KissMeData/044780/price/prices-20230701.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230731	160501	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1848	65	2	3.65	203813651	110307	305.82	1783	1895	1783	2315	1249	1783	1847.69	6.08	0	-7009	1833	1807	1774	1748	1715	1821	1762	93	533	500	1240	1	1	18505787	342	8.00	0.58	12	0.60	231.00	3200.00	2300	20230307	-19.65	1630	20221013	13.37	2300	-19.65	20230307	1650	12.00	20230726	2300	-19.65	20230307	1630	13.37	20221013	0.86	N	044780	500	92 억	1124579	N	N	N	N
3	20230731	150505	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1893	110	2	6.17	195945545	106104	294.17	1783	1895	1783	2315	1249	1783	1846.73	6.08	0	-6515	1833	1807	1774	1748	1715	1821	1762	93	533	500	1240	1	1	18505787	350	8.19	0.59	12	0.57	231.00	3200.00	2300	20230307	-17.70	1630	20221013	16.13	2300	-17.70	20230307	1650	14.73	20230726	2300	-17.70	20230307	1630	16.13	20221013	0.86	N	044780	500	92 억	1124579	N	N	N	N
4	20230731	140504	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1859	76	2	4.26	141331850	76959	213.37	1783	1893	1783	2315	1249	1783	1836.46	6.08	0	-843	1833	1807	1774	1748	1715	1821	1762	93	533	500	1240	1	1	18505787	344	8.05	0.58	12	0.42	231.00	3200.00	2300	20230307	-19.17	1630	20221013	14.05	2300	-19.17	20230307	1650	12.67	20230726	2300	-19.17	20230307	1630	14.05	20221013	0.86	N	044780	500	92 억	1124579	N	N	N	N
5	20230731	130504	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1825	42	2	2.36	58468408	32373	89.75	1783	1830	1783	2315	1249	1783	1806.09	6.08	0	-3856	1833	1807	1774	1748	1715	1821	1762	93	533	500	1240	1	1	18505787	338	7.90	0.57	12	0.17	231.00	3200.00	2300	20230307	-20.65	1630	20221013	11.96	2300	-20.65	20230307	1650	10.61	20230726	2300	-20.65	20230307	1630	11.96	20221013	0.86	N	044780	500	92 억	1124579	N	N	N	N
6	20230731	120509	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1821	38	2	2.13	53564639	29682	82.29	1783	1830	1783	2315	1249	1783	1804.62	6.08	0	-2953	1833	1807	1774	1748	1715	1821	1762	93	533	500	1240	1	1	18505787	337	7.88	0.57	12	0.16	231.00	3200.00	2300	20230307	-20.83	1630	20221013	11.72	2300	-20.83	20230307	1650	10.36	20230726	2300	-20.83	20230307	1630	11.72	20221013	0.86	N	044780	500	92 억	1124579	N	N	N	N
7	20230731	110510	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1811	28	2	1.57	39034106	21675	60.09	1783	1830	1783	2315	1249	1783	1800.88	6.08	0	-506	1833	1807	1774	1748	1715	1821	1762	93	533	500	1240	1	1	18505787	335	7.84	0.57	12	0.12	231.00	3200.00	2300	20230307	-21.26	1630	20221013	11.10	2300	-21.26	20230307	1650	9.76	20230726	2300	-21.26	20230307	1630	11.10	20221013	0.86	N	044780	500	92 억	1124579	N	N	N	N
8	20230731	100510	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1812	29	2	1.63	25824875	14348	39.78	1783	1830	1783	2315	1249	1783	1799.89	6.08	0	-4562	1833	1807	1774	1748	1715	1821	1762	93	533	500	1240	1	1	18505787	335	7.84	0.57	12	0.08	231.00	3200.00	2300	20230307	-21.22	1630	20221013	11.17	2300	-21.22	20230307	1650	9.82	20230726	2300	-21.22	20230307	1630	11.17	20221013	0.86	N	044780	500	92 억	1124579	N	N	N	N
9	20230731	090503	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1783	0	3	0.00	3286069	1843	5.11	1783	1783	1783	2315	1249	1783	1783.00	6.08	0	-13	1833	1807	1774	1748	1715	1821	1762	93	533	500	1240	1	1	18505787	330	7.72	0.56	12	0.01	231.00	3200.00	2300	20230307	-22.48	1630	20221013	9.39	2300	-22.48	20230307	1650	8.06	20230726	2300	-22.48	20230307	1630	9.39	20221013	0.86	N	044780	500	92 억	1124579	N	N	N	N
10	20230728	160505	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1783	33	2	1.89	62109314	35166	50.99	1743	1800	1741	2275	1225	1750	1766.18	6.10	0	-4628	1794	1771	1743	1720	1692	1783	1732	93	525	500	1220	1	1	18505787	330	7.72	0.56	12	0.19	231.00	3200.00	2300	20230307	-22.48	1630	20221013	9.39	2300	-22.48	20230307	1650	8.06	20230726	2300	-22.48	20230307	1630	9.39	20221013	1.18	N	044780	500	92 억	1129237	N	N	N	N
11	20230728	150504	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1761	11	2	0.63	57768574	32725	47.45	1743	1800	1741	2275	1225	1750	1765.27	6.10	0	-4552	1794	1771	1743	1720	1692	1783	1732	93	525	500	1220	1	1	18505787	326	7.62	0.55	12	0.18	231.00	3200.00	2300	20230307	-23.43	1630	20221013	8.04	2300	-23.43	20230307	1650	6.73	20230726	2300	-23.43	20230307	1630	8.04	20221013	1.18	N	044780	500	92 억	1129237	N	N	N	N
12	20230728	140503	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1775	25	2	1.43	54839418	31075	45.05	1743	1800	1741	2275	1225	1750	1764.74	6.10	0	-3594	1794	1771	1743	1720	1692	1783	1732	93	525	500	1220	1	1	18505787	328	7.68	0.55	12	0.17	231.00	3200.00	2300	20230307	-22.83	1630	20221013	8.90	2300	-22.83	20230307	1650	7.58	20230726	2300	-22.83	20230307	1630	8.90	20221013	1.18	N	044780	500	92 억	1129237	N	N	N	N
13	20230728	130505	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1767	17	2	0.97	53728827	30451	44.15	1743	1800	1741	2275	1225	1750	1764.44	6.10	0	-3496	1794	1771	1743	1720	1692	1783	1732	93	525	500	1220	1	1	18505787	327	7.65	0.55	12	0.16	231.00	3200.00	2300	20230307	-23.17	1630	20221013	8.40	2300	-23.17	20230307	1650	7.09	20230726	2300	-23.17	20230307	1630	8.40	20221013	1.18	N	044780	500	92 억	1129237	N	N	N	N
14	20230728	120502	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1771	21	2	1.20	49122229	27843	40.37	1743	1800	1741	2275	1225	1750	1764.26	6.10	0	-3314	1794	1771	1743	1720	1692	1783	1732	93	525	500	1220	1	1	18505787	328	7.67	0.55	12	0.15	231.00	3200.00	2300	20230307	-23.00	1630	20221013	8.65	2300	-23.00	20230307	1650	7.33	20230726	2300	-23.00	20230307	1630	8.65	20221013	1.18	N	044780	500	92 억	1129237	N	N	N	N
15	20230728	110506	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1777	27	2	1.54	39226668	22304	32.34	1743	1800	1741	2275	1225	1750	1758.73	6.10	0	-1765	1794	1771	1743	1720	1692	1783	1732	93	525	500	1220	1	1	18505787	329	7.69	0.56	12	0.12	231.00	3200.00	2300	20230307	-22.74	1630	20221013	9.02	2300	-22.74	20230307	1650	7.70	20230726	2300	-22.74	20230307	1630	9.02	20221013	1.18	N	044780	500	92 억	1129237	N	N	N	N
16	20230728	100502	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1742	-8	5	-0.46	22184655	12603	18.27	1743	1800	1741	2275	1225	1750	1760.27	6.10	0	-960	1794	1771	1743	1720	1692	1783	1732	93	525	500	1220	1	1	18505787	322	7.54	0.54	12	0.07	231.00	3200.00	2300	20230307	-24.26	1630	20221013	6.87	2300	-24.26	20230307	1650	5.58	20230726	2300	-24.26	20230307	1630	6.87	20221013	1.18	N	044780	500	92 억	1129237	N	N	N	N
17	20230728	090505	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1744	-6	5	-0.34	2335802	1340	1.94	1743	1744	1743	2275	1225	1750	1743.14	6.10	0	-211	1794	1771	1743	1720	1692	1783	1732	93	525	500	1220	1	1	18505787	323	7.55	0.55	12	0.01	231.00	3200.00	2300	20230307	-24.17	1630	20221013	6.99	2300	-24.17	20230307	1650	5.70	20230726	2300	-24.17	20230307	1630	6.99	20221013	1.18	N	044780	500	92 억	1129237	N	N	N	N
18	20230727	160502	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1750	35	2	2.04	120031212	68972	36.24	1715	1766	1715	2225	1201	1715	1740.29	6.08	-5214	5123	1843	1778	1714	1649	1585	1747	1618	93	512	500	1200	1	1	18505787	324	7.58	0.55	12	0.37	231.00	3200.00	2300	20230307	-23.91	1630	20221013	7.36	2300	-23.91	20230307	1650	6.06	20230726	2300	-23.91	20230307	1630	7.36	20221013	1.23	N	044780	500	92 억	1125292	N	N	N	N
19	20230727	150503	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1745	30	2	1.75	114013006	65532	34.44	1715	1766	1715	2225	1201	1715	1739.81	6.08	-5214	5104	1843	1778	1714	1649	1585	1747	1618	93	512	500	1200	1	1	18505787	323	7.55	0.55	12	0.35	231.00	3200.00	2300	20230307	-24.13	1630	20221013	7.06	2300	-24.13	20230307	1650	5.76	20230726	2300	-24.13	20230307	1630	7.06	20221013	1.23	N	044780	500	92 억	1125292	N	N	N	N
20	20230727	140459	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1745	30	2	1.75	109618037	63016	33.11	1715	1766	1715	2225	1201	1715	1739.53	6.08	-5214	5236	1843	1778	1714	1649	1585	1747	1618	93	512	500	1200	1	1	18505787	323	7.55	0.55	12	0.34	231.00	3200.00	2300	20230307	-24.13	1630	20221013	7.06	2300	-24.13	20230307	1650	5.76	20230726	2300	-24.13	20230307	1630	7.06	20221013	1.23	N	044780	500	92 억	1125292	N	N	N	N
21	20230727	130500	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1739	24	2	1.40	107005927	61519	32.33	1715	1766	1715	2225	1201	1715	1739.40	6.08	-5214	5645	1843	1778	1714	1649	1585	1747	1618	93	512	500	1200	1	1	18505787	322	7.53	0.54	12	0.33	231.00	3200.00	2300	20230307	-24.39	1630	20221013	6.69	2300	-24.39	20230307	1650	5.39	20230726	2300	-24.39	20230307	1630	6.69	20221013	1.23	N	044780	500	92 억	1125292	N	N	N	N
22	20230727	120502	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1750	35	2	2.04	96433023	55452	29.14	1715	1766	1715	2225	1201	1715	1739.04	6.08	-5214	7894	1843	1778	1714	1649	1585	1747	1618	93	512	500	1200	1	1	18505787	324	7.58	0.55	12	0.30	231.00	3200.00	2300	20230307	-23.91	1630	20221013	7.36	2300	-23.91	20230307	1650	6.06	20230726	2300	-23.91	20230307	1630	7.36	20221013	1.23	N	044780	500	92 억	1125292	N	N	N	N
