5.59	20240618	0.42	N	043220	500	701 억		2535657	N	N	0	N	00	N
20	20240729	140509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	512	-6	5	-1.16	111792478	218077	122.97	512	519	506	673	363	518	512.63	1.81	0	-1615	531	524	517	510	503	528	514	701	155	500	340	1	1	140255662	718	0.00	1.15	12	0.16	0.00	447.00	1191	20240401	-57.01	483	20240618	6.00	1191	-57.01	20240401	483	6.00	20240618	1191	-57.01	20240401	483	6.00	20240618	0.42	N	043220	500	701 억		2535657	N	N	0	N	00	N
21	20240729	130511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	516	-2	5	-0.39	101672701	198332	111.84	512	519	506	673	363	518	512.64	1.81	0	-4975	531	524	517	510	503	528	514	701	155	500	340	1	1	140255662	724	0.00	1.15	12	0.14	0.00	447.00	1191	20240401	-56.68	483	20240618	6.83	1191	-56.68	20240401	483	6.83	20240618	1191	-56.68	20240401	483	6.83	20240618	0.42	N	043220	500	701 억		2535657	N	N	0	N	00	N
22	20240729	120505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	516	-2	5	-0.39	97272053	189802	107.03	512	519	506	673	363	518	512.49	1.81	0	-4774	531	524	517	510	503	528	514	701	155	500	340	1	1	140255662	724	0.00	1.15	12	0.14	0.00	447.00	1191	20240401	-56.68	483	20240618	6.83	1191	-56.68	20240401	483	6.83	20240618	1191	-56.68	20240401	483	6.83	20240618	0.42	N	043220	500	701 억		2535657	N	N	0	N	00	N
23	20240729	110505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	512	-6	5	-1.16	54725174	106660	60.14	512	519	508	673	363	518	513.08	1.81	0	1742	531	524	517	510	503	528	514	701	155	500	340	1	1	140255662	718	0.00	1.15	12	0.08	0.00	447.00	1191	20240401	-57.01	483	20240618	6.00	1191	-57.01	20240401	483	6.00	20240618	1191	-57.01	20240401	483	6.00	20240618	0.42	N	043220	500	701 억		2535657	N	N	0	N	00	N
24	20240729	100503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	519	1	2	0.19	21990102	42782	24.12	512	519	512	673	363	518	514.00	1.81	0	7039	531	524	517	510	503	528	514	701	155	500	340	1	1	140255662	728	0.00	1.16	12	0.03	0.00	447.00	1191	20240401	-56.42	483	20240618	7.45	1191	-56.42	20240401	483	7.45	20240618	1191	-56.42	20240401	483	7.45	20240618	0.42	N	043220	500	701 억		2535657	N	N	0	N	00	N
25	20240729	090500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	518	0	3	0.00	2943614	5749	3.24	512	518	512	673	363	518	512.02	1.81	0	2409	531	524	517	510	503	528	514	701	155	500	340	1	1	140255662	727	0.00	1.16	12	0.00	0.00	447.00	1191	20240401	-56.51	483	20240618	7.25	1191	-56.51	20240401	483	7.25	20240618	1191	-56.51	20240401	483	7.25	20240618	0.42	N	043220	500	701 억		2535657	N	N	0	N	00	N
26	20240726	160453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	518	2	2	0.39	91100050	176202	73.63	511	524	510	670	362	516	517.02	1.78	0	43162	542	528	509	495	476	536	503	701	154	500	340	1	1	140255662	727	0.00	1.16	12	0.13	0.00	447.00	1191	20240401	-56.51	483	20240618	7.25	1191	-56.51	20240401	483	7.25	20240618	1191	-56.51	20240401	483	7.25	20240618	0.41	N	043220	500	701 억		2492337	N	N	0	N	00	N
27	20240726	150458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	518	2	2	0.39	73593280	142396	59.50	511	524	510	670	362	516	516.82	1.78	0	40408	542	528	509	495	476	536	503	701	154	500	340	1	1	140255662	727	0.00	1.16	12	0.10	0.00	447.00	1191	20240401	-56.51	483	20240618	7.25	1191	-56.51	20240401	483	7.25	20240618	1191	-56.51	20240401	483	7.25	20240618	0.41	N	043220	500	701 억		2492337	N	N	0	N	00	N
28	20240726	140501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	518	2	2	0.39	67266509	130160	54.39	511	524	510	670	362	516	516.80	1.78	0	35864	542	528	509	495	476	536	503	701	154	500	340	1	1	140255662	727	0.00	1.16	12	0.09	0.00	447.00	1191	20240401	-56.51	483	20240618	7.25	1191	-56.51	20240401	483	7.25	20240618	1191	-56.51	20240401	483	7.25	20240618	0.41	N	043220	500	701 억		2492337	N	N	0	N	00	N
29	20240726	130459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	521	5	2	0.97	61417655	118859	49.67	511	524	510	670	362	516	516.73	1.78	0	33825	542	528	509	495	476	536	503	701	154	500	340	1	1	140255662	731	0.00	1.17	12	0.08	0.00	447.00	1191	20240401	-56.26	483	20240618	7.87	1191	-56.26	20240401	483	7.87	20240618	1191	-56.26	20240401	483	7.87	20240618	0.41	N	043220	500	701 억		2492337	N	N	0	N	00	N
30	20240726	120503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	521	5	2	0.97	55317128	107123	44.76	511	524	510	670	362	516	516.39	1.78	0	32023	542	528	509	495	476	536	503	701	154	500	340	1	1	140255662	731	0.00	1.17	12	0.08	0.00	447.00	1191	20240401	-56.26	483	20240618	7.87	1191	-56.26	20240401	483	7.87	20240618	1191	-56.26	20240401	483	7.87	20240618	0.41	N	043220	500	701 억		2492337	N	N	0	N	00	N
31	20240726	110502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	520	4	2	0.78	48555670	94072	39.31	511	524	510	670	362	516	516.15	1.78	0	31100	542	528	509	495	476	536	503	701	154	500	340	1	1	140255662	729	0.00	1.16	12	0.07	0.00	447.00	1191	20240401	-56.34	483	20240618	7.66	1191	-56.34	20240401	483	7.66	20240618	1191	-56.34	20240401	483	7.66	20240618	0.41	N	043220	500	701 억		2492337	N	N	0	N	00	N
32	20240726	100501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	518	2	2	0.39	32503638	63207	26.41	511	520	510	670	362	516	514.24	1.78	0	7837	542	528	509	495	476	536	503	701	154	500	340	1	1	140255662	727	0.00	1.16	12	0.05	0.00	447.00	1191	20240401	-56.51	483	20240618	7.25	1191	-56.51	20240401	483	7.25	20240618	1191	-56.51	20240401	483	7.25	20240618	0.41	N	043220	500	701 억		2492337	N	N	0	N	00	N
33	20240726	090458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	515	-1	5	-0.19	151300	296	0.12	511	515	511	670	362	516	511.15	1.78	0	-38	542	528	509	495	476	536	503	701	154	500	340	1	1	140255662	722	0.00	1.15	12	0.00	0.00	447.00	1191	20240401	-56.76	483	20240618	6.63	1191	-56.76	20240401	483	6.63	20240618	1191	-56.76	20240401	483	6.63	20240618	0.41	N	043220	500	701 억		2492337	N	N	0	N	00	N
34	20240725	160458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	516	2	2	0.39	121470424	239111	78.85	514	523	490	668	360	514	508.01	1.74	0	50847	536	525	518	507	500	521	503	701	154	500	330	1	1	140255662	724	0.00	1.15	12	0.17	0.00	447.00	1191	20240401	-56.68	483	20240618	6.83	1191	-56.68	20240401	483	6.83	20240618	1191	-56.68	20240401	483	6.83	20240618	0.40	N	043220	500	701 억		2441796	N	N	0	N	00	N
35	20240725	150505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	511	-3	5	-0.58	103008730	203088	66.97	514	523	490	668	360	514	507.21	1.74	0	53165	536	525	518	507	500	521	503	701	154	500	330	1	1	140255662	717	0.00	1.14	12	0.14	0.00	447.00	1191	20240401	-57.09	483	20240618	5.80	1191	-57.09	20240401	483	5.80	20240618	1191	-57.09	20240401	483	5.80	20240618	0.40	N	043220	500	701 억		2441796	N	N	0	N	00	N
36	20240725	140504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	507	-7	5	-1.36	96371020	190056	62.67	514	523	490	668	360	514	507.07	1.74	0	44731	536	525	518	507	500	521	503	701	154	500	330	1	1	140255662	711	0.00	1.13	12	0.14	0.00	447.00	1191	20240401	-57.43	483	20240618	4.97	1191	-57.43	20240401	483	4.97	20240618	1191	-57.43	20240401	483	4.97	20240618	0.40	N	043220	500	701 억		2441796	N	N	0	N	00	N
37	20240725	130500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	512	-2	5	-0.39	92790997	183036	60.36	514	523	490	668	360	514	506.95	1.74	0	40973	536	525	518	507	500	521	503	701	154	500	330	1	1	140255662	718	0.00	1.15	12	0.13	0.00	447.00	1191	20240401	-57.01	483	20240618	6.00	1191	-57.01	20240401	483	6.00	20240618	1191	-57.01	20240401	483	6.00	20240618	0.40	N	043220	500	701 억		2441796	N	N	0	N	00	N
38	20240725	120502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	510	-4	5	-0.78	82170552	162180	53.48	514	523	490	668	360	514	506.66	1.74	0	30340	536	525	518	507	500	521	503	701	154	500	330	1	1	140255662	715	0.00	1.14	12	0.12	0.00	447.00	1191	20240401	-57.18	483	20240618	5.59	1191	-57.18	20240401	483	5.59	20240618	1191	-57.18	20240401	483	5.59	20240618	0.40	N	043220	500	701 억		2441796	N	N	0	N	00	N
39	20240725	110459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	510	-4	5	-0.78	74773663	147641	48.69	514	523	490	668	360	514	506.46	1.74	0	23285	536	525	518	507	500	521	503	701	154	500	330	1	1	140255662	715	0.00	1.14	12	0.11	0.00	447.00	1191	20240401	-57.18	483	20240618	5.59	1191	-57.18	20240401	483	5.59	20240618	1191	-57.18	20240401	483	5.59	20240618	0.40	N	043220	500	701 억		2441796	N	N	0	N	00	N
40	20240725	100500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	511	-3	5	-0.58	43076567	85257	28.12	514	523	490	668	360	514	505.26	1.74	0	-4950	536	525	518	507	500	521	503	701	154	500	330	1	1	140255662	717	0.00	1.14	12	0.06	0.00	447.00	1191	20240401	-57.09	483	20240618	5.80	1191	-57.09	20240401	483	5.80	20240618	1191	-57.09	20240401	483	5.80	20240618	0.40	N	043220	500	701 억		2441796	N	N	0	N	00	N
