KissMeData/282880/price/prices-20240801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240830	161054	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15050	270	2	1.83	2588558970	165945	966.14	15090	16590	14720	19210	10350	14780	15599.82	2.22	0	-11780	15246	15012	14836	14602	14426	15130	14720	56	4430	500	10930	10	1	11141807	1677	13.99	0.99	12	1.49	1076.00	15152.00	40808	20230912	-63.12	13050	20240806	15.33	29450	-48.90	20240223	13050	15.33	20240806	42000	-64.17	20230912	13050	15.33	20240806	3.41	N	282880	500	55 억		247216	N	N	18	N	00	N
3	20240830	151107	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15090	310	2	2.10	2461671010	157529	917.15	15090	16590	14720	19210	10350	14780	15626.78	2.22	0	-12892	15246	15012	14836	14602	14426	15130	14720	56	4430	500	10930	10	1	11141807	1681	14.02	1.00	12	1.41	1076.00	15152.00	40808	20230912	-63.02	13050	20240806	15.63	29450	-48.76	20240223	13050	15.63	20240806	42000	-64.07	20230912	13050	15.63	20240806	3.41	N	282880	500	55 억		247216	N	N	74	N	00	N
4	20240830	141105	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14880	100	2	0.68	233038450	15655	91.14	15090	15130	14720	19210	10350	14780	14885.88	2.22	0	-2567	15246	15012	14836	14602	14426	15130	14720	56	4430	500	10930	10	1	11141807	1658	13.83	0.98	12	0.14	1076.00	15152.00	40808	20230912	-63.54	13050	20240806	14.02	29450	-49.47	20240223	13050	14.02	20240806	42000	-64.57	20230912	13050	14.02	20240806	3.41	N	282880	500	55 억		247216	N	N	74	N	00	N
5	20240830	131058	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14740	-40	5	-0.27	213508520	14337	83.47	15090	15130	14720	19210	10350	14780	14892.13	2.22	0	-2443	15246	15012	14836	14602	14426	15130	14720	56	4430	500	10930	10	1	11141807	1642	13.70	0.97	12	0.13	1076.00	15152.00	40808	20230912	-63.88	13050	20240806	12.95	29450	-49.95	20240223	13050	12.95	20240806	42000	-64.90	20230912	13050	12.95	20240806	3.41	N	282880	500	55 억		247216	N	N	74	N	00	N
6	20240830	121103	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14810	30	2	0.20	159459830	10679	62.17	15090	15130	14810	19210	10350	14780	14932.09	2.22	0	-214	15246	15012	14836	14602	14426	15130	14720	56	4430	500	10930	10	1	11141807	1650	13.76	0.98	12	0.10	1076.00	15152.00	40808	20230912	-63.71	13050	20240806	13.49	29450	-49.71	20240223	13050	13.49	20240806	42000	-64.74	20230912	13050	13.49	20240806	3.41	N	282880	500	55 억		247216	N	N	74	N	00	N
7	20240830	111114	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14850	70	2	0.47	133790420	8949	52.10	15090	15130	14850	19210	10350	14780	14950.32	2.22	0	930	15246	15012	14836	14602	14426	15130	14720	56	4430	500	10930	10	1	11141807	1655	13.80	0.98	12	0.08	1076.00	15152.00	40808	20230912	-63.61	13050	20240806	13.79	29450	-49.58	20240223	13050	13.79	20240806	42000	-64.64	20230912	13050	13.79	20240806	3.41	N	282880	500	55 억		247216	N	N	74	N	00	N
8	20240830	101108	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14870	90	2	0.61	98448230	6574	38.27	15090	15130	14860	19210	10350	14780	14975.39	2.22	0	1309	15246	15012	14836	14602	14426	15130	14720	56	4430	500	10930	10	1	11141807	1657	13.82	0.98	12	0.06	1076.00	15152.00	40808	20230912	-63.56	13050	20240806	13.95	29450	-49.51	20240223	13050	13.95	20240806	42000	-64.60	20230912	13050	13.95	20240806	3.41	N	282880	500	55 억		247216	N	N	74	N	00	N
9	20240830	091113	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15080	300	2	2.03	26415190	1757	10.23	15090	15090	14870	19210	10350	14780	15034.26	2.22	0	1472	15246	15012	14836	14602	14426	15130	14720	56	4430	500	10930	10	1	11141807	1680	14.01	1.00	12	0.02	1076.00	15152.00	40808	20230912	-63.05	13050	20240806	15.56	29450	-48.79	20240223	13050	15.56	20240806	42000	-64.10	20230912	13050	15.56	20240806	3.41	N	282880	500	55 억		247216	N	N	74	N	00	N
10	20240829	161111	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14780	10	2	0.07	254555990	17154	49.91	14750	15070	14660	19200	10340	14770	14839.46	2.18	0	4337	15243	15006	14873	14636	14503	14940	14570	56	4430	500	10920	10	1	11141807	1647	13.74	0.98	12	0.15	1076.00	15152.00	40808	20230912	-63.78	13050	20240806	13.26	29450	-49.81	20240223	13050	13.26	20240806	42000	-64.81	20230912	13050	13.26	20240806	3.43	N	282880	500	55 억		242876	N	Y	74	N	00	N
11	20240829	151122	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14840	70	2	0.47	238813440	16090	46.81	14750	15070	14660	19200	10340	14770	14842.35	2.18	0	4358	15243	15006	14873	14636	14503	14940	14570	56	4430	500	10920	10	1	11141807	1653	13.79	0.98	12	0.14	1076.00	15152.00	40808	20230912	-63.63	13050	20240806	13.72	29450	-49.61	20240223	13050	13.72	20240806	42000	-64.67	20230912	13050	13.72	20240806	3.43	N	282880	500	55 억		242876	N	N	1	N	00	N
12	20240829	141122	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14980	210	2	1.42	198495320	13367	38.89	14750	15070	14660	19200	10340	14770	14849.65	2.18	0	4457	15243	15006	14873	14636	14503	14940	14570	56	4430	500	10920	10	1	11141807	1669	13.92	0.99	12	0.12	1076.00	15152.00	40808	20230912	-63.29	13050	20240806	14.79	29450	-49.13	20240223	13050	14.79	20240806	42000	-64.33	20230912	13050	14.79	20240806	3.43	N	282880	500	55 억		242876	N	N	1	N	00	N
13	20240829	131123	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14980	210	2	1.42	154473400	10424	30.33	14750	15070	14660	19200	10340	14770	14819.01	2.18	0	4003	15243	15006	14873	14636	14503	14940	14570	56	4430	500	10920	10	1	11141807	1669	13.92	0.99	12	0.09	1076.00	15152.00	40808	20230912	-63.29	13050	20240806	14.79	29450	-49.13	20240223	13050	14.79	20240806	42000	-64.33	20230912	13050	14.79	20240806	3.43	N	282880	500	55 억		242876	N	N	1	N	00	N
14	20240829	121123	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14900	130	2	0.88	101157190	6861	19.96	14750	14920	14660	19200	10340	14770	14743.80	2.18	0	2140	15243	15006	14873	14636	14503	14940	14570	56	4430	500	10920	10	1	11141807	1660	13.85	0.98	12	0.06	1076.00	15152.00	40808	20230912	-63.49	13050	20240806	14.18	29450	-49.41	20240223	13050	14.18	20240806	42000	-64.52	20230912	13050	14.18	20240806	3.43	N	282880	500	55 억		242876	N	N	1	N	00	N
15	20240829	111122	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14840	70	2	0.47	75376940	5123	14.90	14750	14890	14660	19200	10340	14770	14713.44	2.18	0	1305	15243	15006	14873	14636	14503	14940	14570	56	4430	500	10920	10	1	11141807	1653	13.79	0.98	12	0.05	1076.00	15152.00	40808	20230912	-63.63	13050	20240806	13.72	29450	-49.61	20240223	13050	13.72	20240806	42000	-64.67	20230912	13050	13.72	20240806	3.43	N	282880	500	55 억		242876	N	N	1	N	00	N
16	20240829	101115	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14740	-30	5	-0.20	60047630	4088	11.89	14750	14890	14660	19200	10340	14770	14688.75	2.18	0	1145	15243	15006	14873	14636	14503	14940	14570	56	4430	500	10920	10	1	11141807	1642	13.70	0.97	12	0.04	1076.00	15152.00	40808	20230912	-63.88	13050	20240806	12.95	29450	-49.95	20240223	13050	12.95	20240806	42000	-64.90	20230912	13050	12.95	20240806	3.43	N	282880	500	55 억		242876	N	N	1	N	00	N
17	20240829	091120	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14750	-20	5	-0.14	12913200	879	2.56	14750	14750	14660	19200	10340	14770	14690.78	2.18	0	79	15243	15006	14873	14636	14503	14940	14570	56	4430	500	10920	10	1	11141807	1643	13.71	0.97	12	0.01	1076.00	15152.00	40808	20230912	-63.86	13050	20240806	13.03	29450	-49.92	20240223	13050	13.03	20240806	42000	-64.88	20230912	13050	13.03	20240806	3.43	N	282880	500	55 억		242876	N	N	1	N	00	N
18	20240828	161044	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14770	-230	5	-1.53	504913740	33980	192.97	14850	15110	14740	19500	10500	15000	14859.43	2.24	0	-6645	15253	15126	14963	14836	14673	15190	14900	56	4500	500	11100	10	1	11141807	1646	13.73	0.97	12	0.30	1076.00	15152.00	40808	20230912	-63.81	13050	20240806	13.18	29450	-49.85	20240223	13050	13.18	20240806	42000	-64.83	20230912	13050	13.18	20240806	3.48	N	282880	500	55 억		249531	N	N	1	N	00	N
19	20240828	151052	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14780	-220	5	-1.47	480351950	32319	183.54	14850	15110	14740	19500	10500	15000	14862.81	2.24	0	-6438	15253	15126	14963	14836	14673	15190	14900	56	4500	500	11100	10	1	11141807	1647	13.74	0.98	12	0.29	1076.00	15152.00	40808	20230912	-63.78	13050	20240806	13.26	29450	-49.81	20240223	13050	13.26	20240806	42000	-64.81	20230912	13050	13.26	20240806	3.48	N	282880	500	55 억		249531	N	N	0	N	00	N
20	20240828	141054	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14780	-220	5	-1.47	422286210	28393	161.24	14850	15110	14740	19500	10500	15000	14872.88	2.24	0	-6054	15253	15126	14963	14836	14673	15190	14900	56	4500	500	11100	10	1	11141807	1647	13.74	0.98	12	0.25	1076.00	15152.00	40808	20230912	-63.78	13050	20240806	13.26	29450	-49.81	20240223	13050	13.26	20240806	42000	-64.81	20230912	13050	13.26	20240806	3.48	N	282880	500	55 억		249531	N	N	0	N	00	N
21	20240828	131050	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14840	-160	5	-1.07	294319380	19740	112.10	14850	15110	14830	19500	10500	15000	14909.77	2.24	0	-3344	15253	15126	14963	14836	14673	15190	14900	56	4500	500	11100	10	1	11141807	1653	13.79	0.98	12	0.18	1076.00	15152.00	40808	20230912	-63.63	13050	20240806	13.72	29450	-49.61	20240223	13050	13.72	20240806	42000	-64.67	20230912	13050	13.72	20240806	3.48	N	282880	500	55 억		249531	N	N	0	N	00	N
22	20240828	121048	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14880	-120	5	-0.80	259630190	17403	98.83	14850	15110	14840	19500	10500	15000	14918.68	2.24	0	-3212	15253	15126	14963	14836	14673	15190	14900	56	4500	500	11100	10	1	11141807	1658	13.83	0.98	12	0.16	1076.00	15152.00	40808	20230912	-63.54	13050	20240806	14.02	29450	-49.47	20240223	13050	14.02	20240806	42000	-64.57	20230912	13050	14.02	20240806	3.48	N	282880	500	55 억		249531	N	N	0	N	00	N