23	20230727	110501	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1764	49	2	2.86	64846749	37329	19.62	1715	1766	1715	2225	1201	1715	1737.17	6.08	-5214	6018	1843	1778	1714	1649	1585	1747	1618	93	512	500	1200	1	1	18505787	326	7.64	0.55	12	0.20	231.00	3200.00	2300	20230307	-23.30	1630	20221013	8.22	2300	-23.30	20230307	1650	6.91	20230726	2300	-23.30	20230307	1630	8.22	20221013	1.23	N	044780	500	92 억	1125292	N	N	N	N
24	20230727	100500	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1738	23	2	1.34	63214132	36394	19.12	1715	1766	1715	2225	1201	1715	1736.94	6.08	-5214	5965	1843	1778	1714	1649	1585	1747	1618	93	512	500	1200	1	1	18505787	322	7.52	0.54	12	0.20	231.00	3200.00	2300	20230307	-24.43	1630	20221013	6.63	2300	-24.43	20230307	1650	5.33	20230726	2300	-24.43	20230307	1630	6.63	20221013	1.23	N	044780	500	92 억	1125292	N	N	N	N
25	20230727	090501	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1725	10	2	0.58	14593056	8507	4.47	1715	1725	1715	2225	1201	1715	1715.42	6.08	-5214	5724	1843	1778	1714	1649	1585	1747	1618	93	512	500	1200	1	1	18505787	319	7.47	0.54	12	0.05	231.00	3200.00	2300	20230307	-25.00	1630	20221013	5.83	2300	-25.00	20230307	1650	4.55	20230726	2300	-25.00	20230307	1630	5.83	20221013	1.23	N	044780	500	92 억	1125292	N	N	N	N
26	20230726	160459	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1715	-64	5	-3.60	322431685	190253	269.92	1779	1779	1650	2310	1246	1779	1694.75	6.11	0	-5135	1821	1799	1777	1755	1733	1789	1745	93	532	500	1240	1	1	18505787	317	7.42	0.54	12	1.03	231.00	3200.00	2300	20230307	-25.43	1630	20221013	5.21	2300	-25.43	20230307	1650	3.94	20230726	2300	-25.43	20230307	1630	5.21	20221013	1.58	N	044780	500	92 억	1130506	N	N	N	N
27	20230726	150502	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1715	-64	5	-3.60	315027435	185931	263.79	1779	1779	1650	2310	1246	1779	1694.32	6.11	0	-4052	1821	1799	1777	1755	1733	1789	1745	93	532	500	1240	1	1	18505787	317	7.42	0.54	12	1.00	231.00	3200.00	2300	20230307	-25.43	1630	20221013	5.21	2300	-25.43	20230307	1650	3.94	20230726	2300	-25.43	20230307	1630	5.21	20221013	1.58	N	044780	500	92 억	1130506	N	N	N	N
28	20230726	140500	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1703	-76	5	-4.27	291693853	172280	244.42	1779	1779	1650	2310	1246	1779	1693.14	6.11	0	-2401	1821	1799	1777	1755	1733	1789	1745	93	532	500	1240	1	1	18505787	315	7.37	0.53	12	0.93	231.00	3200.00	2300	20230307	-25.96	1630	20221013	4.48	2300	-25.96	20230307	1650	3.21	20230726	2300	-25.96	20230307	1630	4.48	20221013	1.58	N	044780	500	92 억	1130506	N	N	N	N
29	20230726	130458	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1692	-87	5	-4.89	280969697	165996	235.51	1779	1779	1650	2310	1246	1779	1692.63	6.11	0	1955	1821	1799	1777	1755	1733	1789	1745	93	532	500	1240	1	1	18505787	313	7.32	0.53	12	0.90	231.00	3200.00	2300	20230307	-26.43	1630	20221013	3.80	2300	-26.43	20230307	1650	2.55	20230726	2300	-26.43	20230307	1630	3.80	20221013	1.58	N	044780	500	92 억	1130506	N	N	N	N
30	20230726	120500	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1689	-90	5	-5.06	271930944	160659	227.94	1779	1779	1650	2310	1246	1779	1692.60	6.11	0	5187	1821	1799	1777	1755	1733	1789	1745	93	532	500	1240	1	1	18505787	313	7.31	0.53	12	0.87	231.00	3200.00	2300	20230307	-26.57	1630	20221013	3.62	2300	-26.57	20230307	1650	2.36	20230726	2300	-26.57	20230307	1630	3.62	20221013	1.58	N	044780	500	92 억	1130506	N	N	N	N
31	20230726	110456	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1681	-98	5	-5.51	258533835	152719	216.67	1779	1779	1650	2310	1246	1779	1692.87	6.11	0	6128	1821	1799	1777	1755	1733	1789	1745	93	532	500	1240	1	1	18505787	311	7.28	0.53	12	0.83	231.00	3200.00	2300	20230307	-26.91	1630	20221013	3.13	2300	-26.91	20230307	1650	1.88	20230726	2300	-26.91	20230307	1630	3.13	20221013	1.58	N	044780	500	92 억	1130506	N	N	N	N
32	20230726	100501	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1688	-91	5	-5.12	91854382	53376	75.73	1779	1779	1680	2310	1246	1779	1720.89	6.11	0	-4742	1821	1799	1777	1755	1733	1789	1745	93	532	500	1240	1	1	18505787	312	7.31	0.53	12	0.29	231.00	3200.00	2300	20230307	-26.61	1630	20221013	3.56	2300	-26.61	20230307	1680	0.48	20230726	2300	-26.61	20230307	1630	3.56	20221013	1.58	N	044780	500	92 억	1130506	N	N	N	N
33	20230726	090456	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1759	-20	5	-1.12	8571305	4834	6.86	1779	1779	1751	2310	1246	1779	1773.13	6.11	0	-1058	1821	1799	1777	1755	1733	1789	1745	93	532	500	1240	1	1	18505787	326	7.61	0.55	12	0.03	231.00	3200.00	2300	20230307	-23.52	1630	20221013	7.91	2300	-23.52	20230307	1751	0.46	20230726	2300	-23.52	20230307	1630	7.91	20221013	1.58	N	044780	500	92 억	1130506	N	N	N	N
34	20230725	160455	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1779	-20	5	-1.11	125180032	70466	70.17	1793	1799	1755	2335	1260	1799	1776.46	6.18	0	270	1868	1833	1811	1776	1754	1822	1765	93	537	500	1250	1	1	18505787	329	7.70	0.56	12	0.38	231.00	3200.00	2300	20230307	-22.65	1630	20221013	9.14	2300	-22.65	20230307	1755	1.37	20230725	2300	-22.65	20230307	1630	9.14	20221013	1.58	N	044780	500	92 억	1144390	N	N	N	N
35	20230725	150451	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1779	-20	5	-1.11	122694012	69068	68.78	1793	1799	1755	2335	1260	1799	1776.42	6.18	0	636	1868	1833	1811	1776	1754	1822	1765	93	537	500	1250	1	1	18505787	329	7.70	0.56	12	0.37	231.00	3200.00	2300	20230307	-22.65	1630	20221013	9.14	2300	-22.65	20230307	1755	1.37	20230725	2300	-22.65	20230307	1630	9.14	20221013	1.58	N	044780	500	92 억	1144390	N	N	N	N
36	20230725	140452	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1774	-25	5	-1.39	115143645	64818	64.55	1793	1799	1755	2335	1260	1799	1776.41	6.18	0	-38	1868	1833	1811	1776	1754	1822	1765	93	537	500	1250	1	1	18505787	328	7.68	0.55	12	0.35	231.00	3200.00	2300	20230307	-22.87	1630	20221013	8.83	2300	-22.87	20230307	1755	1.08	20230725	2300	-22.87	20230307	1630	8.83	20221013	1.58	N	044780	500	92 억	1144390	N	N	N	N
37	20230725	130456	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1772	-27	5	-1.50	104069452	58556	58.31	1793	1799	1755	2335	1260	1799	1777.26	6.18	0	761	1868	1833	1811	1776	1754	1822	1765	93	537	500	1250	1	1	18505787	328	7.67	0.55	12	0.32	231.00	3200.00	2300	20230307	-22.96	1630	20221013	8.71	2300	-22.96	20230307	1755	0.97	20230725	2300	-22.96	20230307	1630	8.71	20221013	1.58	N	044780	500	92 억	1144390	N	N	N	N
38	20230725	120456	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1772	-27	5	-1.50	96765238	54435	54.21	1793	1799	1755	2335	1260	1799	1777.63	6.18	0	-88	1868	1833	1811	1776	1754	1822	1765	93	537	500	1250	1	1	18505787	328	7.67	0.55	12	0.29	231.00	3200.00	2300	20230307	-22.96	1630	20221013	8.71	2300	-22.96	20230307	1755	0.97	20230725	2300	-22.96	20230307	1630	8.71	20221013	1.58	N	044780	500	92 억	1144390	N	N	N	N
39	20230725	110454	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1765	-34	5	-1.89	87705969	49313	49.11	1793	1799	1755	2335	1260	1799	1778.56	6.18	0	-1958	1868	1833	1811	1776	1754	1822	1765	93	537	500	1250	1	1	18505787	327	7.64	0.55	12	0.27	231.00	3200.00	2300	20230307	-23.26	1630	20221013	8.28	2300	-23.26	20230307	1755	0.57	20230725	2300	-23.26	20230307	1630	8.28	20221013	1.58	N	044780	500	92 억	1144390	N	N	N	N
40	20230725	100453	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1780	-19	5	-1.06	50054972	28052	27.94	1793	1799	1778	2335	1260	1799	1784.36	6.18	0	-3805	1868	1833	1811	1776	1754	1822	1765	93	537	500	1250	1	1	18505787	329	7.71	0.56	12	0.15	231.00	3200.00	2300	20230307	-22.61	1630	20221013	9.20	2300	-22.61	20230307	1778	0.11	20230725	2300	-22.61	20230307	1630	9.20	20221013	1.58	N	044780	500	92 억	1144390	N	N	N	N
41	20230725	090453	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1796	-3	5	-0.17	1344425	749	0.75	1793	1796	1791	2335	1260	1799	1794.96	6.18	0	-500	1868	1833	1811	1776	1754	1822	1765	93	537	500	1250	1	1	18505787	332	7.77	0.56	12	0.00	231.00	3200.00	2300	20230307	-21.91	1630	20221013	10.18	2300	-21.91	20230307	1779	0.96	20230515	2300	-21.91	20230307	1630	10.18	20221013	1.58	N	044780	500	92 억	1144390	N	N	N	N
42	20230724	160454	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1799	-47	5	-2.55	181652225	100342	402.03	1846	1846	1789	2395	1293	1846	1810.33	6.36	0	-28570	1883	1864	1847	1828	1811	1874	1838	93	551	500	1290	1	1	18505787	333	7.79	0.56	12	0.54	231.00	3200.00	2300	20230307	-21.78	1630	20221013	10.37	2300	-21.78	20230307	1779	1.12	20230515	2300	-21.78	20230307	1630	10.37	20221013	1.58	N	044780	500	92 억	1177129	N	N	N	N
43	20230724	150451	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1809	-37	5	-2.00	177161551	97846	392.03	1846	1846	1789	2395	1293	1846	1810.62	6.36	0	-28145	1883	1864	1847	1828	1811	1874	1838	93	551	500	1290	1	1	18505787	335	7.83	0.57	12	0.53	231.00	3200.00	2300	20230307	-21.35	1630	20221013	10.98	2300	-21.35	20230307	1779	1.69	20230515	2300	-21.35	20230307	1630	10.98	20221013	1.58	N	044780	500	92 억	1177129	N	N	N	N