41	20240725	090457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	514	0	3	0.00	5169542	10046	3.31	514	523	514	668	360	514	514.59	1.74	0	-7362	536	525	518	507	500	521	503	701	154	500	330	1	1	140255662	721	0.00	1.15	12	0.01	0.00	447.00	1191	20240401	-56.84	483	20240618	6.42	1191	-56.84	20240401	483	6.42	20240618	1191	-56.84	20240401	483	6.42	20240618	0.40	N	043220	500	701 억		2441796	N	N	0	N	00	N
42	20240724	160454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	514	-5	5	-0.96	155434118	301212	72.23	519	529	511	674	364	519	516.11	1.72	0	37547	562	540	514	492	466	527	479	701	155	500	340	1	1	140255662	721	0.00	1.15	12	0.21	0.00	447.00	1191	20240401	-56.84	483	20240618	6.42	1191	-56.84	20240401	483	6.42	20240618	1191	-56.84	20240401	483	6.42	20240618	0.39	N	043220	500	701 억		2408115	N	N	0	N	00	N
43	20240724	150502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	517	-2	5	-0.39	141380168	273912	65.68	519	529	511	674	364	519	516.15	1.72	0	34383	562	540	514	492	466	527	479	701	155	500	340	1	1	140255662	725	0.00	1.16	12	0.20	0.00	447.00	1191	20240401	-56.59	483	20240618	7.04	1191	-56.59	20240401	483	7.04	20240618	1191	-56.59	20240401	483	7.04	20240618	0.39	N	043220	500	701 억		2408115	N	N	0	N	00	N
44	20240724	140458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	514	-5	5	-0.96	126408963	245032	58.76	519	529	511	674	364	519	515.89	1.72	0	29702	562	540	514	492	466	527	479	701	155	500	340	1	1	140255662	721	0.00	1.15	12	0.17	0.00	447.00	1191	20240401	-56.84	483	20240618	6.42	1191	-56.84	20240401	483	6.42	20240618	1191	-56.84	20240401	483	6.42	20240618	0.39	N	043220	500	701 억		2408115	N	N	0	N	00	N
45	20240724	130502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	516	-3	5	-0.58	96298074	186623	44.75	519	529	511	674	364	519	516.00	1.72	0	2837	562	540	514	492	466	527	479	701	155	500	340	1	1	140255662	724	0.00	1.15	12	0.13	0.00	447.00	1191	20240401	-56.68	483	20240618	6.83	1191	-56.68	20240401	483	6.83	20240618	1191	-56.68	20240401	483	6.83	20240618	0.39	N	043220	500	701 억		2408115	N	N	0	N	00	N
46	20240724	120504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	514	-5	5	-0.96	83454832	161628	38.76	519	529	511	674	364	519	516.34	1.72	0	9146	562	540	514	492	466	527	479	701	155	500	340	1	1	140255662	721	0.00	1.15	12	0.12	0.00	447.00	1191	20240401	-56.84	483	20240618	6.42	1191	-56.84	20240401	483	6.42	20240618	1191	-56.84	20240401	483	6.42	20240618	0.39	N	043220	500	701 억		2408115	N	N	0	N	00	N
47	20240724	110501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	519	0	3	0.00	69277564	134023	32.14	519	529	511	674	364	519	516.91	1.72	0	14151	562	540	514	492	466	527	479	701	155	500	340	1	1	140255662	728	0.00	1.16	12	0.10	0.00	447.00	1191	20240401	-56.42	483	20240618	7.45	1191	-56.42	20240401	483	7.45	20240618	1191	-56.42	20240401	483	7.45	20240618	0.39	N	043220	500	701 억		2408115	N	N	0	N	00	N
48	20240724	100501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	516	-3	5	-0.58	45359950	87664	21.02	519	529	511	674	364	519	517.43	1.72	0	18965	562	540	514	492	466	527	479	701	155	500	340	1	1	140255662	724	0.00	1.15	12	0.06	0.00	447.00	1191	20240401	-56.68	483	20240618	6.83	1191	-56.68	20240401	483	6.83	20240618	1191	-56.68	20240401	483	6.83	20240618	0.39	N	043220	500	701 억		2408115	N	N	0	N	00	N
49	20240724	090459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	523	4	2	0.77	4198369	8078	1.94	519	529	519	674	364	519	519.73	1.72	0	-5481	562	540	514	492	466	527	479	701	155	500	340	1	1	140255662	734	0.00	1.17	12	0.01	0.00	447.00	1191	20240401	-56.09	483	20240618	8.28	1191	-56.09	20240401	483	8.28	20240618	1191	-56.09	20240401	483	8.28	20240618	0.39	N	043220	500	701 억		2408115	N	N	0	N	00	N
50	20240723	160452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	519	-11	5	-2.08	213640172	416459	217.72	524	536	488	689	371	530	512.99	1.68	0	51386	546	537	528	519	510	542	524	701	159	500	340	1	1	140255662	728	0.00	1.16	12	0.30	0.00	447.00	1191	20240401	-56.42	483	20240618	7.45	1191	-56.42	20240401	483	7.45	20240618	1191	-56.42	20240401	483	7.45	20240618	0.34	N	043220	500	701 억		2358090	N	N	0	N	00	N
51	20240723	150505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	520	-10	5	-1.89	203635338	397223	207.66	524	536	488	689	371	530	512.65	1.68	0	57768	546	537	528	519	510	542	524	701	159	500	340	1	1	140255662	729	0.00	1.16	12	0.28	0.00	447.00	1191	20240401	-56.34	483	20240618	7.66	1191	-56.34	20240401	483	7.66	20240618	1191	-56.34	20240401	483	7.66	20240618	0.34	N	043220	500	701 억		2358090	N	N	0	N	00	N
52	20240723	140455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	524	-6	5	-1.13	191103379	373073	195.04	524	536	488	689	371	530	512.24	1.68	0	55329	546	537	528	519	510	542	524	701	159	500	340	1	1	140255662	735	0.00	1.17	12	0.27	0.00	447.00	1191	20240401	-56.00	483	20240618	8.49	1191	-56.00	20240401	483	8.49	20240618	1191	-56.00	20240401	483	8.49	20240618	0.34	N	043220	500	701 억		2358090	N	N	0	N	00	N
53	20240723	130454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	523	-7	5	-1.32	179230298	350370	183.17	524	536	488	689	371	530	511.55	1.68	0	64640	546	537	528	519	510	542	524	701	159	500	340	1	1	140255662	734	0.00	1.17	12	0.25	0.00	447.00	1191	20240401	-56.09	483	20240618	8.28	1191	-56.09	20240401	483	8.28	20240618	1191	-56.09	20240401	483	8.28	20240618	0.34	N	043220	500	701 억		2358090	N	N	0	N	00	N
54	20240723	120456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	519	-11	5	-2.08	168477464	329644	172.33	524	536	488	689	371	530	511.09	1.68	0	53644	546	537	528	519	510	542	524	701	159	500	340	1	1	140255662	728	0.00	1.16	12	0.24	0.00	447.00	1191	20240401	-56.42	483	20240618	7.45	1191	-56.42	20240401	483	7.45	20240618	1191	-56.42	20240401	483	7.45	20240618	0.34	N	043220	500	701 억		2358090	N	N	0	N	00	N
55	20240723	110458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	510	-20	5	-3.77	138846237	272263	142.34	524	536	488	689	371	530	509.97	1.68	0	24307	546	537	528	519	510	542	524	701	159	500	340	1	1	140255662	715	0.00	1.14	12	0.19	0.00	447.00	1191	20240401	-57.18	483	20240618	5.59	1191	-57.18	20240401	483	5.59	20240618	1191	-57.18	20240401	483	5.59	20240618	0.34	N	043220	500	701 억		2358090	N	N	0	N	00	N
56	20240723	100456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	527	-3	5	-0.57	23086649	43785	22.89	524	536	523	689	371	530	527.27	1.68	0	-2790	546	537	528	519	510	542	524	701	159	500	340	1	1	140255662	739	0.00	1.18	12	0.03	0.00	447.00	1191	20240401	-55.75	483	20240618	9.11	1191	-55.75	20240401	483	9.11	20240618	1191	-55.75	20240401	483	9.11	20240618	0.34	N	043220	500	701 억		2358090	N	N	0	N	00	N
57	20240723	090458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	536	6	2	1.13	5635277	10732	5.61	524	536	523	689	371	530	525.09	1.68	0	7231	546	537	528	519	510	542	524	701	159	500	340	1	1	140255662	752	0.00	1.20	12	0.01	0.00	447.00	1191	20240401	-55.00	483	20240618	10.97	1191	-55.00	20240401	483	10.97	20240618	1191	-55.00	20240401	483	10.97	20240618	0.34	N	043220	500	701 억		2358090	N	N	0	N	00	N
58	20240722	160451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	530	6	2	1.15	94994769	181281	70.00	524	537	519	681	367	524	524.02	1.70	0	-30253	546	534	528	516	510	532	514	701	157	500	340	1	1	140255662	743	0.00	1.19	12	0.13	0.00	447.00	1191	20240401	-55.50	483	20240618	9.73	1191	-55.50	20240401	483	9.73	20240618	1191	-55.50	20240401	483	9.73	20240618	0.32	N	043220	500	701 억		2388603	N	N	0	N	00	N
59	20240722	150457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	522	-2	5	-0.38	85118796	162575	62.78	524	537	519	681	367	524	523.57	1.70	0	-27253	546	534	528	516	510	532	514	701	157	500	340	1	1	140255662	732	0.00	1.17	12	0.12	0.00	447.00	1191	20240401	-56.17	483	20240618	8.07	1191	-56.17	20240401	483	8.07	20240618	1191	-56.17	20240401	483	8.07	20240618	0.32	N	043220	500	701 억		2388603	N	N	0	N	00	N
60	20240722	140457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	521	-3	5	-0.57	62601712	119531	46.16	524	537	519	681	367	524	523.73	1.70	0	-30938	546	534	528	516	510	532	514	701	157	500	340	1	1	140255662	731	0.00	1.17	12	0.09	0.00	447.00	1191	20240401	-56.26	483	20240618	7.87	1191	-56.26	20240401	483	7.87	20240618	1191	-56.26	20240401	483	7.87	20240618	0.32	N	043220	500	701 억		2388603	N	N	0	N	00	N
61	20240722	130455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	522	-2	5	-0.38	57128101	109031	42.10	524	537	519	681	367	524	523.96	1.70	0	-26056	546	534	528	516	510	532	514	701	157	500	340	1	1	140255662	732	0.00	1.17	12	0.08	0.00	447.00	1191	20240401	-56.17	483	20240618	8.07	1191	-56.17	20240401	483	8.07	20240618	1191	-56.17	20240401	483	8.07	20240618	0.32	N	043220	500	701 억		2388603	N	N	0	N	00	N
