KissMeData/391710/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	161222	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2380	15	2	0.63	194219440	82693	69.51	2340	2400	2290	3070	1660	2365	2348.53	0.00	0	-2625	2435	2400	2350	2315	2265	2417	2332	42	705	100	1510	5	1	41503222	988	42.50	3.77	12	0.20	56.00	631.00	5220	20230829	-54.41	2100	20240806	13.33	4275	-44.33	20240328	2100	13.33	20240806	4850	-50.93	20230907	2100	13.33	20240806	2.36	N	391710	100	41 억		0	N	N	70	N	00	N
3	20240830	151239	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2360	-5	5	-0.21	187151895	79717	67.01	2340	2400	2290	3070	1660	2365	2347.70	0.00	0	-2034	2435	2400	2350	2315	2265	2417	2332	42	705	100	1510	5	1	41503222	979	42.14	3.74	12	0.19	56.00	631.00	5220	20230829	-54.79	2100	20240806	12.38	4275	-44.80	20240328	2100	12.38	20240806	4850	-51.34	20230907	2100	12.38	20240806	2.36	N	391710	100	41 억		0	N	N	107	N	00	N
4	20240830	141236	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2335	-30	5	-1.27	160249375	68249	57.37	2340	2400	2290	3070	1660	2365	2348.01	0.00	0	-6796	2435	2400	2350	2315	2265	2417	2332	42	705	100	1510	5	1	41503222	969	41.70	3.70	12	0.16	56.00	631.00	5220	20230829	-55.27	2100	20240806	11.19	4275	-45.38	20240328	2100	11.19	20240806	4850	-51.86	20230907	2100	11.19	20240806	2.36	N	391710	100	41 억		0	N	N	107	N	00	N
5	20240830	131229	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2340	-25	5	-1.06	140985210	59959	50.40	2340	2400	2290	3070	1660	2365	2351.36	0.00	0	-3465	2435	2400	2350	2315	2265	2417	2332	42	705	100	1510	5	1	41503222	971	41.79	3.71	12	0.14	56.00	631.00	5220	20230829	-55.17	2100	20240806	11.43	4275	-45.26	20240328	2100	11.43	20240806	4850	-51.75	20230907	2100	11.43	20240806	2.36	N	391710	100	41 억		0	N	N	107	N	00	N
6	20240830	121234	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2335	-30	5	-1.27	132381845	56253	47.29	2340	2400	2290	3070	1660	2365	2353.33	0.00	0	-2654	2435	2400	2350	2315	2265	2417	2332	42	705	100	1510	5	1	41503222	969	41.70	3.70	12	0.14	56.00	631.00	5220	20230829	-55.27	2100	20240806	11.19	4275	-45.38	20240328	2100	11.19	20240806	4850	-51.86	20230907	2100	11.19	20240806	2.36	N	391710	100	41 억		0	N	N	107	N	00	N
7	20240830	111246	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2330	-35	5	-1.48	127138970	53998	45.39	2340	2400	2290	3070	1660	2365	2354.51	0.00	0	-1643	2435	2400	2350	2315	2265	2417	2332	42	705	100	1510	5	1	41503222	967	41.61	3.69	12	0.13	56.00	631.00	5220	20230829	-55.36	2100	20240806	10.95	4275	-45.50	20240328	2100	10.95	20240806	4850	-51.96	20230907	2100	10.95	20240806	2.36	N	391710	100	41 억		0	N	N	107	N	00	N
8	20240830	101239	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2330	-35	5	-1.48	88464645	37472	31.50	2340	2400	2290	3070	1660	2365	2360.82	0.00	0	-10458	2435	2400	2350	2315	2265	2417	2332	42	705	100	1510	5	1	41503222	967	41.61	3.69	12	0.09	56.00	631.00	5220	20230829	-55.36	2100	20240806	10.95	4275	-45.50	20240328	2100	10.95	20240806	4850	-51.96	20230907	2100	10.95	20240806	2.36	N	391710	100	41 억		0	N	N	107	N	00	N
9	20240830	091244	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2320	-45	5	-1.90	12956665	5604	4.71	2340	2345	2290	3070	1660	2365	2312.03	0.00	0	-603	2435	2400	2350	2315	2265	2417	2332	42	705	100	1510	5	1	41503222	963	41.43	3.68	12	0.01	56.00	631.00	5220	20230829	-55.56	2100	20240806	10.48	4275	-45.73	20240328	2100	10.48	20240806	4850	-52.16	20230907	2100	10.48	20240806	2.36	N	391710	100	41 억		0	N	N	107	N	00	N