44	20230724	140450	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1813	-33	5	-1.79	163949394	90535	362.73	1846	1846	1789	2395	1293	1846	1810.90	6.36	0	-28651	1883	1864	1847	1828	1811	1874	1838	93	551	500	1290	1	1	18505787	336	7.85	0.57	12	0.49	231.00	3200.00	2300	20230307	-21.17	1630	20221013	11.23	2300	-21.17	20230307	1779	1.91	20230515	2300	-21.17	20230307	1630	11.23	20221013	1.58	N	044780	500	92 억	1177129	N	N	N	N
45	20230724	130451	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1804	-42	5	-2.28	158904537	87742	351.54	1846	1846	1789	2395	1293	1846	1811.04	6.36	0	-27325	1883	1864	1847	1828	1811	1874	1838	93	551	500	1290	1	1	18505787	334	7.81	0.56	12	0.47	231.00	3200.00	2300	20230307	-21.57	1630	20221013	10.67	2300	-21.57	20230307	1779	1.41	20230515	2300	-21.57	20230307	1630	10.67	20221013	1.58	N	044780	500	92 억	1177129	N	N	N	N
46	20230724	120451	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1810	-36	5	-1.95	78210420	43039	172.44	1846	1846	1807	2395	1293	1846	1817.20	6.36	0	-19509	1883	1864	1847	1828	1811	1874	1838	93	551	500	1290	1	1	18505787	335	7.84	0.57	12	0.23	231.00	3200.00	2300	20230307	-21.30	1630	20221013	11.04	2300	-21.30	20230307	1779	1.74	20230515	2300	-21.30	20230307	1630	11.04	20221013	1.58	N	044780	500	92 억	1177129	N	N	N	N
47	20230724	110454	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1819	-27	5	-1.46	53874447	29605	118.61	1846	1846	1807	2395	1293	1846	1819.78	6.36	0	-14787	1883	1864	1847	1828	1811	1874	1838	93	551	500	1290	1	1	18505787	337	7.87	0.57	12	0.16	231.00	3200.00	2300	20230307	-20.91	1630	20221013	11.60	2300	-20.91	20230307	1779	2.25	20230515	2300	-20.91	20230307	1630	11.60	20221013	1.58	N	044780	500	92 억	1177129	N	N	N	N
48	20230724	100449	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1811	-35	5	-1.90	45704815	25099	100.56	1846	1846	1807	2395	1293	1846	1820.98	6.36	0	-12957	1883	1864	1847	1828	1811	1874	1838	93	551	500	1290	1	1	18505787	335	7.84	0.57	12	0.14	231.00	3200.00	2300	20230307	-21.26	1630	20221013	11.10	2300	-21.26	20230307	1779	1.80	20230515	2300	-21.26	20230307	1630	11.10	20221013	1.58	N	044780	500	92 억	1177129	N	N	N	N
49	20230724	090452	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1826	-20	5	-1.08	7362329	4001	16.03	1846	1846	1826	2395	1293	1846	1840.12	6.36	0	-2583	1883	1864	1847	1828	1811	1874	1838	93	551	500	1290	1	1	18505787	338	7.90	0.57	12	0.02	231.00	3200.00	2300	20230307	-20.61	1630	20221013	12.02	2300	-20.61	20230307	1779	2.64	20230515	2300	-20.61	20230307	1630	12.02	20221013	1.58	N	044780	500	92 억	1177129	N	N	N	N
50	20230721	160447	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1846	1	2	0.05	45891530	24894	59.93	1830	1866	1830	2395	1292	1845	1843.48	6.43	0	-10672	1863	1853	1845	1835	1827	1850	1832	93	551	500	1290	1	1	18505787	342	7.99	0.58	12	0.13	231.00	3200.00	2300	20230307	-19.74	1630	20221013	13.25	2300	-19.74	20230307	1779	3.77	20230515	2300	-19.74	20230307	1630	13.25	20221013	1.57	N	044780	500	92 억	1189813	N	N	N	N
51	20230721	150450	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1846	1	2	0.05	41919998	22742	54.75	1830	1866	1830	2395	1292	1845	1843.29	6.43	0	-9387	1863	1853	1845	1835	1827	1850	1832	93	551	500	1290	1	1	18505787	342	7.99	0.58	12	0.12	231.00	3200.00	2300	20230307	-19.74	1630	20221013	13.25	2300	-19.74	20230307	1779	3.77	20230515	2300	-19.74	20230307	1630	13.25	20221013	1.57	N	044780	500	92 억	1189813	N	N	N	N
52	20230721	140447	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1850	5	2	0.27	36253981	19671	47.36	1830	1866	1830	2395	1292	1845	1843.02	6.43	0	-7148	1863	1853	1845	1835	1827	1850	1832	93	551	500	1290	1	1	18505787	342	8.01	0.58	12	0.11	231.00	3200.00	2300	20230307	-19.57	1630	20221013	13.50	2300	-19.57	20230307	1779	3.99	20230515	2300	-19.57	20230307	1630	13.50	20221013	1.57	N	044780	500	92 억	1189813	N	N	N	N
53	20230721	130449	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1843	-2	5	-0.11	31945684	17338	41.74	1830	1866	1830	2395	1292	1845	1842.52	6.43	0	-6075	1863	1853	1845	1835	1827	1850	1832	93	551	500	1290	1	1	18505787	341	7.98	0.58	12	0.09	231.00	3200.00	2300	20230307	-19.87	1630	20221013	13.07	2300	-19.87	20230307	1779	3.60	20230515	2300	-19.87	20230307	1630	13.07	20221013	1.57	N	044780	500	92 억	1189813	N	N	N	N
54	20230721	120454	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1845	0	3	0.00	23583724	12806	30.83	1830	1866	1830	2395	1292	1845	1841.62	6.43	0	-5554	1863	1853	1845	1835	1827	1850	1832	93	551	500	1290	1	1	18505787	341	7.99	0.58	12	0.07	231.00	3200.00	2300	20230307	-19.78	1630	20221013	13.19	2300	-19.78	20230307	1779	3.71	20230515	2300	-19.78	20230307	1630	13.19	20221013	1.57	N	044780	500	92 억	1189813	N	N	N	N
55	20230721	110451	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1842	-3	5	-0.16	22678580	12317	29.65	1830	1866	1830	2395	1292	1845	1841.24	6.43	0	-5350	1863	1853	1845	1835	1827	1850	1832	93	551	500	1290	1	1	18505787	341	7.97	0.58	12	0.07	231.00	3200.00	2300	20230307	-19.91	1630	20221013	13.01	2300	-19.91	20230307	1779	3.54	20230515	2300	-19.91	20230307	1630	13.01	20221013	1.57	N	044780	500	92 억	1189813	N	N	N	N
56	20230721	100451	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1845	0	3	0.00	15513330	8448	20.34	1830	1865	1830	2395	1292	1845	1836.33	6.43	0	-3942	1863	1853	1845	1835	1827	1850	1832	93	551	500	1290	1	1	18505787	341	7.99	0.58	12	0.05	231.00	3200.00	2300	20230307	-19.78	1630	20221013	13.19	2300	-19.78	20230307	1779	3.71	20230515	2300	-19.78	20230307	1630	13.19	20221013	1.57	N	044780	500	92 억	1189813	N	N	N	N
57	20230721	090451	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1831	-14	5	-0.76	3821151	2088	5.03	1830	1835	1830	2395	1292	1845	1830.05	6.43	0	82	1863	1853	1845	1835	1827	1850	1832	93	551	500	1290	1	1	18505787	339	7.93	0.57	12	0.01	231.00	3200.00	2300	20230307	-20.39	1630	20221013	12.33	2300	-20.39	20230307	1779	2.92	20230515	2300	-20.39	20230307	1630	12.33	20221013	1.57	N	044780	500	92 억	1189813	N	N	N	N
58	20230720	160448	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1845	-10	5	-0.54	76416535	41502	62.78	1855	1855	1837	2410	1299	1855	1841.27	6.45	0	-1759	1883	1868	1854	1839	1825	1876	1847	93	555	500	1290	1	1	18505787	341	7.99	0.58	12	0.22	231.00	3200.00	2300	20230307	-19.78	1630	20221013	13.19	2300	-19.78	20230307	1779	3.71	20230515	2300	-19.78	20230307	1630	13.19	20221013	1.59	N	044780	500	92 억	1194421	N	N	N	N
59	20230720	150447	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1840	-15	5	-0.81	73396209	39863	60.30	1855	1855	1837	2410	1299	1855	1841.21	6.45	0	-826	1883	1868	1854	1839	1825	1876	1847	93	555	500	1290	1	1	18505787	341	7.97	0.57	12	0.22	231.00	3200.00	2300	20230307	-20.00	1630	20221013	12.88	2300	-20.00	20230307	1779	3.43	20230515	2300	-20.00	20230307	1630	12.88	20221013	1.59	N	044780	500	92 억	1194421	N	N	N	N
60	20230720	140446	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1838	-17	5	-0.92	71970126	39088	59.12	1855	1855	1837	2410	1299	1855	1841.23	6.45	0	-584	1883	1868	1854	1839	1825	1876	1847	93	555	500	1290	1	1	18505787	340	7.96	0.57	12	0.21	231.00	3200.00	2300	20230307	-20.09	1630	20221013	12.76	2300	-20.09	20230307	1779	3.32	20230515	2300	-20.09	20230307	1630	12.76	20221013	1.59	N	044780	500	92 억	1194421	N	N	N	N
61	20230720	130445	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1837	-18	5	-0.97	66080761	35884	54.28	1855	1855	1837	2410	1299	1855	1841.51	6.45	0	1144	1883	1868	1854	1839	1825	1876	1847	93	555	500	1290	1	1	18505787	340	7.95	0.57	12	0.19	231.00	3200.00	2300	20230307	-20.13	1630	20221013	12.70	2300	-20.13	20230307	1779	3.26	20230515	2300	-20.13	20230307	1630	12.70	20221013	1.59	N	044780	500	92 억	1194421	N	N	N	N
62	20230720	120451	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1840	-15	5	-0.81	50122460	27212	41.16	1855	1855	1837	2410	1299	1855	1841.92	6.45	0	1544	1883	1868	1854	1839	1825	1876	1847	93	555	500	1290	1	1	18505787	341	7.97	0.57	12	0.15	231.00	3200.00	2300	20230307	-20.00	1630	20221013	12.88	2300	-20.00	20230307	1779	3.43	20230515	2300	-20.00	20230307	1630	12.88	20221013	1.59	N	044780	500	92 억	1194421	N	N	N	N
63	20230720	110448	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1840	-15	5	-0.81	42969293	23327	35.28	1855	1855	1837	2410	1299	1855	1842.04	6.45	0	1595	1883	1868	1854	1839	1825	1876	1847	93	555	500	1290	1	1	18505787	341	7.97	0.57	12	0.13	231.00	3200.00	2300	20230307	-20.00	1630	20221013	12.88	2300	-20.00	20230307	1779	3.43	20230515	2300	-20.00	20230307	1630	12.88	20221013	1.59	N	044780	500	92 억	1194421	N	N	N	N
64	20230720	100444	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1839	-16	5	-0.86	17848443	9671	14.63	1855	1855	1839	2410	1299	1855	1845.56	6.45	0	-1905	1883	1868	1854	1839	1825	1876	1847	93	555	500	1290	1	1	18505787	340	7.96	0.57	12	0.05	231.00	3200.00	2300	20230307	-20.04	1630	20221013	12.82	2300	-20.04	20230307	1779	3.37	20230515	2300	-20.04	20230307	1630	12.82	20221013	1.59	N	044780	500	92 억	1194421	N	N	N	N