62	20240722	120455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	521	-3	5	-0.57	42609137	81129	31.33	524	537	520	681	367	524	525.20	1.70	0	-8716	546	534	528	516	510	532	514	701	157	500	340	1	1	140255662	731	0.00	1.17	12	0.06	0.00	447.00	1191	20240401	-56.26	483	20240618	7.87	1191	-56.26	20240401	483	7.87	20240618	1191	-56.26	20240401	483	7.87	20240618	0.32	N	043220	500	701 억		2388603	N	N	0	N	00	N
63	20240722	110454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	525	1	2	0.19	41121775	78280	30.23	524	537	520	681	367	524	525.32	1.70	0	-8502	546	534	528	516	510	532	514	701	157	500	340	1	1	140255662	736	0.00	1.17	12	0.06	0.00	447.00	1191	20240401	-55.92	483	20240618	8.70	1191	-55.92	20240401	483	8.70	20240618	1191	-55.92	20240401	483	8.70	20240618	0.32	N	043220	500	701 억		2388603	N	N	0	N	00	N
64	20240722	100455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	522	-2	5	-0.38	32215594	61201	23.63	524	537	521	681	367	524	526.39	1.70	0	-6974	546	534	528	516	510	532	514	701	157	500	340	1	1	140255662	732	0.00	1.17	12	0.04	0.00	447.00	1191	20240401	-56.17	483	20240618	8.07	1191	-56.17	20240401	483	8.07	20240618	1191	-56.17	20240401	483	8.07	20240618	0.32	N	043220	500	701 억		2388603	N	N	0	N	00	N
65	20240722	090452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	535	11	2	2.10	941785	1765	0.68	524	537	524	681	367	524	533.59	1.70	0	-646	546	534	528	516	510	532	514	701	157	500	340	1	1	140255662	750	0.00	1.20	12	0.00	0.00	447.00	1191	20240401	-55.08	483	20240618	10.77	1191	-55.08	20240401	483	10.77	20240618	1191	-55.08	20240401	483	10.77	20240618	0.32	N	043220	500	701 억		2388603	N	N	0	N	00	N
66	20240719	160445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	524	-8	5	-1.50	137266268	258943	103.50	532	540	522	691	373	532	530.10	1.71	0	-5977	552	541	530	519	508	536	514	701	159	500	350	1	1	140255662	735	0.00	1.17	12	0.18	0.00	447.00	1191	20240401	-56.00	483	20240618	8.49	1191	-56.00	20240401	483	8.49	20240618	1191	-56.00	20240401	483	8.49	20240618	0.30	N	043220	500	701 억		2393114	N	N	0	N	00	N
67	20240719	150448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	532	0	3	0.00	106244611	200270	80.05	532	540	522	691	373	532	530.51	1.71	0	-7443	552	541	530	519	508	536	514	701	159	500	350	1	1	140255662	746	0.00	1.19	12	0.14	0.00	447.00	1191	20240401	-55.33	483	20240618	10.14	1191	-55.33	20240401	483	10.14	20240618	1191	-55.33	20240401	483	10.14	20240618	0.30	N	043220	500	701 억		2393114	N	N	0	N	00	N
68	20240719	140452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	529	-3	5	-0.56	95231105	179467	71.73	532	540	522	691	373	532	530.63	1.71	0	-10754	552	541	530	519	508	536	514	701	159	500	350	1	1	140255662	742	0.00	1.18	12	0.13	0.00	447.00	1191	20240401	-55.58	483	20240618	9.52	1191	-55.58	20240401	483	9.52	20240618	1191	-55.58	20240401	483	9.52	20240618	0.30	N	043220	500	701 억		2393114	N	N	0	N	00	N
69	20240719	130444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	532	0	3	0.00	82153718	154782	61.87	532	540	522	691	373	532	530.77	1.71	0	-11591	552	541	530	519	508	536	514	701	159	500	350	1	1	140255662	746	0.00	1.19	12	0.11	0.00	447.00	1191	20240401	-55.33	483	20240618	10.14	1191	-55.33	20240401	483	10.14	20240618	1191	-55.33	20240401	483	10.14	20240618	0.30	N	043220	500	701 억		2393114	N	N	0	N	00	N
70	20240719	120445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	536	4	2	0.75	74808242	141003	56.36	532	540	522	691	373	532	530.54	1.71	0	-9380	552	541	530	519	508	536	514	701	159	500	350	1	1	140255662	752	0.00	1.20	12	0.10	0.00	447.00	1191	20240401	-55.00	483	20240618	10.97	1191	-55.00	20240401	483	10.97	20240618	1191	-55.00	20240401	483	10.97	20240618	0.30	N	043220	500	701 억		2393114	N	N	0	N	00	N
71	20240719	110447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	530	-2	5	-0.38	47638480	90358	36.12	532	537	522	691	373	532	527.22	1.71	0	-4250	552	541	530	519	508	536	514	701	159	500	350	1	1	140255662	743	0.00	1.19	12	0.06	0.00	447.00	1191	20240401	-55.50	483	20240618	9.73	1191	-55.50	20240401	483	9.73	20240618	1191	-55.50	20240401	483	9.73	20240618	0.30	N	043220	500	701 억		2393114	N	N	0	N	00	N
72	20240719	100411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	530	-2	5	-0.38	7314531	13849	5.54	532	537	522	691	373	532	528.16	1.71	0	-1369	552	541	530	519	508	536	514	701	159	500	350	1	1	140255662	743	0.00	1.19	12	0.01	0.00	447.00	1191	20240401	-55.50	483	20240618	9.73	1191	-55.50	20240401	483	9.73	20240618	1191	-55.50	20240401	483	9.73	20240618	0.30	N	043220	500	701 억		2393114	N	N	0	N	00	N
73	20240719	090458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	536	4	2	0.75	1567172	2971	1.19	532	537	522	691	373	532	527.49	1.71	0	-14	552	541	530	519	508	536	514	701	159	500	350	1	1	140255662	752	0.00	1.20	12	0.00	0.00	447.00	1191	20240401	-55.00	483	20240618	10.97	1191	-55.00	20240401	483	10.97	20240618	1191	-55.00	20240401	483	10.97	20240618	0.30	N	043220	500	701 억		2393114	N	N	0	N	00	N
74	20240718	160439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	532	-4	5	-0.75	131828841	249273	82.80	536	541	519	696	376	536	528.85	1.75	0	-54383	552	544	535	527	518	548	531	701	160	500	350	1	1	140255662	746	0.00	1.19	12	0.18	0.00	447.00	1191	20240401	-55.33	483	20240618	10.14	1191	-55.33	20240401	483	10.14	20240618	1191	-55.33	20240401	483	10.14	20240618	0.32	N	043220	500	701 억		2447497	N	N	0	N	00	N
75	20240718	150445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	533	-3	5	-0.56	121640266	230160	76.45	536	541	519	696	376	536	528.50	1.75	0	-57152	552	544	535	527	518	548	531	701	160	500	350	1	1	140255662	748	0.00	1.19	12	0.16	0.00	447.00	1191	20240401	-55.25	483	20240618	10.35	1191	-55.25	20240401	483	10.35	20240618	1191	-55.25	20240401	483	10.35	20240618	0.32	N	043220	500	701 억		2447497	N	N	0	N	00	N
76	20240718	140441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	526	-10	5	-1.87	99812873	188760	62.70	536	541	519	696	376	536	528.78	1.75	0	-55991	552	544	535	527	518	548	531	701	160	500	350	1	1	140255662	738	0.00	1.18	12	0.13	0.00	447.00	1191	20240401	-55.84	483	20240618	8.90	1191	-55.84	20240401	483	8.90	20240618	1191	-55.84	20240401	483	8.90	20240618	0.32	N	043220	500	701 억		2447497	N	N	0	N	00	N
77	20240718	130443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	529	-7	5	-1.31	56620502	106510	35.38	536	541	525	696	376	536	531.59	1.75	0	-5364	552	544	535	527	518	548	531	701	160	500	350	1	1	140255662	742	0.00	1.18	12	0.08	0.00	447.00	1191	20240401	-55.58	483	20240618	9.52	1191	-55.58	20240401	483	9.52	20240618	1191	-55.58	20240401	483	9.52	20240618	0.32	N	043220	500	701 억		2447497	N	N	0	N	00	N
78	20240718	120443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	533	-3	5	-0.56	46665602	87753	29.15	536	541	525	696	376	536	531.78	1.75	0	2435	552	544	535	527	518	548	531	701	160	500	350	1	1	140255662	748	0.00	1.19	12	0.06	0.00	447.00	1191	20240401	-55.25	483	20240618	10.35	1191	-55.25	20240401	483	10.35	20240618	1191	-55.25	20240401	483	10.35	20240618	0.32	N	043220	500	701 억		2447497	N	N	0	N	00	N
79	20240718	110445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	534	-2	5	-0.37	39767398	74828	24.86	536	541	525	696	376	536	531.44	1.75	0	3219	552	544	535	527	518	548	531	701	160	500	350	1	1	140255662	749	0.00	1.19	12	0.05	0.00	447.00	1191	20240401	-55.16	483	20240618	10.56	1191	-55.16	20240401	483	10.56	20240618	1191	-55.16	20240401	483	10.56	20240618	0.32	N	043220	500	701 억		2447497	N	N	0	N	00	N
80	20240718	100446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	536	0	3	0.00	34913400	65750	21.84	536	541	525	696	376	536	530.99	1.75	0	2727	552	544	535	527	518	548	531	701	160	500	350	1	1	140255662	752	0.00	1.20	12	0.05	0.00	447.00	1191	20240401	-55.00	483	20240618	10.97	1191	-55.00	20240401	483	10.97	20240618	1191	-55.00	20240401	483	10.97	20240618	0.32	N	043220	500	701 억		2447497	N	N	0	N	00	N
81	20240718	090447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	536	0	3	0.00	3397709	6339	2.11	536	541	536	696	376	536	536.00	1.75	0	-5233	552	544	535	527	518	548	531	701	160	500	350	1	1	140255662	752	0.00	1.20	12	0.00	0.00	447.00	1191	20240401	-55.00	483	20240618	10.97	1191	-55.00	20240401	483	10.97	20240618	1191	-55.00	20240401	483	10.97	20240618	0.32	N	043220	500	701 억		2447497	N	N	0	N	00	N