23	20240828	111049	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14870	-130	5	-0.87	220712970	14786	83.97	14850	15110	14850	19500	10500	15000	14927.13	2.24	0	-1061	15253	15126	14963	14836	14673	15190	14900	56	4500	500	11100	10	1	11141807	1657	13.82	0.98	12	0.13	1076.00	15152.00	40808	20230912	-63.56	13050	20240806	13.95	29450	-49.51	20240223	13050	13.95	20240806	42000	-64.60	20230912	13050	13.95	20240806	3.48	N	282880	500	55 억		249531	N	N	0	N	00	N
24	20240828	101116	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15040	40	2	0.27	165344300	11078	62.91	14850	15110	14850	19500	10500	15000	14925.43	2.24	0	896	15253	15126	14963	14836	14673	15190	14900	56	4500	500	11100	10	1	11141807	1676	13.98	0.99	12	0.10	1076.00	15152.00	40808	20230912	-63.14	13050	20240806	15.25	29450	-48.93	20240223	13050	15.25	20240806	42000	-64.19	20230912	13050	15.25	20240806	3.48	N	282880	500	55 억		249531	N	N	0	N	00	N
25	20240828	091107	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14990	-10	5	-0.07	106870260	7169	40.71	14850	15100	14850	19500	10500	15000	14907.21	2.24	0	2166	15253	15126	14963	14836	14673	15190	14900	56	4500	500	11100	10	1	11141807	1670	13.93	0.99	12	0.06	1076.00	15152.00	40808	20230912	-63.27	13050	20240806	14.87	29450	-49.10	20240223	13050	14.87	20240806	42000	-64.31	20230912	13050	14.87	20240806	3.48	N	282880	500	55 억		249531	N	N	0	N	00	N
26	20240827	161043	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15000	30	2	0.20	263377610	17593	77.86	14970	15090	14800	19460	10480	14970	14970.59	2.20	0	4306	15510	15240	15050	14780	14590	15145	14685	56	4490	500	11070	10	1	11141807	1671	13.94	0.99	12	0.16	1076.00	15152.00	40808	20230912	-63.24	13050	20240806	14.94	29450	-49.07	20240223	13050	14.94	20240806	42000	-64.29	20230912	13050	14.94	20240806	3.48	N	282880	500	55 억		245213	N	N	0	N	00	N
27	20240827	151050	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15020	50	2	0.33	255710050	17082	75.60	14970	15090	14800	19460	10480	14970	14969.56	2.20	0	4351	15510	15240	15050	14780	14590	15145	14685	56	4490	500	11070	10	1	11141807	1673	13.96	0.99	12	0.15	1076.00	15152.00	40808	20230912	-63.19	13050	20240806	15.10	29450	-49.00	20240223	13050	15.10	20240806	42000	-64.24	20230912	13050	15.10	20240806	3.48	N	282880	500	55 억		245213	N	N	0	N	00	N
28	20240827	141054	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15040	70	2	0.47	219370790	14667	64.91	14970	15090	14800	19460	10480	14970	14956.76	2.20	0	3973	15510	15240	15050	14780	14590	15145	14685	56	4490	500	11070	10	1	11141807	1676	13.98	0.99	12	0.13	1076.00	15152.00	40808	20230912	-63.14	13050	20240806	15.25	29450	-48.93	20240223	13050	15.25	20240806	42000	-64.19	20230912	13050	15.25	20240806	3.48	N	282880	500	55 억		245213	N	N	0	N	00	N
29	20240827	131057	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15070	100	2	0.67	204377390	13671	60.50	14970	15090	14800	19460	10480	14970	14949.70	2.20	0	3572	15510	15240	15050	14780	14590	15145	14685	56	4490	500	11070	10	1	11141807	1679	14.01	0.99	12	0.12	1076.00	15152.00	40808	20230912	-63.07	13050	20240806	15.48	29450	-48.83	20240223	13050	15.48	20240806	42000	-64.12	20230912	13050	15.48	20240806	3.48	N	282880	500	55 억		245213	N	N	0	N	00	N
30	20240827	121058	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15070	100	2	0.67	181664530	12152	53.78	14970	15090	14800	19460	10480	14970	14949.35	2.20	0	3007	15510	15240	15050	14780	14590	15145	14685	56	4490	500	11070	10	1	11141807	1679	14.01	0.99	12	0.11	1076.00	15152.00	40808	20230912	-63.07	13050	20240806	15.48	29450	-48.83	20240223	13050	15.48	20240806	42000	-64.12	20230912	13050	15.48	20240806	3.48	N	282880	500	55 억		245213	N	N	0	N	00	N
31	20240827	111054	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14960	-10	5	-0.07	142682450	9552	42.27	14970	15090	14800	19460	10480	14970	14937.44	2.20	0	3599	15510	15240	15050	14780	14590	15145	14685	56	4490	500	11070	10	1	11141807	1667	13.90	0.99	12	0.09	1076.00	15152.00	40808	20230912	-63.34	13050	20240806	14.64	29450	-49.20	20240223	13050	14.64	20240806	42000	-64.38	20230912	13050	14.64	20240806	3.48	N	282880	500	55 억		245213	N	N	0	N	00	N
32	20240827	101050	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15000	30	2	0.20	93693380	6261	27.71	14970	15090	14800	19460	10480	14970	14964.60	2.20	0	1515	15510	15240	15050	14780	14590	15145	14685	56	4490	500	11070	10	1	11141807	1671	13.94	0.99	12	0.06	1076.00	15152.00	40808	20230912	-63.24	13050	20240806	14.94	29450	-49.07	20240223	13050	14.94	20240806	42000	-64.29	20230912	13050	14.94	20240806	3.48	N	282880	500	55 억		245213	N	N	0	N	00	N
33	20240827	091052	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14960	-10	5	-0.07	30451790	2034	9.00	14970	15050	14960	19460	10480	14970	14971.38	2.20	0	24	15510	15240	15050	14780	14590	15145	14685	56	4490	500	11070	10	1	11141807	1667	13.90	0.99	12	0.02	1076.00	15152.00	40808	20230912	-63.34	13050	20240806	14.64	29450	-49.20	20240223	13050	14.64	20240806	42000	-64.38	20230912	13050	14.64	20240806	3.48	N	282880	500	55 억		245213	N	N	0	N	00	N
34	20240826	161036	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14970	-170	5	-1.12	336899050	22452	111.35	15200	15320	14860	19680	10600	15140	15005.44	2.25	0	-6008	15486	15312	15106	14932	14726	15210	14830	56	4540	500	11200	10	1	11141807	1668	13.91	0.99	12	0.20	1076.00	15152.00	40808	20230912	-63.32	13050	20240806	14.71	29450	-49.17	20240223	13050	14.71	20240806	42000	-64.36	20230912	13050	14.71	20240806	3.45	N	282880	500	55 억		251224	N	N	0	N	00	N
35	20240826	151046	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14990	-150	5	-0.99	326224980	21739	107.82	15200	15320	14860	19680	10600	15140	15006.44	2.25	0	-5911	15486	15312	15106	14932	14726	15210	14830	56	4540	500	11200	10	1	11141807	1670	13.93	0.99	12	0.20	1076.00	15152.00	40808	20230912	-63.27	13050	20240806	14.87	29450	-49.10	20240223	13050	14.87	20240806	42000	-64.31	20230912	13050	14.87	20240806	3.45	N	282880	500	55 억		251224	N	N	0	N	00	N
36	20240826	141049	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14930	-210	5	-1.39	265522550	17706	87.81	15200	15320	14860	19680	10600	15140	14996.19	2.25	0	-4685	15486	15312	15106	14932	14726	15210	14830	56	4540	500	11200	10	1	11141807	1663	13.88	0.99	12	0.16	1076.00	15152.00	40808	20230912	-63.41	13050	20240806	14.41	29450	-49.30	20240223	13050	14.41	20240806	42000	-64.45	20230912	13050	14.41	20240806	3.45	N	282880	500	55 억		251224	N	N	0	N	00	N
37	20240826	131048	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14920	-220	5	-1.45	199469370	13268	65.80	15200	15320	14860	19680	10600	15140	15033.87	2.25	0	-3920	15486	15312	15106	14932	14726	15210	14830	56	4540	500	11200	10	1	11141807	1662	13.87	0.98	12	0.12	1076.00	15152.00	40808	20230912	-63.44	13050	20240806	14.33	29450	-49.34	20240223	13050	14.33	20240806	42000	-64.48	20230912	13050	14.33	20240806	3.45	N	282880	500	55 억		251224	N	N	0	N	00	N
38	20240826	121044	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14890	-250	5	-1.65	151128830	10020	49.69	15200	15320	14890	19680	10600	15140	15082.72	2.25	0	-4546	15486	15312	15106	14932	14726	15210	14830	56	4540	500	11200	10	1	11141807	1659	13.84	0.98	12	0.09	1076.00	15152.00	40808	20230912	-63.51	13050	20240806	14.10	29450	-49.44	20240223	13050	14.10	20240806	42000	-64.55	20230912	13050	14.10	20240806	3.45	N	282880	500	55 억		251224	N	N	0	N	00	N
39	20240826	111047	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15100	-40	5	-0.26	88936360	5868	29.10	15200	15320	15030	19680	10600	15140	15156.16	2.25	0	-2782	15486	15312	15106	14932	14726	15210	14830	56	4540	500	11200	10	1	11141807	1682	14.03	1.00	12	0.05	1076.00	15152.00	40808	20230912	-63.00	13050	20240806	15.71	29450	-48.73	20240223	13050	15.71	20240806	42000	-64.05	20230912	13050	15.71	20240806	3.45	N	282880	500	55 억		251224	N	N	0	N	00	N
40	20240826	101049	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15180	40	2	0.26	48340950	3179	15.77	15200	15320	15130	19680	10600	15140	15206.34	2.25	0	-893	15486	15312	15106	14932	14726	15210	14830	56	4540	500	11200	10	1	11141807	1691	14.11	1.00	12	0.03	1076.00	15152.00	40808	20230912	-62.80	13050	20240806	16.32	29450	-48.46	20240223	13050	16.32	20240806	42000	-63.86	20230912	13050	16.32	20240806	3.45	N	282880	500	55 억		251224	N	N	0	N	00	N
41	20240826	091043	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15320	180	2	1.19	17802880	1167	5.79	15200	15320	15200	19680	10600	15140	15255.25	2.25	0	24	15486	15312	15106	14932	14726	15210	14830	56	4540	500	11200	10	1	11141807	1707	14.24	1.01	12	0.01	1076.00	15152.00	40808	20230912	-62.46	13050	20240806	17.39	29450	-47.98	20240223	13050	17.39	20240806	42000	-63.52	20230912	13050	17.39	20240806	3.45	N	282880	500	55 억		251224	N	N	0	N	00	N
42	20240823	161036	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15140	-140	5	-0.92	303275190	20136	63.61	15280	15280	14900	19860	10700	15280	15061.34	2.30	0	-4435	15860	15570	15380	15090	14900	15475	14995	56	4580	500	11300	10	1	11141807	1687	14.07	1.00	12	0.18	1076.00	15152.00	40808	20230912	-62.90	13050	20240806	16.02	29450	-48.59	20240223	13050	16.02	20240806	42000	-63.95	20230912	13050	16.02	20240806	3.43	N	282880	500	55 억		255762	N	N	0	N	00	N
43	20240823	151046	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15140	-140	5	-0.92	285651240	18972	59.94	15280	15280	14900	19860	10700	15280	15056.46	2.30	0	-4127	15860	15570	15380	15090	14900	15475	14995	56	4580	500	11300	10	1	11141807	1687	14.07	1.00	12	0.17	1076.00	15152.00	40808	20230912	-62.90	13050	20240806	16.02	29450	-48.59	20240223	13050	16.02	20240806	42000	-63.95	20230912	13050	16.02	20240806	3.43	N	282880	500	55 억		255762	N	N	0	N	00	N