65	20230720	090444	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1850	-5	5	-0.27	5687287	3069	4.64	1855	1855	1848	2410	1299	1855	1853.14	6.45	0	-1127	1883	1868	1854	1839	1825	1876	1847	93	555	500	1290	1	1	18505787	342	8.01	0.58	12	0.02	231.00	3200.00	2300	20230307	-19.57	1630	20221013	13.50	2300	-19.57	20230307	1779	3.99	20230515	2300	-19.57	20230307	1630	13.50	20221013	1.59	N	044780	500	92 억	1194421	N	N	N	N
66	20230719	160454	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1855	3	2	0.16	122050903	66110	125.18	1852	1869	1840	2405	1297	1852	1846.18	6.53	0	-12001	1902	1877	1864	1839	1826	1870	1832	93	554	500	1290	1	1	18505787	343	8.03	0.58	12	0.36	231.00	3200.00	2300	20230307	-19.35	1630	20221013	13.80	2300	-19.35	20230307	1779	4.27	20230515	2300	-19.35	20230307	1630	13.80	20221013	1.60	N	044780	500	92 억	1209177	N	N	N	N
67	20230719	150452	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1851	-1	5	-0.05	119537074	64750	122.61	1852	1869	1840	2405	1297	1852	1846.13	6.53	0	-12051	1902	1877	1864	1839	1826	1870	1832	93	554	500	1290	1	1	18505787	343	8.01	0.58	12	0.35	231.00	3200.00	2300	20230307	-19.52	1630	20221013	13.56	2300	-19.52	20230307	1779	4.05	20230515	2300	-19.52	20230307	1630	13.56	20221013	1.60	N	044780	500	92 억	1209177	N	N	N	N
68	20230719	140453	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1842	-10	5	-0.54	87582581	47410	89.77	1852	1869	1841	2405	1297	1852	1847.34	6.53	0	-11963	1902	1877	1864	1839	1826	1870	1832	93	554	500	1290	1	1	18505787	341	7.97	0.58	12	0.26	231.00	3200.00	2300	20230307	-19.91	1630	20221013	13.01	2300	-19.91	20230307	1779	3.54	20230515	2300	-19.91	20230307	1630	13.01	20221013	1.60	N	044780	500	92 억	1209177	N	N	N	N
69	20230719	130448	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1841	-11	5	-0.59	75432697	40830	77.31	1852	1869	1841	2405	1297	1852	1847.48	6.53	0	-9436	1902	1877	1864	1839	1826	1870	1832	93	554	500	1290	1	1	18505787	341	7.97	0.58	12	0.22	231.00	3200.00	2300	20230307	-19.96	1630	20221013	12.94	2300	-19.96	20230307	1779	3.49	20230515	2300	-19.96	20230307	1630	12.94	20221013	1.60	N	044780	500	92 억	1209177	N	N	N	N
70	20230719	120453	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1846	-6	5	-0.32	55924419	30256	57.29	1852	1869	1843	2405	1297	1852	1848.37	6.53	0	-8934	1902	1877	1864	1839	1826	1870	1832	93	554	500	1290	1	1	18505787	342	7.99	0.58	12	0.16	231.00	3200.00	2300	20230307	-19.74	1630	20221013	13.25	2300	-19.74	20230307	1779	3.77	20230515	2300	-19.74	20230307	1630	13.25	20221013	1.60	N	044780	500	92 억	1209177	N	N	N	N
71	20230719	110453	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1843	-9	5	-0.49	51346026	27775	52.59	1852	1869	1843	2405	1297	1852	1848.64	6.53	0	-6453	1902	1877	1864	1839	1826	1870	1832	93	554	500	1290	1	1	18505787	341	7.98	0.58	12	0.15	231.00	3200.00	2300	20230307	-19.87	1630	20221013	13.07	2300	-19.87	20230307	1779	3.60	20230515	2300	-19.87	20230307	1630	13.07	20221013	1.60	N	044780	500	92 억	1209177	N	N	N	N
72	20230719	100450	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1850	-2	5	-0.11	20623154	11147	21.11	1852	1869	1847	2405	1297	1852	1850.11	6.53	0	-4546	1902	1877	1864	1839	1826	1870	1832	93	554	500	1290	1	1	18505787	342	8.01	0.58	12	0.06	231.00	3200.00	2300	20230307	-19.57	1630	20221013	13.50	2300	-19.57	20230307	1779	3.99	20230515	2300	-19.57	20230307	1630	13.50	20221013	1.60	N	044780	500	92 억	1209177	N	N	N	N
73	20230719	090450	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1868	16	2	0.86	905727	489	0.93	1852	1869	1852	2405	1297	1852	1852.20	6.53	0	-22	1902	1877	1864	1839	1826	1870	1832	93	554	500	1290	1	1	18505787	346	8.09	0.58	12	0.00	231.00	3200.00	2300	20230307	-18.78	1630	20221013	14.60	2300	-18.78	20230307	1779	5.00	20230515	2300	-18.78	20230307	1630	14.60	20221013	1.60	N	044780	500	92 억	1209177	N	N	N	N
74	20230718	160449	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1852	-6	5	-0.32	98003728	52791	80.20	1858	1889	1851	2415	1301	1858	1856.47	6.61	0	-12230	1890	1874	1860	1844	1830	1867	1837	93	557	500	1300	1	1	18505787	343	8.02	0.58	12	0.29	231.00	3200.00	2300	20230307	-19.48	1630	20221013	13.62	2300	-19.48	20230307	1779	4.10	20230515	2300	-19.48	20230307	1630	13.62	20221013	1.63	N	044780	500	92 억	1223164	N	N	N	N
75	20230718	150450	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1851	-7	5	-0.38	81683654	43979	66.81	1858	1889	1851	2415	1301	1858	1857.33	6.61	0	-8180	1890	1874	1860	1844	1830	1867	1837	93	557	500	1300	1	1	18505787	343	8.01	0.58	12	0.24	231.00	3200.00	2300	20230307	-19.52	1630	20221013	13.56	2300	-19.52	20230307	1779	4.05	20230515	2300	-19.52	20230307	1630	13.56	20221013	1.63	N	044780	500	92 억	1223164	N	N	N	N
76	20230718	140447	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1851	-7	5	-0.38	77271286	41598	63.19	1858	1889	1851	2415	1301	1858	1857.57	6.61	0	-8141	1890	1874	1860	1844	1830	1867	1837	93	557	500	1300	1	1	18505787	343	8.01	0.58	12	0.22	231.00	3200.00	2300	20230307	-19.52	1630	20221013	13.56	2300	-19.52	20230307	1779	4.05	20230515	2300	-19.52	20230307	1630	13.56	20221013	1.63	N	044780	500	92 억	1223164	N	N	N	N
77	20230718	130447	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1859	1	2	0.05	56491270	30391	46.17	1858	1889	1853	2415	1301	1858	1858.82	6.61	0	-5947	1890	1874	1860	1844	1830	1867	1837	93	557	500	1300	1	1	18505787	344	8.05	0.58	12	0.16	231.00	3200.00	2300	20230307	-19.17	1630	20221013	14.05	2300	-19.17	20230307	1779	4.50	20230515	2300	-19.17	20230307	1630	14.05	20221013	1.63	N	044780	500	92 억	1223164	N	N	N	N
78	20230718	120449	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1860	2	2	0.11	52250140	28105	42.70	1858	1889	1853	2415	1301	1858	1859.10	6.61	0	-4855	1890	1874	1860	1844	1830	1867	1837	93	557	500	1300	1	1	18505787	344	8.05	0.58	12	0.15	231.00	3200.00	2300	20230307	-19.13	1630	20221013	14.11	2300	-19.13	20230307	1779	4.55	20230515	2300	-19.13	20230307	1630	14.11	20221013	1.63	N	044780	500	92 억	1223164	N	N	N	N
79	20230718	110451	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1854	-4	5	-0.22	35581671	19121	29.05	1858	1889	1853	2415	1301	1858	1860.87	6.61	0	-3530	1890	1874	1860	1844	1830	1867	1837	93	557	500	1300	1	1	18505787	343	8.03	0.58	12	0.10	231.00	3200.00	2300	20230307	-19.39	1630	20221013	13.74	2300	-19.39	20230307	1779	4.22	20230515	2300	-19.39	20230307	1630	13.74	20221013	1.63	N	044780	500	92 억	1223164	N	N	N	N
80	20230718	100446	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1858	0	3	0.00	22587264	12119	18.41	1858	1889	1858	2415	1301	1858	1863.79	6.61	0	-4200	1890	1874	1860	1844	1830	1867	1837	93	557	500	1300	1	1	18505787	344	8.04	0.58	12	0.07	231.00	3200.00	2300	20230307	-19.22	1630	20221013	13.99	2300	-19.22	20230307	1779	4.44	20230515	2300	-19.22	20230307	1630	13.99	20221013	1.63	N	044780	500	92 억	1223164	N	N	N	N
81	20230718	090447	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1886	28	2	1.51	7295582	3908	5.94	1858	1889	1858	2415	1301	1858	1866.83	6.61	0	-494	1890	1874	1860	1844	1830	1867	1837	93	557	500	1300	1	1	18505787	349	8.16	0.59	12	0.02	231.00	3200.00	2300	20230307	-18.00	1630	20221013	15.71	2300	-18.00	20230307	1779	6.01	20230515	2300	-18.00	20230307	1630	15.71	20221013	1.63	N	044780	500	92 억	1223164	N	N	N	N
82	20230717	160447	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1858	-18	5	-0.96	122026601	65816	162.22	1876	1876	1846	2435	1314	1876	1854.06	6.67	0	-9982	1936	1906	1891	1861	1846	1898	1853	93	560	500	1310	1	1	18505787	344	8.04	0.58	12	0.36	231.00	3200.00	2300	20230307	-19.22	1630	20221013	13.99	2300	-19.22	20230307	1779	4.44	20230515	2300	-19.22	20230307	1630	13.99	20221013	1.64	N	044780	500	92 억	1234545	N	N	N	N
83	20230717	150444	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1865	-11	5	-0.59	119099139	64241	158.33	1876	1876	1846	2435	1314	1876	1853.94	6.67	0	-9740	1936	1906	1891	1861	1846	1898	1853	93	560	500	1310	1	1	18505787	345	8.07	0.58	12	0.35	231.00	3200.00	2300	20230307	-18.91	1630	20221013	14.42	2300	-18.91	20230307	1779	4.83	20230515	2300	-18.91	20230307	1630	14.42	20221013	1.64	N	044780	500	92 억	1234545	N	N	N	N
84	20230717	140446	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1867	-9	5	-0.48	115182097	62141	153.16	1876	1876	1846	2435	1314	1876	1853.56	6.67	0	-8101	1936	1906	1891	1861	1846	1898	1853	93	560	500	1310	1	1	18505787	346	8.08	0.58	12	0.34	231.00	3200.00	2300	20230307	-18.83	1630	20221013	14.54	2300	-18.83	20230307	1779	4.95	20230515	2300	-18.83	20230307	1630	14.54	20221013	1.64	N	044780	500	92 억	1234545	N	N	N	N
85	20230717	130443	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1858	-18	5	-0.96	105461035	56911	140.27	1876	1876	1846	2435	1314	1876	1853.09	6.67	0	-6366	1936	1906	1891	1861	1846	1898	1853	93	560	500	1310	1	1	18505787	344	8.04	0.58	12	0.31	231.00	3200.00	2300	20230307	-19.22	1630	20221013	13.99	2300	-19.22	20230307	1779	4.44	20230515	2300	-19.22	20230307	1630	13.99	20221013	1.64	N	044780	500	92 억	1234545	N	N	N	N