82	20240717	160505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	536	2	2	0.37	160514942	300530	48.41	530	543	526	694	374	534	534.11	1.75	0	-11257	568	551	541	524	514	546	519	701	160	500	350	1	1	140255662	752	0.00	1.20	12	0.21	0.00	447.00	1191	20240401	-55.00	483	20240618	10.97	1191	-55.00	20240401	483	10.97	20240618	1191	-55.00	20240401	483	10.97	20240618	0.43	N	043220	500	701 억		2456078	N	N	0	N	00	N
83	20240717	150508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	537	3	2	0.56	154860243	289966	46.71	530	543	526	694	374	534	534.06	1.75	0	-12728	568	551	541	524	514	546	519	701	160	500	350	1	1	140255662	753	0.00	1.20	12	0.21	0.00	447.00	1191	20240401	-54.91	483	20240618	11.18	1191	-54.91	20240401	483	11.18	20240618	1191	-54.91	20240401	483	11.18	20240618	0.43	N	043220	500	701 억		2456078	N	N	0	N	00	N
84	20240717	140505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	540	6	2	1.12	134689141	252239	40.63	530	543	526	694	374	534	533.97	1.75	0	-14194	568	551	541	524	514	546	519	701	160	500	350	1	1	140255662	757	0.00	1.21	12	0.18	0.00	447.00	1191	20240401	-54.66	483	20240618	11.80	1191	-54.66	20240401	483	11.80	20240618	1191	-54.66	20240401	483	11.80	20240618	0.43	N	043220	500	701 억		2456078	N	N	0	N	00	N
85	20240717	130504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	538	4	2	0.75	121739343	228349	36.78	530	543	526	694	374	534	533.13	1.75	0	-13310	568	551	541	524	514	546	519	701	160	500	350	1	1	140255662	755	0.00	1.20	12	0.16	0.00	447.00	1191	20240401	-54.83	483	20240618	11.39	1191	-54.83	20240401	483	11.39	20240618	1191	-54.83	20240401	483	11.39	20240618	0.43	N	043220	500	701 억		2456078	N	N	0	N	00	N
86	20240717	120505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	534	0	3	0.00	96473876	181366	29.21	530	543	526	694	374	534	531.93	1.75	0	-29321	568	551	541	524	514	546	519	701	160	500	350	1	1	140255662	749	0.00	1.19	12	0.13	0.00	447.00	1191	20240401	-55.16	483	20240618	10.56	1191	-55.16	20240401	483	10.56	20240618	1191	-55.16	20240401	483	10.56	20240618	0.43	N	043220	500	701 억		2456078	N	N	0	N	00	N
87	20240717	110505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	533	-1	5	-0.19	71255348	133884	21.57	530	543	526	694	374	534	532.22	1.75	0	-27714	568	551	541	524	514	546	519	701	160	500	350	1	1	140255662	748	0.00	1.19	12	0.10	0.00	447.00	1191	20240401	-55.25	483	20240618	10.35	1191	-55.25	20240401	483	10.35	20240618	1191	-55.25	20240401	483	10.35	20240618	0.43	N	043220	500	701 억		2456078	N	N	0	N	00	N
88	20240717	100504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	531	-3	5	-0.56	57897482	108706	17.51	530	543	526	694	374	534	532.61	1.75	0	-30107	568	551	541	524	514	546	519	701	160	500	350	1	1	140255662	745	0.00	1.19	12	0.08	0.00	447.00	1191	20240401	-55.42	483	20240618	9.94	1191	-55.42	20240401	483	9.94	20240618	1191	-55.42	20240401	483	9.94	20240618	0.43	N	043220	500	701 억		2456078	N	N	0	N	00	N
89	20240717	090412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	531	-3	5	-0.56	5374217	10130	1.63	530	531	530	694	374	534	530.52	1.75	0	-7591	568	551	541	524	514	546	519	701	160	500	350	1	1	140255662	745	0.00	1.19	12	0.01	0.00	447.00	1191	20240401	-55.42	483	20240618	9.94	1191	-55.42	20240401	483	9.94	20240618	1191	-55.42	20240401	483	9.94	20240618	0.43	N	043220	500	701 억		2456078	N	N	0	N	00	N
90	20240716	160506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	534	-7	5	-1.29	334788623	616361	97.45	549	558	531	703	379	541	543.25	1.81	0	-86467	557	549	537	529	517	553	533	701	162	500	350	1	1	140255662	749	0.00	1.19	12	0.44	0.00	447.00	1191	20240401	-55.16	483	20240618	10.56	1191	-55.16	20240401	483	10.56	20240618	1191	-55.16	20240401	483	10.56	20240618	0.40	N	043220	500	701 억		2544225	N	N	0	N	00	N
91	20240716	150510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	538	-3	5	-0.55	318562609	586005	92.65	549	558	531	703	379	541	543.62	1.81	0	-85998	557	549	537	529	517	553	533	701	162	500	350	1	1	140255662	755	0.00	1.20	12	0.42	0.00	447.00	1191	20240401	-54.83	483	20240618	11.39	1191	-54.83	20240401	483	11.39	20240618	1191	-54.83	20240401	483	11.39	20240618	0.40	N	043220	500	701 억		2544225	N	N	0	N	00	N
92	20240716	140508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	541	0	3	0.00	293120492	538836	85.19	549	558	531	703	379	541	543.99	1.81	0	-70718	557	549	537	529	517	553	533	701	162	500	350	1	1	140255662	759	0.00	1.21	12	0.38	0.00	447.00	1191	20240401	-54.58	483	20240618	12.01	1191	-54.58	20240401	483	12.01	20240618	1191	-54.58	20240401	483	12.01	20240618	0.40	N	043220	500	701 억		2544225	N	N	0	N	00	N
93	20240716	130508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	542	1	2	0.18	283520912	521063	82.38	549	558	531	703	379	541	544.12	1.81	0	-60486	557	549	537	529	517	553	533	701	162	500	350	1	1	140255662	760	0.00	1.21	12	0.37	0.00	447.00	1191	20240401	-54.49	483	20240618	12.22	1191	-54.49	20240401	483	12.22	20240618	1191	-54.49	20240401	483	12.22	20240618	0.40	N	043220	500	701 억		2544225	N	N	0	N	00	N
94	20240716	120507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	540	-1	5	-0.18	266427673	489557	77.40	549	558	531	703	379	541	544.23	1.81	0	-49374	557	549	537	529	517	553	533	701	162	500	350	1	1	140255662	757	0.00	1.21	12	0.35	0.00	447.00	1191	20240401	-54.66	483	20240618	11.80	1191	-54.66	20240401	483	11.80	20240618	1191	-54.66	20240401	483	11.80	20240618	0.40	N	043220	500	701 억		2544225	N	N	0	N	00	N
95	20240716	110508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	536	-5	5	-0.92	259028786	475848	75.23	549	558	531	703	379	541	544.36	1.81	0	-46042	557	549	537	529	517	553	533	701	162	500	350	1	1	140255662	752	0.00	1.20	12	0.34	0.00	447.00	1191	20240401	-55.00	483	20240618	10.97	1191	-55.00	20240401	483	10.97	20240618	1191	-55.00	20240401	483	10.97	20240618	0.40	N	043220	500	701 억		2544225	N	N	0	N	00	N
96	20240716	100507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	538	-3	5	-0.55	232588065	426363	67.41	549	558	531	703	379	541	545.52	1.81	0	-44090	557	549	537	529	517	553	533	701	162	500	350	1	1	140255662	755	0.00	1.20	12	0.30	0.00	447.00	1191	20240401	-54.83	483	20240618	11.39	1191	-54.83	20240401	483	11.39	20240618	1191	-54.83	20240401	483	11.39	20240618	0.40	N	043220	500	701 억		2544225	N	N	0	N	00	N
97	20240716	090505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	554	13	2	2.40	62101706	113110	17.88	549	555	541	703	379	541	549.09	1.81	0	44022	557	549	537	529	517	553	533	701	162	500	350	1	1	140255662	777	0.00	1.24	12	0.08	0.00	447.00	1191	20240401	-53.48	483	20240618	14.70	1191	-53.48	20240401	483	14.70	20240618	1191	-53.48	20240401	483	14.70	20240618	0.40	N	043220	500	701 억		2544225	N	N	0	N	00	N
98	20240715	160459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	541	14	2	2.66	338423151	631374	111.75	535	545	525	685	369	527	536.00	1.67	0	203828	540	533	521	514	502	537	518	701	158	500	340	1	1	140255662	759	0.00	1.21	12	0.45	0.00	447.00	1191	20240401	-54.58	483	20240618	12.01	1191	-54.58	20240401	483	12.01	20240618	1191	-54.58	20240401	483	12.01	20240618	0.38	N	043220	500	701 억		2342895	N	N	0	N	00	N
99	20240715	150502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	538	11	2	2.09	316345387	590545	104.52	535	545	525	685	369	527	535.68	1.67	0	203966	540	533	521	514	502	537	518	701	158	500	340	1	1	140255662	755	0.00	1.20	12	0.42	0.00	447.00	1191	20240401	-54.83	483	20240618	11.39	1191	-54.83	20240401	483	11.39	20240618	1191	-54.83	20240401	483	11.39	20240618	0.38	N	043220	500	701 억		2342895	N	N	0	N	00	N
100	20240715	140502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	536	9	2	1.71	214842445	402576	71.25	535	541	525	685	369	527	533.67	1.67	0	110598	540	533	521	514	502	537	518	701	158	500	340	1	1	140255662	752	0.00	1.20	12	0.29	0.00	447.00	1191	20240401	-55.00	483	20240618	10.97	1191	-55.00	20240401	483	10.97	20240618	1191	-55.00	20240401	483	10.97	20240618	0.38	N	043220	500	701 억		2342895	N	N	0	N	00	N
101	20240715	130502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	537	10	2	1.90	201007161	376817	66.69	535	541	525	685	369	527	533.43	1.67	0	104037	540	533	521	514	502	537	518	701	158	500	340	1	1	140255662	753	0.00	1.20	12	0.27	0.00	447.00	1191	20240401	-54.91	483	20240618	11.18	1191	-54.91	20240401	483	11.18	20240618	1191	-54.91	20240401	483	11.18	20240618	0.38	N	043220	500	701 억		2342895	N	N	0	N	00	N
102	20240715	120503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	540	13	2	2.47	182574155	342531	60.62	535	541	525	685	369	527	533.01	1.67	0	99334	540	533	521	514	502	537	518	701	158	500	340	1	1	140255662	757	0.00	1.21	12	0.24	0.00	447.00	1191	20240401	-54.66	483	20240618	11.80	1191	-54.66	20240401	483	11.80	20240618	1191	-54.66	20240401	483	11.80	20240618	0.38	N	043220	500	701 억		2342895	N	N	0	N	00	N