10	20240829	161243	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2365	-15	5	-0.63	271884070	116651	121.42	2325	2385	2300	3090	1670	2380	2330.75	0.00	0	-14193	2530	2455	2340	2265	2150	2397	2207	42	710	100	1520	5	1	41503222	982	42.23	3.75	12	0.28	56.00	631.00	6200	20230823	-61.85	2100	20240806	12.62	4275	-44.68	20240328	2100	12.62	20240806	5220	-54.69	20230829	2100	12.62	20240806	2.39	N	391710	100	41 억		0	N	N	107	N	00	N
11	20240829	151257	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2330	-50	5	-2.10	240535480	103281	107.51	2325	2385	2300	3090	1670	2380	2328.94	0.00	0	-11869	2530	2455	2340	2265	2150	2397	2207	42	710	100	1520	5	1	41503222	967	41.61	3.69	12	0.25	56.00	631.00	6200	20230823	-62.42	2100	20240806	10.95	4275	-45.50	20240328	2100	10.95	20240806	5220	-55.36	20230829	2100	10.95	20240806	2.39	N	391710	100	41 억		0	N	N	22	N	00	N
12	20240829	141256	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2345	-35	5	-1.47	170237050	72880	75.86	2325	2385	2315	3090	1670	2380	2335.85	0.00	0	-9886	2530	2455	2340	2265	2150	2397	2207	42	710	100	1520	5	1	41503222	973	41.88	3.72	12	0.18	56.00	631.00	6200	20230823	-62.18	2100	20240806	11.67	4275	-45.15	20240328	2100	11.67	20240806	5220	-55.08	20230829	2100	11.67	20240806	2.39	N	391710	100	41 억		0	N	N	22	N	00	N
13	20240829	131256	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2315	-65	5	-2.73	162662095	69624	72.47	2325	2385	2315	3090	1670	2380	2336.29	0.00	0	-9357	2530	2455	2340	2265	2150	2397	2207	42	710	100	1520	5	1	41503222	961	41.34	3.67	12	0.17	56.00	631.00	6200	20230823	-62.66	2100	20240806	10.24	4275	-45.85	20240328	2100	10.24	20240806	5220	-55.65	20230829	2100	10.24	20240806	2.39	N	391710	100	41 억		0	N	N	22	N	00	N
14	20240829	121255	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2325	-55	5	-2.31	144429860	61781	64.31	2325	2385	2315	3090	1670	2380	2337.77	0.00	0	-5166	2530	2455	2340	2265	2150	2397	2207	42	710	100	1520	5	1	41503222	965	41.52	3.68	12	0.15	56.00	631.00	6200	20230823	-62.50	2100	20240806	10.71	4275	-45.61	20240328	2100	10.71	20240806	5220	-55.46	20230829	2100	10.71	20240806	2.39	N	391710	100	41 억		0	N	N	22	N	00	N
15	20240829	111255	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2360	-20	5	-0.84	134348775	57450	59.80	2325	2385	2315	3090	1670	2380	2338.53	0.00	0	-5025	2530	2455	2340	2265	2150	2397	2207	42	710	100	1520	5	1	41503222	979	42.14	3.74	12	0.14	56.00	631.00	6200	20230823	-61.94	2100	20240806	12.38	4275	-44.80	20240328	2100	12.38	20240806	5220	-54.79	20230829	2100	12.38	20240806	2.39	N	391710	100	41 억		0	N	N	22	N	00	N
16	20240829	101246	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2325	-55	5	-2.31	68889285	29472	30.68	2325	2365	2320	3090	1670	2380	2337.45	0.00	0	396	2530	2455	2340	2265	2150	2397	2207	42	710	100	1520	5	1	41503222	965	41.52	3.68	12	0.07	56.00	631.00	6200	20230823	-62.50	2100	20240806	10.71	4275	-45.61	20240328	2100	10.71	20240806	5220	-55.46	20230829	2100	10.71	20240806	2.39	N	391710	100	41 억		0	N	N	22	N	00	N
17	20240829	091255	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2350	-30	5	-1.26	34815785	14824	15.43	2325	2365	2320	3090	1670	2380	2348.61	0.00	0	-925	2530	2455	2340	2265	2150	2397	2207	42	710	100	1520	5	1	41503222	975	41.96	3.72	12	0.04	56.00	631.00	6200	20230823	-62.10	2100	20240806	11.90	4275	-45.03	20240328	2100	11.90	20240806	5220	-54.98	20230829	2100	11.90	20240806	2.39	N	391710	100	41 억		0	N	N	22	N	00	N
18	20240828	161212	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2380	-10	5	-0.42	224900135	95956	137.44	2405	2415	2225	3105	1675	2390	2343.71	0.01	0	-8665	2450	2420	2360	2330	2270	2435	2345	42	715	100	1520	5	1	41503222	988	42.50	3.77	12	0.23	56.00	631.00	6200	20230823	-61.61	2100	20240806	13.33	4275	-44.33	20240328	2100	13.33	20240806	5220	-54.41	20230829	2100	13.33	20240806	2.36	N	391710	100	41 억		5367	N	N	22	N	00	N
