KissMeData/351320/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	161219	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1647	-32	5	-1.91	21891265	13394	300.85	1679	1679	1611	2180	1176	1679	1634.40	2.16	-418	1714	1696	1675	1657	1636	1705	1666	22	501	100	1140	1	1	22015886	363	-5.64	1.87	12	0.06	-292.00	881.00	3630	20240116	-54.63	1513	20240625	8.86	3630	-54.63	20240116	1513	8.86	20240625	3630	-54.63	20240116	1513	8.86	20240625	0.43	N	351320	100	22 억	474518	N	N	N	N
3	20240731	151237	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1650	-29	5	-1.73	20709924	12677	284.75	1679	1679	1611	2180	1176	1679	1633.66	2.16	-196	1714	1696	1675	1657	1636	1705	1666	22	501	100	1140	1	1	22015886	363	-5.65	1.87	12	0.06	-292.00	881.00	3630	20240116	-54.55	1513	20240625	9.05	3630	-54.55	20240116	1513	9.05	20240625	3630	-54.55	20240116	1513	9.05	20240625	0.43	N	351320	100	22 억	474518	N	N	N	N
4	20240731	141237	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1649	-30	5	-1.79	16269817	9945	223.38	1679	1679	1611	2180	1176	1679	1635.98	2.16	-491	1714	1696	1675	1657	1636	1705	1666	22	501	100	1140	1	1	22015886	363	-5.65	1.87	12	0.05	-292.00	881.00	3630	20240116	-54.57	1513	20240625	8.99	3630	-54.57	20240116	1513	8.99	20240625	3630	-54.57	20240116	1513	8.99	20240625	0.43	N	351320	100	22 억	474518	N	N	N	N
5	20240731	131232	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1646	-33	5	-1.97	12517942	7668	172.24	1679	1679	1611	2180	1176	1679	1632.49	2.16	712	1714	1696	1675	1657	1636	1705	1666	22	501	100	1140	1	1	22015886	362	-5.64	1.87	12	0.03	-292.00	881.00	3630	20240116	-54.66	1513	20240625	8.79	3630	-54.66	20240116	1513	8.79	20240625	3630	-54.66	20240116	1513	8.79	20240625	0.43	N	351320	100	22 억	474518	N	N	N	N
6	20240731	121231	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1650	-29	5	-1.73	5126389	3107	69.79	1679	1679	1645	2180	1176	1679	1649.95	2.16	-564	1714	1696	1675	1657	1636	1705	1666	22	501	100	1140	1	1	22015886	363	-5.65	1.87	12	0.01	-292.00	881.00	3630	20240116	-54.55	1513	20240625	9.05	3630	-54.55	20240116	1513	9.05	20240625	3630	-54.55	20240116	1513	9.05	20240625	0.43	N	351320	100	22 억	474518	N	N	N	N
7	20240731	111234	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1650	-29	5	-1.73	2274874	1375	30.88	1679	1679	1646	2180	1176	1679	1654.45	2.16	-625	1714	1696	1675	1657	1636	1705	1666	22	501	100	1140	1	1	22015886	363	-5.65	1.87	12	0.01	-292.00	881.00	3630	20240116	-54.55	1513	20240625	9.05	3630	-54.55	20240116	1513	9.05	20240625	3630	-54.55	20240116	1513	9.05	20240625	0.43	N	351320	100	22 억	474518	N	N	N	N
8	20240731	101231	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1653	-26	5	-1.55	863775	521	11.70	1679	1679	1646	2180	1176	1679	1657.92	2.16	-80	1714	1696	1675	1657	1636	1705	1666	22	501	100	1140	1	1	22015886	364	-5.66	1.88	12	0.00	-292.00	881.00	3630	20240116	-54.46	1513	20240625	9.25	3630	-54.46	20240116	1513	9.25	20240625	3630	-54.46	20240116	1513	9.25	20240625	0.43	N	351320	100	22 억	474518	N	N	N	N
9	20240731	091230	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1679	0	3	0.00	6716	4	0.09	1679	1679	1679	2180	1176	1679	1679.00	2.16	-4	1714	1696	1675	1657	1636	1705	1666	22	501	100	1140	1	1	22015886	370	-5.75	1.91	12	0.00	-292.00	881.00	3630	20240116	-53.75	1513	20240625	10.97	3630	-53.75	20240116	1513	10.97	20240625	3630	-53.75	20240116	1513	10.97	20240625	0.43	N	351320	100	22 억	474518	N	N	N	N
10	20240730	161159	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1679	-15	5	-0.89	7421273	4452	32.04	1677	1693	1654	2200	1186	1694	1666.93	2.15	310	1778	1736	1673	1631	1568	1757	1652	22	506	100	1150	1	1	22015886	370	-5.75	1.91	12	0.02	-292.00	881.00	3630	20240116	-53.75	1513	20240625	10.97	3630	-53.75	20240116	1513	10.97	20240625	3630	-53.75	20240116	1513	10.97	20240625	0.44	N	351320	100	22 억	474269	N	N	N	N
11	20240730	151225	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1677	-17	5	-1.00	6026494	3615	26.02	1677	1693	1654	2200	1186	1694	1667.08	2.15	386	1778	1736	1673	1631	1568	1757	1652	22	506	100	1150	1	1	22015886	369	-5.74	1.90	12	0.02	-292.00	881.00	3630	20240116	-53.80	1513	20240625	10.84	3630	-53.80	20240116	1513	10.84	20240625	3630	-53.80	20240116	1513	10.84	20240625	0.44	N	351320	100	22 억	474269	N	N	N	N
12	20240730	141208	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1679	-15	5	-0.89	5989617	3593	25.86	1677	1693	1654	2200	1186	1694	1667.02	2.15	373	1778	1736	1673	1631	1568	1757	1652	22	506	100	1150	1	1	22015886	370	-5.75	1.91	12	0.02	-292.00	881.00	3630	20240116	-53.75	1513	20240625	10.97	3630	-53.75	20240116	1513	10.97	20240625	3630	-53.75	20240116	1513	10.97	20240625	0.44	N	351320	100	22 억	474269	N	N	N	N
13	20240730	131215	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1681	-13	5	-0.77	4857331	2910	20.95	1677	1693	1658	2200	1186	1694	1669.19	2.15	193	1778	1736	1673	1631	1568	1757	1652	22	506	100	1150	1	1	22015886	370	-5.76	1.91	12	0.01	-292.00	881.00	3630	20240116	-53.69	1513	20240625	11.10	3630	-53.69	20240116	1513	11.10	20240625	3630	-53.69	20240116	1513	11.10	20240625	0.44	N	351320	100	22 억	474269	N	N	N	N
14	20240730	121206	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1681	-13	5	-0.77	4660654	2793	20.10	1677	1693	1658	2200	1186	1694	1668.69	2.15	193	1778	1736	1673	1631	1568	1757	1652	22	506	100	1150	1	1	22015886	370	-5.76	1.91	12	0.01	-292.00	881.00	3630	20240116	-53.69	1513	20240625	11.10	3630	-53.69	20240116	1513	11.10	20240625	3630	-53.69	20240116	1513	11.10	20240625	0.44	N	351320	100	22 억	474269	N	N	N	N
15	20240730	111215	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1662	-32	5	-1.89	4121095	2468	17.76	1677	1693	1658	2200	1186	1694	1669.81	2.15	216	1778	1736	1673	1631	1568	1757	1652	22	506	100	1150	1	1	22015886	366	-5.69	1.89	12	0.01	-292.00	881.00	3630	20240116	-54.21	1513	20240625	9.85	3630	-54.21	20240116	1513	9.85	20240625	3630	-54.21	20240116	1513	9.85	20240625	0.44	N	351320	100	22 억	474269	N	N	N	N
16	20240730	101224	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1661	-33	5	-1.95	4104462	2458	17.69	1677	1693	1658	2200	1186	1694	1669.84	2.15	208	1778	1736	1673	1631	1568	1757	1652	22	506	100	1150	1	1	22015886	366	-5.69	1.89	12	0.01	-292.00	881.00	3630	20240116	-54.24	1513	20240625	9.78	3630	-54.24	20240116	1513	9.78	20240625	3630	-54.24	20240116	1513	9.78	20240625	0.44	N	351320	100	22 억	474269	N	N	N	N
17	20240730	091226	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1693	-1	5	-0.06	1600928	955	6.87	1677	1693	1658	2200	1186	1694	1676.36	2.15	438	1778	1736	1673	1631	1568	1757	1652	22	506	100	1150	1	1	22015886	373	-5.80	1.92	12	0.00	-292.00	881.00	3630	20240116	-53.36	1513	20240625	11.90	3630	-53.36	20240116	1513	11.90	20240625	3630	-53.36	20240116	1513	11.90	20240625	0.44	N	351320	100	22 억	474269	N	N	N	N
18	20240729	161158	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1694	-8	5	-0.47	23337375	13893	372.37	1684	1715	1610	2210	1192	1702	1670.25	2.16	-1380	1742	1721	1693	1672	1644	1732	1683	22	508	100	1150	1	1	22015886	373	-5.80	1.92	12	0.06	-292.00	881.00	3630	20240116	-53.33	1513	20240625	11.96	3630	-53.33	20240116	1513	11.96	20240625	3630	-53.33	20240116	1513	11.96	20240625	0.44	N	351320	100	22 억	475632	N	N	N	N
19	20240729	151215	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1699	-3	5	-0.18	12728792	7631	204.53	1684	1715	1610	2210	1192	1702	1668.04	2.16	-1174	1742	1721	1693	1672	1644	1732	1683	22	508	100	1150	1	1	22015886	374	-5.82	1.93	12	0.03	-292.00	881.00	3630	20240116	-53.20	1513	20240625	12.29	3630	-53.20	20240116	1513	12.29	20240625	3630	-53.20	20240116	1513	12.29	20240625	0.44	N	351320	100	22 억	475632	N	N	N	N
20	20240729	141223	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1700	-2	5	-0.12	6665540	3929	105.31	1684	1715	1634	2210	1192	1702	1696.50	2.16	-1062	1742	1721	1693	1672	1644	1732	1683	22	508	100	1150	1	1	22015886	374	-5.82	1.93	12	0.02	-292.00	881.00	3630	20240116	-53.17	1513	20240625	12.36	3630	-53.17	20240116	1513	12.36	20240625	3630	-53.17	20240116	1513	12.36	20240625	0.44	N	351320	100	22 억	475632	N	N	N	N
21	20240729	131220	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1709	7	2	0.41	3408756	2012	53.93	1684	1715	1634	2210	1192	1702	1694.21	2.16	158	1742	1721	1693	1672	1644	1732	1683	22	508	100	1150	1	1	22015886	376	-5.85	1.94	12	0.01	-292.00	881.00	3630	20240116	-52.92	1513	20240625	12.95	3630	-52.92	20240116	1513	12.95	20240625	3630	-52.92	20240116	1513	12.95	20240625	0.44	N	351320	100	22 억	475632	N	N	N	N
22	20240729	121221	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1702	0	3	0.00	3148336	1859	49.83	1684	1715	1634	2210	1192	1702	1693.56	2.16	160	1742	1721	1693	1672	1644	1732	1683	22	508	100	1150	1	1	22015886	375	-5.83	1.93	12	0.01	-292.00	881.00	3630	20240116	-53.11	1513	20240625	12.49	3630	-53.11	20240116	1513	12.49	20240625	3630	-53.11	20240116	1513	12.49	20240625	0.44	N	351320	100	22 억	475632	N	N	N	N
23	20240729	111207	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1701	-1	5	-0.06	2493002	1474	39.51	1684	1715	1634	2210	1192	1702	1691.32	2.16	88	1742	1721	1693	1672	1644	1732	1683	22	508	100	1150	1	1	22015886	374	-5.83	1.93	12	0.01	-292.00	881.00	3630	20240116	-53.14	1513	20240625	12.43	3630	-53.14	20240116	1513	12.43	20240625	3630	-53.14	20240116	1513	12.43	20240625	0.44	N	351320	100	22 억	475632	N	N	N	N
24	20240729	101205	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1700	-2	5	-0.12	2293057	1357	36.37	1684	1715	1634	2210	1192	1702	1689.80	2.16	176	1742	1721	1693	1672	1644	1732	1683	22	508	100	1150	1	1	22015886	374	-5.82	1.93	12	0.01	-292.00	881.00	3630	20240116	-53.17	1513	20240625	12.36	3630	-53.17	20240116	1513	12.36	20240625	3630	-53.17	20240116	1513	12.36	20240625	0.44	N	351320	100	22 억	475632	N	N	N	N