103	20240715	110502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	531	4	2	0.76	114335825	215284	38.10	535	539	525	685	369	527	531.09	1.67	0	47840	540	533	521	514	502	537	518	701	158	500	340	1	1	140255662	745	0.00	1.19	12	0.15	0.00	447.00	1191	20240401	-55.42	483	20240618	9.94	1191	-55.42	20240401	483	9.94	20240618	1191	-55.42	20240401	483	9.94	20240618	0.38	N	043220	500	701 억		2342895	N	N	0	N	00	N
104	20240715	100502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	531	4	2	0.76	98009841	184581	32.67	535	539	525	685	369	527	530.99	1.67	0	41719	540	533	521	514	502	537	518	701	158	500	340	1	1	140255662	745	0.00	1.19	12	0.13	0.00	447.00	1191	20240401	-55.42	483	20240618	9.94	1191	-55.42	20240401	483	9.94	20240618	1191	-55.42	20240401	483	9.94	20240618	0.38	N	043220	500	701 억		2342895	N	N	0	N	00	N
105	20240715	090503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	527	0	3	0.00	3106459	5890	1.04	535	535	527	685	369	527	527.41	1.67	0	-2605	540	533	521	514	502	537	518	701	158	500	340	1	1	140255662	739	0.00	1.18	12	0.00	0.00	447.00	1191	20240401	-55.75	483	20240618	9.11	1191	-55.75	20240401	483	9.11	20240618	1191	-55.75	20240401	483	9.11	20240618	0.38	N	043220	500	701 억		2342895	N	N	0	N	00	N
106	20240712	160458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	527	5	2	0.96	292555286	565004	102.11	520	528	509	678	366	522	517.79	1.67	0	-7309	552	536	527	511	502	532	507	701	156	500	340	1	1	140255662	739	0.00	1.18	12	0.40	0.00	447.00	1191	20240401	-55.75	483	20240618	9.11	1191	-55.75	20240401	483	9.11	20240618	1191	-55.75	20240401	483	9.11	20240618	0.43	N	043220	500	701 억		2341314	N	N	0	N	00	N
107	20240712	150500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	528	6	2	1.15	273848677	529318	95.66	520	528	509	678	366	522	517.36	1.67	0	-15910	552	536	527	511	502	532	507	701	156	500	340	1	1	140255662	741	0.00	1.18	12	0.38	0.00	447.00	1191	20240401	-55.67	483	20240618	9.32	1191	-55.67	20240401	483	9.32	20240618	1191	-55.67	20240401	483	9.32	20240618	0.43	N	043220	500	701 억		2341314	N	N	0	N	00	N
108	20240712	140504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	520	-2	5	-0.38	238976123	462799	83.64	520	524	509	678	366	522	516.37	1.67	0	-36596	552	536	527	511	502	532	507	701	156	500	340	1	1	140255662	729	0.00	1.16	12	0.33	0.00	447.00	1191	20240401	-56.34	483	20240618	7.66	1191	-56.34	20240401	483	7.66	20240618	1191	-56.34	20240401	483	7.66	20240618	0.43	N	043220	500	701 억		2341314	N	N	0	N	00	N
109	20240712	130500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	518	-4	5	-0.77	163464487	317633	57.40	520	524	509	678	366	522	514.63	1.67	0	-88353	552	536	527	511	502	532	507	701	156	500	340	1	1	140255662	727	0.00	1.16	12	0.23	0.00	447.00	1191	20240401	-56.51	483	20240618	7.25	1191	-56.51	20240401	483	7.25	20240618	1191	-56.51	20240401	483	7.25	20240618	0.43	N	043220	500	701 억		2341314	N	N	0	N	00	N
110	20240712	120501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	513	-9	5	-1.72	126241388	245617	44.39	520	524	509	678	366	522	513.98	1.67	0	-70273	552	536	527	511	502	532	507	701	156	500	340	1	1	140255662	720	0.00	1.15	12	0.18	0.00	447.00	1191	20240401	-56.93	483	20240618	6.21	1191	-56.93	20240401	483	6.21	20240618	1191	-56.93	20240401	483	6.21	20240618	0.43	N	043220	500	701 억		2341314	N	N	0	N	00	N
111	20240712	110459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	516	-6	5	-1.15	116807028	227305	41.08	520	524	509	678	366	522	513.88	1.67	0	-68178	552	536	527	511	502	532	507	701	156	500	340	1	1	140255662	724	0.00	1.15	12	0.16	0.00	447.00	1191	20240401	-56.68	483	20240618	6.83	1191	-56.68	20240401	483	6.83	20240618	1191	-56.68	20240401	483	6.83	20240618	0.43	N	043220	500	701 억		2341314	N	N	0	N	00	N
112	20240712	100501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	512	-10	5	-1.92	101633196	197781	35.74	520	524	509	678	366	522	513.87	1.67	0	-69015	552	536	527	511	502	532	507	701	156	500	340	1	1	140255662	718	0.00	1.15	12	0.14	0.00	447.00	1191	20240401	-57.01	483	20240618	6.00	1191	-57.01	20240401	483	6.00	20240618	1191	-57.01	20240401	483	6.00	20240618	0.43	N	043220	500	701 억		2341314	N	N	0	N	00	N
113	20240712	090457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	518	-4	5	-0.77	12026237	23387	4.23	520	522	512	678	366	522	514.23	1.67	0	-1352	552	536	527	511	502	532	507	701	156	500	340	1	1	140255662	727	0.00	1.16	12	0.02	0.00	447.00	1191	20240401	-56.51	483	20240618	7.25	1191	-56.51	20240401	483	7.25	20240618	1191	-56.51	20240401	483	7.25	20240618	0.43	N	043220	500	701 억		2341314	N	N	0	N	00	N
114	20240711	160456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	522	-13	5	-2.43	286263888	541046	86.18	534	543	518	695	375	535	529.11	1.75	0	-127640	557	545	530	518	503	552	525	701	160	500	350	1	1	140255662	732	0.00	1.17	12	0.39	0.00	447.00	1191	20240401	-56.17	483	20240618	8.07	1191	-56.17	20240401	483	8.07	20240618	1191	-56.17	20240401	483	8.07	20240618	0.43	N	043220	500	701 억		2460608	N	N	0	N	00	N
115	20240711	150501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	518	-17	5	-3.18	273702011	516893	82.34	534	543	518	695	375	535	529.51	1.75	0	-117133	557	545	530	518	503	552	525	701	160	500	350	1	1	140255662	727	0.00	1.16	12	0.37	0.00	447.00	1191	20240401	-56.51	483	20240618	7.25	1191	-56.51	20240401	483	7.25	20240618	1191	-56.51	20240401	483	7.25	20240618	0.43	N	043220	500	701 억		2460608	N	N	0	N	00	N
116	20240711	140501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	522	-13	5	-2.43	230001474	432784	68.94	534	543	518	695	375	535	531.45	1.75	0	-94506	557	545	530	518	503	552	525	701	160	500	350	1	1	140255662	732	0.00	1.17	12	0.31	0.00	447.00	1191	20240401	-56.17	483	20240618	8.07	1191	-56.17	20240401	483	8.07	20240618	1191	-56.17	20240401	483	8.07	20240618	0.43	N	043220	500	701 억		2460608	N	N	0	N	00	N
117	20240711	130459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	525	-10	5	-1.87	194145595	363994	57.98	534	543	523	695	375	535	533.38	1.75	0	-60850	557	545	530	518	503	552	525	701	160	500	350	1	1	140255662	736	0.00	1.17	12	0.26	0.00	447.00	1191	20240401	-55.92	483	20240618	8.70	1191	-55.92	20240401	483	8.70	20240618	1191	-55.92	20240401	483	8.70	20240618	0.43	N	043220	500	701 억		2460608	N	N	0	N	00	N
118	20240711	120459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	525	-10	5	-1.87	188686624	353595	56.32	534	543	523	695	375	535	533.62	1.75	0	-58998	557	545	530	518	503	552	525	701	160	500	350	1	1	140255662	736	0.00	1.17	12	0.25	0.00	447.00	1191	20240401	-55.92	483	20240618	8.70	1191	-55.92	20240401	483	8.70	20240618	1191	-55.92	20240401	483	8.70	20240618	0.43	N	043220	500	701 억		2460608	N	N	0	N	00	N
119	20240711	110458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	526	-9	5	-1.68	162597373	303886	48.41	534	543	525	695	375	535	535.06	1.75	0	-31532	557	545	530	518	503	552	525	701	160	500	350	1	1	140255662	738	0.00	1.18	12	0.22	0.00	447.00	1191	20240401	-55.84	483	20240618	8.90	1191	-55.84	20240401	483	8.90	20240618	1191	-55.84	20240401	483	8.90	20240618	0.43	N	043220	500	701 억		2460608	N	N	0	N	00	N
120	20240711	100458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	538	3	2	0.56	105523143	196070	31.23	534	543	525	695	375	535	538.19	1.75	0	16953	557	545	530	518	503	552	525	701	160	500	350	1	1	140255662	755	0.00	1.20	12	0.14	0.00	447.00	1191	20240401	-54.83	483	20240618	11.39	1191	-54.83	20240401	483	11.39	20240618	1191	-54.83	20240401	483	11.39	20240618	0.43	N	043220	500	701 억		2460608	N	N	0	N	00	N
121	20240711	090456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	526	-9	5	-1.68	5668434	10743	1.71	534	534	525	695	375	535	527.64	1.75	0	-5004	557	545	530	518	503	552	525	701	160	500	350	1	1	140255662	738	0.00	1.18	12	0.01	0.00	447.00	1191	20240401	-55.84	483	20240618	8.90	1191	-55.84	20240401	483	8.90	20240618	1191	-55.84	20240401	483	8.90	20240618	0.43	N	043220	500	701 억		2460608	N	N	0	N	00	N
122	20240710	160457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	535	15	2	2.88	332224903	626468	132.70	520	542	515	676	364	520	530.31	1.63	0	174762	532	526	517	511	502	529	514	701	156	500	340	1	1	140255662	750	0.00	1.20	12	0.45	0.00	447.00	1191	20240401	-55.08	483	20240618	10.77	1191	-55.08	20240401	483	10.77	20240618	1191	-55.08	20240401	483	10.77	20240618	0.42	N	043220	500	701 억		2281811	N	N	0	N	00	N
123	20240710	150458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	528	8	2	1.54	323244260	609553	129.12	520	542	515	676	364	520	530.30	1.63	0	174842	532	526	517	511	502	529	514	701	156	500	340	1	1	140255662	741	0.00	1.18	12	0.43	0.00	447.00	1191	20240401	-55.67	483	20240618	9.32	1191	-55.67	20240401	483	9.32	20240618	1191	-55.67	20240401	483	9.32	20240618	0.42	N	043220	500	701 억		2281811	N	N	0	N	00	N