19	20240828	151221	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2330	-60	5	-2.51	204039795	87077	124.72	2405	2415	2225	3105	1675	2390	2343.21	0.01	0	-8651	2450	2420	2360	2330	2270	2435	2345	42	715	100	1520	5	1	41503222	967	41.61	3.69	12	0.21	56.00	631.00	6200	20230823	-62.42	2100	20240806	10.95	4275	-45.50	20240328	2100	10.95	20240806	5220	-55.36	20230829	2100	10.95	20240806	2.36	N	391710	100	41 억		5367	N	N	0	N	00	N
20	20240828	141221	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2330	-60	5	-2.51	193826075	82697	118.44	2405	2415	2225	3105	1675	2390	2343.81	0.01	0	-10297	2450	2420	2360	2330	2270	2435	2345	42	715	100	1520	5	1	41503222	967	41.61	3.69	12	0.20	56.00	631.00	6200	20230823	-62.42	2100	20240806	10.95	4275	-45.50	20240328	2100	10.95	20240806	5220	-55.36	20230829	2100	10.95	20240806	2.36	N	391710	100	41 억		5367	N	N	0	N	00	N
21	20240828	131221	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2225	-165	5	-6.90	137820870	58547	83.86	2405	2415	2225	3105	1675	2390	2354.02	0.01	0	-13934	2450	2420	2360	2330	2270	2435	2345	42	715	100	1520	5	1	41503222	923	39.73	3.53	12	0.14	56.00	631.00	6200	20230823	-64.11	2100	20240806	5.95	4275	-47.95	20240328	2100	5.95	20240806	5220	-57.38	20230829	2100	5.95	20240806	2.36	N	391710	100	41 억		5367	Y	N	0	N	00	N
22	20240828	121217	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2370	-20	5	-0.84	94972295	39915	57.17	2405	2415	2340	3105	1675	2390	2379.36	0.01	0	-13106	2450	2420	2360	2330	2270	2435	2345	42	715	100	1520	5	1	41503222	984	42.32	3.76	12	0.10	56.00	631.00	6200	20230823	-61.77	2100	20240806	12.86	4275	-44.56	20240328	2100	12.86	20240806	5220	-54.60	20230829	2100	12.86	20240806	2.36	N	391710	100	41 억		5367	N	N	0	N	00	N
23	20240828	111217	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2355	-35	5	-1.46	79106505	33189	47.54	2405	2415	2340	3105	1675	2390	2383.52	0.01	0	-9742	2450	2420	2360	2330	2270	2435	2345	42	715	100	1520	5	1	41503222	977	42.05	3.73	12	0.08	56.00	631.00	6200	20230823	-62.02	2100	20240806	12.14	4275	-44.91	20240328	2100	12.14	20240806	5220	-54.89	20230829	2100	12.14	20240806	2.36	N	391710	100	41 억		5367	N	N	0	N	00	N
24	20240828	101245	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2370	-20	5	-0.84	72174330	30260	43.34	2405	2415	2340	3105	1675	2390	2385.14	0.01	0	-7852	2450	2420	2360	2330	2270	2435	2345	42	715	100	1520	5	1	41503222	984	42.32	3.76	12	0.07	56.00	631.00	6200	20230823	-61.77	2100	20240806	12.86	4275	-44.56	20240328	2100	12.86	20240806	5220	-54.60	20230829	2100	12.86	20240806	2.36	N	391710	100	41 억		5367	N	N	0	N	00	N
25	20240828	091239	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2385	-5	5	-0.21	21177370	8852	12.68	2405	2415	2370	3105	1675	2390	2392.38	0.01	0	-2557	2450	2420	2360	2330	2270	2435	2345	42	715	100	1520	5	1	41503222	990	42.59	3.78	12	0.02	56.00	631.00	6200	20230823	-61.53	2100	20240806	13.57	4275	-44.21	20240328	2100	13.57	20240806	5220	-54.31	20230829	2100	13.57	20240806	2.36	N	391710	100	41 억		5367	N	N	0	N	00	N
26	20240827	161209	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2390	40	2	1.70	151709700	64556	107.29	2300	2390	2300	3055	1645	2350	2349.30	0.00	0	16465	2463	2406	2353	2296	2243	2435	2325	42	705	100	1500	5	1	41503222	992	42.68	3.79	12	0.16	56.00	631.00	6200	20230823	-61.45	2100	20240806	13.81	4275	-44.09	20240328	2100	13.81	20240806	5220	-54.21	20230829	2100	13.81	20240806	2.36	N	391710	100	41 억		0	N	N	0	N	00	N
27	20240827	151218	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2380	30	2	1.28	135853055	57910	96.25	2300	2380	2300	3055	1645	2350	2345.93	0.00	0	16994	2463	2406	2353	2296	2243	2435	2325	42	705	100	1500	5	1	41503222	988	42.50	3.77	12	0.14	56.00	631.00	6200	20230823	-61.61	2100	20240806	13.33	4275	-44.33	20240328	2100	13.33	20240806	5220	-54.41	20230829	2100	13.33	20240806	2.36	N	391710	100	41 억		0	N	N	0	N	00	N