25	20240729	091203	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1715	13	2	0.76	1408849	840	22.51	1684	1715	1634	2210	1192	1702	1677.20	2.16	661	1742	1721	1693	1672	1644	1732	1683	22	508	100	1150	1	1	22015886	378	-5.87	1.95	12	0.00	-292.00	881.00	3630	20240116	-52.75	1513	20240625	13.35	3630	-52.75	20240116	1513	13.35	20240625	3630	-52.75	20240116	1513	13.35	20240625	0.44	N	351320	100	22 억	475632	N	N	N	N
26	20240726	161146	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1702	16	2	0.95	6311460	3731	33.51	1686	1714	1665	2190	1181	1686	1690.60	2.16	339	1780	1733	1667	1620	1554	1700	1587	22	504	100	1140	1	1	22015886	375	-5.83	1.93	12	0.02	-292.00	881.00	3630	20240116	-53.11	1513	20240625	12.49	3630	-53.11	20240116	1513	12.49	20240625	3630	-53.11	20240116	1513	12.49	20240625	0.44	N	351320	100	22 억	475252	N	N	N	N
27	20240726	151158	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1685	-1	5	-0.06	4626215	2736	24.58	1686	1714	1665	2190	1181	1686	1690.87	2.16	-7	1780	1733	1667	1620	1554	1700	1587	22	504	100	1140	1	1	22015886	371	-5.77	1.91	12	0.01	-292.00	881.00	3630	20240116	-53.58	1513	20240625	11.37	3630	-53.58	20240116	1513	11.37	20240625	3630	-53.58	20240116	1513	11.37	20240625	0.44	N	351320	100	22 억	475252	N	N	N	N
28	20240726	141158	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1672	-14	5	-0.83	4563434	2699	24.24	1686	1714	1665	2190	1181	1686	1690.79	2.16	-6	1780	1733	1667	1620	1554	1700	1587	22	504	100	1140	1	1	22015886	368	-5.73	1.90	12	0.01	-292.00	881.00	3630	20240116	-53.94	1513	20240625	10.51	3630	-53.94	20240116	1513	10.51	20240625	3630	-53.94	20240116	1513	10.51	20240625	0.44	N	351320	100	22 억	475252	N	N	N	N
29	20240726	131159	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1705	19	2	1.13	2848694	1677	15.06	1686	1714	1665	2190	1181	1686	1698.68	2.16	-6	1780	1733	1667	1620	1554	1700	1587	22	504	100	1140	1	1	22015886	375	-5.84	1.94	12	0.01	-292.00	881.00	3630	20240116	-53.03	1513	20240625	12.69	3630	-53.03	20240116	1513	12.69	20240625	3630	-53.03	20240116	1513	12.69	20240625	0.44	N	351320	100	22 억	475252	N	N	N	N
30	20240726	121204	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1705	19	2	1.13	2014769	1188	10.67	1686	1705	1665	2190	1181	1686	1695.93	2.16	40	1780	1733	1667	1620	1554	1700	1587	22	504	100	1140	1	1	22015886	375	-5.84	1.94	12	0.01	-292.00	881.00	3630	20240116	-53.03	1513	20240625	12.69	3630	-53.03	20240116	1513	12.69	20240625	3630	-53.03	20240116	1513	12.69	20240625	0.44	N	351320	100	22 억	475252	N	N	N	N
31	20240726	111203	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1704	18	2	1.07	1003964	595	5.34	1686	1704	1665	2190	1181	1686	1687.33	2.16	54	1780	1733	1667	1620	1554	1700	1587	22	504	100	1140	1	1	22015886	375	-5.84	1.93	12	0.00	-292.00	881.00	3630	20240116	-53.06	1513	20240625	12.62	3630	-53.06	20240116	1513	12.62	20240625	3630	-53.06	20240116	1513	12.62	20240625	0.44	N	351320	100	22 억	475252	N	N	N	N
32	20240726	101156	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1694	8	2	0.47	848983	504	4.53	1686	1704	1665	2190	1181	1686	1684.49	2.16	101	1780	1733	1667	1620	1554	1700	1587	22	504	100	1140	1	1	22015886	373	-5.80	1.92	12	0.00	-292.00	881.00	3630	20240116	-53.33	1513	20240625	11.96	3630	-53.33	20240116	1513	11.96	20240625	3630	-53.33	20240116	1513	11.96	20240625	0.44	N	351320	100	22 억	475252	N	N	N	N
33	20240726	091156	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1695	9	2	0.53	764316	454	4.08	1686	1695	1665	2190	1181	1686	1683.52	2.16	123	1780	1733	1667	1620	1554	1700	1587	22	504	100	1140	1	1	22015886	373	-5.80	1.92	12	0.00	-292.00	881.00	3630	20240116	-53.31	1513	20240625	12.03	3630	-53.31	20240116	1513	12.03	20240625	3630	-53.31	20240116	1513	12.03	20240625	0.44	N	351320	100	22 억	475252	N	N	N	N
34	20240725	161153	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1686	-29	5	-1.69	18458753	10947	23.83	1696	1714	1601	2225	1201	1715	1686.19	2.16	-1230	1874	1794	1708	1628	1542	1834	1668	22	510	100	1160	1	1	22015886	371	-5.77	1.91	12	0.05	-292.00	881.00	3630	20240116	-53.55	1513	20240625	11.43	3630	-53.55	20240116	1513	11.43	20240625	3630	-53.55	20240116	1513	11.43	20240625	0.45	N	351320	100	22 억	476319	N	N	N	N
35	20240725	151207	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1686	-29	5	-1.69	17136502	10163	22.12	1696	1714	1601	2225	1201	1715	1686.17	2.16	-1162	1874	1794	1708	1628	1542	1834	1668	22	510	100	1160	1	1	22015886	371	-5.77	1.91	12	0.05	-292.00	881.00	3630	20240116	-53.55	1513	20240625	11.43	3630	-53.55	20240116	1513	11.43	20240625	3630	-53.55	20240116	1513	11.43	20240625	0.45	N	351320	100	22 억	476319	N	N	N	N
36	20240725	141202	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1700	-15	5	-0.87	16137333	9575	20.84	1696	1714	1601	2225	1201	1715	1685.36	2.16	-1079	1874	1794	1708	1628	1542	1834	1668	22	510	100	1160	1	1	22015886	374	-5.82	1.93	12	0.04	-292.00	881.00	3630	20240116	-53.17	1513	20240625	12.36	3630	-53.17	20240116	1513	12.36	20240625	3630	-53.17	20240116	1513	12.36	20240625	0.45	N	351320	100	22 억	476319	N	N	N	N
37	20240725	131155	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1700	-15	5	-0.87	15442033	9166	19.95	1696	1714	1601	2225	1201	1715	1684.71	2.16	-1067	1874	1794	1708	1628	1542	1834	1668	22	510	100	1160	1	1	22015886	374	-5.82	1.93	12	0.04	-292.00	881.00	3630	20240116	-53.17	1513	20240625	12.36	3630	-53.17	20240116	1513	12.36	20240625	3630	-53.17	20240116	1513	12.36	20240625	0.45	N	351320	100	22 억	476319	N	N	N	N
38	20240725	121200	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1700	-15	5	-0.87	10928823	6496	14.14	1696	1714	1601	2225	1201	1715	1682.39	2.16	-1012	1874	1794	1708	1628	1542	1834	1668	22	510	100	1160	1	1	22015886	374	-5.82	1.93	12	0.03	-292.00	881.00	3630	20240116	-53.17	1513	20240625	12.36	3630	-53.17	20240116	1513	12.36	20240625	3630	-53.17	20240116	1513	12.36	20240625	0.45	N	351320	100	22 억	476319	N	N	N	N
39	20240725	111159	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1707	-8	5	-0.47	10918588	6490	14.13	1696	1714	1601	2225	1201	1715	1682.37	2.16	-1011	1874	1794	1708	1628	1542	1834	1668	22	510	100	1160	1	1	22015886	376	-5.85	1.94	12	0.03	-292.00	881.00	3630	20240116	-52.98	1513	20240625	12.82	3630	-52.98	20240116	1513	12.82	20240625	3630	-52.98	20240116	1513	12.82	20240625	0.45	N	351320	100	22 억	476319	N	N	N	N
40	20240725	101151	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1680	-35	5	-2.04	4964642	2937	6.39	1696	1714	1680	2225	1201	1715	1690.38	2.16	-700	1874	1794	1708	1628	1542	1834	1668	22	510	100	1160	1	1	22015886	370	-5.75	1.91	12	0.01	-292.00	881.00	3630	20240116	-53.72	1513	20240625	11.04	3630	-53.72	20240116	1513	11.04	20240625	3630	-53.72	20240116	1513	11.04	20240625	0.45	N	351320	100	22 억	476319	N	N	N	N
41	20240725	091147	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1695	-20	5	-1.17	1056278	623	1.36	1696	1696	1691	2225	1201	1715	1695.47	2.16	-99	1874	1794	1708	1628	1542	1834	1668	22	510	100	1160	1	1	22015886	373	-5.80	1.92	12	0.00	-292.00	881.00	3630	20240116	-53.31	1513	20240625	12.03	3630	-53.31	20240116	1513	12.03	20240625	3630	-53.31	20240116	1513	12.03	20240625	0.45	N	351320	100	22 억	476319	N	N	N	N
42	20240724	161144	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1715	89	2	5.47	78806793	45932	266.35	1626	1788	1622	2110	1139	1626	1715.73	2.14	4785	1665	1645	1629	1609	1593	1637	1601	22	484	100	1100	1	1	22015886	378	-5.87	1.95	12	0.21	-292.00	881.00	3630	20240116	-52.75	1513	20240625	13.35	3630	-52.75	20240116	1513	13.35	20240625	3630	-52.75	20240116	1513	13.35	20240625	0.46	N	351320	100	22 억	471692	N	N	N	N
43	20240724	151202	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1682	56	2	3.44	68260916	39722	230.34	1626	1788	1622	2110	1139	1626	1718.47	2.14	3986	1665	1645	1629	1609	1593	1637	1601	22	484	100	1100	1	1	22015886	370	-5.76	1.91	12	0.18	-292.00	881.00	3630	20240116	-53.66	1513	20240625	11.17	3630	-53.66	20240116	1513	11.17	20240625	3630	-53.66	20240116	1513	11.17	20240625	0.46	N	351320	100	22 억	471692	N	N	N	N
44	20240724	141156	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1712	86	2	5.29	66297083	38561	223.61	1626	1788	1622	2110	1139	1626	1719.28	2.14	3316	1665	1645	1629	1609	1593	1637	1601	22	484	100	1100	1	1	22015886	377	-5.86	1.94	12	0.18	-292.00	881.00	3630	20240116	-52.84	1513	20240625	13.15	3630	-52.84	20240116	1513	13.15	20240625	3630	-52.84	20240116	1513	13.15	20240625	0.46	N	351320	100	22 억	471692	N	N	N	N
45	20240724	131202	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1710	84	2	5.17	65901415	38330	222.27	1626	1788	1622	2110	1139	1626	1719.32	2.14	3440	1665	1645	1629	1609	1593	1637	1601	22	484	100	1100	1	1	22015886	376	-5.86	1.94	12	0.17	-292.00	881.00	3630	20240116	-52.89	1513	20240625	13.02	3630	-52.89	20240116	1513	13.02	20240625	3630	-52.89	20240116	1513	13.02	20240625	0.46	N	351320	100	22 억	471692	N	N	N	N
46	20240724	121200	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1714	88	2	5.41	65421405	38050	220.64	1626	1788	1622	2110	1139	1626	1719.35	2.14	3502	1665	1645	1629	1609	1593	1637	1601	22	484	100	1100	1	1	22015886	377	-5.87	1.95	12	0.17	-292.00	881.00	3630	20240116	-52.78	1513	20240625	13.28	3630	-52.78	20240116	1513	13.28	20240625	3630	-52.78	20240116	1513	13.28	20240625	0.46	N	351320	100	22 억	471692	N	N	N	N
47	20240724	111158	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1700	74	2	4.55	58775954	34149	198.02	1626	1788	1622	2110	1139	1626	1721.16	2.14	3625	1665	1645	1629	1609	1593	1637	1601	22	484	100	1100	1	1	22015886	374	-5.82	1.93	12	0.16	-292.00	881.00	3630	20240116	-53.17	1513	20240625	12.36	3630	-53.17	20240116	1513	12.36	20240625	3630	-53.17	20240116	1513	12.36	20240625	0.46	N	351320	100	22 억	471692	N	N	N	N