86	20230717	120448	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1859	-17	5	-0.91	92865340	50107	123.50	1876	1876	1846	2435	1314	1876	1853.34	6.67	0	-6156	1936	1906	1891	1861	1846	1898	1853	93	560	500	1310	1	1	18505787	344	8.05	0.58	12	0.27	231.00	3200.00	2300	20230307	-19.17	1630	20221013	14.05	2300	-19.17	20230307	1779	4.50	20230515	2300	-19.17	20230307	1630	14.05	20221013	1.64	N	044780	500	92 억	1234545	N	N	N	N
87	20230717	110443	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1860	-16	5	-0.85	91709248	49484	121.96	1876	1876	1846	2435	1314	1876	1853.31	6.67	0	-6156	1936	1906	1891	1861	1846	1898	1853	93	560	500	1310	1	1	18505787	344	8.05	0.58	12	0.27	231.00	3200.00	2300	20230307	-19.13	1630	20221013	14.11	2300	-19.13	20230307	1779	4.55	20230515	2300	-19.13	20230307	1630	14.11	20221013	1.64	N	044780	500	92 억	1234545	N	N	N	N
88	20230717	100445	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1849	-27	5	-1.44	72878375	39324	96.92	1876	1876	1846	2435	1314	1876	1853.28	6.67	0	-6957	1936	1906	1891	1861	1846	1898	1853	93	560	500	1310	1	1	18505787	342	8.00	0.58	12	0.21	231.00	3200.00	2300	20230307	-19.61	1630	20221013	13.44	2300	-19.61	20230307	1779	3.93	20230515	2300	-19.61	20230307	1630	13.44	20221013	1.64	N	044780	500	92 억	1234545	N	N	N	N
89	20230717	090443	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1868	-8	5	-0.43	3605094	1925	4.74	1876	1876	1868	2435	1314	1876	1872.78	6.67	0	-953	1936	1906	1891	1861	1846	1898	1853	93	560	500	1310	1	1	18505787	346	8.09	0.58	12	0.01	231.00	3200.00	2300	20230307	-18.78	1630	20221013	14.60	2300	-18.78	20230307	1779	5.00	20230515	2300	-18.78	20230307	1630	14.60	20221013	1.64	N	044780	500	92 억	1234545	N	N	N	N
90	20230714	160443	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1876	-25	5	-1.32	76441918	40545	89.90	1901	1921	1876	2470	1331	1901	1885.36	6.73	0	-10746	1921	1910	1899	1888	1877	1916	1894	93	569	500	1330	1	1	18505787	347	8.12	0.59	12	0.22	231.00	3200.00	2300	20230307	-18.43	1630	20221013	15.09	2300	-18.43	20230307	1779	5.45	20230515	2300	-18.43	20230307	1630	15.09	20221013	1.64	N	044780	500	92 억	1245735	N	N	N	N
91	20230714	150446	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1883	-18	5	-0.95	71616123	37974	84.20	1901	1921	1877	2470	1331	1901	1885.93	6.73	0	-10510	1921	1910	1899	1888	1877	1916	1894	93	569	500	1330	1	1	18505787	348	8.15	0.59	12	0.21	231.00	3200.00	2300	20230307	-18.13	1630	20221013	15.52	2300	-18.13	20230307	1779	5.85	20230515	2300	-18.13	20230307	1630	15.52	20221013	1.64	N	044780	500	92 억	1245735	N	N	N	N
92	20230714	140447	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1880	-21	5	-1.10	65607030	34778	77.11	1901	1921	1878	2470	1331	1901	1886.45	6.73	0	-10113	1921	1910	1899	1888	1877	1916	1894	93	569	500	1330	1	1	18505787	348	8.14	0.59	12	0.19	231.00	3200.00	2300	20230307	-18.26	1630	20221013	15.34	2300	-18.26	20230307	1779	5.68	20230515	2300	-18.26	20230307	1630	15.34	20221013	1.64	N	044780	500	92 억	1245735	N	N	N	N
93	20230714	130441	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1879	-22	5	-1.16	61076044	32366	71.76	1901	1921	1878	2470	1331	1901	1887.04	6.73	0	-7779	1921	1910	1899	1888	1877	1916	1894	93	569	500	1330	1	1	18505787	348	8.13	0.59	12	0.17	231.00	3200.00	2300	20230307	-18.30	1630	20221013	15.28	2300	-18.30	20230307	1779	5.62	20230515	2300	-18.30	20230307	1630	15.28	20221013	1.64	N	044780	500	92 억	1245735	N	N	N	N
94	20230714	120442	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1878	-23	5	-1.21	60385855	31999	70.95	1901	1921	1878	2470	1331	1901	1887.12	6.73	0	-7463	1921	1910	1899	1888	1877	1916	1894	93	569	500	1330	1	1	18505787	348	8.13	0.59	12	0.17	231.00	3200.00	2300	20230307	-18.35	1630	20221013	15.21	2300	-18.35	20230307	1779	5.56	20230515	2300	-18.35	20230307	1630	15.21	20221013	1.64	N	044780	500	92 억	1245735	N	N	N	N
95	20230714	110445	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1880	-21	5	-1.10	50675711	26837	59.51	1901	1921	1880	2470	1331	1901	1888.28	6.73	0	-6632	1921	1910	1899	1888	1877	1916	1894	93	569	500	1330	1	1	18505787	348	8.14	0.59	12	0.15	231.00	3200.00	2300	20230307	-18.26	1630	20221013	15.34	2300	-18.26	20230307	1779	5.68	20230515	2300	-18.26	20230307	1630	15.34	20221013	1.64	N	044780	500	92 억	1245735	N	N	N	N
96	20230714	100447	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1886	-15	5	-0.79	23473818	12392	27.48	1901	1921	1885	2470	1331	1901	1894.27	6.73	0	-5883	1921	1910	1899	1888	1877	1916	1894	93	569	500	1330	1	1	18505787	349	8.16	0.59	12	0.07	231.00	3200.00	2300	20230307	-18.00	1630	20221013	15.71	2300	-18.00	20230307	1779	6.01	20230515	2300	-18.00	20230307	1630	15.71	20221013	1.64	N	044780	500	92 억	1245735	N	N	N	N
97	20230714	090444	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1900	-1	5	-0.05	3478780	1830	4.06	1901	1901	1900	2470	1331	1901	1900.97	6.73	0	-743	1921	1910	1899	1888	1877	1916	1894	93	569	500	1330	1	1	18505787	352	8.23	0.59	12	0.01	231.00	3200.00	2300	20230307	-17.39	1630	20221013	16.56	2300	-17.39	20230307	1779	6.80	20230515	2300	-17.39	20230307	1630	16.56	20221013	1.64	N	044780	500	92 억	1245735	N	N	N	N
98	20230713	160443	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1901	13	2	0.69	85558370	45064	88.37	1888	1910	1888	2450	1322	1888	1898.60	6.83	0	-16134	1906	1897	1881	1872	1856	1901	1876	93	564	500	1320	1	1	18505787	352	8.23	0.59	12	0.24	231.00	3200.00	2300	20230307	-17.35	1630	20221013	16.63	2300	-17.35	20230307	1779	6.86	20230515	2300	-17.35	20230307	1630	16.63	20221013	1.66	N	044780	500	92 억	1264802	N	N	N	N
99	20230713	150438	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1890	2	2	0.11	78776636	41490	81.36	1888	1910	1888	2450	1322	1888	1898.69	6.83	0	-14570	1906	1897	1881	1872	1856	1901	1876	93	564	500	1320	1	1	18505787	350	8.18	0.59	12	0.22	231.00	3200.00	2300	20230307	-17.83	1630	20221013	15.95	2300	-17.83	20230307	1779	6.24	20230515	2300	-17.83	20230307	1630	15.95	20221013	1.66	N	044780	500	92 억	1264802	N	N	N	N
100	20230713	140439	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1902	14	2	0.74	70060590	36887	72.33	1888	1910	1888	2450	1322	1888	1899.33	6.83	0	-13513	1906	1897	1881	1872	1856	1901	1876	93	564	500	1320	1	1	18505787	352	8.23	0.59	12	0.20	231.00	3200.00	2300	20230307	-17.30	1630	20221013	16.69	2300	-17.30	20230307	1779	6.91	20230515	2300	-17.30	20230307	1630	16.69	20221013	1.66	N	044780	500	92 억	1264802	N	N	N	N
101	20230713	130440	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1900	12	2	0.64	68781910	36213	71.01	1888	1910	1888	2450	1322	1888	1899.37	6.83	0	-13427	1906	1897	1881	1872	1856	1901	1876	93	564	500	1320	1	1	18505787	352	8.23	0.59	12	0.20	231.00	3200.00	2300	20230307	-17.39	1630	20221013	16.56	2300	-17.39	20230307	1779	6.80	20230515	2300	-17.39	20230307	1630	16.56	20221013	1.66	N	044780	500	92 억	1264802	N	N	N	N
102	20230713	120437	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1904	16	2	0.85	63191906	33274	65.25	1888	1910	1888	2450	1322	1888	1899.14	6.83	0	-11806	1906	1897	1881	1872	1856	1901	1876	93	564	500	1320	1	1	18505787	352	8.24	0.59	12	0.18	231.00	3200.00	2300	20230307	-17.22	1630	20221013	16.81	2300	-17.22	20230307	1779	7.03	20230515	2300	-17.22	20230307	1630	16.81	20221013	1.66	N	044780	500	92 억	1264802	N	N	N	N
103	20230713	110441	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1905	17	2	0.90	40163483	21145	41.46	1888	1910	1888	2450	1322	1888	1899.43	6.83	0	-7843	1906	1897	1881	1872	1856	1901	1876	93	564	500	1320	1	1	18505787	353	8.25	0.60	12	0.11	231.00	3200.00	2300	20230307	-17.17	1630	20221013	16.87	2300	-17.17	20230307	1779	7.08	20230515	2300	-17.17	20230307	1630	16.87	20221013	1.66	N	044780	500	92 억	1264802	N	N	N	N
104	20230713	100441	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1904	16	2	0.85	22135467	11661	22.87	1888	1910	1888	2450	1322	1888	1898.25	6.83	0	-4194	1906	1897	1881	1872	1856	1901	1876	93	564	500	1320	1	1	18505787	352	8.24	0.59	12	0.06	231.00	3200.00	2300	20230307	-17.22	1630	20221013	16.81	2300	-17.22	20230307	1779	7.03	20230515	2300	-17.22	20230307	1630	16.81	20221013	1.66	N	044780	500	92 억	1264802	N	N	N	N
105	20230713	090400	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1905	17	2	0.90	3935632	2083	4.08	1888	1910	1888	2450	1322	1888	1889.41	6.83	0	-63	1906	1897	1881	1872	1856	1901	1876	93	564	500	1320	1	1	18505787	353	8.25	0.60	12	0.01	231.00	3200.00	2300	20230307	-17.17	1630	20221013	16.87	2300	-17.17	20230307	1779	7.08	20230515	2300	-17.17	20230307	1630	16.87	20221013	1.66	N	044780	500	92 억	1264802	N	N	N	N
106	20230712	160437	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1888	23	2	1.23	95670788	50996	97.79	1875	1890	1865	2420	1306	1865	1876.04	6.88	0	-7486	1904	1884	1870	1850	1836	1894	1860	93	557	500	1300	1	1	18505787	349	8.17	0.59	12	0.28	231.00	3200.00	2300	20230307	-17.91	1630	20221013	15.83	2300	-17.91	20230307	1779	6.13	20230515	2300	-17.91	20230307	1630	15.83	20221013	1.88	N	044780	500	92 억	1274052	N	N	N	N