44	20240823	141046	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15170	-110	5	-0.72	232312570	15453	48.82	15280	15280	14900	19860	10700	15280	15033.49	2.30	0	-3422	15860	15570	15380	15090	14900	15475	14995	56	4580	500	11300	10	1	11141807	1690	14.10	1.00	12	0.14	1076.00	15152.00	40808	20230912	-62.83	13050	20240806	16.25	29450	-48.49	20240223	13050	16.25	20240806	42000	-63.88	20230912	13050	16.25	20240806	3.43	N	282880	500	55 억		255762	N	N	0	N	00	N
45	20240823	131044	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15120	-160	5	-1.05	212620040	14153	44.71	15280	15280	14900	19860	10700	15280	15022.97	2.30	0	-3949	15860	15570	15380	15090	14900	15475	14995	56	4580	500	11300	10	1	11141807	1685	14.05	1.00	12	0.13	1076.00	15152.00	40808	20230912	-62.95	13050	20240806	15.86	29450	-48.66	20240223	13050	15.86	20240806	42000	-64.00	20230912	13050	15.86	20240806	3.43	N	282880	500	55 억		255762	N	N	0	N	00	N
46	20240823	121043	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15120	-160	5	-1.05	191443440	12749	40.28	15280	15280	14900	19860	10700	15280	15016.35	2.30	0	-4356	15860	15570	15380	15090	14900	15475	14995	56	4580	500	11300	10	1	11141807	1685	14.05	1.00	12	0.11	1076.00	15152.00	40808	20230912	-62.95	13050	20240806	15.86	29450	-48.66	20240223	13050	15.86	20240806	42000	-64.00	20230912	13050	15.86	20240806	3.43	N	282880	500	55 억		255762	N	N	0	N	00	N
47	20240823	111040	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15020	-260	5	-1.70	173954200	11589	36.61	15280	15280	14900	19860	10700	15280	15010.29	2.30	0	-4411	15860	15570	15380	15090	14900	15475	14995	56	4580	500	11300	10	1	11141807	1673	13.96	0.99	12	0.10	1076.00	15152.00	40808	20230912	-63.19	13050	20240806	15.10	29450	-49.00	20240223	13050	15.10	20240806	42000	-64.24	20230912	13050	15.10	20240806	3.43	N	282880	500	55 억		255762	N	N	0	N	00	N
48	20240823	101045	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15140	-140	5	-0.92	65329980	4330	13.68	15280	15280	15010	19860	10700	15280	15087.76	2.30	0	-1526	15860	15570	15380	15090	14900	15475	14995	56	4580	500	11300	10	1	11141807	1687	14.07	1.00	12	0.04	1076.00	15152.00	40808	20230912	-62.90	13050	20240806	16.02	29450	-48.59	20240223	13050	16.02	20240806	42000	-63.95	20230912	13050	16.02	20240806	3.43	N	282880	500	55 억		255762	N	N	0	N	00	N
49	20240823	091044	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15200	-80	5	-0.52	11970660	788	2.49	15280	15280	15050	19860	10700	15280	15191.19	2.30	0	-65	15860	15570	15380	15090	14900	15475	14995	56	4580	500	11300	10	1	11141807	1694	14.13	1.00	12	0.01	1076.00	15152.00	40808	20230912	-62.75	13050	20240806	16.48	29450	-48.39	20240223	13050	16.48	20240806	42000	-63.81	20230912	13050	16.48	20240806	3.43	N	282880	500	55 억		255762	N	N	0	N	00	N
50	20240822	161037	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15280	-390	5	-2.49	486802470	31582	72.99	15670	15670	15190	20350	10970	15670	15415.21	2.37	0	-8088	16030	15850	15490	15310	14950	15940	15400	56	4680	500	11590	10	1	11141807	1702	14.20	1.01	12	0.28	1076.00	15152.00	40808	20230912	-62.56	13050	20240806	17.09	29450	-48.12	20240223	13050	17.09	20240806	42000	-63.62	20230912	13050	17.09	20240806	3.42	N	282880	500	55 억		263794	N	N	0	N	00	N
51	20240822	151046	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15330	-340	5	-2.17	457302230	29654	68.53	15670	15670	15190	20350	10970	15670	15421.27	2.37	0	-7395	16030	15850	15490	15310	14950	15940	15400	56	4680	500	11590	10	1	11141807	1708	14.25	1.01	12	0.27	1076.00	15152.00	40808	20230912	-62.43	13050	20240806	17.47	29450	-47.95	20240223	13050	17.47	20240806	42000	-63.50	20230912	13050	17.47	20240806	3.42	N	282880	500	55 억		263794	N	N	0	N	00	N
52	20240822	141047	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15330	-340	5	-2.17	425252650	27560	63.69	15670	15670	15190	20350	10970	15670	15430.07	2.37	0	-6100	16030	15850	15490	15310	14950	15940	15400	56	4680	500	11590	10	1	11141807	1708	14.25	1.01	12	0.25	1076.00	15152.00	40808	20230912	-62.43	13050	20240806	17.47	29450	-47.95	20240223	13050	17.47	20240806	42000	-63.50	20230912	13050	17.47	20240806	3.42	N	282880	500	55 억		263794	N	N	0	N	00	N
53	20240822	131046	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15300	-370	5	-2.36	354167480	22911	52.95	15670	15670	15190	20350	10970	15670	15458.40	2.37	0	-4542	16030	15850	15490	15310	14950	15940	15400	56	4680	500	11590	10	1	11141807	1705	14.22	1.01	12	0.21	1076.00	15152.00	40808	20230912	-62.51	13050	20240806	17.24	29450	-48.05	20240223	13050	17.24	20240806	42000	-63.57	20230912	13050	17.24	20240806	3.42	N	282880	500	55 억		263794	N	N	0	N	00	N
54	20240822	121050	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15380	-290	5	-1.85	305852890	19745	45.63	15670	15670	15260	20350	10970	15670	15490.14	2.37	0	-3473	16030	15850	15490	15310	14950	15940	15400	56	4680	500	11590	10	1	11141807	1714	14.29	1.02	12	0.18	1076.00	15152.00	40808	20230912	-62.31	13050	20240806	17.85	29450	-47.78	20240223	13050	17.85	20240806	42000	-63.38	20230912	13050	17.85	20240806	3.42	N	282880	500	55 억		263794	N	N	0	N	00	N
55	20240822	111041	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15460	-210	5	-1.34	247667720	15956	36.88	15670	15670	15400	20350	10970	15670	15521.92	2.37	0	-1147	16030	15850	15490	15310	14950	15940	15400	56	4680	500	11590	10	1	11141807	1723	14.37	1.02	12	0.14	1076.00	15152.00	40808	20230912	-62.12	13050	20240806	18.47	29450	-47.50	20240223	13050	18.47	20240806	42000	-63.19	20230912	13050	18.47	20240806	3.42	N	282880	500	55 억		263794	N	N	0	N	00	N
56	20240822	101041	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15520	-150	5	-0.96	130629080	8404	19.42	15670	15670	15400	20350	10970	15670	15543.68	2.37	0	-1403	16030	15850	15490	15310	14950	15940	15400	56	4680	500	11590	10	1	11141807	1729	14.42	1.02	12	0.08	1076.00	15152.00	40808	20230912	-61.97	13050	20240806	18.93	29450	-47.30	20240223	13050	18.93	20240806	42000	-63.05	20230912	13050	18.93	20240806	3.42	N	282880	500	55 억		263794	N	N	0	N	00	N
57	20240822	091041	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15400	-270	5	-1.72	48239980	3107	7.18	15670	15670	15400	20350	10970	15670	15526.22	2.37	0	198	16030	15850	15490	15310	14950	15940	15400	56	4680	500	11590	10	1	11141807	1716	14.31	1.02	12	0.03	1076.00	15152.00	40808	20230912	-62.26	13050	20240806	18.01	29450	-47.71	20240223	13050	18.01	20240806	42000	-63.33	20230912	13050	18.01	20240806	3.42	N	282880	500	55 억		263794	N	N	0	N	00	N
58	20240821	161034	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15670	220	2	1.42	655093600	42660	77.15	15440	15670	15130	20050	10820	15450	15356.13	2.34	0	2717	16076	15762	15206	14892	14336	15920	15050	56	4600	500	11430	10	1	11141807	1746	14.56	1.03	12	0.38	1076.00	15152.00	40808	20230912	-61.60	13050	20240806	20.08	29450	-46.79	20240223	13050	20.08	20240806	42000	-62.69	20230912	13050	20.08	20240806	3.48	N	282880	500	55 억		260746	N	N	6	N	00	N
59	20240821	151048	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15530	80	2	0.52	587429560	38325	69.31	15440	15580	15130	20050	10820	15450	15327.58	2.34	0	2513	16076	15762	15206	14892	14336	15920	15050	56	4600	500	11430	10	1	11141807	1730	14.43	1.02	12	0.34	1076.00	15152.00	40808	20230912	-61.94	13050	20240806	19.00	29450	-47.27	20240223	13050	19.00	20240806	42000	-63.02	20230912	13050	19.00	20240806	3.48	N	282880	500	55 억		260746	N	N	6	N	00	N
60	20240821	141045	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15330	-120	5	-0.78	469472780	30689	55.50	15440	15470	15130	20050	10820	15450	15297.75	2.34	0	1275	16076	15762	15206	14892	14336	15920	15050	56	4600	500	11430	10	1	11141807	1708	14.25	1.01	12	0.28	1076.00	15152.00	40808	20230912	-62.43	13050	20240806	17.47	29450	-47.95	20240223	13050	17.47	20240806	42000	-63.50	20230912	13050	17.47	20240806	3.48	N	282880	500	55 억		260746	N	N	6	N	00	N
61	20240821	131052	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15380	-70	5	-0.45	413944520	27074	48.96	15440	15470	15130	20050	10820	15450	15289.37	2.34	0	537	16076	15762	15206	14892	14336	15920	15050	56	4600	500	11430	10	1	11141807	1714	14.29	1.02	12	0.24	1076.00	15152.00	40808	20230912	-62.31	13050	20240806	17.85	29450	-47.78	20240223	13050	17.85	20240806	42000	-63.38	20230912	13050	17.85	20240806	3.48	N	282880	500	55 억		260746	N	N	6	N	00	N
62	20240821	121051	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15150	-300	5	-1.94	339260310	22210	40.17	15440	15470	15130	20050	10820	15450	15275.12	2.34	0	-566	16076	15762	15206	14892	14336	15920	15050	56	4600	500	11430	10	1	11141807	1688	14.08	1.00	12	0.20	1076.00	15152.00	40808	20230912	-62.87	13050	20240806	16.09	29450	-48.56	20240223	13050	16.09	20240806	42000	-63.93	20230912	13050	16.09	20240806	3.48	N	282880	500	55 억		260746	N	N	6	N	00	N
63	20240821	111045	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15230	-220	5	-1.42	201718400	13157	23.79	15440	15470	15130	20050	10820	15450	15331.64	2.34	0	-502	16076	15762	15206	14892	14336	15920	15050	56	4600	500	11430	10	1	11141807	1697	14.15	1.01	12	0.12	1076.00	15152.00	40808	20230912	-62.68	13050	20240806	16.70	29450	-48.29	20240223	13050	16.70	20240806	42000	-63.74	20230912	13050	16.70	20240806	3.48	N	282880	500	55 억		260746	N	N	6	N	00	N
64	20240821	101051	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15300	-150	5	-0.97	102097410	6664	12.05	15440	15440	15130	20050	10820	15450	15320.74	2.34	0	526	16076	15762	15206	14892	14336	15920	15050	56	4600	500	11430	10	1	11141807	1705	14.22	1.01	12	0.06	1076.00	15152.00	40808	20230912	-62.51	13050	20240806	17.24	29450	-48.05	20240223	13050	17.24	20240806	42000	-63.57	20230912	13050	17.24	20240806	3.48	N	282880	500	55 억		260746	N	N	6	N	00	N