48	20240724	101225	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1692	66	2	4.06	51584827	29897	173.37	1626	1788	1622	2110	1139	1626	1725.42	2.14	3502	1665	1645	1629	1609	1593	1637	1601	22	484	100	1100	1	1	22015886	373	-5.79	1.92	12	0.14	-292.00	881.00	3630	20240116	-53.39	1513	20240625	11.83	3630	-53.39	20240116	1513	11.83	20240625	3630	-53.39	20240116	1513	11.83	20240625	0.46	N	351320	100	22 억	471692	N	N	N	N
49	20240724	091147	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1645	19	2	1.17	1321809	812	4.71	1626	1645	1622	2110	1139	1626	1627.84	2.14	-479	1665	1645	1629	1609	1593	1637	1601	22	484	100	1100	1	1	22015886	362	-5.63	1.87	12	0.00	-292.00	881.00	3630	20240116	-54.68	1513	20240625	8.72	3630	-54.68	20240116	1513	8.72	20240625	3630	-54.68	20240116	1513	8.72	20240625	0.46	N	351320	100	22 억	471692	N	N	N	N
50	20240723	161138	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1626	-3	5	-0.18	28018307	17244	98.15	1629	1649	1613	2115	1141	1629	1624.81	2.12	5270	1777	1703	1666	1592	1555	1684	1573	22	486	100	1100	1	1	22015886	358	-5.57	1.85	12	0.08	-292.00	881.00	3630	20240116	-55.21	1513	20240625	7.47	3630	-55.21	20240116	1513	7.47	20240625	3630	-55.21	20240116	1513	7.47	20240625	0.46	N	351320	100	22 억	466544	N	N	N	N
51	20240723	151207	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1632	3	2	0.18	25054416	15422	87.78	1629	1649	1613	2115	1141	1629	1624.59	2.12	4729	1777	1703	1666	1592	1555	1684	1573	22	486	100	1100	1	1	22015886	359	-5.59	1.85	12	0.07	-292.00	881.00	3630	20240116	-55.04	1513	20240625	7.87	3630	-55.04	20240116	1513	7.87	20240625	3630	-55.04	20240116	1513	7.87	20240625	0.46	N	351320	100	22 억	466544	N	N	N	N
52	20240723	141142	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1626	-3	5	-0.18	13987019	8621	49.07	1629	1649	1613	2115	1141	1629	1622.44	2.12	3072	1777	1703	1666	1592	1555	1684	1573	22	486	100	1100	1	1	22015886	358	-5.57	1.85	12	0.04	-292.00	881.00	3630	20240116	-55.21	1513	20240625	7.47	3630	-55.21	20240116	1513	7.47	20240625	3630	-55.21	20240116	1513	7.47	20240625	0.46	N	351320	100	22 억	466544	N	N	N	N
53	20240723	131138	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1615	-14	5	-0.86	12346488	7607	43.30	1629	1649	1613	2115	1141	1629	1623.04	2.12	2150	1777	1703	1666	1592	1555	1684	1573	22	486	100	1100	1	1	22015886	356	-5.53	1.83	12	0.03	-292.00	881.00	3630	20240116	-55.51	1513	20240625	6.74	3630	-55.51	20240116	1513	6.74	20240625	3630	-55.51	20240116	1513	6.74	20240625	0.46	N	351320	100	22 억	466544	N	N	N	N
54	20240723	121147	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1629	0	3	0.00	11471818	7069	40.24	1629	1649	1613	2115	1141	1629	1622.83	2.12	2205	1777	1703	1666	1592	1555	1684	1573	22	486	100	1100	1	1	22015886	359	-5.58	1.85	12	0.03	-292.00	881.00	3630	20240116	-55.12	1513	20240625	7.67	3630	-55.12	20240116	1513	7.67	20240625	3630	-55.12	20240116	1513	7.67	20240625	0.46	N	351320	100	22 억	466544	N	N	N	N
55	20240723	111145	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1613	-16	5	-0.98	8985939	5538	31.52	1629	1649	1613	2115	1141	1629	1622.60	2.12	2165	1777	1703	1666	1592	1555	1684	1573	22	486	100	1100	1	1	22015886	355	-5.52	1.83	12	0.03	-292.00	881.00	3630	20240116	-55.56	1513	20240625	6.61	3630	-55.56	20240116	1513	6.61	20240625	3630	-55.56	20240116	1513	6.61	20240625	0.46	N	351320	100	22 억	466544	N	N	N	N
56	20240723	101140	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1635	6	2	0.37	3760686	2307	13.13	1629	1649	1614	2115	1141	1629	1630.12	2.12	1627	1777	1703	1666	1592	1555	1684	1573	22	486	100	1100	1	1	22015886	360	-5.60	1.86	12	0.01	-292.00	881.00	3630	20240116	-54.96	1513	20240625	8.06	3630	-54.96	20240116	1513	8.06	20240625	3630	-54.96	20240116	1513	8.06	20240625	0.46	N	351320	100	22 억	466544	N	N	N	N
57	20240723	091153	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1649	20	2	1.23	2514961	1541	8.77	1629	1649	1614	2115	1141	1629	1632.03	2.12	970	1777	1703	1666	1592	1555	1684	1573	22	486	100	1100	1	1	22015886	363	-5.65	1.87	12	0.01	-292.00	881.00	3630	20240116	-54.57	1513	20240625	8.99	3630	-54.57	20240116	1513	8.99	20240625	3630	-54.57	20240116	1513	8.99	20240625	0.46	N	351320	100	22 억	466544	N	N	N	N
58	20240722	161131	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1629	-85	5	-4.96	29848943	17569	124.86	1691	1740	1629	2225	1200	1714	1699.90	2.13	-3400	1746	1730	1700	1684	1654	1738	1692	22	511	100	1160	1	1	22015886	359	-5.58	1.85	12	0.08	-292.00	881.00	3640	20230714	-55.25	1513	20240625	7.67	3630	-55.12	20240116	1513	7.67	20240625	3630	-55.12	20240116	1513	7.67	20240625	0.46	N	351320	100	22 억	469973	N	N	N	N
59	20240722	151144	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1678	-36	5	-2.10	23613988	13799	98.07	1691	1740	1675	2225	1200	1714	1711.28	2.13	-2533	1746	1730	1700	1684	1654	1738	1692	22	511	100	1160	1	1	22015886	369	-5.75	1.90	12	0.06	-292.00	881.00	3640	20230714	-53.90	1513	20240625	10.91	3630	-53.77	20240116	1513	10.91	20240625	3630	-53.77	20240116	1513	10.91	20240625	0.46	N	351320	100	22 억	469973	N	N	N	N
60	20240722	141151	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1685	-29	5	-1.69	20932841	12207	86.75	1691	1740	1685	2225	1200	1714	1714.82	2.13	-1487	1746	1730	1700	1684	1654	1738	1692	22	511	100	1160	1	1	22015886	371	-5.77	1.91	12	0.06	-292.00	881.00	3640	20230714	-53.71	1513	20240625	11.37	3630	-53.58	20240116	1513	11.37	20240625	3630	-53.58	20240116	1513	11.37	20240625	0.46	N	351320	100	22 억	469973	N	N	N	N
61	20240722	131146	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1691	-23	5	-1.34	20317843	11843	84.17	1691	1740	1690	2225	1200	1714	1715.60	2.13	-1448	1746	1730	1700	1684	1654	1738	1692	22	511	100	1160	1	1	22015886	372	-5.79	1.92	12	0.05	-292.00	881.00	3640	20230714	-53.54	1513	20240625	11.76	3630	-53.42	20240116	1513	11.76	20240625	3630	-53.42	20240116	1513	11.76	20240625	0.46	N	351320	100	22 억	469973	N	N	N	N
62	20240722	121144	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1690	-24	5	-1.40	20226061	11789	83.78	1691	1740	1690	2225	1200	1714	1715.67	2.13	-1428	1746	1730	1700	1684	1654	1738	1692	22	511	100	1160	1	1	22015886	372	-5.79	1.92	12	0.05	-292.00	881.00	3640	20230714	-53.57	1513	20240625	11.70	3630	-53.44	20240116	1513	11.70	20240625	3630	-53.44	20240116	1513	11.70	20240625	0.46	N	351320	100	22 억	469973	N	N	N	N
63	20240722	111141	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1729	15	2	0.88	16094505	9350	66.45	1691	1740	1690	2225	1200	1714	1721.34	2.13	-2008	1746	1730	1700	1684	1654	1738	1692	22	511	100	1160	1	1	22015886	381	-5.92	1.96	12	0.04	-292.00	881.00	3640	20230714	-52.50	1513	20240625	14.28	3630	-52.37	20240116	1513	14.28	20240625	3630	-52.37	20240116	1513	14.28	20240625	0.46	N	351320	100	22 억	469973	N	N	N	N
64	20240722	101140	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1740	26	2	1.52	12429735	7231	51.39	1691	1740	1690	2225	1200	1714	1718.95	2.13	-1911	1746	1730	1700	1684	1654	1738	1692	22	511	100	1160	1	1	22015886	383	-5.96	1.98	12	0.03	-292.00	881.00	3640	20230714	-52.20	1513	20240625	15.00	3630	-52.07	20240116	1513	15.00	20240625	3630	-52.07	20240116	1513	15.00	20240625	0.46	N	351320	100	22 억	469973	N	N	N	N
65	20240722	091144	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1719	5	2	0.29	4018539	2358	16.76	1691	1719	1690	2225	1200	1714	1704.22	2.13	424	1746	1730	1700	1684	1654	1738	1692	22	511	100	1160	1	1	22015886	378	-5.89	1.95	12	0.01	-292.00	881.00	3640	20230714	-52.77	1513	20240625	13.62	3630	-52.64	20240116	1513	13.62	20240625	3630	-52.64	20240116	1513	13.62	20240625	0.46	N	351320	100	22 억	469973	N	N	N	N
66	20240719	161113	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1714	19	2	1.12	23673013	14001	34.88	1686	1716	1670	2200	1187	1695	1690.81	2.14	-1411	1769	1731	1713	1675	1657	1723	1667	22	505	100	1150	1	1	22015886	377	-5.87	1.95	12	0.06	-292.00	881.00	3690	20230713	-53.55	1513	20240625	13.28	3630	-52.78	20240116	1513	13.28	20240625	3630	-52.78	20240116	1513	13.28	20240625	0.51	N	351320	100	22 억	471388	N	N	N	N
67	20240719	151125	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1703	8	2	0.47	21972440	13003	32.39	1686	1716	1670	2200	1187	1695	1689.80	2.14	-1153	1769	1731	1713	1675	1657	1723	1667	22	505	100	1150	1	1	22015886	375	-5.83	1.93	12	0.06	-292.00	881.00	3690	20230713	-53.85	1513	20240625	12.56	3630	-53.09	20240116	1513	12.56	20240625	3630	-53.09	20240116	1513	12.56	20240625	0.51	N	351320	100	22 억	471388	N	N	N	N
68	20240719	141127	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1686	-9	5	-0.53	20689812	12247	30.51	1686	1716	1670	2200	1187	1695	1689.38	2.14	-1591	1769	1731	1713	1675	1657	1723	1667	22	505	100	1150	1	1	22015886	371	-5.77	1.91	12	0.06	-292.00	881.00	3690	20230713	-54.31	1513	20240625	11.43	3630	-53.55	20240116	1513	11.43	20240625	3630	-53.55	20240116	1513	11.43	20240625	0.51	N	351320	100	22 억	471388	N	N	N	N
69	20240719	131118	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1686	-9	5	-0.53	14959110	8847	22.04	1686	1716	1670	2200	1187	1695	1690.87	2.14	-1971	1769	1731	1713	1675	1657	1723	1667	22	505	100	1150	1	1	22015886	371	-5.77	1.91	12	0.04	-292.00	881.00	3690	20230713	-54.31	1513	20240625	11.43	3630	-53.55	20240116	1513	11.43	20240625	3630	-53.55	20240116	1513	11.43	20240625	0.51	N	351320	100	22 억	471388	N	N	N	N
70	20240719	121116	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1703	8	2	0.47	9813354	5795	14.44	1686	1716	1670	2200	1187	1695	1693.42	2.14	-1971	1769	1731	1713	1675	1657	1723	1667	22	505	100	1150	1	1	22015886	375	-5.83	1.93	12	0.03	-292.00	881.00	3690	20230713	-53.85	1513	20240625	12.56	3630	-53.09	20240116	1513	12.56	20240625	3630	-53.09	20240116	1513	12.56	20240625	0.51	N	351320	100	22 억	471388	N	N	N	N