28	20240827	141223	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2365	15	2	0.64	115616360	49341	82.01	2300	2375	2300	3055	1645	2350	2343.21	0.00	0	13840	2463	2406	2353	2296	2243	2435	2325	42	705	100	1500	5	1	41503222	982	42.23	3.75	12	0.12	56.00	631.00	6200	20230823	-61.85	2100	20240806	12.62	4275	-44.68	20240328	2100	12.62	20240806	5220	-54.69	20230829	2100	12.62	20240806	2.36	N	391710	100	41 억		0	N	N	0	N	00	N
29	20240827	131226	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2350	0	3	0.00	92626200	39576	65.78	2300	2375	2300	3055	1645	2350	2340.46	0.00	0	7389	2463	2406	2353	2296	2243	2435	2325	42	705	100	1500	5	1	41503222	975	41.96	3.72	12	0.10	56.00	631.00	6200	20230823	-62.10	2100	20240806	11.90	4275	-45.03	20240328	2100	11.90	20240806	5220	-54.98	20230829	2100	11.90	20240806	2.36	N	391710	100	41 억		0	N	N	0	N	00	N
30	20240827	121227	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2350	0	3	0.00	79275055	33886	56.32	2300	2375	2300	3055	1645	2350	2339.46	0.00	0	4862	2463	2406	2353	2296	2243	2435	2325	42	705	100	1500	5	1	41503222	975	41.96	3.72	12	0.08	56.00	631.00	6200	20230823	-62.10	2100	20240806	11.90	4275	-45.03	20240328	2100	11.90	20240806	5220	-54.98	20230829	2100	11.90	20240806	2.36	N	391710	100	41 억		0	N	N	0	N	00	N
31	20240827	111224	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2375	25	2	1.06	74776055	31976	53.14	2300	2375	2300	3055	1645	2350	2338.50	0.00	0	5184	2463	2406	2353	2296	2243	2435	2325	42	705	100	1500	5	1	41503222	986	42.41	3.76	12	0.08	56.00	631.00	6200	20230823	-61.69	2100	20240806	13.10	4275	-44.44	20240328	2100	13.10	20240806	5220	-54.50	20230829	2100	13.10	20240806	2.36	N	391710	100	41 억		0	N	N	0	N	00	N
32	20240827	101221	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2365	15	2	0.64	68606600	29366	48.81	2300	2370	2300	3055	1645	2350	2336.26	0.00	0	4634	2463	2406	2353	2296	2243	2435	2325	42	705	100	1500	5	1	41503222	982	42.23	3.75	12	0.07	56.00	631.00	6200	20230823	-61.85	2100	20240806	12.62	4275	-44.68	20240328	2100	12.62	20240806	5220	-54.69	20230829	2100	12.62	20240806	2.36	N	391710	100	41 억		0	N	N	0	N	00	N
33	20240827	091221	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2320	-30	5	-1.28	17971085	7762	12.90	2300	2340	2300	3055	1645	2350	2315.24	0.00	0	1479	2463	2406	2353	2296	2243	2435	2325	42	705	100	1500	5	1	41503222	963	41.43	3.68	12	0.02	56.00	631.00	6200	20230823	-62.58	2100	20240806	10.48	4275	-45.73	20240328	2100	10.48	20240806	5220	-55.56	20230829	2100	10.48	20240806	2.36	N	391710	100	41 억		0	N	N	0	N	00	N
34	20240826	161203	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2350	20	2	0.86	139030095	59810	48.18	2310	2410	2300	3025	1635	2330	2324.49	0.00	0	2942	2393	2361	2328	2296	2263	2377	2312	42	695	100	1490	5	1	41503222	975	41.96	3.72	12	0.14	56.00	631.00	6200	20230823	-62.10	2100	20240806	11.90	4275	-45.03	20240328	2100	11.90	20240806	5220	-54.98	20230829	2100	11.90	20240806	2.34	N	391710	100	41 억		0	N	N	0	N	00	N
35	20240826	151214	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2315	-15	5	-0.64	132606550	57066	45.97	2310	2410	2300	3025	1635	2330	2323.74	0.00	0	3494	2393	2361	2328	2296	2263	2377	2312	42	695	100	1490	5	1	41503222	961	41.34	3.67	12	0.14	56.00	631.00	6200	20230823	-62.66	2100	20240806	10.24	4275	-45.85	20240328	2100	10.24	20240806	5220	-55.65	20230829	2100	10.24	20240806	2.34	N	391710	100	41 억		0	N	N	0	N	00	N