65	20240821	091041	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15360	-90	5	-0.58	29471660	1928	3.49	15440	15440	15130	20050	10820	15450	15286.13	2.34	0	-5	16076	15762	15206	14892	14336	15920	15050	56	4600	500	11430	10	1	11141807	1711	14.28	1.01	12	0.02	1076.00	15152.00	40808	20230912	-62.36	13050	20240806	17.70	29450	-47.84	20240223	13050	17.70	20240806	42000	-63.43	20230912	13050	17.70	20240806	3.48	N	282880	500	55 억		260746	N	N	6	N	00	N
66	20240820	161029	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15450	850	2	5.82	830263270	54759	131.59	14650	15520	14650	18980	10220	14600	15161.75	2.13	0	24322	15266	14932	14766	14432	14266	14850	14350	56	4380	500	10800	10	1	11141807	1721	14.36	1.02	12	0.49	1076.00	15152.00	40808	20230912	-62.14	13050	20240806	18.39	29450	-47.54	20240223	13050	18.39	20240806	42000	-63.21	20230912	13050	18.39	20240806	3.50	N	282880	500	55 억		236791	N	N	6	N	00	N
67	20240820	151041	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15450	850	2	5.82	798106040	52678	126.59	14650	15520	14650	18980	10220	14600	15150.65	2.13	0	23599	15266	14932	14766	14432	14266	14850	14350	56	4380	500	10800	10	1	11141807	1721	14.36	1.02	12	0.47	1076.00	15152.00	40808	20230912	-62.14	13050	20240806	18.39	29450	-47.54	20240223	13050	18.39	20240806	42000	-63.21	20230912	13050	18.39	20240806	3.50	N	282880	500	55 억		236791	N	N	0	N	00	N
68	20240820	141038	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15240	640	2	4.38	610633480	40495	97.32	14650	15250	14650	18980	10220	14600	15079.23	2.13	0	19565	15266	14932	14766	14432	14266	14850	14350	56	4380	500	10800	10	1	11141807	1698	14.16	1.01	12	0.36	1076.00	15152.00	40808	20230912	-62.65	13050	20240806	16.78	29450	-48.25	20240223	13050	16.78	20240806	42000	-63.71	20230912	13050	16.78	20240806	3.50	N	282880	500	55 억		236791	N	N	0	N	00	N
69	20240820	131041	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15130	530	2	3.63	471368670	31328	75.29	14650	15170	14650	18980	10220	14600	15046.24	2.13	0	12733	15266	14932	14766	14432	14266	14850	14350	56	4380	500	10800	10	1	11141807	1686	14.06	1.00	12	0.28	1076.00	15152.00	40808	20230912	-62.92	13050	20240806	15.94	29450	-48.62	20240223	13050	15.94	20240806	42000	-63.98	20230912	13050	15.94	20240806	3.50	N	282880	500	55 억		236791	N	N	0	N	00	N
70	20240820	121033	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15090	490	2	3.36	454362160	30203	72.58	14650	15170	14650	18980	10220	14600	15043.61	2.13	0	12062	15266	14932	14766	14432	14266	14850	14350	56	4380	500	10800	10	1	11141807	1681	14.02	1.00	12	0.27	1076.00	15152.00	40808	20230912	-63.02	13050	20240806	15.63	29450	-48.76	20240223	13050	15.63	20240806	42000	-64.07	20230912	13050	15.63	20240806	3.50	N	282880	500	55 억		236791	N	N	0	N	00	N
71	20240820	111033	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15080	480	2	3.29	388256640	25818	62.04	14650	15170	14650	18980	10220	14600	15038.22	2.13	0	11056	15266	14932	14766	14432	14266	14850	14350	56	4380	500	10800	10	1	11141807	1680	14.01	1.00	12	0.23	1076.00	15152.00	40808	20230912	-63.05	13050	20240806	15.56	29450	-48.79	20240223	13050	15.56	20240806	42000	-64.10	20230912	13050	15.56	20240806	3.50	N	282880	500	55 억		236791	N	N	0	N	00	N
72	20240820	101029	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14980	380	2	2.60	333862120	22208	53.37	14650	15170	14650	18980	10220	14600	15033.42	2.13	0	9536	15266	14932	14766	14432	14266	14850	14350	56	4380	500	10800	10	1	11141807	1669	13.92	0.99	12	0.20	1076.00	15152.00	40808	20230912	-63.29	13050	20240806	14.79	29450	-49.13	20240223	13050	14.79	20240806	42000	-64.33	20230912	13050	14.79	20240806	3.50	N	282880	500	55 억		236791	N	N	0	N	00	N
73	20240820	091033	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15070	470	2	3.22	83905980	5638	13.55	14650	15070	14650	18980	10220	14600	14882.22	2.13	0	4404	15266	14932	14766	14432	14266	14850	14350	56	4380	500	10800	10	1	11141807	1679	14.01	0.99	12	0.05	1076.00	15152.00	40808	20230912	-63.07	13050	20240806	15.48	29450	-48.83	20240223	13050	15.48	20240806	42000	-64.12	20230912	13050	15.48	20240806	3.50	N	282880	500	55 억		236791	N	N	0	N	00	N
74	20240819	161021	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14600	-340	5	-2.28	615676550	41508	131.40	15100	15100	14600	19420	10460	14940	14832.76	2.14	0	-1890	15406	15172	15046	14812	14686	15110	14750	56	4480	500	11050	10	1	11141807	1627	13.57	0.96	12	0.37	1076.00	15152.00	40808	20230912	-64.22	13050	20240806	11.88	29450	-50.42	20240223	13050	11.88	20240806	42000	-65.24	20230912	13050	11.88	20240806	3.56	N	282880	500	55 억		238682	N	N	0	N	00	N
75	20240819	151031	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14650	-290	5	-1.94	586595510	39518	125.10	15100	15100	14630	19420	10460	14940	14843.75	2.14	0	-2066	15406	15172	15046	14812	14686	15110	14750	56	4480	500	11050	10	1	11141807	1632	13.62	0.97	12	0.35	1076.00	15152.00	40808	20230912	-64.10	13050	20240806	12.26	29450	-50.25	20240223	13050	12.26	20240806	42000	-65.12	20230912	13050	12.26	20240806	3.56	N	282880	500	55 억		238682	N	N	0	N	00	N
76	20240819	141031	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14710	-230	5	-1.54	485269170	32615	103.25	15100	15100	14700	19420	10460	14940	14878.71	2.14	0	1864	15406	15172	15046	14812	14686	15110	14750	56	4480	500	11050	10	1	11141807	1639	13.67	0.97	12	0.29	1076.00	15152.00	40808	20230912	-63.95	13050	20240806	12.72	29450	-50.05	20240223	13050	12.72	20240806	42000	-64.98	20230912	13050	12.72	20240806	3.56	N	282880	500	55 억		238682	N	N	0	N	00	N
77	20240819	131026	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14750	-190	5	-1.27	429064560	28803	91.18	15100	15100	14700	19420	10460	14940	14896.52	2.14	0	3820	15406	15172	15046	14812	14686	15110	14750	56	4480	500	11050	10	1	11141807	1643	13.71	0.97	12	0.26	1076.00	15152.00	40808	20230912	-63.86	13050	20240806	13.03	29450	-49.92	20240223	13050	13.03	20240806	42000	-64.88	20230912	13050	13.03	20240806	3.56	N	282880	500	55 억		238682	N	N	0	N	00	N
78	20240819	121026	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14750	-190	5	-1.27	404648090	27145	85.93	15100	15100	14740	19420	10460	14940	14906.91	2.14	0	3973	15406	15172	15046	14812	14686	15110	14750	56	4480	500	11050	10	1	11141807	1643	13.71	0.97	12	0.24	1076.00	15152.00	40808	20230912	-63.86	13050	20240806	13.03	29450	-49.92	20240223	13050	13.03	20240806	42000	-64.88	20230912	13050	13.03	20240806	3.56	N	282880	500	55 억		238682	N	N	0	N	00	N
79	20240819	111028	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14860	-80	5	-0.54	317050910	21230	67.21	15100	15100	14820	19420	10460	14940	14934.10	2.14	0	7222	15406	15172	15046	14812	14686	15110	14750	56	4480	500	11050	10	1	11141807	1656	13.81	0.98	12	0.19	1076.00	15152.00	40808	20230912	-63.59	13050	20240806	13.87	29450	-49.54	20240223	13050	13.87	20240806	42000	-64.62	20230912	13050	13.87	20240806	3.56	N	282880	500	55 억		238682	N	N	0	N	00	N
80	20240819	101027	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14920	-20	5	-0.13	290798300	19464	61.62	15100	15100	14840	19420	10460	14940	14940.32	2.14	0	7634	15406	15172	15046	14812	14686	15110	14750	56	4480	500	11050	10	1	11141807	1662	13.87	0.98	12	0.17	1076.00	15152.00	40808	20230912	-63.44	13050	20240806	14.33	29450	-49.34	20240223	13050	14.33	20240806	42000	-64.48	20230912	13050	14.33	20240806	3.56	N	282880	500	55 억		238682	N	N	0	N	00	N
81	20240819	091026	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14920	-20	5	-0.13	20525910	1373	4.35	15100	15100	14900	19420	10460	14940	14949.68	2.14	0	-512	15406	15172	15046	14812	14686	15110	14750	56	4480	500	11050	10	1	11141807	1662	13.87	0.98	12	0.01	1076.00	15152.00	40808	20230912	-63.44	13050	20240806	14.33	29450	-49.34	20240223	13050	14.33	20240806	42000	-64.48	20230912	13050	14.33	20240806	3.56	N	282880	500	55 억		238682	N	N	0	N	00	N
82	20240816	161018	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14940	-150	5	-0.99	474094280	31543	84.88	15160	15280	14920	19610	10570	15090	15030.09	2.23	0	-11325	15376	15232	15016	14872	14656	15305	14945	56	4520	500	11160	10	1	11141807	1665	13.88	0.99	12	0.28	1076.00	15152.00	40808	20230912	-63.39	13050	20240806	14.48	29450	-49.27	20240223	13050	14.48	20240806	42000	-64.43	20230912	13050	14.48	20240806	3.51	N	282880	500	55 억		248076	N	N	59	N	00	N
83	20240816	151023	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14980	-110	5	-0.73	469565730	31240	84.07	15160	15280	14920	19610	10570	15090	15030.91	2.23	0	-11236	15376	15232	15016	14872	14656	15305	14945	56	4520	500	11160	10	1	11141807	1669	13.92	0.99	12	0.28	1076.00	15152.00	40808	20230912	-63.29	13050	20240806	14.79	29450	-49.13	20240223	13050	14.79	20240806	42000	-64.33	20230912	13050	14.79	20240806	3.51	N	282880	500	55 억		248076	N	N	59	N	00	N
84	20240816	141026	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14930	-160	5	-1.06	384060990	25546	68.74	15160	15280	14920	19610	10570	15090	15034.09	2.23	0	-9044	15376	15232	15016	14872	14656	15305	14945	56	4520	500	11160	10	1	11141807	1663	13.88	0.99	12	0.23	1076.00	15152.00	40808	20230912	-63.41	13050	20240806	14.41	29450	-49.30	20240223	13050	14.41	20240806	42000	-64.45	20230912	13050	14.41	20240806	3.51	N	282880	500	55 억		248076	N	N	59	N	00	N
85	20240816	131028	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14980	-110	5	-0.73	342525440	22765	61.26	15160	15280	14920	19610	10570	15090	15046.14	2.23	0	-8053	15376	15232	15016	14872	14656	15305	14945	56	4520	500	11160	10	1	11141807	1669	13.92	0.99	12	0.20	1076.00	15152.00	40808	20230912	-63.29	13050	20240806	14.79	29450	-49.13	20240223	13050	14.79	20240806	42000	-64.33	20230912	13050	14.79	20240806	3.51	N	282880	500	55 억		248076	N	N	59	N	00	N