71	20240719	111128	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1701	6	2	0.35	4450762	2635	6.56	1686	1716	1670	2200	1187	1695	1689.09	2.14	-71	1769	1731	1713	1675	1657	1723	1667	22	505	100	1150	1	1	22015886	374	-5.83	1.93	12	0.01	-292.00	881.00	3690	20230713	-53.90	1513	20240625	12.43	3630	-53.14	20240116	1513	12.43	20240625	3630	-53.14	20240116	1513	12.43	20240625	0.51	N	351320	100	22 억	471388	N	N	N	N
72	20240719	101114	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1716	21	2	1.24	3484679	2069	5.15	1686	1716	1670	2200	1187	1695	1684.23	2.14	-42	1769	1731	1713	1675	1657	1723	1667	22	505	100	1150	1	1	22015886	378	-5.88	1.95	12	0.01	-292.00	881.00	3690	20230713	-53.50	1513	20240625	13.42	3630	-52.73	20240116	1513	13.42	20240625	3630	-52.73	20240116	1513	13.42	20240625	0.51	N	351320	100	22 억	471388	N	N	N	N
73	20240719	091130	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1685	-10	5	-0.59	546608	325	0.81	1686	1686	1675	2200	1187	1695	1681.87	2.14	-31	1769	1731	1713	1675	1657	1723	1667	22	505	100	1150	1	1	22015886	371	-5.77	1.91	12	0.00	-292.00	881.00	3690	20230713	-54.34	1513	20240625	11.37	3630	-53.58	20240116	1513	11.37	20240625	3630	-53.58	20240116	1513	11.37	20240625	0.51	N	351320	100	22 억	471388	N	N	N	N
74	20240718	161106	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1695	-66	5	-3.75	68152819	39889	84.15	1700	1751	1695	2285	1233	1761	1708.56	2.13	2723	1893	1827	1794	1728	1695	1810	1711	22	524	100	1190	1	1	22015886	373	-5.80	1.92	12	0.18	-292.00	881.00	3690	20230713	-54.07	1513	20240625	12.03	3630	-53.31	20240116	1513	12.03	20240625	3630	-53.31	20240116	1513	12.03	20240625	0.51	N	351320	100	22 억	468667	N	N	N	N
75	20240718	151117	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1701	-60	5	-3.41	62801184	36732	77.49	1700	1751	1695	2285	1233	1761	1709.71	2.13	2734	1893	1827	1794	1728	1695	1810	1711	22	524	100	1190	1	1	22015886	374	-5.83	1.93	12	0.17	-292.00	881.00	3690	20230713	-53.90	1513	20240625	12.43	3630	-53.14	20240116	1513	12.43	20240625	3630	-53.14	20240116	1513	12.43	20240625	0.51	N	351320	100	22 억	468667	N	N	N	N
76	20240718	141108	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1697	-64	5	-3.63	55838178	32627	68.83	1700	1751	1695	2285	1233	1761	1711.41	2.13	2870	1893	1827	1794	1728	1695	1810	1711	22	524	100	1190	1	1	22015886	374	-5.81	1.93	12	0.15	-292.00	881.00	3690	20230713	-54.01	1513	20240625	12.16	3630	-53.25	20240116	1513	12.16	20240625	3630	-53.25	20240116	1513	12.16	20240625	0.51	N	351320	100	22 억	468667	N	N	N	N
77	20240718	131109	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1715	-46	5	-2.61	50314498	29378	61.97	1700	1751	1695	2285	1233	1761	1712.66	2.13	2515	1893	1827	1794	1728	1695	1810	1711	22	524	100	1190	1	1	22015886	378	-5.87	1.95	12	0.13	-292.00	881.00	3690	20230713	-53.52	1513	20240625	13.35	3630	-52.75	20240116	1513	13.35	20240625	3630	-52.75	20240116	1513	13.35	20240625	0.51	N	351320	100	22 억	468667	N	N	N	N
78	20240718	121108	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1751	-10	5	-0.57	42487793	24815	52.35	1700	1751	1695	2285	1233	1761	1712.18	2.13	2651	1893	1827	1794	1728	1695	1810	1711	22	524	100	1190	1	1	22015886	385	-6.00	1.99	12	0.11	-292.00	881.00	3690	20230713	-52.55	1513	20240625	15.73	3630	-51.76	20240116	1513	15.73	20240625	3630	-51.76	20240116	1513	15.73	20240625	0.51	N	351320	100	22 억	468667	N	N	N	N
79	20240718	111116	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1720	-41	5	-2.33	21912233	12860	27.13	1700	1730	1695	2285	1233	1761	1703.91	2.13	832	1893	1827	1794	1728	1695	1810	1711	22	524	100	1190	1	1	22015886	379	-5.89	1.95	12	0.06	-292.00	881.00	3690	20230713	-53.39	1513	20240625	13.68	3630	-52.62	20240116	1513	13.68	20240625	3630	-52.62	20240116	1513	13.68	20240625	0.51	N	351320	100	22 억	468667	N	N	N	N
80	20240718	101118	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1710	-51	5	-2.90	20601313	12097	25.52	1700	1730	1695	2285	1233	1761	1703.01	2.13	683	1893	1827	1794	1728	1695	1810	1711	22	524	100	1190	1	1	22015886	376	-5.86	1.94	12	0.05	-292.00	881.00	3690	20230713	-53.66	1513	20240625	13.02	3630	-52.89	20240116	1513	13.02	20240625	3630	-52.89	20240116	1513	13.02	20240625	0.51	N	351320	100	22 억	468667	N	N	N	N
81	20240718	091120	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1704	-57	5	-3.24	6566318	3867	8.16	1700	1704	1695	2285	1233	1761	1698.04	2.13	83	1893	1827	1794	1728	1695	1810	1711	22	524	100	1190	1	1	22015886	375	-5.84	1.93	12	0.02	-292.00	881.00	3690	20230713	-53.82	1513	20240625	12.62	3630	-53.06	20240116	1513	12.62	20240625	3630	-53.06	20240116	1513	12.62	20240625	0.51	N	351320	100	22 억	468667	N	N	N	N
82	20240717	161205	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1761	-89	5	-4.81	84269558	47064	280.68	1860	1860	1761	2405	1295	1850	1790.58	2.13	-1172	1970	1909	1874	1813	1778	1892	1796	22	555	100	1250	1	1	22015886	388	-6.03	2.00	12	0.21	-292.00	881.00	3690	20230713	-52.28	1513	20240625	16.39	3630	-51.49	20240116	1513	16.39	20240625	3630	-51.49	20240116	1513	16.39	20240625	0.50	N	351320	100	22 억	469839	N	N	N	N
83	20240717	151212	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1768	-82	5	-4.43	80671115	45023	268.51	1860	1860	1768	2405	1295	1850	1791.78	2.13	-822	1970	1909	1874	1813	1778	1892	1796	22	555	100	1250	1	1	22015886	389	-6.05	2.01	12	0.20	-292.00	881.00	3690	20230713	-52.09	1513	20240625	16.85	3630	-51.29	20240116	1513	16.85	20240625	3630	-51.29	20240116	1513	16.85	20240625	0.50	N	351320	100	22 억	469839	N	N	N	N
84	20240717	141209	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1785	-65	5	-3.51	63718326	35466	211.51	1860	1860	1772	2405	1295	1850	1796.60	2.13	228	1970	1909	1874	1813	1778	1892	1796	22	555	100	1250	1	1	22015886	393	-6.11	2.03	12	0.16	-292.00	881.00	3690	20230713	-51.63	1513	20240625	17.98	3630	-50.83	20240116	1513	17.98	20240625	3630	-50.83	20240116	1513	17.98	20240625	0.50	N	351320	100	22 억	469839	N	N	N	N
85	20240717	131206	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1780	-70	5	-3.78	52533181	29177	174.00	1860	1860	1778	2405	1295	1850	1800.50	2.13	737	1970	1909	1874	1813	1778	1892	1796	22	555	100	1250	1	1	22015886	392	-6.10	2.02	12	0.13	-292.00	881.00	3690	20230713	-51.76	1513	20240625	17.65	3630	-50.96	20240116	1513	17.65	20240625	3630	-50.96	20240116	1513	17.65	20240625	0.50	N	351320	100	22 억	469839	N	N	N	N
86	20240717	121207	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1804	-46	5	-2.49	44726219	24816	148.00	1860	1860	1795	2405	1295	1850	1802.31	2.13	464	1970	1909	1874	1813	1778	1892	1796	22	555	100	1250	1	1	22015886	397	-6.18	2.05	12	0.11	-292.00	881.00	3690	20230713	-51.11	1513	20240625	19.23	3630	-50.30	20240116	1513	19.23	20240625	3630	-50.30	20240116	1513	19.23	20240625	0.50	N	351320	100	22 억	469839	N	N	N	N
87	20240717	111209	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1829	-21	5	-1.14	11902718	6558	39.11	1860	1860	1803	2405	1295	1850	1814.99	2.13	65	1970	1909	1874	1813	1778	1892	1796	22	555	100	1250	1	1	22015886	403	-6.26	2.08	12	0.03	-292.00	881.00	3690	20230713	-50.43	1513	20240625	20.89	3630	-49.61	20240116	1513	20.89	20240625	3630	-49.61	20240116	1513	20.89	20240625	0.50	N	351320	100	22 억	469839	N	N	N	N
88	20240717	101213	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1839	-11	5	-0.59	7581162	4174	24.89	1860	1860	1803	2405	1295	1850	1816.28	2.13	86	1970	1909	1874	1813	1778	1892	1796	22	555	100	1250	1	1	22015886	405	-6.30	2.09	12	0.02	-292.00	881.00	3690	20230713	-50.16	1513	20240625	21.55	3630	-49.34	20240116	1513	21.55	20240625	3630	-49.34	20240116	1513	21.55	20240625	0.50	N	351320	100	22 억	469839	N	N	N	N
89	20240717	090952	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1823	-27	5	-1.46	1339553	736	4.39	1860	1860	1815	2405	1295	1850	1820.04	2.13	81	1970	1909	1874	1813	1778	1892	1796	22	555	100	1250	1	1	22015886	401	-6.24	2.07	12	0.00	-292.00	881.00	3690	20230713	-50.60	1513	20240625	20.49	3630	-49.78	20240116	1513	20.49	20240625	3630	-49.78	20240116	1513	20.49	20240625	0.50	N	351320	100	22 억	469839	N	N	N	N
90	20240716	161210	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1850	-26	5	-1.39	31171787	16768	42.44	1876	1935	1839	2435	1314	1876	1859.01	2.15	-3477	1986	1931	1883	1828	1780	1907	1804	22	559	100	1270	1	1	22015886	407	-6.34	2.10	12	0.08	-292.00	881.00	3690	20230713	-49.86	1513	20240625	22.27	3630	-49.04	20240116	1513	22.27	20240625	3630	-49.04	20240116	1513	22.27	20240625	0.51	N	351320	100	22 억	473337	N	N	N	N
91	20240716	151224	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1857	-19	5	-1.01	28693745	15427	39.04	1876	1935	1839	2435	1314	1876	1859.97	2.15	-3853	1986	1931	1883	1828	1780	1907	1804	22	559	100	1270	1	1	22015886	409	-6.36	2.11	12	0.07	-292.00	881.00	3690	20230713	-49.67	1513	20240625	22.74	3630	-48.84	20240116	1513	22.74	20240625	3630	-48.84	20240116	1513	22.74	20240625	0.51	N	351320	100	22 억	473337	N	N	N	N
92	20240716	141218	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1847	-29	5	-1.55	24635570	13229	33.48	1876	1935	1839	2435	1314	1876	1862.24	2.15	-2364	1986	1931	1883	1828	1780	1907	1804	22	559	100	1270	1	1	22015886	407	-6.33	2.10	12	0.06	-292.00	881.00	3690	20230713	-49.95	1513	20240625	22.08	3630	-49.12	20240116	1513	22.08	20240625	3630	-49.12	20240116	1513	22.08	20240625	0.51	N	351320	100	22 억	473337	N	N	N	N
93	20240716	131219	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1839	-37	5	-1.97	24305569	13050	33.03	1876	1935	1839	2435	1314	1876	1862.50	2.15	-2298	1986	1931	1883	1828	1780	1907	1804	22	559	100	1270	1	1	22015886	405	-6.30	2.09	12	0.06	-292.00	881.00	3690	20230713	-50.16	1513	20240625	21.55	3630	-49.34	20240116	1513	21.55	20240625	3630	-49.34	20240116	1513	21.55	20240625	0.51	N	351320	100	22 억	473337	N	N	N	N