36	20240826	141218	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2310	-20	5	-0.86	124392785	53518	43.11	2310	2410	2300	3025	1635	2330	2324.32	0.00	0	2666	2393	2361	2328	2296	2263	2377	2312	42	695	100	1490	5	1	41503222	959	41.25	3.66	12	0.13	56.00	631.00	6200	20230823	-62.74	2100	20240806	10.00	4275	-45.96	20240328	2100	10.00	20240806	5220	-55.75	20230829	2100	10.00	20240806	2.34	N	391710	100	41 억		0	N	N	0	N	00	N
37	20240826	131218	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2325	-5	5	-0.21	91823815	39472	31.80	2310	2350	2310	3025	1635	2330	2326.30	0.00	0	1132	2393	2361	2328	2296	2263	2377	2312	42	695	100	1490	5	1	41503222	965	41.52	3.68	12	0.10	56.00	631.00	6200	20230823	-62.50	2100	20240806	10.71	4275	-45.61	20240328	2100	10.71	20240806	5220	-55.46	20230829	2100	10.71	20240806	2.34	N	391710	100	41 억		0	N	N	0	N	00	N
38	20240826	121212	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2315	-15	5	-0.64	76016735	32647	26.30	2310	2350	2310	3025	1635	2330	2328.44	0.00	0	2240	2393	2361	2328	2296	2263	2377	2312	42	695	100	1490	5	1	41503222	961	41.34	3.67	12	0.08	56.00	631.00	6200	20230823	-62.66	2100	20240806	10.24	4275	-45.85	20240328	2100	10.24	20240806	5220	-55.65	20230829	2100	10.24	20240806	2.34	N	391710	100	41 억		0	N	N	0	N	00	N
39	20240826	111214	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2320	-10	5	-0.43	54360330	23299	18.77	2310	2350	2310	3025	1635	2330	2333.16	0.00	0	451	2393	2361	2328	2296	2263	2377	2312	42	695	100	1490	5	1	41503222	963	41.43	3.68	12	0.06	56.00	631.00	6200	20230823	-62.58	2100	20240806	10.48	4275	-45.73	20240328	2100	10.48	20240806	5220	-55.56	20230829	2100	10.48	20240806	2.34	N	391710	100	41 억		0	N	N	0	N	00	N
40	20240826	101216	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2345	15	2	0.64	43320095	18554	14.95	2310	2350	2310	3025	1635	2330	2334.81	0.00	0	861	2393	2361	2328	2296	2263	2377	2312	42	695	100	1490	5	1	41503222	973	41.88	3.72	12	0.04	56.00	631.00	6200	20230823	-62.18	2100	20240806	11.67	4275	-45.15	20240328	2100	11.67	20240806	5220	-55.08	20230829	2100	11.67	20240806	2.34	N	391710	100	41 억		0	N	N	0	N	00	N
41	20240826	091211	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2350	20	2	0.86	23320260	9990	8.05	2310	2350	2310	3025	1635	2330	2334.36	0.00	0	711	2393	2361	2328	2296	2263	2377	2312	42	695	100	1490	5	1	41503222	975	41.96	3.72	12	0.02	56.00	631.00	6200	20230823	-62.10	2100	20240806	11.90	4275	-45.03	20240328	2100	11.90	20240806	5220	-54.98	20230829	2100	11.90	20240806	2.34	N	391710	100	41 억		0	N	N	0	N	00	N
42	20240823	161202	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2330	-15	5	-0.64	281096020	121166	162.56	2300	2360	2295	3045	1645	2345	2319.52	0.00	0	-8661	2491	2417	2376	2302	2261	2397	2282	42	700	100	1500	5	1	41503222	967	41.61	3.69	12	0.29	56.00	631.00	6200	20230823	-62.42	2100	20240806	10.95	4275	-45.50	20240328	2100	10.95	20240806	6200	-62.42	20230823	2100	10.95	20240806	2.34	N	391710	100	41 억		0	N	N	0	N	00	N
43	20240823	151214	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2345	0	3	0.00	254357450	109715	147.19	2300	2350	2295	3045	1645	2345	2318.35	0.00	0	-7764	2491	2417	2376	2302	2261	2397	2282	42	700	100	1500	5	1	41503222	973	41.88	3.72	12	0.26	56.00	631.00	6200	20230823	-62.18	2100	20240806	11.67	4275	-45.15	20240328	2100	11.67	20240806	6200	-62.18	20230823	2100	11.67	20240806	2.34	N	391710	100	41 억		0	N	N	0	N	00	N
44	20240823	141214	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2335	-10	5	-0.43	204818110	88392	118.59	2300	2350	2295	3045	1645	2345	2317.16	0.00	0	-7564	2491	2417	2376	2302	2261	2397	2282	42	700	100	1500	5	1	41503222	969	41.70	3.70	12	0.21	56.00	631.00	6200	20230823	-62.34	2100	20240806	11.19	4275	-45.38	20240328	2100	11.19	20240806	6200	-62.34	20230823	2100	11.19	20240806	2.34	N	391710	100	41 억		0	N	N	0	N	00	N