124	20240710	140456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	530	10	2	1.92	307410309	579525	122.76	520	542	515	676	364	520	530.45	1.63	0	168871	532	526	517	511	502	529	514	701	156	500	340	1	1	140255662	743	0.00	1.19	12	0.41	0.00	447.00	1191	20240401	-55.50	483	20240618	9.73	1191	-55.50	20240401	483	9.73	20240618	1191	-55.50	20240401	483	9.73	20240618	0.42	N	043220	500	701 억		2281811	N	N	0	N	00	N
125	20240710	130457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	535	15	2	2.88	290777524	548063	116.09	520	542	515	676	364	520	530.55	1.63	0	169902	532	526	517	511	502	529	514	701	156	500	340	1	1	140255662	750	0.00	1.20	12	0.39	0.00	447.00	1191	20240401	-55.08	483	20240618	10.77	1191	-55.08	20240401	483	10.77	20240618	1191	-55.08	20240401	483	10.77	20240618	0.42	N	043220	500	701 억		2281811	N	N	0	N	00	N
126	20240710	120457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	535	15	2	2.88	257295894	484846	102.70	520	542	515	676	364	520	530.68	1.63	0	148941	532	526	517	511	502	529	514	701	156	500	340	1	1	140255662	750	0.00	1.20	12	0.35	0.00	447.00	1191	20240401	-55.08	483	20240618	10.77	1191	-55.08	20240401	483	10.77	20240618	1191	-55.08	20240401	483	10.77	20240618	0.42	N	043220	500	701 억		2281811	N	N	0	N	00	N
127	20240710	110457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	529	9	2	1.73	131467816	249993	52.95	520	534	515	676	364	520	525.89	1.63	0	60110	532	526	517	511	502	529	514	701	156	500	340	1	1	140255662	742	0.00	1.18	12	0.18	0.00	447.00	1191	20240401	-55.58	483	20240618	9.52	1191	-55.58	20240401	483	9.52	20240618	1191	-55.58	20240401	483	9.52	20240618	0.42	N	043220	500	701 억		2281811	N	N	0	N	00	N
128	20240710	100453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	529	9	2	1.73	97928488	186540	39.51	520	532	515	676	364	520	524.97	1.63	0	34134	532	526	517	511	502	529	514	701	156	500	340	1	1	140255662	742	0.00	1.18	12	0.13	0.00	447.00	1191	20240401	-55.58	483	20240618	9.52	1191	-55.58	20240401	483	9.52	20240618	1191	-55.58	20240401	483	9.52	20240618	0.42	N	043220	500	701 억		2281811	N	N	0	N	00	N
129	20240710	090456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	515	-5	5	-0.96	5074410	9813	2.08	520	523	515	676	364	520	517.11	1.63	0	-4491	532	526	517	511	502	529	514	701	156	500	340	1	1	140255662	722	0.00	1.15	12	0.01	0.00	447.00	1191	20240401	-56.76	483	20240618	6.63	1191	-56.76	20240401	483	6.63	20240618	1191	-56.76	20240401	483	6.63	20240618	0.42	N	043220	500	701 억		2281811	N	N	0	N	00	N
130	20240709	160456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	520	6	2	1.17	241530440	469324	69.67	514	523	508	668	360	514	514.63	1.61	0	17285	541	527	518	504	495	523	500	701	154	500	330	1	1	140255662	729	0.00	1.16	12	0.33	0.00	447.00	1191	20240401	-56.34	483	20240618	7.66	1191	-56.34	20240401	483	7.66	20240618	1191	-56.34	20240401	483	7.66	20240618	0.37	N	043220	500	701 억		2264373	N	N	0	N	00	N
131	20240709	150456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	517	3	2	0.58	232834233	452560	67.18	514	523	508	668	360	514	514.48	1.61	0	20436	541	527	518	504	495	523	500	701	154	500	330	1	1	140255662	725	0.00	1.16	12	0.32	0.00	447.00	1191	20240401	-56.59	483	20240618	7.04	1191	-56.59	20240401	483	7.04	20240618	1191	-56.59	20240401	483	7.04	20240618	0.37	N	043220	500	701 억		2264373	N	N	0	N	00	N
132	20240709	140456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	517	3	2	0.58	214093438	416164	61.78	514	523	508	668	360	514	514.44	1.61	0	11825	541	527	518	504	495	523	500	701	154	500	330	1	1	140255662	725	0.00	1.16	12	0.30	0.00	447.00	1191	20240401	-56.59	483	20240618	7.04	1191	-56.59	20240401	483	7.04	20240618	1191	-56.59	20240401	483	7.04	20240618	0.37	N	043220	500	701 억		2264373	N	N	0	N	00	N
133	20240709	130458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	514	0	3	0.00	199768366	388308	57.64	514	523	508	668	360	514	514.46	1.61	0	6269	541	527	518	504	495	523	500	701	154	500	330	1	1	140255662	721	0.00	1.15	12	0.28	0.00	447.00	1191	20240401	-56.84	483	20240618	6.42	1191	-56.84	20240401	483	6.42	20240618	1191	-56.84	20240401	483	6.42	20240618	0.37	N	043220	500	701 억		2264373	N	N	0	N	00	N
134	20240709	120459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	515	1	2	0.19	169849784	330098	49.00	514	523	508	668	360	514	514.54	1.61	0	1334	541	527	518	504	495	523	500	701	154	500	330	1	1	140255662	722	0.00	1.15	12	0.24	0.00	447.00	1191	20240401	-56.76	483	20240618	6.63	1191	-56.76	20240401	483	6.63	20240618	1191	-56.76	20240401	483	6.63	20240618	0.37	N	043220	500	701 억		2264373	N	N	0	N	00	N
135	20240709	110458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	515	1	2	0.19	143033551	277960	41.26	514	523	508	668	360	514	514.58	1.61	0	7345	541	527	518	504	495	523	500	701	154	500	330	1	1	140255662	722	0.00	1.15	12	0.20	0.00	447.00	1191	20240401	-56.76	483	20240618	6.63	1191	-56.76	20240401	483	6.63	20240618	1191	-56.76	20240401	483	6.63	20240618	0.37	N	043220	500	701 억		2264373	N	N	0	N	00	N
136	20240709	100457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	522	8	2	1.56	112856012	219664	32.61	514	523	508	668	360	514	513.77	1.61	0	-394	541	527	518	504	495	523	500	701	154	500	330	1	1	140255662	732	0.00	1.17	12	0.16	0.00	447.00	1191	20240401	-56.17	483	20240618	8.07	1191	-56.17	20240401	483	8.07	20240618	1191	-56.17	20240401	483	8.07	20240618	0.37	N	043220	500	701 억		2264373	N	N	0	N	00	N
137	20240709	090456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	509	-5	5	-0.97	11899728	23334	3.46	514	514	509	668	360	514	509.97	1.61	0	8369	541	527	518	504	495	523	500	701	154	500	330	1	1	140255662	714	0.00	1.14	12	0.02	0.00	447.00	1191	20240401	-57.26	483	20240618	5.38	1191	-57.26	20240401	483	5.38	20240618	1191	-57.26	20240401	483	5.38	20240618	0.37	N	043220	500	701 억		2264373	N	N	0	N	00	N
138	20240708	160453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	514	-14	5	-2.65	345135387	669141	40.14	532	532	509	686	370	528	515.79	1.79	0	-239148	559	543	531	515	503	551	523	701	158	500	340	1	1	140255662	721	0.00	1.15	12	0.48	0.00	447.00	1191	20240401	-56.84	483	20240618	6.42	1191	-56.84	20240401	483	6.42	20240618	1191	-56.84	20240401	483	6.42	20240618	0.35	N	043220	500	701 억		2505069	N	N	0	N	00	N
139	20240708	150454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	519	-9	5	-1.70	336751590	652845	39.17	532	532	509	686	370	528	515.82	1.79	0	-233207	559	543	531	515	503	551	523	701	158	500	340	1	1	140255662	728	0.00	1.16	12	0.47	0.00	447.00	1191	20240401	-56.42	483	20240618	7.45	1191	-56.42	20240401	483	7.45	20240618	1191	-56.42	20240401	483	7.45	20240618	0.35	N	043220	500	701 억		2505069	N	N	0	N	00	N
140	20240708	140456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	513	-15	5	-2.84	251904391	487673	29.26	532	532	509	686	370	528	516.54	1.79	0	-112878	559	543	531	515	503	551	523	701	158	500	340	1	1	140255662	720	0.00	1.15	12	0.35	0.00	447.00	1191	20240401	-56.93	483	20240618	6.21	1191	-56.93	20240401	483	6.21	20240618	1191	-56.93	20240401	483	6.21	20240618	0.35	N	043220	500	701 억		2505069	N	N	0	N	00	N
141	20240708	130452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	520	-8	5	-1.52	217046301	420213	25.21	532	532	509	686	370	528	516.51	1.79	0	-75639	559	543	531	515	503	551	523	701	158	500	340	1	1	140255662	729	0.00	1.16	12	0.30	0.00	447.00	1191	20240401	-56.34	483	20240618	7.66	1191	-56.34	20240401	483	7.66	20240618	1191	-56.34	20240401	483	7.66	20240618	0.35	N	043220	500	701 억		2505069	N	N	0	N	00	N
142	20240708	120454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	518	-10	5	-1.89	192936641	373765	22.42	532	532	509	686	370	528	516.20	1.79	0	-71775	559	543	531	515	503	551	523	701	158	500	340	1	1	140255662	727	0.00	1.16	12	0.27	0.00	447.00	1191	20240401	-56.51	483	20240618	7.25	1191	-56.51	20240401	483	7.25	20240618	1191	-56.51	20240401	483	7.25	20240618	0.35	N	043220	500	701 억		2505069	N	N	0	N	00	N
143	20240708	110452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	519	-9	5	-1.70	171391119	332046	19.92	532	532	509	686	370	528	516.17	1.79	0	-71216	559	543	531	515	503	551	523	701	158	500	340	1	1	140255662	728	0.00	1.16	12	0.24	0.00	447.00	1191	20240401	-56.42	483	20240618	7.45	1191	-56.42	20240401	483	7.45	20240618	1191	-56.42	20240401	483	7.45	20240618	0.35	N	043220	500	701 억		2505069	N	N	0	N	00	N
144	20240708	100453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	518	-10	5	-1.89	122437155	237371	14.24	532	532	509	686	370	528	515.81	1.79	0	-55373	559	543	531	515	503	551	523	701	158	500	340	1	1	140255662	727	0.00	1.16	12	0.17	0.00	447.00	1191	20240401	-56.51	483	20240618	7.25	1191	-56.51	20240401	483	7.25	20240618	1191	-56.51	20240401	483	7.25	20240618	0.35	N	043220	500	701 억		2505069	N	N	0	N	00	N