86	20240816	121021	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14960	-130	5	-0.86	318009570	21130	56.86	15160	15280	14920	19610	10570	15090	15050.15	2.23	0	-6911	15376	15232	15016	14872	14656	15305	14945	56	4520	500	11160	10	1	11141807	1667	13.90	0.99	12	0.19	1076.00	15152.00	40808	20230912	-63.34	13050	20240806	14.64	29450	-49.20	20240223	13050	14.64	20240806	42000	-64.38	20230912	13050	14.64	20240806	3.51	N	282880	500	55 억		248076	N	N	59	N	00	N
87	20240816	111026	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15000	-90	5	-0.60	255584810	16959	45.64	15160	15280	14950	19610	10570	15090	15070.75	2.23	0	-4226	15376	15232	15016	14872	14656	15305	14945	56	4520	500	11160	10	1	11141807	1671	13.94	0.99	12	0.15	1076.00	15152.00	40808	20230912	-63.24	13050	20240806	14.94	29450	-49.07	20240223	13050	14.94	20240806	42000	-64.29	20230912	13050	14.94	20240806	3.51	N	282880	500	55 억		248076	N	N	59	N	00	N
88	20240816	101023	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15000	-90	5	-0.60	212388800	14074	37.87	15160	15280	14960	19610	10570	15090	15090.86	2.23	0	-2653	15376	15232	15016	14872	14656	15305	14945	56	4520	500	11160	10	1	11141807	1671	13.94	0.99	12	0.13	1076.00	15152.00	40808	20230912	-63.24	13050	20240806	14.94	29450	-49.07	20240223	13050	14.94	20240806	42000	-64.29	20230912	13050	14.94	20240806	3.51	N	282880	500	55 억		248076	N	N	59	N	00	N
89	20240816	091025	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15040	-50	5	-0.33	86688310	5727	15.41	15160	15280	15030	19610	10570	15090	15136.77	2.23	0	-1958	15376	15232	15016	14872	14656	15305	14945	56	4520	500	11160	10	1	11141807	1676	13.98	0.99	12	0.05	1076.00	15152.00	40808	20230912	-63.14	13050	20240806	15.25	29450	-48.93	20240223	13050	15.25	20240806	42000	-64.19	20230912	13050	15.25	20240806	3.51	N	282880	500	55 억		248076	N	N	59	N	00	N
90	20240814	161024	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15090	410	2	2.79	552102290	36809	39.57	14810	15160	14800	19080	10280	14680	14998.30	2.14	0	8439	16133	15406	14743	14016	13353	15770	14380	56	4400	500	10860	10	1	11141807	1681	14.02	1.00	12	0.33	1076.00	15152.00	40808	20230912	-63.02	13050	20240806	15.63	29450	-48.76	20240223	13050	15.63	20240806	42000	-64.07	20230912	13050	15.63	20240806	3.51	N	282880	500	55 억		238160	N	N	59	N	00	N
91	20240814	151025	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15090	410	2	2.79	535961330	35739	38.42	14810	15160	14800	19080	10280	14680	14996.54	2.14	0	8193	16133	15406	14743	14016	13353	15770	14380	56	4400	500	10860	10	1	11141807	1681	14.02	1.00	12	0.32	1076.00	15152.00	40808	20230912	-63.02	13050	20240806	15.63	29450	-48.76	20240223	13050	15.63	20240806	42000	-64.07	20230912	13050	15.63	20240806	3.51	N	282880	500	55 억		238160	N	N	0	N	00	N
92	20240814	141030	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15010	330	2	2.25	473143890	31568	33.93	14810	15160	14800	19080	10280	14680	14988.09	2.14	0	7702	16133	15406	14743	14016	13353	15770	14380	56	4400	500	10860	10	1	11141807	1672	13.95	0.99	12	0.28	1076.00	15152.00	40808	20230912	-63.22	13050	20240806	15.02	29450	-49.03	20240223	13050	15.02	20240806	42000	-64.26	20230912	13050	15.02	20240806	3.51	N	282880	500	55 억		238160	N	N	0	N	00	N
93	20240814	131028	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15080	400	2	2.72	435192470	29048	31.22	14810	15160	14800	19080	10280	14680	14981.84	2.14	0	7723	16133	15406	14743	14016	13353	15770	14380	56	4400	500	10860	10	1	11141807	1680	14.01	1.00	12	0.26	1076.00	15152.00	40808	20230912	-63.05	13050	20240806	15.56	29450	-48.79	20240223	13050	15.56	20240806	42000	-64.10	20230912	13050	15.56	20240806	3.51	N	282880	500	55 억		238160	N	N	0	N	00	N
94	20240814	121022	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15140	460	2	3.13	384354510	25682	27.61	14810	15150	14800	19080	10280	14680	14965.91	2.14	0	7741	16133	15406	14743	14016	13353	15770	14380	56	4400	500	10860	10	1	11141807	1687	14.07	1.00	12	0.23	1076.00	15152.00	40808	20230912	-62.90	13050	20240806	16.02	29450	-48.59	20240223	13050	16.02	20240806	42000	-63.95	20230912	13050	16.02	20240806	3.51	N	282880	500	55 억		238160	N	N	0	N	00	N
95	20240814	111017	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15000	320	2	2.18	302634750	20252	21.77	14810	15110	14800	19080	10280	14680	14943.45	2.14	0	7134	16133	15406	14743	14016	13353	15770	14380	56	4400	500	10860	10	1	11141807	1671	13.94	0.99	12	0.18	1076.00	15152.00	40808	20230912	-63.24	13050	20240806	14.94	29450	-49.07	20240223	13050	14.94	20240806	42000	-64.29	20230912	13050	14.94	20240806	3.51	N	282880	500	55 억		238160	N	N	0	N	00	N
96	20240814	101015	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14960	280	2	1.91	246319440	16489	17.72	14810	15110	14800	19080	10280	14680	14938.41	2.14	0	6835	16133	15406	14743	14016	13353	15770	14380	56	4400	500	10860	10	1	11141807	1667	13.90	0.99	12	0.15	1076.00	15152.00	40808	20230912	-63.34	13050	20240806	14.64	29450	-49.20	20240223	13050	14.64	20240806	42000	-64.38	20230912	13050	14.64	20240806	3.51	N	282880	500	55 억		238160	N	N	0	N	00	N
97	20240814	091049	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14940	260	2	1.77	105966000	7080	7.61	14810	15110	14800	19080	10280	14680	14966.95	2.14	0	4657	16133	15406	14743	14016	13353	15770	14380	56	4400	500	10860	10	1	11141807	1665	13.88	0.99	12	0.06	1076.00	15152.00	40808	20230912	-63.39	13050	20240806	14.48	29450	-49.27	20240223	13050	14.48	20240806	42000	-64.43	20230912	13050	14.48	20240806	3.51	N	282880	500	55 억		238160	N	N	0	N	00	N
98	20240813	161008	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14680	190	2	1.31	1365452440	92886	352.74	14600	15470	14080	18830	10150	14490	14700.38	2.25	0	-10203	14810	14650	14430	14270	14050	14730	14350	56	4340	500	10720	10	1	11141807	1636	13.64	0.97	12	0.83	1076.00	15152.00	40808	20230912	-64.03	13050	20240806	12.49	29450	-50.15	20240223	13050	12.49	20240806	42000	-65.05	20230912	13050	12.49	20240806	3.50	N	282880	500	55 억		250250	N	N	0	N	00	N
99	20240813	151016	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14770	280	2	1.93	1311439290	89210	338.78	14600	15470	14080	18830	10150	14490	14700.59	2.25	0	-8572	14810	14650	14430	14270	14050	14730	14350	56	4340	500	10720	10	1	11141807	1646	13.73	0.97	12	0.80	1076.00	15152.00	40808	20230912	-63.81	13050	20240806	13.18	29450	-49.85	20240223	13050	13.18	20240806	42000	-64.83	20230912	13050	13.18	20240806	3.50	N	282880	500	55 억		250250	N	N	0	N	00	N
100	20240813	141014	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14490	0	3	0.00	444245440	30850	117.15	14600	14740	14080	18830	10150	14490	14400.18	2.25	0	-1091	14810	14650	14430	14270	14050	14730	14350	56	4340	500	10720	10	1	11141807	1614	13.47	0.96	12	0.28	1076.00	15152.00	40808	20230912	-64.49	13050	20240806	11.03	29450	-50.80	20240223	13050	11.03	20240806	42000	-65.50	20230912	13050	11.03	20240806	3.50	N	282880	500	55 억		250250	N	N	0	N	00	N
101	20240813	131014	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14420	-70	5	-0.48	423304790	29402	111.65	14600	14740	14080	18830	10150	14490	14397.14	2.25	0	-436	14810	14650	14430	14270	14050	14730	14350	56	4340	500	10720	10	1	11141807	1607	13.40	0.95	12	0.26	1076.00	15152.00	40808	20230912	-64.66	13050	20240806	10.50	29450	-51.04	20240223	13050	10.50	20240806	42000	-65.67	20230912	13050	10.50	20240806	3.50	N	282880	500	55 억		250250	N	N	0	N	00	N
102	20240813	121009	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14420	-70	5	-0.48	370599270	25757	97.81	14600	14740	14080	18830	10150	14490	14388.29	2.25	0	1	14810	14650	14430	14270	14050	14730	14350	56	4340	500	10720	10	1	11141807	1607	13.40	0.95	12	0.23	1076.00	15152.00	40808	20230912	-64.66	13050	20240806	10.50	29450	-51.04	20240223	13050	10.50	20240806	42000	-65.67	20230912	13050	10.50	20240806	3.50	N	282880	500	55 억		250250	N	N	0	N	00	N
103	20240813	111008	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14280	-210	5	-1.45	177820800	12472	47.36	14600	14600	14080	18830	10150	14490	14257.60	2.25	0	-1597	14810	14650	14430	14270	14050	14730	14350	56	4340	500	10720	10	1	11141807	1591	13.27	0.94	12	0.11	1076.00	15152.00	40808	20230912	-65.01	13050	20240806	9.43	29450	-51.51	20240223	13050	9.43	20240806	42000	-66.00	20230912	13050	9.43	20240806	3.50	N	282880	500	55 억		250250	N	N	0	N	00	N
104	20240813	101007	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14240	-250	5	-1.73	89798910	6254	23.75	14600	14600	14150	18830	10150	14490	14358.64	2.25	0	-3135	14810	14650	14430	14270	14050	14730	14350	56	4340	500	10720	10	1	11141807	1587	13.23	0.94	12	0.06	1076.00	15152.00	40808	20230912	-65.10	13050	20240806	9.12	29450	-51.65	20240223	13050	9.12	20240806	42000	-66.10	20230912	13050	9.12	20240806	3.50	N	282880	500	55 억		250250	N	N	0	N	00	N
105	20240813	091013	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14400	-90	5	-0.62	19972410	1378	5.23	14600	14600	14400	18830	10150	14490	14493.77	2.25	0	-736	14810	14650	14430	14270	14050	14730	14350	56	4340	500	10720	10	1	11141807	1604	13.38	0.95	12	0.01	1076.00	15152.00	40808	20230912	-64.71	13050	20240806	10.34	29450	-51.10	20240223	13050	10.34	20240806	42000	-65.71	20230912	13050	10.34	20240806	3.50	N	282880	500	55 억		250250	N	N	0	N	00	N
106	20240812	160958	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14490	280	2	1.97	379203490	26276	53.60	14210	14590	14210	18470	9950	14210	14431.43	2.26	0	-1620	14663	14436	14213	13986	13763	14550	14100	56	4260	500	10510	10	1	11141807	1614	13.47	0.96	12	0.24	1076.00	15152.00	40808	20230912	-64.49	13050	20240806	11.03	29450	-50.80	20240223	13050	11.03	20240806	42000	-65.50	20230912	13050	11.03	20240806	3.48	N	282880	500	55 억		251876	N	N	35	N	00	N