45	20240823	131211	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2335	-10	5	-0.43	182253980	78686	105.56	2300	2350	2295	3045	1645	2345	2316.22	0.00	0	-9338	2491	2417	2376	2302	2261	2397	2282	42	700	100	1500	5	1	41503222	969	41.70	3.70	12	0.19	56.00	631.00	6200	20230823	-62.34	2100	20240806	11.19	4275	-45.38	20240328	2100	11.19	20240806	6200	-62.34	20230823	2100	11.19	20240806	2.34	N	391710	100	41 억		0	N	N	0	N	00	N
46	20240823	121210	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2305	-40	5	-1.71	123011350	53081	71.21	2300	2350	2300	3045	1645	2345	2317.43	0.00	0	-8736	2491	2417	2376	2302	2261	2397	2282	42	700	100	1500	5	1	41503222	957	41.16	3.65	12	0.13	56.00	631.00	6200	20230823	-62.82	2100	20240806	9.76	4275	-46.08	20240328	2100	9.76	20240806	6200	-62.82	20230823	2100	9.76	20240806	2.34	N	391710	100	41 억		0	N	N	0	N	00	N
47	20240823	111207	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2310	-35	5	-1.49	97633860	42075	56.45	2300	2350	2300	3045	1645	2345	2320.47	0.00	0	-6973	2491	2417	2376	2302	2261	2397	2282	42	700	100	1500	5	1	41503222	959	41.25	3.66	12	0.10	56.00	631.00	6200	20230823	-62.74	2100	20240806	10.00	4275	-45.96	20240328	2100	10.00	20240806	6200	-62.74	20230823	2100	10.00	20240806	2.34	N	391710	100	41 억		0	N	N	0	N	00	N
48	20240823	101212	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2330	-15	5	-0.64	60668155	26077	34.98	2300	2350	2300	3045	1645	2345	2326.50	0.00	0	-2472	2491	2417	2376	2302	2261	2397	2282	42	700	100	1500	5	1	41503222	967	41.61	3.69	12	0.06	56.00	631.00	6200	20230823	-62.42	2100	20240806	10.95	4275	-45.50	20240328	2100	10.95	20240806	6200	-62.42	20230823	2100	10.95	20240806	2.34	N	391710	100	41 억		0	N	N	0	N	00	N
49	20240823	091211	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2340	-5	5	-0.21	12765020	5495	7.37	2300	2350	2300	3045	1645	2345	2323.02	0.00	0	246	2491	2417	2376	2302	2261	2397	2282	42	700	100	1500	5	1	41503222	971	41.79	3.71	12	0.01	56.00	631.00	6200	20230823	-62.26	2100	20240806	11.43	4275	-45.26	20240328	2100	11.43	20240806	6200	-62.26	20230823	2100	11.43	20240806	2.34	N	391710	100	41 억		0	N	N	0	N	00	N
50	20240822	161206	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2345	-60	5	-2.49	176412565	74470	33.53	2405	2450	2335	3125	1685	2405	2369.04	0.01	0	-11146	2541	2472	2391	2322	2241	2432	2282	42	720	100	1530	5	1	41503222	973	41.88	3.72	12	0.18	56.00	631.00	6200	20230823	-62.18	2100	20240806	11.67	4275	-45.15	20240328	2100	11.67	20240806	6200	-62.18	20230823	2100	11.67	20240806	2.33	N	391710	100	41 억		5698	N	N	0	N	00	N
51	20240822	151214	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2345	-60	5	-2.49	170008085	71736	32.30	2405	2450	2340	3125	1685	2405	2369.91	0.01	0	-11129	2541	2472	2391	2322	2241	2432	2282	42	720	100	1530	5	1	41503222	973	41.88	3.72	12	0.17	56.00	631.00	6200	20230823	-62.18	2100	20240806	11.67	4275	-45.15	20240328	2100	11.67	20240806	6200	-62.18	20230823	2100	11.67	20240806	2.33	N	391710	100	41 억		5698	N	N	0	N	00	N
52	20240822	141216	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2340	-65	5	-2.70	145728690	61383	27.64	2405	2450	2340	3125	1685	2405	2374.09	0.01	0	-11442	2541	2472	2391	2322	2241	2432	2282	42	720	100	1530	5	1	41503222	971	41.79	3.71	12	0.15	56.00	631.00	6200	20230823	-62.26	2100	20240806	11.43	4275	-45.26	20240328	2100	11.43	20240806	6200	-62.26	20230823	2100	11.43	20240806	2.33	N	391710	100	41 억		5698	N	N	0	N	00	N
53	20240822	131213	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2365	-40	5	-1.66	128415675	54013	24.32	2405	2450	2345	3125	1685	2405	2377.50	0.01	0	-11836	2541	2472	2391	2322	2241	2432	2282	42	720	100	1530	5	1	41503222	982	42.23	3.75	12	0.13	56.00	631.00	6200	20230823	-61.85	2100	20240806	12.62	4275	-44.68	20240328	2100	12.62	20240806	6200	-61.85	20230823	2100	12.62	20240806	2.33	N	391710	100	41 억		5698	N	N	0	N	00	N