145	20240708	090453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	528	0	3	0.00	6128782	11637	0.70	532	532	524	686	370	528	526.66	1.79	0	-11492	559	543	531	515	503	551	523	701	158	500	340	1	1	140255662	741	0.00	1.18	12	0.01	0.00	447.00	1191	20240401	-55.67	483	20240618	9.32	1191	-55.67	20240401	483	9.32	20240618	1191	-55.67	20240401	483	9.32	20240618	0.35	N	043220	500	701 억		2505069	N	N	0	N	00	N
146	20240705	160451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	528	4	2	0.76	871914263	1655462	286.75	526	547	519	681	367	524	526.69	1.47	0	439496	547	535	526	514	505	531	510	701	157	500	340	1	1	140255662	741	0.00	1.18	12	1.18	0.00	447.00	1191	20240401	-55.67	483	20240618	9.32	1191	-55.67	20240401	483	9.32	20240618	1191	-55.67	20240401	483	9.32	20240618	0.39	N	043220	500	701 억		2061219	N	N	0	N	00	N
147	20240705	150453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	525	1	2	0.19	810530385	1538408	266.48	526	547	519	681	367	524	526.86	1.47	0	394838	547	535	526	514	505	531	510	701	157	500	340	1	1	140255662	736	0.00	1.17	12	1.10	0.00	447.00	1191	20240401	-55.92	483	20240618	8.70	1191	-55.92	20240401	483	8.70	20240618	1191	-55.92	20240401	483	8.70	20240618	0.39	N	043220	500	701 억		2061219	N	N	0	N	00	N
148	20240705	140453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	523	-1	5	-0.19	733500614	1390801	240.91	526	547	519	681	367	524	527.39	1.47	0	446963	547	535	526	514	505	531	510	701	157	500	340	1	1	140255662	734	0.00	1.17	12	0.99	0.00	447.00	1191	20240401	-56.09	483	20240618	8.28	1191	-56.09	20240401	483	8.28	20240618	1191	-56.09	20240401	483	8.28	20240618	0.39	N	043220	500	701 억		2061219	N	N	0	N	00	N
149	20240705	130452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	530	6	2	1.15	546936463	1034236	179.15	526	547	520	681	367	524	528.83	1.47	0	504524	547	535	526	514	505	531	510	701	157	500	340	1	1	140255662	743	0.00	1.19	12	0.74	0.00	447.00	1191	20240401	-55.50	483	20240618	9.73	1191	-55.50	20240401	483	9.73	20240618	1191	-55.50	20240401	483	9.73	20240618	0.39	N	043220	500	701 억		2061219	N	N	0	N	00	N
150	20240705	120452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	533	9	2	1.72	389058128	739270	128.05	526	533	520	681	367	524	526.27	1.47	0	407696	547	535	526	514	505	531	510	701	157	500	340	1	1	140255662	748	0.00	1.19	12	0.53	0.00	447.00	1191	20240401	-55.25	483	20240618	10.35	1191	-55.25	20240401	483	10.35	20240618	1191	-55.25	20240401	483	10.35	20240618	0.39	N	043220	500	701 억		2061219	N	N	0	N	00	N
151	20240705	110451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	528	4	2	0.76	169188507	321675	55.72	526	533	520	681	367	524	525.96	1.47	0	166868	547	535	526	514	505	531	510	701	157	500	340	1	1	140255662	741	0.00	1.18	12	0.23	0.00	447.00	1191	20240401	-55.67	483	20240618	9.32	1191	-55.67	20240401	483	9.32	20240618	1191	-55.67	20240401	483	9.32	20240618	0.39	N	043220	500	701 억		2061219	N	N	0	N	00	N
152	20240705	100451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	533	9	2	1.72	146079602	278021	48.16	526	533	520	681	367	524	525.43	1.47	0	149010	547	535	526	514	505	531	510	701	157	500	340	1	1	140255662	748	0.00	1.19	12	0.20	0.00	447.00	1191	20240401	-55.25	483	20240618	10.35	1191	-55.25	20240401	483	10.35	20240618	1191	-55.25	20240401	483	10.35	20240618	0.39	N	043220	500	701 억		2061219	N	N	0	N	00	N
153	20240705	090452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	524	0	3	0.00	16025968	30566	5.29	526	529	521	681	367	524	524.31	1.47	0	-21708	547	535	526	514	505	531	510	701	157	500	340	1	1	140255662	735	0.00	1.17	12	0.02	0.00	447.00	1191	20240401	-56.00	483	20240618	8.49	1191	-56.00	20240401	483	8.49	20240618	1191	-56.00	20240401	483	8.49	20240618	0.39	N	043220	500	701 억		2061219	N	N	0	N	00	N
154	20240704	160449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	524	-9	5	-1.69	302668127	577189	24.04	534	538	517	692	374	533	524.38	1.48	0	-25255	581	557	533	509	485	569	521	701	159	500	350	1	1	140255662	735	0.00	1.17	12	0.41	0.00	447.00	1191	20240401	-56.00	483	20240618	8.49	1191	-56.00	20240401	483	8.49	20240618	1191	-56.00	20240401	483	8.49	20240618	0.37	N	043220	500	701 억		2076352	N	N	0	N	00	N
155	20240704	150452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	522	-11	5	-2.06	297292656	566905	23.61	534	538	517	692	374	533	524.41	1.48	0	-20402	581	557	533	509	485	569	521	701	159	500	350	1	1	140255662	732	0.00	1.17	12	0.40	0.00	447.00	1191	20240401	-56.17	483	20240618	8.07	1191	-56.17	20240401	483	8.07	20240618	1191	-56.17	20240401	483	8.07	20240618	0.37	N	043220	500	701 억		2076352	N	N	0	N	00	N
156	20240704	140451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	520	-13	5	-2.44	269324536	513283	21.38	534	538	517	692	374	533	524.71	1.48	0	-11507	581	557	533	509	485	569	521	701	159	500	350	1	1	140255662	729	0.00	1.16	12	0.37	0.00	447.00	1191	20240401	-56.34	483	20240618	7.66	1191	-56.34	20240401	483	7.66	20240618	1191	-56.34	20240401	483	7.66	20240618	0.37	N	043220	500	701 억		2076352	N	N	0	N	00	N
157	20240704	130452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	522	-11	5	-2.06	242376232	461440	19.22	534	538	517	692	374	533	525.26	1.48	0	-2669	581	557	533	509	485	569	521	701	159	500	350	1	1	140255662	732	0.00	1.17	12	0.33	0.00	447.00	1191	20240401	-56.17	483	20240618	8.07	1191	-56.17	20240401	483	8.07	20240618	1191	-56.17	20240401	483	8.07	20240618	0.37	N	043220	500	701 억		2076352	N	N	0	N	00	N
158	20240704	120450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	519	-14	5	-2.63	209628015	398449	16.60	534	538	517	692	374	533	526.11	1.48	0	3519	581	557	533	509	485	569	521	701	159	500	350	1	1	140255662	728	0.00	1.16	12	0.28	0.00	447.00	1191	20240401	-56.42	483	20240618	7.45	1191	-56.42	20240401	483	7.45	20240618	1191	-56.42	20240401	483	7.45	20240618	0.37	N	043220	500	701 억		2076352	N	N	0	N	00	N
159	20240704	110450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	523	-10	5	-1.88	167367183	317003	13.20	534	538	522	692	374	533	527.97	1.48	0	-9596	581	557	533	509	485	569	521	701	159	500	350	1	1	140255662	734	0.00	1.17	12	0.23	0.00	447.00	1191	20240401	-56.09	483	20240618	8.28	1191	-56.09	20240401	483	8.28	20240618	1191	-56.09	20240401	483	8.28	20240618	0.37	N	043220	500	701 억		2076352	N	N	0	N	00	N
160	20240704	100450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	527	-6	5	-1.13	123831009	234030	9.75	534	538	522	692	374	533	529.12	1.48	0	27566	581	557	533	509	485	569	521	701	159	500	350	1	1	140255662	739	0.00	1.18	12	0.17	0.00	447.00	1191	20240401	-55.75	483	20240618	9.11	1191	-55.75	20240401	483	9.11	20240618	1191	-55.75	20240401	483	9.11	20240618	0.37	N	043220	500	701 억		2076352	N	N	0	N	00	N
161	20240704	090451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	526	-7	5	-1.31	30558983	57665	2.40	534	538	525	692	374	533	529.94	1.48	0	-13732	581	557	533	509	485	569	521	701	159	500	350	1	1	140255662	738	0.00	1.18	12	0.04	0.00	447.00	1191	20240401	-55.84	483	20240618	8.90	1191	-55.84	20240401	483	8.90	20240618	1191	-55.84	20240401	483	8.90	20240618	0.37	N	043220	500	701 억		2076352	N	N	0	N	00	N
162	20240703	160448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	533	19	2	3.70	1262415574	2398045	449.91	514	557	509	668	360	514	526.43	1.45	0	44941	526	519	509	502	492	522	505	701	154	500	330	1	1	140255662	748	0.00	1.19	12	1.71	0.00	447.00	1191	20240401	-55.25	483	20240618	10.35	1191	-55.25	20240401	483	10.35	20240618	1191	-55.25	20240401	483	10.35	20240618	0.33	N	043220	500	701 억		2029611	N	N	0	N	00	N
163	20240703	150450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	528	14	2	2.72	1224752066	2327030	436.59	514	557	509	668	360	514	526.32	1.45	0	13855	526	519	509	502	492	522	505	701	154	500	330	1	1	140255662	741	0.00	1.18	12	1.66	0.00	447.00	1191	20240401	-55.67	483	20240618	9.32	1191	-55.67	20240401	483	9.32	20240618	1191	-55.67	20240401	483	9.32	20240618	0.33	N	043220	500	701 억		2029611	N	N	0	N	00	N
164	20240703	140450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	529	15	2	2.92	1122231281	2134697	400.50	514	557	509	668	360	514	525.71	1.45	0	-37649	526	519	509	502	492	522	505	701	154	500	330	1	1	140255662	742	0.00	1.18	12	1.52	0.00	447.00	1191	20240401	-55.58	483	20240618	9.52	1191	-55.58	20240401	483	9.52	20240618	1191	-55.58	20240401	483	9.52	20240618	0.33	N	043220	500	701 억		2029611	N	N	0	N	00	N