107	20240812	151002	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14450	240	2	1.69	364919720	25290	51.59	14210	14590	14210	18470	9950	14210	14429.41	2.26	0	-1354	14663	14436	14213	13986	13763	14550	14100	56	4260	500	10510	10	1	11141807	1610	13.43	0.95	12	0.23	1076.00	15152.00	40808	20230912	-64.59	13050	20240806	10.73	29450	-50.93	20240223	13050	10.73	20240806	42000	-65.60	20230912	13050	10.73	20240806	3.48	N	282880	500	55 억		251876	N	N	35	N	00	N
108	20240812	141001	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14520	310	2	2.18	279130970	19382	39.54	14210	14590	14210	18470	9950	14210	14401.56	2.26	0	584	14663	14436	14213	13986	13763	14550	14100	56	4260	500	10510	10	1	11141807	1618	13.49	0.96	12	0.17	1076.00	15152.00	40808	20230912	-64.42	13050	20240806	11.26	29450	-50.70	20240223	13050	11.26	20240806	42000	-65.43	20230912	13050	11.26	20240806	3.48	N	282880	500	55 억		251876	N	N	35	N	00	N
109	20240812	130957	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14390	180	2	1.27	225145630	15652	31.93	14210	14590	14210	18470	9950	14210	14384.46	2.26	0	722	14663	14436	14213	13986	13763	14550	14100	56	4260	500	10510	10	1	11141807	1603	13.37	0.95	12	0.14	1076.00	15152.00	40808	20230912	-64.74	13050	20240806	10.27	29450	-51.14	20240223	13050	10.27	20240806	42000	-65.74	20230912	13050	10.27	20240806	3.48	N	282880	500	55 억		251876	N	N	35	N	00	N
110	20240812	120958	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14360	150	2	1.06	187356440	13033	26.59	14210	14590	14210	18470	9950	14210	14375.54	2.26	0	767	14663	14436	14213	13986	13763	14550	14100	56	4260	500	10510	10	1	11141807	1600	13.35	0.95	12	0.12	1076.00	15152.00	40808	20230912	-64.81	13050	20240806	10.04	29450	-51.24	20240223	13050	10.04	20240806	42000	-65.81	20230912	13050	10.04	20240806	3.48	N	282880	500	55 억		251876	N	N	35	N	00	N
111	20240812	111001	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14290	80	2	0.56	163131650	11343	23.14	14210	14590	14210	18470	9950	14210	14381.70	2.26	0	1176	14663	14436	14213	13986	13763	14550	14100	56	4260	500	10510	10	1	11141807	1592	13.28	0.94	12	0.10	1076.00	15152.00	40808	20230912	-64.98	13050	20240806	9.50	29450	-51.48	20240223	13050	9.50	20240806	42000	-65.98	20230912	13050	9.50	20240806	3.48	N	282880	500	55 억		251876	N	N	35	N	00	N
112	20240812	100950	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14370	160	2	1.13	124889230	8677	17.70	14210	14590	14210	18470	9950	14210	14393.13	2.26	0	2396	14663	14436	14213	13986	13763	14550	14100	56	4260	500	10510	10	1	11141807	1601	13.36	0.95	12	0.08	1076.00	15152.00	40808	20230912	-64.79	13050	20240806	10.11	29450	-51.21	20240223	13050	10.11	20240806	42000	-65.79	20230912	13050	10.11	20240806	3.48	N	282880	500	55 억		251876	N	N	35	N	00	N
113	20240812	090949	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14480	270	2	1.90	56388770	3936	8.03	14210	14480	14210	18470	9950	14210	14326.42	2.26	0	2049	14663	14436	14213	13986	13763	14550	14100	56	4260	500	10510	10	1	11141807	1613	13.46	0.96	12	0.04	1076.00	15152.00	40808	20230912	-64.52	13050	20240806	10.96	29450	-50.83	20240223	13050	10.96	20240806	42000	-65.52	20230912	13050	10.96	20240806	3.48	N	282880	500	55 억		251876	N	N	35	N	00	N
114	20240809	160945	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14210	360	2	2.60	696406550	48937	113.83	14070	14440	13990	18000	9700	13850	14230.69	2.13	0	14604	14423	14136	13943	13656	13463	14040	13560	56	4150	500	10240	10	1	11141807	1583	13.21	0.94	12	0.44	1076.00	15152.00	40808	20230912	-65.18	13050	20240806	8.89	29450	-51.75	20240223	13050	8.89	20240806	42000	-66.17	20230912	13050	8.89	20240806	3.52	N	282880	500	55 억		237267	N	N	35	N	00	N
115	20240809	151007	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14280	430	2	3.10	666227400	46817	108.90	14070	14440	13990	18000	9700	13850	14230.46	2.13	0	13895	14423	14136	13943	13656	13463	14040	13560	56	4150	500	10240	10	1	11141807	1591	13.27	0.94	12	0.42	1076.00	15152.00	40808	20230912	-65.01	13050	20240806	9.43	29450	-51.51	20240223	13050	9.43	20240806	42000	-66.00	20230912	13050	9.43	20240806	3.52	N	282880	500	55 억		237267	N	N	0	N	00	N
116	20240809	141012	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14090	240	2	1.73	556974250	39151	91.07	14070	14440	13990	18000	9700	13850	14226.31	2.13	0	13679	14423	14136	13943	13656	13463	14040	13560	56	4150	500	10240	10	1	11141807	1570	13.09	0.93	12	0.35	1076.00	15152.00	40808	20230912	-65.47	13050	20240806	7.97	29450	-52.16	20240223	13050	7.97	20240806	42000	-66.45	20230912	13050	7.97	20240806	3.52	N	282880	500	55 억		237267	N	N	0	N	00	N
117	20240809	131003	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14280	430	2	3.10	509872220	35825	83.33	14070	14440	13990	18000	9700	13850	14232.30	2.13	0	15239	14423	14136	13943	13656	13463	14040	13560	56	4150	500	10240	10	1	11141807	1591	13.27	0.94	12	0.32	1076.00	15152.00	40808	20230912	-65.01	13050	20240806	9.43	29450	-51.51	20240223	13050	9.43	20240806	42000	-66.00	20230912	13050	9.43	20240806	3.52	N	282880	500	55 억		237267	N	N	0	N	00	N
118	20240809	121003	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14300	450	2	3.25	484764190	34067	79.24	14070	14440	13990	18000	9700	13850	14229.73	2.13	0	14941	14423	14136	13943	13656	13463	14040	13560	56	4150	500	10240	10	1	11141807	1593	13.29	0.94	12	0.31	1076.00	15152.00	40808	20230912	-64.96	13050	20240806	9.58	29450	-51.44	20240223	13050	9.58	20240806	42000	-65.95	20230912	13050	9.58	20240806	3.52	N	282880	500	55 억		237267	N	N	0	N	00	N
119	20240809	110955	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14330	480	2	3.47	436621240	30707	71.43	14070	14440	13990	18000	9700	13850	14218.95	2.13	0	14690	14423	14136	13943	13656	13463	14040	13560	56	4150	500	10240	10	1	11141807	1597	13.32	0.95	12	0.28	1076.00	15152.00	40808	20230912	-64.88	13050	20240806	9.81	29450	-51.34	20240223	13050	9.81	20240806	42000	-65.88	20230912	13050	9.81	20240806	3.52	N	282880	500	55 억		237267	N	N	0	N	00	N
120	20240809	101003	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14350	500	2	3.61	387404990	27266	63.42	14070	14440	13990	18000	9700	13850	14208.35	2.13	0	15426	14423	14136	13943	13656	13463	14040	13560	56	4150	500	10240	10	1	11141807	1599	13.34	0.95	12	0.24	1076.00	15152.00	40808	20230912	-64.84	13050	20240806	9.96	29450	-51.27	20240223	13050	9.96	20240806	42000	-65.83	20230912	13050	9.96	20240806	3.52	N	282880	500	55 억		237267	N	N	0	N	00	N
121	20240809	090959	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14260	410	2	2.96	159350680	11283	26.25	14070	14330	14000	18000	9700	13850	14123.08	2.13	0	5624	14423	14136	13943	13656	13463	14040	13560	56	4150	500	10240	10	1	11141807	1589	13.25	0.94	12	0.10	1076.00	15152.00	40808	20230912	-65.06	13050	20240806	9.27	29450	-51.58	20240223	13050	9.27	20240806	42000	-66.05	20230912	13050	9.27	20240806	3.52	N	282880	500	55 억		237267	N	N	0	N	00	N
122	20240808	160940	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13850	-440	5	-3.08	598209020	42870	64.23	14230	14230	13750	18570	10010	14290	13954.27	2.17	0	-4154	15070	14680	14280	13890	13490	14875	14085	56	4280	500	10570	10	1	11141807	1543	12.87	0.91	12	0.38	1076.00	15152.00	40808	20230912	-66.06	13050	20240806	6.13	29450	-52.97	20240223	13050	6.13	20240806	42000	-67.02	20230912	13050	6.13	20240806	3.71	N	282880	500	55 억		241327	N	N	0	N	00	N
123	20240808	150955	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13870	-420	5	-2.94	567813580	40676	60.94	14230	14230	13750	18570	10010	14290	13959.43	2.17	0	-4423	15070	14680	14280	13890	13490	14875	14085	56	4280	500	10570	10	1	11141807	1545	12.89	0.92	12	0.37	1076.00	15152.00	40808	20230912	-66.01	13050	20240806	6.28	29450	-52.90	20240223	13050	6.28	20240806	42000	-66.98	20230912	13050	6.28	20240806	3.71	N	282880	500	55 억		241327	N	N	0	N	00	N
124	20240808	140956	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14040	-250	5	-1.75	496702850	35582	53.31	14230	14230	13750	18570	10010	14290	13959.39	2.17	0	-1480	15070	14680	14280	13890	13490	14875	14085	56	4280	500	10570	10	1	11141807	1564	13.05	0.93	12	0.32	1076.00	15152.00	40808	20230912	-65.59	13050	20240806	7.59	29450	-52.33	20240223	13050	7.59	20240806	42000	-66.57	20230912	13050	7.59	20240806	3.71	N	282880	500	55 억		241327	N	N	0	N	00	N
125	20240808	130953	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14110	-180	5	-1.26	406708610	29137	43.65	14230	14230	13750	18570	10010	14290	13958.49	2.17	0	523	15070	14680	14280	13890	13490	14875	14085	56	4280	500	10570	10	1	11141807	1572	13.11	0.93	12	0.26	1076.00	15152.00	40808	20230912	-65.42	13050	20240806	8.12	29450	-52.09	20240223	13050	8.12	20240806	42000	-66.40	20230912	13050	8.12	20240806	3.71	N	282880	500	55 억		241327	N	N	0	N	00	N
126	20240808	120958	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14000	-290	5	-2.03	347113030	24904	37.31	14230	14230	13750	18570	10010	14290	13938.04	2.17	0	-666	15070	14680	14280	13890	13490	14875	14085	56	4280	500	10570	10	1	11141807	1560	13.01	0.92	12	0.22	1076.00	15152.00	40808	20230912	-65.69	13050	20240806	7.28	29450	-52.46	20240223	13050	7.28	20240806	42000	-66.67	20230912	13050	7.28	20240806	3.71	N	282880	500	55 억		241327	N	N	0	N	00	N
127	20240808	110952	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14110	-180	5	-1.26	329232420	23627	35.40	14230	14230	13750	18570	10010	14290	13934.58	2.17	0	-1006	15070	14680	14280	13890	13490	14875	14085	56	4280	500	10570	10	1	11141807	1572	13.11	0.93	12	0.21	1076.00	15152.00	40808	20230912	-65.42	13050	20240806	8.12	29450	-52.09	20240223	13050	8.12	20240806	42000	-66.40	20230912	13050	8.12	20240806	3.71	N	282880	500	55 억		241327	N	N	0	N	00	N