54	20240822	121218	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2350	-55	5	-2.29	110550520	46417	20.90	2405	2450	2345	3125	1685	2405	2381.68	0.01	0	-8914	2541	2472	2391	2322	2241	2432	2282	42	720	100	1530	5	1	41503222	975	41.96	3.72	12	0.11	56.00	631.00	6200	20230823	-62.10	2100	20240806	11.90	4275	-45.03	20240328	2100	11.90	20240806	6200	-62.10	20230823	2100	11.90	20240806	2.33	N	391710	100	41 억		5698	N	N	0	N	00	N
55	20240822	111208	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2380	-25	5	-1.04	92851720	38888	17.51	2405	2450	2355	3125	1685	2405	2387.67	0.01	0	-8148	2541	2472	2391	2322	2241	2432	2282	42	720	100	1530	5	1	41503222	988	42.50	3.77	12	0.09	56.00	631.00	6200	20230823	-61.61	2100	20240806	13.33	4275	-44.33	20240328	2100	13.33	20240806	6200	-61.61	20230823	2100	13.33	20240806	2.33	N	391710	100	41 억		5698	N	N	0	N	00	N
56	20240822	101206	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2375	-30	5	-1.25	70313855	29367	13.22	2405	2450	2360	3125	1685	2405	2394.32	0.01	0	-3981	2541	2472	2391	2322	2241	2432	2282	42	720	100	1530	5	1	41503222	986	42.41	3.76	12	0.07	56.00	631.00	6200	20230823	-61.69	2100	20240806	13.10	4275	-44.44	20240328	2100	13.10	20240806	6200	-61.69	20230823	2100	13.10	20240806	2.33	N	391710	100	41 억		5698	N	N	0	N	00	N
57	20240822	091208	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2415	10	2	0.42	21058520	8696	3.92	2405	2450	2400	3125	1685	2405	2421.63	0.01	0	-986	2541	2472	2391	2322	2241	2432	2282	42	720	100	1530	5	1	41503222	1002	43.12	3.83	12	0.02	56.00	631.00	6200	20230823	-61.05	2100	20240806	15.00	4275	-43.51	20240328	2100	15.00	20240806	6200	-61.05	20230823	2100	15.00	20240806	2.33	N	391710	100	41 억		5698	N	N	0	N	00	N
58	20240821	161200	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2405	50	2	2.12	516997550	215780	214.54	2425	2460	2310	3060	1650	2355	2395.93	0.12	0	-46681	2438	2396	2333	2291	2228	2417	2312	42	705	100	1500	5	1	41503222	998	42.95	3.81	12	0.52	56.00	631.00	6200	20230823	-61.21	2100	20240806	14.52	4275	-43.74	20240328	2100	14.52	20240806	6200	-61.21	20230823	2100	14.52	20240806	2.36	N	391710	100	41 억		51795	N	N	53	N	00	N
59	20240821	151218	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2400	45	2	1.91	499718585	208595	207.39	2425	2460	2310	3060	1650	2355	2395.64	0.12	0	-46048	2438	2396	2333	2291	2228	2417	2312	42	705	100	1500	5	1	41503222	996	42.86	3.80	12	0.50	56.00	631.00	6200	20230823	-61.29	2100	20240806	14.29	4275	-43.86	20240328	2100	14.29	20240806	6200	-61.29	20230823	2100	14.29	20240806	2.36	N	391710	100	41 억		51795	N	N	53	N	00	N
60	20240821	141212	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2375	20	2	0.85	323604370	135358	134.58	2425	2460	2310	3060	1650	2355	2390.73	0.12	0	-36073	2438	2396	2333	2291	2228	2417	2312	42	705	100	1500	5	1	41503222	986	42.41	3.76	12	0.33	56.00	631.00	6200	20230823	-61.69	2100	20240806	13.10	4275	-44.44	20240328	2100	13.10	20240806	6200	-61.69	20230823	2100	13.10	20240806	2.36	N	391710	100	41 억		51795	N	N	53	N	00	N
61	20240821	131220	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2365	10	2	0.42	315027575	131738	130.98	2425	2460	2310	3060	1650	2355	2391.32	0.12	0	-35131	2438	2396	2333	2291	2228	2417	2312	42	705	100	1500	5	1	41503222	982	42.23	3.75	12	0.32	56.00	631.00	6200	20230823	-61.85	2100	20240806	12.62	4275	-44.68	20240328	2100	12.62	20240806	6200	-61.85	20230823	2100	12.62	20240806	2.36	N	391710	100	41 억		51795	N	N	53	N	00	N