165	20240703	130449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	519	5	2	0.97	980772827	1865155	349.93	514	557	509	668	360	514	525.84	1.45	0	-38031	526	519	509	502	492	522	505	701	154	500	330	1	1	140255662	728	0.00	1.16	12	1.33	0.00	447.00	1191	20240401	-56.42	483	20240618	7.45	1191	-56.42	20240401	483	7.45	20240618	1191	-56.42	20240401	483	7.45	20240618	0.33	N	043220	500	701 억		2029611	N	N	0	N	00	N
166	20240703	120449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	528	14	2	2.72	431246617	825676	154.91	514	538	509	668	360	514	522.30	1.45	0	157790	526	519	509	502	492	522	505	701	154	500	330	1	1	140255662	741	0.00	1.18	12	0.59	0.00	447.00	1191	20240401	-55.67	483	20240618	9.32	1191	-55.67	20240401	483	9.32	20240618	1191	-55.67	20240401	483	9.32	20240618	0.33	N	043220	500	701 억		2029611	N	N	0	N	00	N
167	20240703	110450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	529	15	2	2.92	287878305	554651	104.06	514	530	509	668	360	514	519.03	1.45	0	116837	526	519	509	502	492	522	505	701	154	500	330	1	1	140255662	742	0.00	1.18	12	0.40	0.00	447.00	1191	20240401	-55.58	483	20240618	9.52	1191	-55.58	20240401	483	9.52	20240618	1191	-55.58	20240401	483	9.52	20240618	0.33	N	043220	500	701 억		2029611	N	N	0	N	00	N
168	20240703	100450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	514	0	3	0.00	120203006	232909	43.70	514	525	509	668	360	514	516.09	1.45	0	36815	526	519	509	502	492	522	505	701	154	500	330	1	1	140255662	721	0.00	1.15	12	0.17	0.00	447.00	1191	20240401	-56.84	483	20240618	6.42	1191	-56.84	20240401	483	6.42	20240618	1191	-56.84	20240401	483	6.42	20240618	0.33	N	043220	500	701 억		2029611	N	N	0	N	00	N
169	20240703	090449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	514	0	3	0.00	3121851	6058	1.14	514	516	513	668	360	514	515.33	1.45	0	-179	526	519	509	502	492	522	505	701	154	500	330	1	1	140255662	721	0.00	1.15	12	0.00	0.00	447.00	1191	20240401	-56.84	483	20240618	6.42	1191	-56.84	20240401	483	6.42	20240618	1191	-56.84	20240401	483	6.42	20240618	0.33	N	043220	500	701 억		2029611	N	N	0	N	00	N
170	20240702	160447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	514	0	3	0.00	269480150	532680	119.19	514	516	499	668	360	514	505.89	1.42	0	30239	524	518	513	507	502	516	505	701	154	500	330	1	1	140255662	721	0.00	1.15	12	0.38	0.00	447.00	1191	20240401	-56.84	483	20240618	6.42	1191	-56.84	20240401	483	6.42	20240618	1191	-56.84	20240401	483	6.42	20240618	0.26	N	043220	500	701 억		1989029	N	N	0	N	00	N
171	20240702	150448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	513	-1	5	-0.19	263574402	521201	116.62	514	516	499	668	360	514	505.71	1.42	0	30304	524	518	513	507	502	516	505	701	154	500	330	1	1	140255662	720	0.00	1.15	12	0.37	0.00	447.00	1191	20240401	-56.93	483	20240618	6.21	1191	-56.93	20240401	483	6.21	20240618	1191	-56.93	20240401	483	6.21	20240618	0.26	N	043220	500	701 억		1989029	N	N	0	N	00	N
172	20240702	140449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	515	1	2	0.19	234617277	464848	104.01	514	516	499	668	360	514	504.72	1.42	0	4869	524	518	513	507	502	516	505	701	154	500	330	1	1	140255662	722	0.00	1.15	12	0.33	0.00	447.00	1191	20240401	-56.76	483	20240618	6.63	1191	-56.76	20240401	483	6.63	20240618	1191	-56.76	20240401	483	6.63	20240618	0.26	N	043220	500	701 억		1989029	N	N	0	N	00	N
173	20240702	130448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	514	0	3	0.00	214518044	425615	95.24	514	516	499	668	360	514	504.02	1.42	0	-13297	524	518	513	507	502	516	505	701	154	500	330	1	1	140255662	721	0.00	1.15	12	0.30	0.00	447.00	1191	20240401	-56.84	483	20240618	6.42	1191	-56.84	20240401	483	6.42	20240618	1191	-56.84	20240401	483	6.42	20240618	0.26	N	043220	500	701 억		1989029	N	N	0	N	00	N
174	20240702	120449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	502	-12	5	-2.33	178967878	355722	79.60	514	514	499	668	360	514	503.11	1.42	0	-50492	524	518	513	507	502	516	505	701	154	500	330	1	1	140255662	704	0.00	1.12	12	0.25	0.00	447.00	1191	20240401	-57.85	483	20240618	3.93	1191	-57.85	20240401	483	3.93	20240618	1191	-57.85	20240401	483	3.93	20240618	0.26	N	043220	500	701 억		1989029	N	N	0	N	00	N
175	20240702	110448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	502	-12	5	-2.33	168119810	334109	74.76	514	514	499	668	360	514	503.19	1.42	0	-52140	524	518	513	507	502	516	505	701	154	500	330	1	1	140255662	704	0.00	1.12	12	0.24	0.00	447.00	1191	20240401	-57.85	483	20240618	3.93	1191	-57.85	20240401	483	3.93	20240618	1191	-57.85	20240401	483	3.93	20240618	0.26	N	043220	500	701 억		1989029	N	N	0	N	00	N
176	20240702	100448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	502	-12	5	-2.33	136306243	270756	60.58	514	514	499	668	360	514	503.43	1.42	0	-65195	524	518	513	507	502	516	505	701	154	500	330	1	1	140255662	704	0.00	1.12	12	0.19	0.00	447.00	1191	20240401	-57.85	483	20240618	3.93	1191	-57.85	20240401	483	3.93	20240618	1191	-57.85	20240401	483	3.93	20240618	0.26	N	043220	500	701 억		1989029	N	N	0	N	00	N
177	20240702	090450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	510	-4	5	-0.78	5709401	11152	2.50	514	514	505	668	360	514	511.96	1.42	0	-2741	524	518	513	507	502	516	505	701	154	500	330	1	1	140255662	715	0.00	1.14	12	0.01	0.00	447.00	1191	20240401	-57.18	483	20240618	5.59	1191	-57.18	20240401	483	5.59	20240618	1191	-57.18	20240401	483	5.59	20240618	0.26	N	043220	500	701 억		1989029	N	N	0	N	00	N
178	20240701	160447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	514	1	2	0.19	224966437	438996	49.89	516	519	508	666	360	513	512.46	1.47	0	-70755	547	530	518	501	489	524	495	701	153	500	330	1	1	140255662	721	0.00	1.15	12	0.31	0.00	447.00	1191	20240401	-56.84	483	20240618	6.42	1191	-56.84	20240401	483	6.42	20240618	1191	-56.84	20240401	483	6.42	20240618	0.38	N	043220	500	701 억		2061101	N	N	0	N	00	N
179	20240701	150448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	513	0	3	0.00	217385564	424225	48.21	516	519	508	666	360	513	512.43	1.47	0	-69913	547	530	518	501	489	524	495	701	153	500	330	1	1	140255662	720	0.00	1.15	12	0.30	0.00	447.00	1191	20240401	-56.93	483	20240618	6.21	1191	-56.93	20240401	483	6.21	20240618	1191	-56.93	20240401	483	6.21	20240618	0.38	N	043220	500	701 억		2061101	N	N	0	N	00	N
180	20240701	140447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	513	0	3	0.00	201383830	393034	44.66	516	519	508	666	360	513	512.38	1.47	0	-62741	547	530	518	501	489	524	495	701	153	500	330	1	1	140255662	720	0.00	1.15	12	0.28	0.00	447.00	1191	20240401	-56.93	483	20240618	6.21	1191	-56.93	20240401	483	6.21	20240618	1191	-56.93	20240401	483	6.21	20240618	0.38	N	043220	500	701 억		2061101	N	N	0	N	00	N
181	20240701	130447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	514	1	2	0.19	186615625	364247	41.39	516	519	508	666	360	513	512.33	1.47	0	-59832	547	530	518	501	489	524	495	701	153	500	330	1	1	140255662	721	0.00	1.15	12	0.26	0.00	447.00	1191	20240401	-56.84	483	20240618	6.42	1191	-56.84	20240401	483	6.42	20240618	1191	-56.84	20240401	483	6.42	20240618	0.38	N	043220	500	701 억		2061101	N	N	0	N	00	N
182	20240701	120449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	516	3	2	0.58	181728801	354756	40.31	516	519	508	666	360	513	512.26	1.47	0	-59007	547	530	518	501	489	524	495	701	153	500	330	1	1	140255662	724	0.00	1.15	12	0.25	0.00	447.00	1191	20240401	-56.68	483	20240618	6.83	1191	-56.68	20240401	483	6.83	20240618	1191	-56.68	20240401	483	6.83	20240618	0.38	N	043220	500	701 억		2061101	N	N	0	N	00	N
183	20240701	110447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	510	-3	5	-0.58	159447688	311035	35.35	516	519	508	666	360	513	512.64	1.47	0	-57427	547	530	518	501	489	524	495	701	153	500	330	1	1	140255662	715	0.00	1.14	12	0.22	0.00	447.00	1191	20240401	-57.18	483	20240618	5.59	1191	-57.18	20240401	483	5.59	20240618	1191	-57.18	20240401	483	5.59	20240618	0.38	N	043220	500	701 억		2061101	N	N	0	N	00	N
184	20240701	100446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	514	1	2	0.19	95684003	186221	21.16	516	519	510	666	360	513	513.82	1.47	0	-69315	547	530	518	501	489	524	495	701	153	500	330	1	1	140255662	721	0.00	1.15	12	0.13	0.00	447.00	1191	20240401	-56.84	483	20240618	6.42	1191	-56.84	20240401	483	6.42	20240618	1191	-56.84	20240401	483	6.42	20240618	0.38	N	043220	500	701 억		2061101	N	N	0	N	00	N
185	20240701	090446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	516	3	2	0.58	16977847	33015	3.75	516	518	512	666	360	513	514.25	1.47	0	-30572	547	530	518	501	489	524	495	701	153	500	330	1	1	140255662	724	0.00	1.15	12	0.02	0.00	447.00	1191	20240401	-56.68	483	20240618	6.83	1191	-56.68	20240401	483	6.83	20240618	1191	-56.68	20240401	483	6.83	20240618	0.38	N	043220	500	701 억		2061101	N	N	0	N	00	N