107	20230712	150435	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1876	11	2	0.59	79116571	42138	80.81	1875	1890	1867	2420	1306	1865	1877.56	6.88	0	-7291	1904	1884	1870	1850	1836	1894	1860	93	557	500	1300	1	1	18505787	347	8.12	0.59	12	0.23	231.00	3200.00	2300	20230307	-18.43	1630	20221013	15.09	2300	-18.43	20230307	1779	5.45	20230515	2300	-18.43	20230307	1630	15.09	20221013	1.88	N	044780	500	92 억	1274052	N	N	N	N
108	20230712	140433	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1875	10	2	0.54	74033780	39425	75.61	1875	1890	1867	2420	1306	1865	1877.84	6.88	0	-6519	1904	1884	1870	1850	1836	1894	1860	93	557	500	1300	1	1	18505787	347	8.12	0.59	12	0.21	231.00	3200.00	2300	20230307	-18.48	1630	20221013	15.03	2300	-18.48	20230307	1779	5.40	20230515	2300	-18.48	20230307	1630	15.03	20221013	1.88	N	044780	500	92 억	1274052	N	N	N	N
109	20230712	130436	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1874	9	2	0.48	66132300	35196	67.50	1875	1890	1868	2420	1306	1865	1878.97	6.88	0	-4616	1904	1884	1870	1850	1836	1894	1860	93	557	500	1300	1	1	18505787	347	8.11	0.59	12	0.19	231.00	3200.00	2300	20230307	-18.52	1630	20221013	14.97	2300	-18.52	20230307	1779	5.34	20230515	2300	-18.52	20230307	1630	14.97	20221013	1.88	N	044780	500	92 억	1274052	N	N	N	N
110	20230712	120436	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1869	4	2	0.21	65449780	34831	66.80	1875	1890	1868	2420	1306	1865	1879.07	6.88	0	-4582	1904	1884	1870	1850	1836	1894	1860	93	557	500	1300	1	1	18505787	346	8.09	0.58	12	0.19	231.00	3200.00	2300	20230307	-18.74	1630	20221013	14.66	2300	-18.74	20230307	1779	5.06	20230515	2300	-18.74	20230307	1630	14.66	20221013	1.88	N	044780	500	92 억	1274052	N	N	N	N
111	20230712	110436	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1868	3	2	0.16	62802535	33414	64.08	1875	1890	1868	2420	1306	1865	1879.53	6.88	0	-4582	1904	1884	1870	1850	1836	1894	1860	93	557	500	1300	1	1	18505787	346	8.09	0.58	12	0.18	231.00	3200.00	2300	20230307	-18.78	1630	20221013	14.60	2300	-18.78	20230307	1779	5.00	20230515	2300	-18.78	20230307	1630	14.60	20221013	1.88	N	044780	500	92 억	1274052	N	N	N	N
112	20230712	100438	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1877	12	2	0.64	41008517	21773	41.75	1875	1890	1871	2420	1306	1865	1883.46	6.88	0	-1327	1904	1884	1870	1850	1836	1894	1860	93	557	500	1300	1	1	18505787	347	8.13	0.59	12	0.12	231.00	3200.00	2300	20230307	-18.39	1630	20221013	15.15	2300	-18.39	20230307	1779	5.51	20230515	2300	-18.39	20230307	1630	15.15	20221013	1.88	N	044780	500	92 억	1274052	N	N	N	N
113	20230712	090437	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1885	20	2	1.07	6214617	3313	6.35	1875	1885	1871	2420	1306	1865	1875.83	6.88	0	950	1904	1884	1870	1850	1836	1894	1860	93	557	500	1300	1	1	18505787	349	8.16	0.59	12	0.02	231.00	3200.00	2300	20230307	-18.04	1630	20221013	15.64	2300	-18.04	20230307	1779	5.96	20230515	2300	-18.04	20230307	1630	15.64	20221013	1.88	N	044780	500	92 억	1274052	N	N	N	N
114	20230711	160431	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1865	8	2	0.43	97352398	52146	51.82	1856	1890	1856	2410	1300	1857	1866.92	6.86	0	7019	1905	1880	1865	1840	1825	1873	1833	93	555	500	1290	1	1	18505787	345	8.07	0.58	12	0.28	231.00	3200.00	2300	20230307	-18.91	1630	20221013	14.42	2300	-18.91	20230307	1779	4.83	20230515	2300	-18.91	20230307	1630	14.42	20221013	1.91	N	044780	500	92 억	1269080	N	N	N	N
115	20230711	150430	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1866	9	2	0.48	84412276	45208	44.92	1856	1890	1856	2410	1300	1857	1867.20	6.86	0	7268	1905	1880	1865	1840	1825	1873	1833	93	555	500	1290	1	1	18505787	345	8.08	0.58	12	0.24	231.00	3200.00	2300	20230307	-18.87	1630	20221013	14.48	2300	-18.87	20230307	1779	4.89	20230515	2300	-18.87	20230307	1630	14.48	20221013	1.91	N	044780	500	92 억	1269080	N	N	N	N
116	20230711	140429	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1869	12	2	0.65	77302845	41401	41.14	1856	1890	1856	2410	1300	1857	1867.17	6.86	0	6833	1905	1880	1865	1840	1825	1873	1833	93	555	500	1290	1	1	18505787	346	8.09	0.58	12	0.22	231.00	3200.00	2300	20230307	-18.74	1630	20221013	14.66	2300	-18.74	20230307	1779	5.06	20230515	2300	-18.74	20230307	1630	14.66	20221013	1.91	N	044780	500	92 억	1269080	N	N	N	N
117	20230711	130422	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1866	9	2	0.48	70450157	37728	37.49	1856	1890	1856	2410	1300	1857	1867.32	6.86	0	8496	1905	1880	1865	1840	1825	1873	1833	93	555	500	1290	1	1	18505787	345	8.08	0.58	12	0.20	231.00	3200.00	2300	20230307	-18.87	1630	20221013	14.48	2300	-18.87	20230307	1779	4.89	20230515	2300	-18.87	20230307	1630	14.48	20221013	1.91	N	044780	500	92 억	1269080	N	N	N	N
118	20230711	120433	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1865	8	2	0.43	58579540	31373	31.17	1856	1890	1856	2410	1300	1857	1867.20	6.86	0	4734	1905	1880	1865	1840	1825	1873	1833	93	555	500	1290	1	1	18505787	345	8.07	0.58	12	0.17	231.00	3200.00	2300	20230307	-18.91	1630	20221013	14.42	2300	-18.91	20230307	1779	4.83	20230515	2300	-18.91	20230307	1630	14.42	20221013	1.91	N	044780	500	92 억	1269080	N	N	N	N
119	20230711	110434	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1865	8	2	0.43	56542332	30282	30.09	1856	1890	1856	2410	1300	1857	1867.19	6.86	0	4955	1905	1880	1865	1840	1825	1873	1833	93	555	500	1290	1	1	18505787	345	8.07	0.58	12	0.16	231.00	3200.00	2300	20230307	-18.91	1630	20221013	14.42	2300	-18.91	20230307	1779	4.83	20230515	2300	-18.91	20230307	1630	14.42	20221013	1.91	N	044780	500	92 억	1269080	N	N	N	N
120	20230711	100433	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1884	27	2	1.45	35363959	18948	18.83	1856	1890	1856	2410	1300	1857	1866.37	6.86	0	6865	1905	1880	1865	1840	1825	1873	1833	93	555	500	1290	1	1	18505787	349	8.16	0.59	12	0.10	231.00	3200.00	2300	20230307	-18.09	1630	20221013	15.58	2300	-18.09	20230307	1779	5.90	20230515	2300	-18.09	20230307	1630	15.58	20221013	1.91	N	044780	500	92 억	1269080	N	N	N	N
121	20230711	090432	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1890	33	2	1.78	28627814	15373	15.28	1856	1890	1856	2410	1300	1857	1862.21	6.86	0	8612	1905	1880	1865	1840	1825	1873	1833	93	555	500	1290	1	1	18505787	350	8.18	0.59	12	0.08	231.00	3200.00	2300	20230307	-17.83	1630	20221013	15.95	2300	-17.83	20230307	1779	6.24	20230515	2300	-17.83	20230307	1630	15.95	20221013	1.91	N	044780	500	92 억	1269080	N	N	N	N
122	20230710	160430	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1857	-33	5	-1.75	187923339	100496	153.81	1880	1890	1850	2455	1323	1890	1869.96	6.90	0	-7295	1922	1905	1893	1876	1864	1900	1871	93	566	500	1320	1	1	18505787	344	8.04	0.58	12	0.54	231.00	3200.00	2300	20230307	-19.26	1630	20221013	13.93	2300	-19.26	20230307	1779	4.38	20230515	2300	-19.26	20230307	1630	13.93	20221013	1.93	N	044780	500	92 억	1277536	N	N	N	N
123	20230710	150428	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1866	-24	5	-1.27	175611637	93873	143.67	1880	1890	1850	2455	1323	1890	1870.74	6.90	0	-5595	1922	1905	1893	1876	1864	1900	1871	93	566	500	1320	1	1	18505787	345	8.08	0.58	12	0.51	231.00	3200.00	2300	20230307	-18.87	1630	20221013	14.48	2300	-18.87	20230307	1779	4.89	20230515	2300	-18.87	20230307	1630	14.48	20221013	1.93	N	044780	500	92 억	1277536	N	N	N	N
124	20230710	140426	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1881	-9	5	-0.48	164173773	87752	134.30	1880	1890	1850	2455	1323	1890	1870.88	6.90	0	-5681	1922	1905	1893	1876	1864	1900	1871	93	566	500	1320	1	1	18505787	348	8.14	0.59	12	0.47	231.00	3200.00	2300	20230307	-18.22	1630	20221013	15.40	2300	-18.22	20230307	1779	5.73	20230515	2300	-18.22	20230307	1630	15.40	20221013	1.93	N	044780	500	92 억	1277536	N	N	N	N
125	20230710	130423	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1870	-20	5	-1.06	161658251	86411	132.25	1880	1890	1850	2455	1323	1890	1870.81	6.90	0	-4560	1922	1905	1893	1876	1864	1900	1871	93	566	500	1320	1	1	18505787	346	8.10	0.58	12	0.47	231.00	3200.00	2300	20230307	-18.70	1630	20221013	14.72	2300	-18.70	20230307	1779	5.12	20230515	2300	-18.70	20230307	1630	14.72	20221013	1.93	N	044780	500	92 억	1277536	N	N	N	N
126	20230710	120430	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1869	-21	5	-1.11	160378457	85727	131.20	1880	1890	1850	2455	1323	1890	1870.80	6.90	0	-4583	1922	1905	1893	1876	1864	1900	1871	93	566	500	1320	1	1	18505787	346	8.09	0.58	12	0.46	231.00	3200.00	2300	20230307	-18.74	1630	20221013	14.66	2300	-18.74	20230307	1779	5.06	20230515	2300	-18.74	20230307	1630	14.66	20221013	1.93	N	044780	500	92 억	1277536	N	N	N	N
127	20230710	110432	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1871	-19	5	-1.01	76413178	40804	62.45	1880	1890	1850	2455	1323	1890	1872.69	6.90	0	-2729	1922	1905	1893	1876	1864	1900	1871	93	566	500	1320	1	1	18505787	346	8.10	0.58	12	0.22	231.00	3200.00	2300	20230307	-18.65	1630	20221013	14.79	2300	-18.65	20230307	1779	5.17	20230515	2300	-18.65	20230307	1630	14.79	20221013	1.93	N	044780	500	92 억	1277536	N	N	N	N