128	20240808	100949	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13850	-440	5	-3.08	196587050	14138	21.18	14230	14230	13750	18570	10010	14290	13904.87	2.17	0	-4527	15070	14680	14280	13890	13490	14875	14085	56	4280	500	10570	10	1	11141807	1543	12.87	0.91	12	0.13	1076.00	15152.00	40808	20230912	-66.06	13050	20240806	6.13	29450	-52.97	20240223	13050	6.13	20240806	42000	-67.02	20230912	13050	6.13	20240806	3.71	N	282880	500	55 억		241327	N	N	0	N	00	N
129	20240808	090944	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14030	-260	5	-1.82	35393950	2524	3.78	14230	14230	13910	18570	10010	14290	14022.96	2.17	0	-1322	15070	14680	14280	13890	13490	14875	14085	56	4280	500	10570	10	1	11141807	1563	13.04	0.93	12	0.02	1076.00	15152.00	40808	20230912	-65.62	13050	20240806	7.51	29450	-52.36	20240223	13050	7.51	20240806	42000	-66.60	20230912	13050	7.51	20240806	3.71	N	282880	500	55 억		241327	N	N	0	N	00	N
130	20240807	160930	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14290	200	2	1.42	948860620	66574	45.28	13880	14670	13880	18310	9870	14090	14253.41	2.10	0	6670	15303	14696	13873	13266	12443	15000	13570	56	4220	500	10420	10	1	11141807	1592	13.28	0.94	12	0.60	1076.00	15152.00	40808	20230912	-64.98	13050	20240806	9.50	29450	-51.48	20240223	13050	9.50	20240806	42000	-65.98	20230912	13050	9.50	20240806	3.96	N	282880	500	55 억		234154	N	N	0	N	00	N
131	20240807	150942	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14380	290	2	2.06	902402170	63330	43.08	13880	14670	13880	18310	9870	14090	14249.93	2.10	0	5871	15303	14696	13873	13266	12443	15000	13570	56	4220	500	10420	10	1	11141807	1602	13.36	0.95	12	0.57	1076.00	15152.00	40808	20230912	-64.76	13050	20240806	10.19	29450	-51.17	20240223	13050	10.19	20240806	42000	-65.76	20230912	13050	10.19	20240806	3.96	N	282880	500	55 억		234154	N	N	0	N	00	N
132	20240807	140948	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14420	330	2	2.34	738090350	52013	35.38	13880	14530	13880	18310	9870	14090	14191.05	2.10	0	9714	15303	14696	13873	13266	12443	15000	13570	56	4220	500	10420	10	1	11141807	1607	13.40	0.95	12	0.47	1076.00	15152.00	40808	20230912	-64.66	13050	20240806	10.50	29450	-51.04	20240223	13050	10.50	20240806	42000	-65.67	20230912	13050	10.50	20240806	3.96	N	282880	500	55 억		234154	N	N	0	N	00	N
133	20240807	130943	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14240	150	2	1.06	661593790	46707	31.77	13880	14400	13880	18310	9870	14090	14165.23	2.10	0	9525	15303	14696	13873	13266	12443	15000	13570	56	4220	500	10420	10	1	11141807	1587	13.23	0.94	12	0.42	1076.00	15152.00	40808	20230912	-65.10	13050	20240806	9.12	29450	-51.65	20240223	13050	9.12	20240806	42000	-66.10	20230912	13050	9.12	20240806	3.96	N	282880	500	55 억		234154	N	N	0	N	00	N
134	20240807	120944	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14300	210	2	1.49	571212580	40406	27.48	13880	14300	13880	18310	9870	14090	14137.16	2.10	0	9146	15303	14696	13873	13266	12443	15000	13570	56	4220	500	10420	10	1	11141807	1593	13.29	0.94	12	0.36	1076.00	15152.00	40808	20230912	-64.96	13050	20240806	9.58	29450	-51.44	20240223	13050	9.58	20240806	42000	-65.95	20230912	13050	9.58	20240806	3.96	N	282880	500	55 억		234154	N	N	0	N	00	N
135	20240807	110944	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14240	150	2	1.06	446969180	31690	21.55	13880	14280	13880	18310	9870	14090	14104.55	2.10	0	7642	15303	14696	13873	13266	12443	15000	13570	56	4220	500	10420	10	1	11141807	1587	13.23	0.94	12	0.28	1076.00	15152.00	40808	20230912	-65.10	13050	20240806	9.12	29450	-51.65	20240223	13050	9.12	20240806	42000	-66.10	20230912	13050	9.12	20240806	3.96	N	282880	500	55 억		234154	N	N	0	N	00	N
136	20240807	100936	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14000	-90	5	-0.64	255702490	18183	12.37	13880	14240	13880	18310	9870	14090	14062.29	2.10	0	2012	15303	14696	13873	13266	12443	15000	13570	56	4220	500	10420	10	1	11141807	1560	13.01	0.92	12	0.16	1076.00	15152.00	40808	20230912	-65.69	13050	20240806	7.28	29450	-52.46	20240223	13050	7.28	20240806	42000	-66.67	20230912	13050	7.28	20240806	3.96	N	282880	500	55 억		234154	N	N	0	N	00	N
137	20240807	091005	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14080	-10	5	-0.07	97912820	7014	4.77	13880	14160	13880	18310	9870	14090	13954.08	2.10	0	2045	15303	14696	13873	13266	12443	15000	13570	56	4220	500	10420	10	1	11141807	1569	13.09	0.93	12	0.06	1076.00	15152.00	40808	20230912	-65.50	13050	20240806	7.89	29450	-52.19	20240223	13050	7.89	20240806	42000	-66.48	20230912	13050	7.89	20240806	3.96	N	282880	500	55 억		234154	N	N	0	N	00	N
138	20240806	160926	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	14090	640	2	4.76	2020697700	145354	81.30	13050	14480	13050	17480	9420	13450	13904.97	1.72	0	41902	17383	15416	14253	12286	11123	14835	11705	56	4030	500	9950	10	1	11141807	1570	13.09	0.93	12	1.30	1076.00	15152.00	40808	20230912	-65.47	13050	20240806	7.97	29450	-52.16	20240223	13050	7.97	20240806	42000	-66.45	20230912	13050	7.97	20240806	3.97	N	282880	500	55 억		191938	N	N	7	N	00	N
139	20240806	150939	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	14220	770	2	5.72	1936421730	139391	77.97	13050	14480	13050	17480	9420	13450	13895.21	1.72	0	39296	17383	15416	14253	12286	11123	14835	11705	56	4030	500	9950	10	1	11141807	1584	13.22	0.94	12	1.25	1076.00	15152.00	40808	20230912	-65.15	13050	20240806	8.97	29450	-51.71	20240223	13050	8.97	20240806	42000	-66.14	20230912	13050	8.97	20240806	3.97	N	282880	500	55 억		191938	N	N	7	N	00	N
140	20240806	140934	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	14000	550	2	4.09	1692868290	122201	68.35	13050	14480	13050	17480	9420	13450	13856.47	1.72	0	36891	17383	15416	14253	12286	11123	14835	11705	56	4030	500	9950	10	1	11141807	1560	13.01	0.92	12	1.10	1076.00	15152.00	40808	20230912	-65.69	13050	20240806	7.28	29450	-52.46	20240223	13050	7.28	20240806	42000	-66.67	20230912	13050	7.28	20240806	3.97	N	282880	500	55 억		191938	N	N	7	N	00	N
141	20240806	130939	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	14250	800	2	5.95	1629033730	117670	65.82	13050	14480	13050	17480	9420	13450	13847.46	1.72	0	37733	17383	15416	14253	12286	11123	14835	11705	56	4030	500	9950	10	1	11141807	1588	13.24	0.94	12	1.06	1076.00	15152.00	40808	20230912	-65.08	13050	20240806	9.20	29450	-51.61	20240223	13050	9.20	20240806	42000	-66.07	20230912	13050	9.20	20240806	3.97	N	282880	500	55 억		191938	N	N	7	N	00	N
142	20240806	120941	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	14140	690	2	5.13	1398854390	101486	56.76	13050	14480	13050	17480	9420	13450	13787.04	1.72	0	26545	17383	15416	14253	12286	11123	14835	11705	56	4030	500	9950	10	1	11141807	1575	13.14	0.93	12	0.91	1076.00	15152.00	40808	20230912	-65.35	13050	20240806	8.35	29450	-51.99	20240223	13050	8.35	20240806	42000	-66.33	20230912	13050	8.35	20240806	3.97	N	282880	500	55 억		191938	N	N	7	N	00	N
143	20240806	110927	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	14020	570	2	4.24	1303254480	94690	52.96	13050	14480	13050	17480	9420	13450	13766.73	1.72	0	25265	17383	15416	14253	12286	11123	14835	11705	56	4030	500	9950	10	1	11141807	1562	13.03	0.93	12	0.85	1076.00	15152.00	40808	20230912	-65.64	13050	20240806	7.43	29450	-52.39	20240223	13050	7.43	20240806	42000	-66.62	20230912	13050	7.43	20240806	3.97	N	282880	500	55 억		191938	N	N	7	N	00	N
144	20240806	100927	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	14360	910	2	6.77	1099399430	80265	44.89	13050	14480	13050	17480	9420	13450	13700.24	1.72	0	25100	17383	15416	14253	12286	11123	14835	11705	56	4030	500	9950	10	1	11141807	1600	13.35	0.95	12	0.72	1076.00	15152.00	40808	20230912	-64.81	13050	20240806	10.04	29450	-51.24	20240223	13050	10.04	20240806	42000	-65.81	20230912	13050	10.04	20240806	3.97	N	282880	500	55 억		191938	N	N	7	N	00	N
145	20240806	090935	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	13580	130	2	0.97	597270780	44737	25.02	13050	14000	13050	17480	9420	13450	13348.44	1.72	0	1655	17383	15416	14253	12286	11123	14835	11705	56	4030	500	9950	10	1	11141807	1513	12.62	0.90	12	0.40	1076.00	15152.00	40808	20230912	-66.72	13050	20240806	4.06	29450	-53.89	20240223	13050	4.06	20240806	42000	-67.67	20230912	13050	4.06	20240806	3.97	N	282880	500	55 억		191938	N	N	7	N	00	N
146	20240805	160915	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	13450	-2810	5	-17.28	2436424630	169670	313.33	16170	16220	13090	21100	11390	16260	14362.02	1.59	0	15459	17206	16732	16496	16022	15786	16615	15905	56	4840	500	12030	10	1	11141807	1499	12.50	0.89	12	1.52	1076.00	15152.00	40808	20230912	-67.04	13090	20240805	2.75	29450	-54.33	20240223	13090	2.75	20240805	42000	-67.98	20230912	13090	2.75	20240805	4.06	N	282880	500	55 억		177300	N	N	7	N	00	N
147	20240805	150931	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	13470	-2790	5	-17.16	2162367120	149227	275.58	16170	16220	13090	21100	11390	16260	14490.31	1.59	0	11070	17206	16732	16496	16022	15786	16615	15905	56	4840	500	12030	10	1	11141807	1501	12.52	0.89	12	1.34	1076.00	15152.00	40808	20230912	-66.99	13090	20240805	2.90	29450	-54.26	20240223	13090	2.90	20240805	42000	-67.93	20230912	13090	2.90	20240805	4.06	N	282880	500	55 억		177300	N	N	0	N	00	N
148	20240805	140931	58	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	14340	-1920	5	-11.81	1414269920	94148	173.86	16170	16220	14330	21100	11390	16260	15021.62	1.59	0	-5509	17206	16732	16496	16022	15786	16615	15905	56	4840	500	12030	10	1	11141807	1598	13.33	0.95	12	0.84	1076.00	15152.00	40808	20230912	-64.86	14330	20240805	0.07	29450	-51.31	20240223	14330	0.07	20240805	42000	-65.86	20230912	14330	0.07	20240805	4.06	N	282880	500	55 억		177300	N	N	0	N	00	N