94	20240716	121215	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1863	-13	5	-0.69	20735511	11119	28.14	1876	1935	1849	2435	1314	1876	1864.87	2.15	-2348	1986	1931	1883	1828	1780	1907	1804	22	559	100	1270	1	1	22015886	410	-6.38	2.11	12	0.05	-292.00	881.00	3690	20230713	-49.51	1513	20240625	23.13	3630	-48.68	20240116	1513	23.13	20240625	3630	-48.68	20240116	1513	23.13	20240625	0.51	N	351320	100	22 억	473337	N	N	N	N
95	20240716	111218	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1864	-12	5	-0.64	19149830	10266	25.98	1876	1935	1849	2435	1314	1876	1865.36	2.15	-2177	1986	1931	1883	1828	1780	1907	1804	22	559	100	1270	1	1	22015886	410	-6.38	2.12	12	0.05	-292.00	881.00	3690	20230713	-49.49	1513	20240625	23.20	3630	-48.65	20240116	1513	23.20	20240625	3630	-48.65	20240116	1513	23.20	20240625	0.51	N	351320	100	22 억	473337	N	N	N	N
96	20240716	101217	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1858	-18	5	-0.96	12841492	6866	17.38	1876	1935	1849	2435	1314	1876	1870.30	2.15	-1174	1986	1931	1883	1828	1780	1907	1804	22	559	100	1270	1	1	22015886	409	-6.36	2.11	12	0.03	-292.00	881.00	3690	20230713	-49.65	1513	20240625	22.80	3630	-48.82	20240116	1513	22.80	20240625	3630	-48.82	20240116	1513	22.80	20240625	0.51	N	351320	100	22 억	473337	N	N	N	N
97	20240716	091216	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1860	-16	5	-0.85	2138443	1144	2.90	1876	1879	1858	2435	1314	1876	1869.27	2.15	-139	1986	1931	1883	1828	1780	1907	1804	22	559	100	1270	1	1	22015886	409	-6.37	2.11	12	0.01	-292.00	881.00	3690	20230713	-49.59	1513	20240625	22.93	3630	-48.76	20240116	1513	22.93	20240625	3630	-48.76	20240116	1513	22.93	20240625	0.51	N	351320	100	22 억	473337	N	N	N	N
98	20240715	161157	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1876	-2	5	-0.11	69402769	37162	133.71	1938	1938	1835	2440	1315	1878	1867.57	2.17	-3836	1969	1923	1884	1838	1799	1946	1861	22	562	100	1270	1	1	22015886	413	-6.42	2.13	12	0.17	-292.00	881.00	3690	20230713	-49.16	1513	20240625	23.99	3630	-48.32	20240116	1513	23.99	20240625	3630	-48.32	20240116	1513	23.99	20240625	0.51	N	351320	100	22 억	477225	N	N	N	N
99	20240715	151205	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1890	12	2	0.64	65743695	35200	126.65	1938	1938	1835	2440	1315	1878	1867.72	2.17	-3800	1969	1923	1884	1838	1799	1946	1861	22	562	100	1270	1	1	22015886	416	-6.47	2.15	12	0.16	-292.00	881.00	3690	20230713	-48.78	1513	20240625	24.92	3630	-47.93	20240116	1513	24.92	20240625	3630	-47.93	20240116	1513	24.92	20240625	0.51	N	351320	100	22 억	477225	N	N	N	N
100	20240715	141202	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1873	-5	5	-0.27	59143351	31689	114.02	1938	1938	1835	2440	1315	1878	1866.37	2.17	-3668	1969	1923	1884	1838	1799	1946	1861	22	562	100	1270	1	1	22015886	412	-6.41	2.13	12	0.14	-292.00	881.00	3690	20230713	-49.24	1513	20240625	23.79	3630	-48.40	20240116	1513	23.79	20240625	3630	-48.40	20240116	1513	23.79	20240625	0.51	N	351320	100	22 억	477225	N	N	N	N
101	20240715	131205	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1880	2	2	0.11	53508671	28681	103.20	1938	1938	1835	2440	1315	1878	1865.65	2.17	-2906	1969	1923	1884	1838	1799	1946	1861	22	562	100	1270	1	1	22015886	414	-6.44	2.13	12	0.13	-292.00	881.00	3690	20230713	-49.05	1513	20240625	24.26	3630	-48.21	20240116	1513	24.26	20240625	3630	-48.21	20240116	1513	24.26	20240625	0.51	N	351320	100	22 억	477225	N	N	N	N
102	20240715	121203	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1865	-13	5	-0.69	45697251	24499	88.15	1938	1938	1835	2440	1315	1878	1865.27	2.17	-3281	1969	1923	1884	1838	1799	1946	1861	22	562	100	1270	1	1	22015886	411	-6.39	2.12	12	0.11	-292.00	881.00	3690	20230713	-49.46	1513	20240625	23.27	3630	-48.62	20240116	1513	23.27	20240625	3630	-48.62	20240116	1513	23.27	20240625	0.51	N	351320	100	22 억	477225	N	N	N	N
103	20240715	111204	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1855	-23	5	-1.22	35372769	18909	68.04	1938	1938	1835	2440	1315	1878	1870.68	2.17	-3030	1969	1923	1884	1838	1799	1946	1861	22	562	100	1270	1	1	22015886	408	-6.35	2.11	12	0.09	-292.00	881.00	3690	20230713	-49.73	1513	20240625	22.60	3630	-48.90	20240116	1513	22.60	20240625	3630	-48.90	20240116	1513	22.60	20240625	0.51	N	351320	100	22 억	477225	N	N	N	N
104	20240715	101202	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1839	-39	5	-2.08	33289382	17784	63.99	1938	1938	1835	2440	1315	1878	1871.87	2.17	-2941	1969	1923	1884	1838	1799	1946	1861	22	562	100	1270	1	1	22015886	405	-6.30	2.09	12	0.08	-292.00	881.00	3690	20230713	-50.16	1513	20240625	21.55	3630	-49.34	20240116	1513	21.55	20240625	3630	-49.34	20240116	1513	21.55	20240625	0.51	N	351320	100	22 억	477225	N	N	N	N
105	20240715	091204	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1849	-29	5	-1.54	27079041	14407	51.84	1938	1938	1849	2440	1315	1878	1879.58	2.17	-3019	1969	1923	1884	1838	1799	1946	1861	22	562	100	1270	1	1	22015886	407	-6.33	2.10	12	0.07	-292.00	881.00	3690	20230713	-49.89	1513	20240625	22.21	3630	-49.06	20240116	1513	22.21	20240625	3630	-49.06	20240116	1513	22.21	20240625	0.51	N	351320	100	22 억	477225	N	N	N	N
106	20240712	161154	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1878	11	2	0.59	51475484	27487	58.19	1845	1930	1845	2425	1307	1867	1872.70	2.18	-2028	1971	1919	1882	1830	1793	1900	1811	22	558	100	1260	1	1	22015886	413	-6.43	2.13	12	0.12	-292.00	881.00	3800	20230706	-50.58	1513	20240625	24.12	3630	-48.26	20240116	1513	24.12	20240625	3690	-49.11	20230713	1513	24.12	20240625	0.51	N	351320	100	22 억	479745	N	N	N	N
107	20240712	151201	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1865	-2	5	-0.11	46435589	24783	52.47	1845	1930	1845	2425	1307	1867	1873.69	2.18	-1778	1971	1919	1882	1830	1793	1900	1811	22	558	100	1260	1	1	22015886	411	-6.39	2.12	12	0.11	-292.00	881.00	3800	20230706	-50.92	1513	20240625	23.27	3630	-48.62	20240116	1513	23.27	20240625	3690	-49.46	20230713	1513	23.27	20240625	0.51	N	351320	100	22 억	479745	N	N	N	N
108	20240712	141204	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1867	0	3	0.00	31618018	16850	35.67	1845	1930	1845	2425	1307	1867	1876.44	2.18	184	1971	1919	1882	1830	1793	1900	1811	22	558	100	1260	1	1	22015886	411	-6.39	2.12	12	0.08	-292.00	881.00	3800	20230706	-50.87	1513	20240625	23.40	3630	-48.57	20240116	1513	23.40	20240625	3690	-49.40	20230713	1513	23.40	20240625	0.51	N	351320	100	22 억	479745	N	N	N	N
109	20240712	131158	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1867	0	3	0.00	20609602	10954	23.19	1845	1930	1845	2425	1307	1867	1881.47	2.18	38	1971	1919	1882	1830	1793	1900	1811	22	558	100	1260	1	1	22015886	411	-6.39	2.12	12	0.05	-292.00	881.00	3800	20230706	-50.87	1513	20240625	23.40	3630	-48.57	20240116	1513	23.40	20240625	3690	-49.40	20230713	1513	23.40	20240625	0.51	N	351320	100	22 억	479745	N	N	N	N
110	20240712	121200	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1869	2	2	0.11	15749048	8352	17.68	1845	1930	1845	2425	1307	1867	1885.66	2.18	38	1971	1919	1882	1830	1793	1900	1811	22	558	100	1260	1	1	22015886	411	-6.40	2.12	12	0.04	-292.00	881.00	3800	20230706	-50.82	1513	20240625	23.53	3630	-48.51	20240116	1513	23.53	20240625	3690	-49.35	20230713	1513	23.53	20240625	0.51	N	351320	100	22 억	479745	N	N	N	N
111	20240712	111156	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1883	16	2	0.86	13941327	7387	15.64	1845	1930	1845	2425	1307	1867	1887.28	2.18	-21	1971	1919	1882	1830	1793	1900	1811	22	558	100	1260	1	1	22015886	415	-6.45	2.14	12	0.03	-292.00	881.00	3800	20230706	-50.45	1513	20240625	24.45	3630	-48.13	20240116	1513	24.45	20240625	3690	-48.97	20230713	1513	24.45	20240625	0.51	N	351320	100	22 억	479745	N	N	N	N
112	20240712	101158	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1885	18	2	0.96	7306678	3844	8.14	1845	1930	1845	2425	1307	1867	1900.80	2.18	-323	1971	1919	1882	1830	1793	1900	1811	22	558	100	1260	1	1	22015886	415	-6.46	2.14	12	0.02	-292.00	881.00	3800	20230706	-50.39	1513	20240625	24.59	3630	-48.07	20240116	1513	24.59	20240625	3690	-48.92	20230713	1513	24.59	20240625	0.51	N	351320	100	22 억	479745	N	N	N	N
113	20240712	091155	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1878	11	2	0.59	578791	311	0.66	1845	1880	1845	2425	1307	1867	1861.06	2.18	-167	1971	1919	1882	1830	1793	1900	1811	22	558	100	1260	1	1	22015886	413	-6.43	2.13	12	0.00	-292.00	881.00	3800	20230706	-50.58	1513	20240625	24.12	3630	-48.26	20240116	1513	24.12	20240625	3690	-49.11	20230713	1513	24.12	20240625	0.51	N	351320	100	22 억	479745	N	N	N	N
114	20240711	161149	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1867	-54	5	-2.81	88650295	47183	86.85	1921	1934	1845	2495	1345	1921	1878.86	2.18	-111	2012	1966	1893	1847	1774	1989	1870	22	574	100	1300	1	1	22015886	411	-6.39	2.12	12	0.21	-292.00	881.00	3885	20230705	-51.94	1513	20240625	23.40	3630	-48.57	20240116	1513	23.40	20240625	3690	-49.40	20230713	1513	23.40	20240625	0.54	N	351320	100	22 억	480408	N	N	N	N
115	20240711	151157	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1869	-52	5	-2.71	82242581	43752	80.53	1921	1934	1845	2495	1345	1921	1879.74	2.18	408	2012	1966	1893	1847	1774	1989	1870	22	574	100	1300	1	1	22015886	411	-6.40	2.12	12	0.20	-292.00	881.00	3885	20230705	-51.89	1513	20240625	23.53	3630	-48.51	20240116	1513	23.53	20240625	3690	-49.35	20230713	1513	23.53	20240625	0.54	N	351320	100	22 억	480408	N	N	N	N
116	20240711	141158	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1880	-41	5	-2.13	71724490	38132	70.19	1921	1934	1845	2495	1345	1921	1880.95	2.18	1867	2012	1966	1893	1847	1774	1989	1870	22	574	100	1300	1	1	22015886	414	-6.44	2.13	12	0.17	-292.00	881.00	3885	20230705	-51.61	1513	20240625	24.26	3630	-48.21	20240116	1513	24.26	20240625	3690	-49.05	20230713	1513	24.26	20240625	0.54	N	351320	100	22 억	480408	N	N	N	N