128	20230710	100431	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1885	-5	5	-0.26	26232885	13985	21.40	1880	1890	1866	2455	1323	1890	1875.79	6.90	0	-2561	1922	1905	1893	1876	1864	1900	1871	93	566	500	1320	1	1	18505787	349	8.16	0.59	12	0.08	231.00	3200.00	2300	20230307	-18.04	1630	20221013	15.64	2300	-18.04	20230307	1779	5.96	20230515	2300	-18.04	20230307	1630	15.64	20221013	1.93	N	044780	500	92 억	1277536	N	N	N	N
129	20230710	090427	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1870	-20	5	-1.06	12545365	6696	10.25	1880	1880	1866	2455	1323	1890	1873.56	6.90	0	-1592	1922	1905	1893	1876	1864	1900	1871	93	566	500	1320	1	1	18505787	346	8.10	0.58	12	0.04	231.00	3200.00	2300	20230307	-18.70	1630	20221013	14.72	2300	-18.70	20230307	1779	5.12	20230515	2300	-18.70	20230307	1630	14.72	20221013	1.93	N	044780	500	92 억	1277536	N	N	N	N
130	20230707	160424	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1890	-20	5	-1.05	123634587	65339	51.78	1892	1910	1881	2480	1337	1910	1892.20	6.98	0	-10704	1970	1940	1920	1890	1870	1930	1880	93	571	500	1330	1	1	18505787	350	8.18	0.59	12	0.35	231.00	3200.00	2300	20230307	-17.83	1630	20221013	15.95	2300	-17.83	20230307	1779	6.24	20230515	2300	-17.83	20230307	1630	15.95	20221013	2.00	N	044780	500	92 억	1292299	N	N	N	N
131	20230707	150426	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1891	-19	5	-0.99	107057076	56570	44.83	1892	1910	1881	2480	1337	1910	1892.47	6.98	0	-10327	1970	1940	1920	1890	1870	1930	1880	93	571	500	1330	1	1	18505787	350	8.19	0.59	12	0.31	231.00	3200.00	2300	20230307	-17.78	1630	20221013	16.01	2300	-17.78	20230307	1779	6.30	20230515	2300	-17.78	20230307	1630	16.01	20221013	2.00	N	044780	500	92 억	1292299	N	N	N	N
132	20230707	140433	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1902	-8	5	-0.42	103171910	54518	43.21	1892	1910	1881	2480	1337	1910	1892.44	6.98	0	-9867	1970	1940	1920	1890	1870	1930	1880	93	571	500	1330	1	1	18505787	352	8.23	0.59	12	0.29	231.00	3200.00	2300	20230307	-17.30	1630	20221013	16.69	2300	-17.30	20230307	1779	6.91	20230515	2300	-17.30	20230307	1630	16.69	20221013	2.00	N	044780	500	92 억	1292299	N	N	N	N
133	20230707	130429	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1897	-13	5	-0.68	93009115	49154	38.96	1892	1910	1881	2480	1337	1910	1892.20	6.98	0	-9278	1970	1940	1920	1890	1870	1930	1880	93	571	500	1330	1	1	18505787	351	8.21	0.59	12	0.27	231.00	3200.00	2300	20230307	-17.52	1630	20221013	16.38	2300	-17.52	20230307	1779	6.63	20230515	2300	-17.52	20230307	1630	16.38	20221013	2.00	N	044780	500	92 억	1292299	N	N	N	N
134	20230707	120429	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1897	-13	5	-0.68	74777595	39583	31.37	1892	1903	1881	2480	1337	1910	1889.13	6.98	0	-8568	1970	1940	1920	1890	1870	1930	1880	93	571	500	1330	1	1	18505787	351	8.21	0.59	12	0.21	231.00	3200.00	2300	20230307	-17.52	1630	20221013	16.38	2300	-17.52	20230307	1779	6.63	20230515	2300	-17.52	20230307	1630	16.38	20221013	2.00	N	044780	500	92 억	1292299	N	N	N	N
135	20230707	110429	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1894	-16	5	-0.84	71063642	37624	29.82	1892	1903	1881	2480	1337	1910	1888.78	6.98	0	-7414	1970	1940	1920	1890	1870	1930	1880	93	571	500	1330	1	1	18505787	350	8.20	0.59	12	0.20	231.00	3200.00	2300	20230307	-17.65	1630	20221013	16.20	2300	-17.65	20230307	1779	6.46	20230515	2300	-17.65	20230307	1630	16.20	20221013	2.00	N	044780	500	92 억	1292299	N	N	N	N
136	20230707	100427	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1883	-27	5	-1.41	60397779	31997	25.36	1892	1900	1881	2480	1337	1910	1887.61	6.98	0	-4955	1970	1940	1920	1890	1870	1930	1880	93	571	500	1330	1	1	18505787	348	8.15	0.59	12	0.17	231.00	3200.00	2300	20230307	-18.13	1630	20221013	15.52	2300	-18.13	20230307	1779	5.85	20230515	2300	-18.13	20230307	1630	15.52	20221013	2.00	N	044780	500	92 억	1292299	N	N	N	N
137	20230707	090425	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1891	-19	5	-0.99	15544593	8217	6.51	1892	1900	1890	2480	1337	1910	1891.76	6.98	0	-397	1970	1940	1920	1890	1870	1930	1880	93	571	500	1330	1	1	18505787	350	8.19	0.59	12	0.04	231.00	3200.00	2300	20230307	-17.78	1630	20221013	16.01	2300	-17.78	20230307	1779	6.30	20230515	2300	-17.78	20230307	1630	16.01	20221013	2.00	N	044780	500	92 억	1292299	N	N	N	N
138	20230706	160426	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1910	-3	5	-0.16	241810361	126060	211.81	1950	1950	1900	2485	1340	1913	1918.24	7.25	0	-44854	1932	1922	1913	1903	1894	1927	1908	93	572	500	1330	1	1	18505787	353	8.27	0.60	12	0.68	231.00	3200.00	2300	20230307	-16.96	1630	20221013	17.18	2300	-16.96	20230307	1779	7.36	20230515	2300	-16.96	20230307	1630	17.18	20221013	2.03	N	044780	500	92 억	1341607	N	N	N	N
139	20230706	150427	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1902	-11	5	-0.58	231751536	120777	202.93	1950	1950	1900	2485	1340	1913	1918.87	7.25	0	-43267	1932	1922	1913	1903	1894	1927	1908	93	572	500	1330	1	1	18505787	352	8.23	0.59	12	0.65	231.00	3200.00	2300	20230307	-17.30	1630	20221013	16.69	2300	-17.30	20230307	1779	6.91	20230515	2300	-17.30	20230307	1630	16.69	20221013	2.03	N	044780	500	92 억	1341607	N	N	N	N
140	20230706	140427	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1912	-1	5	-0.05	225663846	117575	197.55	1950	1950	1900	2485	1340	1913	1919.35	7.25	0	-43212	1932	1922	1913	1903	1894	1927	1908	93	572	500	1330	1	1	18505787	354	8.28	0.60	12	0.64	231.00	3200.00	2300	20230307	-16.87	1630	20221013	17.30	2300	-16.87	20230307	1779	7.48	20230515	2300	-16.87	20230307	1630	17.30	20221013	2.03	N	044780	500	92 억	1341607	N	N	N	N
141	20230706	130425	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1904	-9	5	-0.47	197323868	102681	172.53	1950	1950	1900	2485	1340	1913	1921.77	7.25	0	-41996	1932	1922	1913	1903	1894	1927	1908	93	572	500	1330	1	1	18505787	352	8.24	0.59	12	0.55	231.00	3200.00	2300	20230307	-17.22	1630	20221013	16.81	2300	-17.22	20230307	1779	7.03	20230515	2300	-17.22	20230307	1630	16.81	20221013	2.03	N	044780	500	92 억	1341607	N	N	N	N
142	20230706	120426	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1908	-5	5	-0.26	172130434	89472	150.33	1950	1950	1900	2485	1340	1913	1923.92	7.25	0	-33976	1932	1922	1913	1903	1894	1927	1908	93	572	500	1330	1	1	18505787	353	8.26	0.60	12	0.48	231.00	3200.00	2300	20230307	-17.04	1630	20221013	17.06	2300	-17.04	20230307	1779	7.25	20230515	2300	-17.04	20230307	1630	17.06	20221013	2.03	N	044780	500	92 억	1341607	N	N	N	N
143	20230706	110429	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1916	3	2	0.16	151003453	78440	131.80	1950	1950	1900	2485	1340	1913	1925.17	7.25	0	-25370	1932	1922	1913	1903	1894	1927	1908	93	572	500	1330	1	1	18505787	355	8.29	0.60	12	0.42	231.00	3200.00	2300	20230307	-16.70	1630	20221013	17.55	2300	-16.70	20230307	1779	7.70	20230515	2300	-16.70	20230307	1630	17.55	20221013	2.03	N	044780	500	92 억	1341607	N	N	N	N
144	20230706	100425	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1912	-1	5	-0.05	118900300	61629	103.55	1950	1950	1900	2485	1340	1913	1929.44	7.25	0	-24512	1932	1922	1913	1903	1894	1927	1908	93	572	500	1330	1	1	18505787	354	8.28	0.60	12	0.33	231.00	3200.00	2300	20230307	-16.87	1630	20221013	17.30	2300	-16.87	20230307	1779	7.48	20230515	2300	-16.87	20230307	1630	17.30	20221013	2.03	N	044780	500	92 억	1341607	N	N	N	N
145	20230706	090425	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1914	1	2	0.05	67864037	34888	58.62	1950	1950	1905	2485	1340	1913	1945.73	7.25	0	-5706	1932	1922	1913	1903	1894	1927	1908	93	572	500	1330	1	1	18505787	354	8.29	0.60	12	0.19	231.00	3200.00	2300	20230307	-16.78	1630	20221013	17.42	2300	-16.78	20230307	1779	7.59	20230515	2300	-16.78	20230307	1630	17.42	20221013	2.03	N	044780	500	92 억	1341607	N	N	N	N
146	20230705	160424	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1913	0	3	0.00	113710307	59516	74.47	1910	1923	1904	2485	1340	1913	1910.58	7.26	0	-1416	1930	1921	1914	1905	1898	1918	1902	93	572	500	1330	1	1	18505787	354	8.28	0.60	12	0.32	231.00	3200.00	2300	20230307	-16.83	1630	20221013	17.36	2300	-16.83	20230307	1779	7.53	20230515	2300	-16.83	20230307	1630	17.36	20221013	2.13	N	044780	500	92 억	1343098	N	N	N	N
147	20230705	150423	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1909	-4	5	-0.21	105330839	55128	68.98	1910	1923	1904	2485	1340	1913	1910.66	7.26	0	-1165	1930	1921	1914	1905	1898	1918	1902	93	572	500	1330	1	1	18505787	353	8.26	0.60	12	0.30	231.00	3200.00	2300	20230307	-17.00	1630	20221013	17.12	2300	-17.00	20230307	1779	7.31	20230515	2300	-17.00	20230307	1630	17.12	20221013	2.13	N	044780	500	92 억	1343098	N	N	N	N
148	20230705	140418	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1912	-1	5	-0.05	94008997	49197	61.56	1910	1923	1904	2485	1340	1913	1910.87	7.26	0	-658	1930	1921	1914	1905	1898	1918	1902	93	572	500	1330	1	1	18505787	354	8.28	0.60	12	0.27	231.00	3200.00	2300	20230307	-16.87	1630	20221013	17.30	2300	-16.87	20230307	1779	7.48	20230515	2300	-16.87	20230307	1630	17.30	20221013	2.13	N	044780	500	92 억	1343098	N	N	N	N