149	20240805	130930	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	14530	-1730	5	-10.64	1276379520	84595	156.22	16170	16220	14440	21100	11390	16260	15087.95	1.59	0	-3103	17206	16732	16496	16022	15786	16615	15905	56	4840	500	12030	10	1	11141807	1619	13.50	0.96	12	0.76	1076.00	15152.00	40808	20230912	-64.39	14440	20240805	0.62	29450	-50.66	20240223	14440	0.62	20240805	42000	-65.40	20230912	14440	0.62	20240805	4.06	N	282880	500	55 억		177300	N	N	0	N	00	N
150	20240805	120925	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	14800	-1460	5	-8.98	1035166600	68129	125.81	16170	16220	14790	21100	11390	16260	15194.03	1.59	0	-3577	17206	16732	16496	16022	15786	16615	15905	56	4840	500	12030	10	1	11141807	1649	13.75	0.98	12	0.61	1076.00	15152.00	40808	20230912	-63.73	14790	20240805	0.07	29450	-49.75	20240223	14790	0.07	20240805	42000	-64.76	20230912	14790	0.07	20240805	4.06	N	282880	500	55 억		177300	N	N	0	N	00	N
151	20240805	110924	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	14840	-1420	5	-8.73	845446610	55371	102.25	16170	16220	14840	21100	11390	16260	15268.55	1.59	0	-1034	17206	16732	16496	16022	15786	16615	15905	56	4840	500	12030	10	1	11141807	1653	13.79	0.98	12	0.50	1076.00	15152.00	40808	20230912	-63.63	14840	20240805	0.00	29450	-49.61	20240223	14840	0.00	20240805	42000	-64.67	20230912	14840	0.00	20240805	4.06	N	282880	500	55 억		177300	N	N	0	N	00	N
152	20240805	100921	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	15150	-1110	5	-6.83	485001850	31302	57.81	16170	16220	15120	21100	11390	16260	15493.98	1.59	0	-4750	17206	16732	16496	16022	15786	16615	15905	56	4840	500	12030	10	1	11141807	1688	14.08	1.00	12	0.28	1076.00	15152.00	40808	20230912	-62.87	15120	20240805	0.20	29450	-48.56	20240223	15120	0.20	20240805	42000	-63.93	20230912	15120	0.20	20240805	4.06	N	282880	500	55 억		177300	N	N	0	N	00	N
153	20240805	090915	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	15700	-560	5	-3.44	94467870	5936	10.96	16170	16220	15700	21100	11390	16260	15913.70	1.59	0	-2369	17206	16732	16496	16022	15786	16615	15905	56	4840	500	12030	10	1	11141807	1749	14.59	1.04	12	0.05	1076.00	15152.00	40808	20230912	-61.53	15700	20240805	0.00	29450	-46.69	20240223	15700	0.00	20240805	42000	-62.62	20230912	15700	0.00	20240805	4.06	N	282880	500	55 억		177300	N	N	0	N	00	N
154	20240802	160908	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	16260	-940	5	-5.47	893318120	54044	205.01	16860	16970	16260	22350	12040	17200	16530.13	1.72	0	-14350	17600	17400	17080	16880	16560	17500	16980	56	5150	500	12720	10	1	11141807	1812	15.11	1.07	12	0.49	1076.00	15152.00	40808	20230912	-60.15	16260	20240802	0.00	29450	-44.79	20240223	16260	0.00	20240802	42000	-61.29	20230912	16260	0.00	20240802	4.09	N	282880	500	55 억		191563	N	N	179	N	00	N
155	20240802	150908	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	16320	-880	5	-5.12	824295490	49803	188.92	16860	16970	16280	22350	12040	17200	16551.12	1.72	0	-13578	17600	17400	17080	16880	16560	17500	16980	56	5150	500	12720	10	1	11141807	1818	15.17	1.08	12	0.45	1076.00	15152.00	40808	20230912	-60.01	16280	20240802	0.25	29450	-44.58	20240223	16280	0.25	20240802	42000	-61.14	20230912	16280	0.25	20240802	4.09	N	282880	500	55 억		191563	N	N	179	N	00	N
156	20240802	140911	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	16340	-860	5	-5.00	670588520	40381	153.18	16860	16970	16330	22350	12040	17200	16606.54	1.72	0	-10477	17600	17400	17080	16880	16560	17500	16980	56	5150	500	12720	10	1	11141807	1821	15.19	1.08	12	0.36	1076.00	15152.00	40808	20230912	-59.96	16330	20240802	0.06	29450	-44.52	20240223	16330	0.06	20240802	42000	-61.10	20230912	16330	0.06	20240802	4.09	N	282880	500	55 억		191563	N	N	179	N	00	N
157	20240802	130909	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16540	-660	5	-3.84	517195130	31039	117.74	16860	16970	16500	22350	12040	17200	16662.75	1.72	0	-8374	17600	17400	17080	16880	16560	17500	16980	56	5150	500	12720	10	1	11141807	1843	15.37	1.09	12	0.28	1076.00	15152.00	40808	20230912	-59.47	16330	20240724	1.29	29450	-43.84	20240223	16330	1.29	20240724	42000	-60.62	20230912	16330	1.29	20240724	4.09	N	282880	500	55 억		191563	N	N	179	N	00	N
158	20240802	120908	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16600	-600	5	-3.49	464677860	27859	105.68	16860	16970	16530	22350	12040	17200	16679.63	1.72	0	-7589	17600	17400	17080	16880	16560	17500	16980	56	5150	500	12720	10	1	11141807	1850	15.43	1.10	12	0.25	1076.00	15152.00	40808	20230912	-59.32	16330	20240724	1.65	29450	-43.63	20240223	16330	1.65	20240724	42000	-60.48	20230912	16330	1.65	20240724	4.09	N	282880	500	55 억		191563	N	N	179	N	00	N
159	20240802	110909	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16620	-580	5	-3.37	312850220	18706	70.96	16860	16970	16590	22350	12040	17200	16724.59	1.72	0	-5459	17600	17400	17080	16880	16560	17500	16980	56	5150	500	12720	10	1	11141807	1852	15.45	1.10	12	0.17	1076.00	15152.00	40808	20230912	-59.27	16330	20240724	1.78	29450	-43.57	20240223	16330	1.78	20240724	42000	-60.43	20230912	16330	1.78	20240724	4.09	N	282880	500	55 억		191563	N	N	179	N	00	N
160	20240802	100905	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16690	-510	5	-2.97	242886550	14509	55.04	16860	16970	16590	22350	12040	17200	16740.41	1.72	0	-4962	17600	17400	17080	16880	16560	17500	16980	56	5150	500	12720	10	1	11141807	1860	15.51	1.10	12	0.13	1076.00	15152.00	40808	20230912	-59.10	16330	20240724	2.20	29450	-43.33	20240223	16330	2.20	20240724	42000	-60.26	20230912	16330	2.20	20240724	4.09	N	282880	500	55 억		191563	N	N	179	N	00	N
161	20240802	090912	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16770	-430	5	-2.50	58873720	3504	13.29	16860	16900	16770	22350	12040	17200	16801.86	1.72	0	378	17600	17400	17080	16880	16560	17500	16980	56	5150	500	12720	10	1	11141807	1868	15.59	1.11	12	0.03	1076.00	15152.00	40808	20230912	-58.91	16330	20240724	2.69	29450	-43.06	20240223	16330	2.69	20240724	42000	-60.07	20230912	16330	2.69	20240724	4.09	N	282880	500	55 억		191563	N	N	179	N	00	N
162	20240801	160905	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17200	450	2	2.69	444592320	26004	83.75	16760	17280	16760	21750	11730	16750	17097.03	1.64	0	8994	17190	16970	16680	16460	16170	17080	16570	56	5000	500	12390	10	1	11141807	1916	15.99	1.14	12	0.23	1076.00	15152.00	41100	20230726	-58.15	16330	20240724	5.33	29450	-41.60	20240223	16330	5.33	20240724	42000	-59.05	20230912	16330	5.33	20240724	4.13	N	282880	500	55 억		182686	N	N	179	N	00	N
163	20240801	150926	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17210	460	2	2.75	427301160	24999	80.51	16760	17280	16760	21750	11730	16750	17092.73	1.64	0	8846	17190	16970	16680	16460	16170	17080	16570	56	5000	500	12390	10	1	11141807	1918	15.99	1.14	12	0.22	1076.00	15152.00	41100	20230726	-58.13	16330	20240724	5.39	29450	-41.56	20240223	16330	5.39	20240724	42000	-59.02	20230912	16330	5.39	20240724	4.13	N	282880	500	55 억		182686	N	N	0	N	00	N
164	20240801	140916	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17230	480	2	2.87	380841390	22304	71.83	16760	17280	16760	21750	11730	16750	17075.03	1.64	0	8687	17190	16970	16680	16460	16170	17080	16570	56	5000	500	12390	10	1	11141807	1920	16.01	1.14	12	0.20	1076.00	15152.00	41100	20230726	-58.08	16330	20240724	5.51	29450	-41.49	20240223	16330	5.51	20240724	42000	-58.98	20230912	16330	5.51	20240724	4.13	N	282880	500	55 억		182686	N	N	0	N	00	N
165	20240801	130909	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17120	370	2	2.21	252285650	14829	47.76	16760	17170	16760	21750	11730	16750	17012.99	1.64	0	4888	17190	16970	16680	16460	16170	17080	16570	56	5000	500	12390	10	1	11141807	1907	15.91	1.13	12	0.13	1076.00	15152.00	41100	20230726	-58.35	16330	20240724	4.84	29450	-41.87	20240223	16330	4.84	20240724	42000	-59.24	20230912	16330	4.84	20240724	4.13	N	282880	500	55 억		182686	N	N	0	N	00	N
166	20240801	120913	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17070	320	2	1.91	227963070	13405	43.17	16760	17170	16760	21750	11730	16750	17005.82	1.64	0	3806	17190	16970	16680	16460	16170	17080	16570	56	5000	500	12390	10	1	11141807	1902	15.86	1.13	12	0.12	1076.00	15152.00	41100	20230726	-58.47	16330	20240724	4.53	29450	-42.04	20240223	16330	4.53	20240724	42000	-59.36	20230912	16330	4.53	20240724	4.13	N	282880	500	55 억		182686	N	N	0	N	00	N
167	20240801	110914	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16900	150	2	0.90	203754310	11983	38.59	16760	17170	16760	21750	11730	16750	17003.61	1.64	0	2732	17190	16970	16680	16460	16170	17080	16570	56	5000	500	12390	10	1	11141807	1883	15.71	1.12	12	0.11	1076.00	15152.00	41100	20230726	-58.88	16330	20240724	3.49	29450	-42.61	20240223	16330	3.49	20240724	42000	-59.76	20230912	16330	3.49	20240724	4.13	N	282880	500	55 억		182686	N	N	0	N	00	N
168	20240801	100908	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17060	310	2	1.85	122785330	7199	23.19	16760	17170	16760	21750	11730	16750	17055.89	1.64	0	2609	17190	16970	16680	16460	16170	17080	16570	56	5000	500	12390	10	1	11141807	1901	15.86	1.13	12	0.06	1076.00	15152.00	41100	20230726	-58.49	16330	20240724	4.47	29450	-42.07	20240223	16330	4.47	20240724	42000	-59.38	20230912	16330	4.47	20240724	4.13	N	282880	500	55 억		182686	N	N	0	N	00	N
169	20240801	090900	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17000	250	2	1.49	27069230	1600	5.15	16760	17050	16760	21750	11730	16750	16918.27	1.64	0	764	17190	16970	16680	16460	16170	17080	16570	56	5000	500	12390	10	1	11141807	1894	15.80	1.12	12	0.01	1076.00	15152.00	41100	20230726	-58.64	16330	20240724	4.10	29450	-42.28	20240223	16330	4.10	20240724	42000	-59.52	20230912	16330	4.10	20240724	4.13	N	282880	500	55 억		182686	N	N	0	N	00	N