117	20240711	131155	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1878	-43	5	-2.24	66858622	35544	65.43	1921	1934	1845	2495	1345	1921	1881.01	2.18	3631	2012	1966	1893	1847	1774	1989	1870	22	574	100	1300	1	1	22015886	413	-6.43	2.13	12	0.16	-292.00	881.00	3885	20230705	-51.66	1513	20240625	24.12	3630	-48.26	20240116	1513	24.12	20240625	3690	-49.11	20230713	1513	24.12	20240625	0.54	N	351320	100	22 억	480408	N	N	N	N
118	20240711	121153	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1877	-44	5	-2.29	58377628	31013	57.09	1921	1934	1845	2495	1345	1921	1882.36	2.18	4019	2012	1966	1893	1847	1774	1989	1870	22	574	100	1300	1	1	22015886	413	-6.43	2.13	12	0.14	-292.00	881.00	3885	20230705	-51.69	1513	20240625	24.06	3630	-48.29	20240116	1513	24.06	20240625	3690	-49.13	20230713	1513	24.06	20240625	0.54	N	351320	100	22 억	480408	N	N	N	N
119	20240711	111151	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1890	-31	5	-1.61	38914834	20641	37.99	1921	1934	1845	2495	1345	1921	1885.32	2.18	3139	2012	1966	1893	1847	1774	1989	1870	22	574	100	1300	1	1	22015886	416	-6.47	2.15	12	0.09	-292.00	881.00	3885	20230705	-51.35	1513	20240625	24.92	3630	-47.93	20240116	1513	24.92	20240625	3690	-48.78	20230713	1513	24.92	20240625	0.54	N	351320	100	22 억	480408	N	N	N	N
120	20240711	101153	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1907	-14	5	-0.73	30894774	16407	30.20	1921	1934	1845	2495	1345	1921	1883.02	2.18	3545	2012	1966	1893	1847	1774	1989	1870	22	574	100	1300	1	1	22015886	420	-6.53	2.16	12	0.07	-292.00	881.00	3885	20230705	-50.91	1513	20240625	26.04	3630	-47.47	20240116	1513	26.04	20240625	3690	-48.32	20230713	1513	26.04	20240625	0.54	N	351320	100	22 억	480408	N	N	N	N
121	20240711	091150	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1904	-17	5	-0.88	3593734	1873	3.45	1921	1934	1904	2495	1345	1921	1918.70	2.18	69	2012	1966	1893	1847	1774	1989	1870	22	574	100	1300	1	1	22015886	419	-6.52	2.16	12	0.01	-292.00	881.00	3885	20230705	-50.99	1513	20240625	25.84	3630	-47.55	20240116	1513	25.84	20240625	3690	-48.40	20230713	1513	25.84	20240625	0.54	N	351320	100	22 억	480408	N	N	N	N
122	20240710	161144	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1921	57	2	3.06	101578591	53778	58.07	1849	1939	1820	2420	1305	1864	1888.85	2.21	-4940	2016	1940	1898	1822	1780	1919	1801	22	556	100	1260	1	1	22015886	423	-6.58	2.18	12	0.24	-292.00	881.00	3885	20230705	-50.55	1513	20240625	26.97	3630	-47.08	20240116	1513	26.97	20240625	3690	-47.94	20230713	1513	26.97	20240625	0.56	N	351320	100	22 억	485640	N	N	N	N
123	20240710	151150	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1916	52	2	2.79	87991746	46685	50.41	1849	1939	1820	2420	1305	1864	1884.80	2.21	-4898	2016	1940	1898	1822	1780	1919	1801	22	556	100	1260	1	1	22015886	422	-6.56	2.17	12	0.21	-292.00	881.00	3885	20230705	-50.68	1513	20240625	26.64	3630	-47.22	20240116	1513	26.64	20240625	3690	-48.08	20230713	1513	26.64	20240625	0.56	N	351320	100	22 억	485640	N	N	N	N
124	20240710	141150	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1894	30	2	1.61	67145860	35709	38.56	1849	1939	1820	2420	1305	1864	1880.36	2.21	-4893	2016	1940	1898	1822	1780	1919	1801	22	556	100	1260	1	1	22015886	417	-6.49	2.15	12	0.16	-292.00	881.00	3885	20230705	-51.25	1513	20240625	25.18	3630	-47.82	20240116	1513	25.18	20240625	3690	-48.67	20230713	1513	25.18	20240625	0.56	N	351320	100	22 억	485640	N	N	N	N
125	20240710	131149	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1900	36	2	1.93	47042433	25063	27.06	1849	1939	1820	2420	1305	1864	1876.97	2.21	-3395	2016	1940	1898	1822	1780	1919	1801	22	556	100	1260	1	1	22015886	418	-6.51	2.16	12	0.11	-292.00	881.00	3885	20230705	-51.09	1513	20240625	25.58	3630	-47.66	20240116	1513	25.58	20240625	3690	-48.51	20230713	1513	25.58	20240625	0.56	N	351320	100	22 억	485640	N	N	N	N
126	20240710	121146	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1880	16	2	0.86	39843995	21257	22.95	1849	1939	1820	2420	1305	1864	1874.39	2.21	-1700	2016	1940	1898	1822	1780	1919	1801	22	556	100	1260	1	1	22015886	414	-6.44	2.13	12	0.10	-292.00	881.00	3885	20230705	-51.61	1513	20240625	24.26	3630	-48.21	20240116	1513	24.26	20240625	3690	-49.05	20230713	1513	24.26	20240625	0.56	N	351320	100	22 억	485640	N	N	N	N
127	20240710	111148	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1870	6	2	0.32	37616895	20070	21.67	1849	1939	1820	2420	1305	1864	1874.28	2.21	-2143	2016	1940	1898	1822	1780	1919	1801	22	556	100	1260	1	1	22015886	412	-6.40	2.12	12	0.09	-292.00	881.00	3885	20230705	-51.87	1513	20240625	23.60	3630	-48.48	20240116	1513	23.60	20240625	3690	-49.32	20230713	1513	23.60	20240625	0.56	N	351320	100	22 억	485640	N	N	N	N
128	20240710	101144	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1885	21	2	1.13	35753588	19076	20.60	1849	1939	1820	2420	1305	1864	1874.27	2.21	-2072	2016	1940	1898	1822	1780	1919	1801	22	556	100	1260	1	1	22015886	415	-6.46	2.14	12	0.09	-292.00	881.00	3885	20230705	-51.48	1513	20240625	24.59	3630	-48.07	20240116	1513	24.59	20240625	3690	-48.92	20230713	1513	24.59	20240625	0.56	N	351320	100	22 억	485640	N	N	N	N
129	20240710	091149	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1849	-15	5	-0.80	4845657	2631	2.84	1849	1850	1820	2420	1305	1864	1841.75	2.21	312	2016	1940	1898	1822	1780	1919	1801	22	556	100	1260	1	1	22015886	407	-6.33	2.10	12	0.01	-292.00	881.00	3885	20230705	-52.41	1513	20240625	22.21	3630	-49.06	20240116	1513	22.21	20240625	3690	-49.89	20230713	1513	22.21	20240625	0.56	N	351320	100	22 억	485640	N	N	N	N
130	20240709	161141	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1864	-73	5	-3.77	172341566	91168	39.33	1974	1974	1856	2515	1356	1937	1890.37	2.36	-32784	2052	1994	1889	1831	1726	2023	1860	22	578	100	1310	1	1	22015886	410	-6.38	2.12	12	0.41	-292.00	881.00	3930	20230703	-52.57	1513	20240625	23.20	3630	-48.65	20240116	1513	23.20	20240625	3690	-49.49	20230713	1513	23.20	20240625	0.49	N	351320	100	22 억	518871	N	N	N	N
131	20240709	151148	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1867	-70	5	-3.61	164167619	86772	37.43	1974	1974	1856	2515	1356	1937	1891.94	2.36	-32750	2052	1994	1889	1831	1726	2023	1860	22	578	100	1310	1	1	22015886	411	-6.39	2.12	12	0.39	-292.00	881.00	3930	20230703	-52.49	1513	20240625	23.40	3630	-48.57	20240116	1513	23.40	20240625	3690	-49.40	20230713	1513	23.40	20240625	0.49	N	351320	100	22 억	518871	N	N	N	N
132	20240709	141148	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1874	-63	5	-3.25	146216700	77149	33.28	1974	1974	1868	2515	1356	1937	1895.25	2.36	-28011	2052	1994	1889	1831	1726	2023	1860	22	578	100	1310	1	1	22015886	413	-6.42	2.13	12	0.35	-292.00	881.00	3930	20230703	-52.32	1513	20240625	23.86	3630	-48.37	20240116	1513	23.86	20240625	3690	-49.21	20230713	1513	23.86	20240625	0.49	N	351320	100	22 억	518871	N	N	N	N
133	20240709	131152	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1878	-59	5	-3.05	115438933	60736	26.20	1974	1974	1876	2515	1356	1937	1900.67	2.36	-21143	2052	1994	1889	1831	1726	2023	1860	22	578	100	1310	1	1	22015886	413	-6.43	2.13	12	0.28	-292.00	881.00	3930	20230703	-52.21	1513	20240625	24.12	3630	-48.26	20240116	1513	24.12	20240625	3690	-49.11	20230713	1513	24.12	20240625	0.49	N	351320	100	22 억	518871	N	N	N	N
134	20240709	121152	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1879	-58	5	-2.99	110632077	58191	25.10	1974	1974	1876	2515	1356	1937	1901.19	2.36	-21391	2052	1994	1889	1831	1726	2023	1860	22	578	100	1310	1	1	22015886	414	-6.43	2.13	12	0.26	-292.00	881.00	3930	20230703	-52.19	1513	20240625	24.19	3630	-48.24	20240116	1513	24.19	20240625	3690	-49.08	20230713	1513	24.19	20240625	0.49	N	351320	100	22 억	518871	N	N	N	N
135	20240709	111153	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1892	-45	5	-2.32	88475551	46410	20.02	1974	1974	1882	2515	1356	1937	1906.39	2.36	-16634	2052	1994	1889	1831	1726	2023	1860	22	578	100	1310	1	1	22015886	417	-6.48	2.15	12	0.21	-292.00	881.00	3930	20230703	-51.86	1513	20240625	25.05	3630	-47.88	20240116	1513	25.05	20240625	3690	-48.73	20230713	1513	25.05	20240625	0.49	N	351320	100	22 억	518871	N	N	N	N
136	20240709	101148	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1919	-18	5	-0.93	57717901	30155	13.01	1974	1974	1885	2515	1356	1937	1914.04	2.36	-10111	2052	1994	1889	1831	1726	2023	1860	22	578	100	1310	1	1	22015886	422	-6.57	2.18	12	0.14	-292.00	881.00	3930	20230703	-51.17	1513	20240625	26.83	3630	-47.13	20240116	1513	26.83	20240625	3690	-47.99	20230713	1513	26.83	20240625	0.49	N	351320	100	22 억	518871	N	N	N	N
137	20240709	091145	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1892	-45	5	-2.32	38008018	19787	8.54	1974	1974	1885	2515	1356	1937	1920.86	2.36	-6243	2052	1994	1889	1831	1726	2023	1860	22	578	100	1310	1	1	22015886	417	-6.48	2.15	12	0.09	-292.00	881.00	3930	20230703	-51.86	1513	20240625	25.05	3630	-47.88	20240116	1513	25.05	20240625	3690	-48.73	20230713	1513	25.05	20240625	0.49	N	351320	100	22 억	518871	N	N	N	N
138	20240708	161138	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1937	138	2	7.67	430514184	229711	11.15	1928	1947	1784	2335	1260	1799	1874.15	2.20	33342	2205	2002	1847	1644	1489	2103	1745	22	536	100	1220	1	1	22015886	426	-6.63	2.20	12	1.04	-292.00	881.00	3930	20230703	-50.71	1513	20240625	28.02	3630	-46.64	20240116	1513	28.02	20240625	3690	-47.51	20230713	1513	28.02	20240625	0.45	N	351320	100	22 억	484534	N	N	N	N
139	20240708	151140	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1925	126	2	7.00	396119377	211849	10.29	1928	1947	1784	2335	1260	1799	1869.82	2.20	30548	2205	2002	1847	1644	1489	2103	1745	22	536	100	1220	1	1	22015886	424	-6.59	2.19	12	0.96	-292.00	881.00	3930	20230703	-51.02	1513	20240625	27.23	3630	-46.97	20240116	1513	27.23	20240625	3690	-47.83	20230713	1513	27.23	20240625	0.45	N	351320	100	22 억	484534	N	N	N	N