149	20230705	130419	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1913	0	3	0.00	92668247	48495	60.68	1910	1923	1904	2485	1340	1913	1910.88	7.26	0	-671	1930	1921	1914	1905	1898	1918	1902	93	572	500	1330	1	1	18505787	354	8.28	0.60	12	0.26	231.00	3200.00	2300	20230307	-16.83	1630	20221013	17.36	2300	-16.83	20230307	1779	7.53	20230515	2300	-16.83	20230307	1630	17.36	20221013	2.13	N	044780	500	92 억	1343098	N	N	N	N
150	20230705	120418	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1911	-2	5	-0.10	73962610	38714	48.44	1910	1923	1904	2485	1340	1913	1910.49	7.26	0	-317	1930	1921	1914	1905	1898	1918	1902	93	572	500	1330	1	1	18505787	354	8.27	0.60	12	0.21	231.00	3200.00	2300	20230307	-16.91	1630	20221013	17.24	2300	-16.91	20230307	1779	7.42	20230515	2300	-16.91	20230307	1630	17.24	20221013	2.13	N	044780	500	92 억	1343098	N	N	N	N
151	20230705	110422	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1915	2	2	0.10	71159909	37249	46.61	1910	1923	1904	2485	1340	1913	1910.38	7.26	0	-652	1930	1921	1914	1905	1898	1918	1902	93	572	500	1330	1	1	18505787	354	8.29	0.60	12	0.20	231.00	3200.00	2300	20230307	-16.74	1630	20221013	17.48	2300	-16.74	20230307	1779	7.64	20230515	2300	-16.74	20230307	1630	17.48	20221013	2.13	N	044780	500	92 억	1343098	N	N	N	N
152	20230705	100420	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1908	-5	5	-0.26	37336769	19550	24.46	1910	1920	1906	2485	1340	1913	1909.81	7.26	0	2219	1930	1921	1914	1905	1898	1918	1902	93	572	500	1330	1	1	18505787	353	8.26	0.60	12	0.11	231.00	3200.00	2300	20230307	-17.04	1630	20221013	17.06	2300	-17.04	20230307	1779	7.25	20230515	2300	-17.04	20230307	1630	17.06	20221013	2.13	N	044780	500	92 억	1343098	N	N	N	N
153	20230705	090419	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1915	2	2	0.10	15916101	8331	10.42	1910	1915	1909	2485	1340	1913	1910.47	7.26	0	1617	1930	1921	1914	1905	1898	1918	1902	93	572	500	1330	1	1	18505787	354	8.29	0.60	12	0.05	231.00	3200.00	2300	20230307	-16.74	1630	20221013	17.48	2300	-16.74	20230307	1779	7.64	20230515	2300	-16.74	20230307	1630	17.48	20221013	2.13	N	044780	500	92 억	1343098	N	N	N	N
154	20230704	160419	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1913	-10	5	-0.52	153117219	79923	115.52	1923	1923	1907	2495	1347	1923	1915.81	7.26	0	-203	1951	1937	1916	1902	1881	1944	1909	93	574	500	1340	1	1	18505787	354	8.28	0.60	12	0.43	231.00	3200.00	2300	20230307	-16.83	1630	20221013	17.36	2300	-16.83	20230307	1779	7.53	20230515	2300	-16.83	20230307	1630	17.36	20221013	2.12	N	044780	500	92 억	1343324	N	N	N	N
155	20230704	150414	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1916	-7	5	-0.36	149809325	78194	113.02	1923	1923	1907	2495	1347	1923	1915.87	7.26	0	523	1951	1937	1916	1902	1881	1944	1909	93	574	500	1340	1	1	18505787	355	8.29	0.60	12	0.42	231.00	3200.00	2300	20230307	-16.70	1630	20221013	17.55	2300	-16.70	20230307	1779	7.70	20230515	2300	-16.70	20230307	1630	17.55	20221013	2.12	N	044780	500	92 억	1343324	N	N	N	N
156	20230704	140419	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1915	-8	5	-0.42	135492858	70717	102.21	1923	1923	1907	2495	1347	1923	1915.99	7.26	0	548	1951	1937	1916	1902	1881	1944	1909	93	574	500	1340	1	1	18505787	354	8.29	0.60	12	0.38	231.00	3200.00	2300	20230307	-16.74	1630	20221013	17.48	2300	-16.74	20230307	1779	7.64	20230515	2300	-16.74	20230307	1630	17.48	20221013	2.12	N	044780	500	92 억	1343324	N	N	N	N
157	20230704	130412	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1913	-10	5	-0.52	106749106	55704	80.51	1923	1923	1907	2495	1347	1923	1916.36	7.26	0	-1324	1951	1937	1916	1902	1881	1944	1909	93	574	500	1340	1	1	18505787	354	8.28	0.60	12	0.30	231.00	3200.00	2300	20230307	-16.83	1630	20221013	17.36	2300	-16.83	20230307	1779	7.53	20230515	2300	-16.83	20230307	1630	17.36	20221013	2.12	N	044780	500	92 억	1343324	N	N	N	N
158	20230704	120416	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1915	-8	5	-0.42	98396442	51341	74.21	1923	1923	1907	2495	1347	1923	1916.53	7.26	0	-1324	1951	1937	1916	1902	1881	1944	1909	93	574	500	1340	1	1	18505787	354	8.29	0.60	12	0.28	231.00	3200.00	2300	20230307	-16.74	1630	20221013	17.48	2300	-16.74	20230307	1779	7.64	20230515	2300	-16.74	20230307	1630	17.48	20221013	2.12	N	044780	500	92 억	1343324	N	N	N	N
159	20230704	110412	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1916	-7	5	-0.36	67376994	35147	50.80	1923	1923	1907	2495	1347	1923	1917.01	7.26	0	-3363	1951	1937	1916	1902	1881	1944	1909	93	574	500	1340	1	1	18505787	355	8.29	0.60	12	0.19	231.00	3200.00	2300	20230307	-16.70	1630	20221013	17.55	2300	-16.70	20230307	1779	7.70	20230515	2300	-16.70	20230307	1630	17.55	20221013	2.12	N	044780	500	92 억	1343324	N	N	N	N
160	20230704	100410	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1916	-7	5	-0.36	42140686	21956	31.73	1923	1923	1907	2495	1347	1923	1919.32	7.26	0	264	1951	1937	1916	1902	1881	1944	1909	93	574	500	1340	1	1	18505787	355	8.29	0.60	12	0.12	231.00	3200.00	2300	20230307	-16.70	1630	20221013	17.55	2300	-16.70	20230307	1779	7.70	20230515	2300	-16.70	20230307	1630	17.55	20221013	2.12	N	044780	500	92 억	1343324	N	N	N	N
161	20230704	090412	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1920	-3	5	-0.16	15049242	7826	11.31	1923	1923	1920	2495	1347	1923	1922.98	7.26	0	-45	1951	1937	1916	1902	1881	1944	1909	93	574	500	1340	1	1	18505787	355	8.31	0.60	12	0.04	231.00	3200.00	2300	20230307	-16.52	1630	20221013	17.79	2300	-16.52	20230307	1779	7.93	20230515	2300	-16.52	20230307	1630	17.79	20221013	2.12	N	044780	500	92 억	1343324	N	N	N	N
162	20230703	160407	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	1923	28	2	1.48	132704703	69188	84.46	1895	1930	1895	2460	1327	1895	1918.03	7.21	0	8171	1925	1910	1890	1875	1855	1917	1882	93	566	500	1320	1	1	18505787	356	8.32	0.60	12	0.37	231.00	3200.00	2300	20230307	-16.39	1630	20221013	17.98	2300	-16.39	20230307	1779	8.09	20230515	2300	-16.39	20230307	1630	17.98	20221013	2.09	N	044780	500	92 억	1334754	N	N	N	N
163	20230703	150410	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	1916	21	2	1.11	126017915	65708	80.21	1895	1930	1895	2460	1327	1895	1917.85	7.21	0	8972	1925	1910	1890	1875	1855	1917	1882	93	566	500	1320	1	1	18505787	355	8.29	0.60	12	0.36	231.00	3200.00	2300	20230307	-16.70	1630	20221013	17.55	2300	-16.70	20230307	1779	7.70	20230515	2300	-16.70	20230307	1630	17.55	20221013	2.09	N	044780	500	92 억	1334754	N	N	N	N
164	20230703	140409	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	1918	23	2	1.21	115022663	59982	73.22	1895	1930	1895	2460	1327	1895	1917.62	7.21	0	9639	1925	1910	1890	1875	1855	1917	1882	93	566	500	1320	1	1	18505787	355	8.30	0.60	12	0.32	231.00	3200.00	2300	20230307	-16.61	1630	20221013	17.67	2300	-16.61	20230307	1779	7.81	20230515	2300	-16.61	20230307	1630	17.67	20221013	2.09	N	044780	500	92 억	1334754	N	N	N	N
165	20230703	130409	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	1920	25	2	1.32	105789722	55180	67.36	1895	1930	1895	2460	1327	1895	1917.18	7.21	0	9261	1925	1910	1890	1875	1855	1917	1882	93	566	500	1320	1	1	18505787	355	8.31	0.60	12	0.30	231.00	3200.00	2300	20230307	-16.52	1630	20221013	17.79	2300	-16.52	20230307	1779	7.93	20230515	2300	-16.52	20230307	1630	17.79	20221013	2.09	N	044780	500	92 억	1334754	N	N	N	N
166	20230703	120410	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	1918	23	2	1.21	88898503	46382	56.62	1895	1930	1895	2460	1327	1895	1916.66	7.21	0	9439	1925	1910	1890	1875	1855	1917	1882	93	566	500	1320	1	1	18505787	355	8.30	0.60	12	0.25	231.00	3200.00	2300	20230307	-16.61	1630	20221013	17.67	2300	-16.61	20230307	1779	7.81	20230515	2300	-16.61	20230307	1630	17.67	20221013	2.09	N	044780	500	92 억	1334754	N	N	N	N
167	20230703	110408	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	1924	29	2	1.53	68342310	35689	43.57	1895	1930	1895	2460	1327	1895	1914.94	7.21	0	10038	1925	1910	1890	1875	1855	1917	1882	93	566	500	1320	1	1	18505787	356	8.33	0.60	12	0.19	231.00	3200.00	2300	20230307	-16.35	1630	20221013	18.04	2300	-16.35	20230307	1779	8.15	20230515	2300	-16.35	20230307	1630	18.04	20221013	2.09	N	044780	500	92 억	1334754	N	N	N	N
168	20230703	100402	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	1928	33	2	1.74	49995489	26168	31.94	1895	1930	1895	2460	1327	1895	1910.56	7.21	0	10422	1925	1910	1890	1875	1855	1917	1882	93	566	500	1320	1	1	18505787	357	8.35	0.60	12	0.14	231.00	3200.00	2300	20230307	-16.17	1630	20221013	18.28	2300	-16.17	20230307	1779	8.38	20230515	2300	-16.17	20230307	1630	18.28	20221013	2.09	N	044780	500	92 억	1334754	N	N	N	N
169	20230703	090404	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	1920	25	2	1.32	19867201	10467	12.78	1895	1920	1895	2460	1327	1895	1898.08	7.21	0	878	1925	1910	1890	1875	1855	1917	1882	93	566	500	1320	1	1	18505787	355	8.31	0.60	12	0.06	231.00	3200.00	2300	20230307	-16.52	1630	20221013	17.79	2300	-16.52	20230307	1779	7.93	20230515	2300	-16.52	20230307	1630	17.79	20221013	2.09	N	044780	500	92 억	1334754	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History