140	20240708	141143	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1877	78	2	4.34	290507792	156785	7.61	1928	1947	1784	2335	1260	1799	1852.91	2.20	27684	2205	2002	1847	1644	1489	2103	1745	22	536	100	1220	1	1	22015886	413	-6.43	2.13	12	0.71	-292.00	881.00	3930	20230703	-52.24	1513	20240625	24.06	3630	-48.29	20240116	1513	24.06	20240625	3690	-49.13	20230713	1513	24.06	20240625	0.45	N	351320	100	22 억	484534	N	N	N	N
141	20240708	131138	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1863	64	2	3.56	266698501	144031	6.99	1928	1947	1784	2335	1260	1799	1851.67	2.20	18374	2205	2002	1847	1644	1489	2103	1745	22	536	100	1220	1	1	22015886	410	-6.38	2.11	12	0.65	-292.00	881.00	3930	20230703	-52.60	1513	20240625	23.13	3630	-48.68	20240116	1513	23.13	20240625	3690	-49.51	20230713	1513	23.13	20240625	0.45	N	351320	100	22 억	484534	N	N	N	N
142	20240708	121140	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1873	74	2	4.11	248582806	134283	6.52	1928	1947	1784	2335	1260	1799	1851.19	2.20	15487	2205	2002	1847	1644	1489	2103	1745	22	536	100	1220	1	1	22015886	412	-6.41	2.13	12	0.61	-292.00	881.00	3930	20230703	-52.34	1513	20240625	23.79	3630	-48.40	20240116	1513	23.79	20240625	3690	-49.24	20230713	1513	23.79	20240625	0.45	N	351320	100	22 억	484534	N	N	N	N
143	20240708	111137	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1859	60	2	3.34	241633527	130549	6.34	1928	1947	1784	2335	1260	1799	1850.90	2.20	13721	2205	2002	1847	1644	1489	2103	1745	22	536	100	1220	1	1	22015886	409	-6.37	2.11	12	0.59	-292.00	881.00	3930	20230703	-52.70	1513	20240625	22.87	3630	-48.79	20240116	1513	22.87	20240625	3690	-49.62	20230713	1513	22.87	20240625	0.45	N	351320	100	22 억	484534	N	N	N	N
144	20240708	101138	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1864	65	2	3.61	203828964	110374	5.36	1928	1947	1784	2335	1260	1799	1846.71	2.20	6455	2205	2002	1847	1644	1489	2103	1745	22	536	100	1220	1	1	22015886	410	-6.38	2.12	12	0.50	-292.00	881.00	3930	20230703	-52.57	1513	20240625	23.20	3630	-48.65	20240116	1513	23.20	20240625	3690	-49.49	20230713	1513	23.20	20240625	0.45	N	351320	100	22 억	484534	N	N	N	N
145	20240708	091137	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1829	30	2	1.67	112686185	61064	2.96	1928	1947	1784	2335	1260	1799	1845.38	2.20	-5629	2205	2002	1847	1644	1489	2103	1745	22	536	100	1220	1	1	22015886	403	-6.26	2.08	12	0.28	-292.00	881.00	3930	20230703	-53.46	1513	20240625	20.89	3630	-49.61	20240116	1513	20.89	20240625	3690	-50.43	20230713	1513	20.89	20240625	0.45	N	351320	100	22 억	484534	N	N	N	N
146	20240705	161132	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1799	124	2	7.40	3954299709	2053315	2258.57	1692	2050	1692	2175	1173	1675	1925.82	2.23	-7949	1815	1745	1709	1639	1603	1727	1621	22	500	100	1130	1	1	22015886	396	-6.16	2.04	12	9.33	-292.00	881.00	3930	20230703	-54.22	1513	20240625	18.90	3630	-50.44	20240116	1513	18.90	20240625	3885	-53.69	20230705	1513	18.90	20240625	0.47	N	351320	100	22 억	490942	N	N	N	N
147	20240705	151135	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1839	164	2	9.79	3881546225	2012898	2214.12	1692	2050	1692	2175	1173	1675	1928.34	2.23	-14749	1815	1745	1709	1639	1603	1727	1621	22	500	100	1130	1	1	22015886	405	-6.30	2.09	12	9.14	-292.00	881.00	3930	20230703	-53.21	1513	20240625	21.55	3630	-49.34	20240116	1513	21.55	20240625	3885	-52.66	20230705	1513	21.55	20240625	0.47	N	351320	100	22 억	490942	N	N	N	N
148	20240705	141138	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1964	289	2	17.25	3291392215	1702149	1872.30	1692	2050	1692	2175	1173	1675	1933.67	2.23	-17647	1815	1745	1709	1639	1603	1727	1621	22	500	100	1130	1	1	22015886	432	-6.73	2.23	12	7.73	-292.00	881.00	3930	20230703	-50.03	1513	20240625	29.81	3630	-45.90	20240116	1513	29.81	20240625	3885	-49.45	20230705	1513	29.81	20240625	0.47	N	351320	100	22 억	490942	N	N	N	N
149	20240705	131135	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1775	100	2	5.97	1614624556	850897	935.96	1692	2000	1692	2175	1173	1675	1897.56	2.23	6973	1815	1745	1709	1639	1603	1727	1621	22	500	100	1130	1	1	22015886	391	-6.08	2.01	12	3.86	-292.00	881.00	3930	20230703	-54.83	1513	20240625	17.32	3630	-51.10	20240116	1513	17.32	20240625	3885	-54.31	20230705	1513	17.32	20240625	0.47	N	351320	100	22 억	490942	N	N	N	N
150	20240705	121135	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1783	108	2	6.45	1584046405	833652	916.99	1692	2000	1692	2175	1173	1675	1900.13	2.23	2872	1815	1745	1709	1639	1603	1727	1621	22	500	100	1130	1	1	22015886	393	-6.11	2.02	12	3.79	-292.00	881.00	3930	20230703	-54.63	1513	20240625	17.85	3630	-50.88	20240116	1513	17.85	20240625	3885	-54.11	20230705	1513	17.85	20240625	0.47	N	351320	100	22 억	490942	N	N	N	N
151	20240705	111132	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1774	99	2	5.91	1514123420	794447	873.86	1692	2000	1692	2175	1173	1675	1905.88	2.23	-2472	1815	1745	1709	1639	1603	1727	1621	22	500	100	1130	1	1	22015886	391	-6.08	2.01	12	3.61	-292.00	881.00	3930	20230703	-54.86	1513	20240625	17.25	3630	-51.13	20240116	1513	17.25	20240625	3885	-54.34	20230705	1513	17.25	20240625	0.47	N	351320	100	22 억	490942	N	N	N	N
152	20240705	101132	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1932	257	2	15.34	1097009683	567759	624.51	1692	2000	1692	2175	1173	1675	1932.17	2.23	-16148	1815	1745	1709	1639	1603	1727	1621	22	500	100	1130	1	1	22015886	425	-6.62	2.19	12	2.58	-292.00	881.00	3930	20230703	-50.84	1513	20240625	27.69	3630	-46.78	20240116	1513	27.69	20240625	3885	-50.27	20230705	1513	27.69	20240625	0.47	N	351320	100	22 억	490942	N	N	N	N
153	20240705	091134	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1697	22	2	1.31	1938708	1143	1.26	1692	1705	1692	2175	1173	1675	1696.16	2.23	534	1815	1745	1709	1639	1603	1727	1621	22	500	100	1130	1	1	22015886	374	-5.81	1.93	12	0.01	-292.00	881.00	3930	20230703	-56.82	1513	20240625	12.16	3630	-53.25	20240116	1513	12.16	20240625	3885	-56.32	20230705	1513	12.16	20240625	0.47	N	351320	100	22 억	490942	N	N	N	N
154	20240704	161127	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1675	-74	5	-4.23	152064809	88837	56.23	1744	1779	1673	2270	1225	1749	1711.73	2.19	7763	1921	1834	1787	1700	1653	1811	1677	22	521	100	1180	1	1	22015886	369	-5.74	1.90	12	0.40	-292.00	881.00	3985	20230628	-57.97	1513	20240625	10.71	3630	-53.86	20240116	1513	10.71	20240625	3885	-56.89	20230705	1513	10.71	20240625	0.39	N	351320	100	22 억	482763	N	N	N	N
155	20240704	151132	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1684	-65	5	-3.72	143400266	83667	52.96	1744	1779	1673	2270	1225	1749	1713.94	2.19	7416	1921	1834	1787	1700	1653	1811	1677	22	521	100	1180	1	1	22015886	371	-5.77	1.91	12	0.38	-292.00	881.00	3985	20230628	-57.74	1513	20240625	11.30	3630	-53.61	20240116	1513	11.30	20240625	3885	-56.65	20230705	1513	11.30	20240625	0.39	N	351320	100	22 억	482763	N	N	N	N
156	20240704	141131	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1696	-53	5	-3.03	123849504	72011	45.58	1744	1779	1681	2270	1225	1749	1719.87	2.19	5960	1921	1834	1787	1700	1653	1811	1677	22	521	100	1180	1	1	22015886	373	-5.81	1.93	12	0.33	-292.00	881.00	3985	20230628	-57.44	1513	20240625	12.10	3630	-53.28	20240116	1513	12.10	20240625	3885	-56.34	20230705	1513	12.10	20240625	0.39	N	351320	100	22 억	482763	N	N	N	N
157	20240704	131131	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1699	-50	5	-2.86	118612913	68927	43.63	1744	1779	1681	2270	1225	1749	1720.85	2.19	7305	1921	1834	1787	1700	1653	1811	1677	22	521	100	1180	1	1	22015886	374	-5.82	1.93	12	0.31	-292.00	881.00	3985	20230628	-57.37	1513	20240625	12.29	3630	-53.20	20240116	1513	12.29	20240625	3885	-56.27	20230705	1513	12.29	20240625	0.39	N	351320	100	22 억	482763	N	N	N	N
158	20240704	121131	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1720	-29	5	-1.66	99031352	57395	36.33	1744	1779	1700	2270	1225	1749	1725.44	2.19	9661	1921	1834	1787	1700	1653	1811	1677	22	521	100	1180	1	1	22015886	379	-5.89	1.95	12	0.26	-292.00	881.00	3985	20230628	-56.84	1513	20240625	13.68	3630	-52.62	20240116	1513	13.68	20240625	3885	-55.73	20230705	1513	13.68	20240625	0.39	N	351320	100	22 억	482763	N	N	N	N
159	20240704	111129	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1740	-9	5	-0.51	78039140	45111	28.55	1744	1779	1700	2270	1225	1749	1729.94	2.19	10234	1921	1834	1787	1700	1653	1811	1677	22	521	100	1180	1	1	22015886	383	-5.96	1.98	12	0.20	-292.00	881.00	3985	20230628	-56.34	1513	20240625	15.00	3630	-52.07	20240116	1513	15.00	20240625	3885	-55.21	20230705	1513	15.00	20240625	0.39	N	351320	100	22 억	482763	N	N	N	N
160	20240704	101129	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1700	-49	5	-2.80	36877942	21306	13.49	1744	1779	1700	2270	1225	1749	1730.87	2.19	2974	1921	1834	1787	1700	1653	1811	1677	22	521	100	1180	1	1	22015886	374	-5.82	1.93	12	0.10	-292.00	881.00	3985	20230628	-57.34	1513	20240625	12.36	3630	-53.17	20240116	1513	12.36	20240625	3885	-56.24	20230705	1513	12.36	20240625	0.39	N	351320	100	22 억	482763	N	N	N	N
161	20240704	091132	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1750	1	2	0.06	5198648	2960	1.87	1744	1779	1737	2270	1225	1749	1756.30	2.19	-805	1921	1834	1787	1700	1653	1811	1677	22	521	100	1180	1	1	22015886	385	-5.99	1.99	12	0.01	-292.00	881.00	3985	20230628	-56.09	1513	20240625	15.66	3630	-51.79	20240116	1513	15.66	20240625	3885	-54.95	20230705	1513	15.66	20240625	0.39	N	351320	100	22 억	482763	N	N	N	N
162	20240703	161125	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1749	-60	5	-3.32	284245830	157529	6.46	1805	1874	1740	2350	1267	1809	1804.40	2.22	-22809	2318	2063	1860	1605	1402	2191	1733	22	541	100	1230	1	1	22015886	385	-5.99	1.99	12	0.72	-292.00	881.00	4010	20230627	-56.38	1513	20240625	15.60	3630	-51.82	20240116	1513	15.60	20240625	3930	-55.50	20230703	1513	15.60	20240625	0.39	N	351320	100	22 억	489697	N	N	N	N
163	20240703	151128	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1771	-38	5	-2.10	281786926	156124	6.40	1805	1874	1740	2350	1267	1809	1804.89	2.22	-22809	2318	2063	1860	1605	1402	2191	1733	22	541	100	1230	1	1	22015886	390	-6.07	2.01	12	0.71	-292.00	881.00	4010	20230627	-55.84	1513	20240625	17.05	3630	-51.21	20240116	1513	17.05	20240625	3930	-54.94	20230703	1513	17.05	20240625	0.39	N	351320	100	22 억	489697	N	N	N	N
164	20240703	141128	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1748	-61	5	-3.37	270614371	149800	6.14	1805	1874	1740	2350	1267	1809	1806.50	2.22	-21327	2318	2063	1860	1605	1402	2191	1733	22	541	100	1230	1	1	22015886	385	-5.99	1.98	12	0.68	-292.00	881.00	4010	20230627	-56.41	1513	20240625	15.53	3630	-51.85	20240116	1513	15.53	20240625	3930	-55.52	20230703	1513	15.53	20240625	0.39	N	351320	100	22 억	489697	N	N	N	N
165	20240703	131128	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1790	-19	5	-1.05	249933968	138124	5.67	1805	1874	1755	2350	1267	1809	1809.49	2.22	-22449	2318	2063	1860	1605	1402	2191	1733	22	541	100	1230	1	1	22015886	394	-6.13	2.03	12	0.63	-292.00	881.00	4010	20230627	-55.36	1513	20240625	18.31	3630	-50.69	20240116	1513	18.31	20240625	3930	-54.45	20230703	1513	18.31	20240625	0.39	N	351320	100	22 억	489697	N	N	N	N
166	20240703	121127	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1787	-22	5	-1.22	245528296	135660	5.56	1805	1874	1755	2350	1267	1809	1809.88	2.22	-22046	2318	2063	1860	1605	1402	2191	1733	22	541	100	1230	1	1	22015886	393	-6.12	2.03	12	0.62	-292.00	881.00	4010	20230627	-55.44	1513	20240625	18.11	3630	-50.77	20240116	1513	18.11	20240625	3930	-54.53	20230703	1513	18.11	20240625	0.39	N	351320	100	22 억	489697	N	N	N	N
167	20240703	111129	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1809	0	3	0.00	212183906	117059	4.80	1805	1874	1755	2350	1267	1809	1812.62	2.22	-9140	2318	2063	1860	1605	1402	2191	1733	22	541	100	1230	1	1	22015886	398	-6.20	2.05	12	0.53	-292.00	881.00	4010	20230627	-54.89	1513	20240625	19.56	3630	-50.17	20240116	1513	19.56	20240625	3930	-53.97	20230703	1513	19.56	20240625	0.39	N	351320	100	22 억	489697	N	N	N	N
168	20240703	101130	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1806	-3	5	-0.17	191067284	105375	4.32	1805	1874	1755	2350	1267	1809	1813.21	2.22	-8129	2318	2063	1860	1605	1402	2191	1733	22	541	100	1230	1	1	22015886	398	-6.18	2.05	12	0.48	-292.00	881.00	4010	20230627	-54.96	1513	20240625	19.37	3630	-50.25	20240116	1513	19.37	20240625	3930	-54.05	20230703	1513	19.37	20240625	0.39	N	351320	100	22 억	489697	N	N	N	N
169	20240703	091126	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1776	-33	5	-1.82	41903592	23490	0.96	1805	1805	1770	2350	1267	1809	1783.89	2.22	10142	2318	2063	1860	1605	1402	2191	1733	22	541	100	1230	1	1	22015886	391	-6.08	2.02	12	0.11	-292.00	881.00	4010	20230627	-55.71	1513	20240625	17.38	3630	-51.07	20240116	1513	17.38	20240625	3930	-54.81	20230703	1513	17.38	20240625	0.39	N	351320	100	22 억	489697	N	N	N	N
170	20240702	161123	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1809	136	2	8.13	4706278286	2433853	12561.17	1658	2115	1657	2170	1172	1673	1933.67	2.22	19255	1751	1712	1646	1607	1541	1731	1626	22	497	100	1130	1	1	22015886	398	-6.20	2.05	12	11.05	-292.00	881.00	4060	20230626	-55.44	1513	20240625	19.56	3630	-50.17	20240116	1513	19.56	20240625	3930	-53.97	20230703	1513	19.56	20240625	0.39	N	351320	100	22 억	488491	N	N	N	N
171	20240702	151125	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1806	133	2	7.95	4644022672	2399342	12383.06	1658	2115	1657	2170	1172	1673	1935.54	2.22	10045	1751	1712	1646	1607	1541	1731	1626	22	497	100	1130	1	1	22015886	398	-6.18	2.05	12	10.90	-292.00	881.00	4060	20230626	-55.52	1513	20240625	19.37	3630	-50.25	20240116	1513	19.37	20240625	3930	-54.05	20230703	1513	19.37	20240625	0.39	N	351320	100	22 억	488491	N	N	N	N
172	20240702	141125	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1898	225	2	13.45	4444441962	2291904	11828.57	1658	2115	1657	2170	1172	1673	1939.19	2.22	-8592	1751	1712	1646	1607	1541	1731	1626	22	497	100	1130	1	1	22015886	418	-6.50	2.15	12	10.41	-292.00	881.00	4060	20230626	-53.25	1513	20240625	25.45	3630	-47.71	20240116	1513	25.45	20240625	3930	-51.70	20230703	1513	25.45	20240625	0.39	N	351320	100	22 억	488491	N	N	N	N
173	20240702	131125	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1910	237	2	14.17	4298631469	2214760	11430.43	1658	2115	1657	2170	1172	1673	1940.90	2.22	-9343	1751	1712	1646	1607	1541	1731	1626	22	497	100	1130	1	1	22015886	421	-6.54	2.17	12	10.06	-292.00	881.00	4060	20230626	-52.96	1513	20240625	26.24	3630	-47.38	20240116	1513	26.24	20240625	3930	-51.40	20230703	1513	26.24	20240625	0.39	N	351320	100	22 억	488491	N	N	N	N
174	20240702	121126	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1849	176	2	10.52	2871241227	1478204	7629.05	1658	2115	1657	2170	1172	1673	1942.38	2.22	-10016	1751	1712	1646	1607	1541	1731	1626	22	497	100	1130	1	1	22015886	407	-6.33	2.10	12	6.71	-292.00	881.00	4060	20230626	-54.46	1513	20240625	22.21	3630	-49.06	20240116	1513	22.21	20240625	3930	-52.95	20230703	1513	22.21	20240625	0.39	N	351320	100	22 억	488491	N	N	N	N
175	20240702	111125	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1962	289	2	17.27	137833792	73696	380.35	1658	2000	1657	2170	1172	1673	1870.30	2.22	4251	1751	1712	1646	1607	1541	1731	1626	22	497	100	1130	1	1	22015886	432	-6.72	2.23	12	0.33	-292.00	881.00	4060	20230626	-51.67	1513	20240625	29.68	3630	-45.95	20240116	1513	29.68	20240625	3930	-50.08	20230703	1513	29.68	20240625	0.39	N	351320	100	22 억	488491	N	N	N	N
176	20240702	101124	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1659	-14	5	-0.84	8427867	5044	26.03	1658	1683	1657	2170	1172	1673	1670.87	2.22	-1878	1751	1712	1646	1607	1541	1731	1626	22	497	100	1130	1	1	22015886	365	-5.68	1.88	12	0.02	-292.00	881.00	4060	20230626	-59.14	1513	20240625	9.65	3630	-54.30	20240116	1513	9.65	20240625	3930	-57.79	20230703	1513	9.65	20240625	0.39	N	351320	100	22 억	488491	N	N	N	N
177	20240702	091125	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1678	5	2	0.30	700136	422	2.18	1658	1678	1658	2170	1172	1673	1659.09	2.22	-20	1751	1712	1646	1607	1541	1731	1626	22	497	100	1130	1	1	22015886	369	-5.75	1.90	12	0.00	-292.00	881.00	4060	20230626	-58.67	1513	20240625	10.91	3630	-53.77	20240116	1513	10.91	20240625	3930	-57.30	20230703	1513	10.91	20240625	0.39	N	351320	100	22 억	488491	N	N	N	N
178	20240701	161120	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1673	74	2	4.63	31910935	19246	152.25	1599	1685	1580	2075	1120	1599	1657.84	2.22	-1103	1631	1615	1593	1577	1555	1623	1585	22	476	100	1080	1	1	22015886	368	-5.73	1.90	12	0.09	-292.00	881.00	4105	20230623	-59.24	1513	20240625	10.58	3630	-53.91	20240116	1513	10.58	20240625	3930	-57.43	20230703	1513	10.58	20240625	0.39	N	351320	100	22 억	489657	N	N	N	N
179	20240701	151123	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1674	75	2	4.69	26946548	16272	128.72	1599	1685	1580	2075	1120	1599	1656.01	2.22	-912	1631	1615	1593	1577	1555	1623	1585	22	476	100	1080	1	1	22015886	369	-5.73	1.90	12	0.07	-292.00	881.00	4105	20230623	-59.22	1513	20240625	10.64	3630	-53.88	20240116	1513	10.64	20240625	3930	-57.40	20230703	1513	10.64	20240625	0.39	N	351320	100	22 억	489657	N	N	N	N
180	20240701	141121	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1653	54	2	3.38	22886295	13822	109.34	1599	1685	1580	2075	1120	1599	1655.79	2.22	-2345	1631	1615	1593	1577	1555	1623	1585	22	476	100	1080	1	1	22015886	364	-5.66	1.88	12	0.06	-292.00	881.00	4105	20230623	-59.73	1513	20240625	9.25	3630	-54.46	20240116	1513	9.25	20240625	3930	-57.94	20230703	1513	9.25	20240625	0.39	N	351320	100	22 억	489657	N	N	N	N
181	20240701	131121	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1679	80	2	5.00	18245941	11013	87.12	1599	1685	1580	2075	1120	1599	1656.76	2.22	-2543	1631	1615	1593	1577	1555	1623	1585	22	476	100	1080	1	1	22015886	370	-5.75	1.91	12	0.05	-292.00	881.00	4105	20230623	-59.10	1513	20240625	10.97	3630	-53.75	20240116	1513	10.97	20240625	3930	-57.28	20230703	1513	10.97	20240625	0.39	N	351320	100	22 억	489657	N	N	N	N
182	20240701	121122	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1650	51	2	3.19	3800950	2362	18.69	1599	1650	1580	2075	1120	1599	1609.21	2.22	-65	1631	1615	1593	1577	1555	1623	1585	22	476	100	1080	1	1	22015886	363	-5.65	1.87	12	0.01	-292.00	881.00	4105	20230623	-59.81	1513	20240625	9.05	3630	-54.55	20240116	1513	9.05	20240625	3930	-58.02	20230703	1513	9.05	20240625	0.39	N	351320	100	22 억	489657	N	N	N	N
183	20240701	111118	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1590	-9	5	-0.56	1084428	683	5.40	1599	1599	1580	2075	1120	1599	1587.74	2.22	-66	1631	1615	1593	1577	1555	1623	1585	22	476	100	1080	1	1	22015886	350	-5.45	1.80	12	0.00	-292.00	881.00	4105	20230623	-61.27	1513	20240625	5.09	3630	-56.20	20240116	1513	5.09	20240625	3930	-59.54	20230703	1513	5.09	20240625	0.39	N	351320	100	22 억	489657	N	N	N	N
184	20240701	101117	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1590	-9	5	-0.56	930533	586	4.64	1599	1599	1580	2075	1120	1599	1587.94	2.22	-71	1631	1615	1593	1577	1555	1623	1585	22	476	100	1080	1	1	22015886	350	-5.45	1.80	12	0.00	-292.00	881.00	4105	20230623	-61.27	1513	20240625	5.09	3630	-56.20	20240116	1513	5.09	20240625	3930	-59.54	20230703	1513	5.09	20240625	0.39	N	351320	100	22 억	489657	N	N	N	N
185	20240701	091115	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1583	-16	5	-1.00	408290	256	2.03	1599	1599	1580	2075	1120	1599	1594.88	2.22	-171	1631	1615	1593	1577	1555	1623	1585	22	476	100	1080	1	1	22015886	349	-5.42	1.80	12	0.00	-292.00	881.00	4105	20230623	-61.44	1513	20240625	4.63	3630	-56.39	20240116	1513	4.63	20240625	3930	-59.72	20230703	1513	4.63	20240625	0.39	N	351320	100	22 억	489657	N	N	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History