62	20240821	121219	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2350	-5	5	-0.21	303444335	126831	126.10	2425	2460	2310	3060	1650	2355	2392.51	0.12	0	-37464	2438	2396	2333	2291	2228	2417	2312	42	705	100	1500	5	1	41503222	975	41.96	3.72	12	0.31	56.00	631.00	6200	20230823	-62.10	2100	20240806	11.90	4275	-45.03	20240328	2100	11.90	20240806	6200	-62.10	20230823	2100	11.90	20240806	2.36	N	391710	100	41 억		51795	N	N	53	N	00	N
63	20240821	111214	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2365	10	2	0.42	270423195	112823	112.17	2425	2460	2310	3060	1650	2355	2396.88	0.12	0	-35294	2438	2396	2333	2291	2228	2417	2312	42	705	100	1500	5	1	41503222	982	42.23	3.75	12	0.27	56.00	631.00	6200	20230823	-61.85	2100	20240806	12.62	4275	-44.68	20240328	2100	12.62	20240806	6200	-61.85	20230823	2100	12.62	20240806	2.36	N	391710	100	41 억		51795	N	N	53	N	00	N
64	20240821	101218	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2360	5	2	0.21	244916650	102029	101.44	2425	2460	2310	3060	1650	2355	2400.46	0.12	0	-30707	2438	2396	2333	2291	2228	2417	2312	42	705	100	1500	5	1	41503222	979	42.14	3.74	12	0.25	56.00	631.00	6200	20230823	-61.94	2100	20240806	12.38	4275	-44.80	20240328	2100	12.38	20240806	6200	-61.94	20230823	2100	12.38	20240806	2.36	N	391710	100	41 억		51795	N	N	53	N	00	N
65	20240821	091209	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2430	75	2	3.18	118886615	48858	48.58	2425	2460	2395	3060	1650	2355	2433.31	0.12	0	-20411	2438	2396	2333	2291	2228	2417	2312	42	705	100	1500	5	1	41503222	1009	43.39	3.85	12	0.12	56.00	631.00	6200	20230823	-60.81	2100	20240806	15.71	4275	-43.16	20240328	2100	15.71	20240806	6200	-60.81	20230823	2100	15.71	20240806	2.36	N	391710	100	41 억		51795	N	N	53	N	00	N
66	20240820	161155	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2355	50	2	2.17	201218350	85811	138.02	2285	2375	2270	2995	1615	2305	2344.90	0.08	0	21259	2395	2350	2320	2275	2245	2335	2260	42	690	100	1470	5	1	41503222	977	42.05	3.73	12	0.21	56.00	631.00	6200	20230823	-62.02	2100	20240806	12.14	4275	-44.91	20240328	2100	12.14	20240806	6200	-62.02	20230823	2100	12.14	20240806	2.35	N	391710	100	41 억		31182	N	N	53	N	00	N
67	20240820	151210	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2335	30	2	1.30	193572010	82562	132.79	2285	2375	2270	2995	1615	2305	2344.57	0.08	0	22470	2395	2350	2320	2275	2245	2335	2260	42	690	100	1470	5	1	41503222	969	41.70	3.70	12	0.20	56.00	631.00	6200	20230823	-62.34	2100	20240806	11.19	4275	-45.38	20240328	2100	11.19	20240806	6200	-62.34	20230823	2100	11.19	20240806	2.35	N	391710	100	41 억		31182	N	N	0	N	00	N
68	20240820	141204	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2335	30	2	1.30	181362795	77344	124.40	2285	2375	2270	2995	1615	2305	2344.89	0.08	0	21627	2395	2350	2320	2275	2245	2335	2260	42	690	100	1470	5	1	41503222	969	41.70	3.70	12	0.19	56.00	631.00	6200	20230823	-62.34	2100	20240806	11.19	4275	-45.38	20240328	2100	11.19	20240806	6200	-62.34	20230823	2100	11.19	20240806	2.35	N	391710	100	41 억		31182	N	N	0	N	00	N
69	20240820	131209	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2355	50	2	2.17	141791585	60562	97.41	2285	2365	2270	2995	1615	2305	2341.26	0.08	0	18888	2395	2350	2320	2275	2245	2335	2260	42	690	100	1470	5	1	41503222	977	42.05	3.73	12	0.15	56.00	631.00	6200	20230823	-62.02	2100	20240806	12.14	4275	-44.91	20240328	2100	12.14	20240806	6200	-62.02	20230823	2100	12.14	20240806	2.35	N	391710	100	41 억		31182	N	N	0	N	00	N
70	20240820	121200	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2355	50	2	2.17	116807765	49960	80.36	2285	2360	2270	2995	1615	2305	2338.03	0.08	0	23521	2395	2350	2320	2275	2245	2335	2260	42	690	100	1470	5	1	41503222	977	42.05	3.73	12	0.12	56.00	631.00	6200	20230823	-62.02	2100	20240806	12.14	4275	-44.91	20240328	2100	12.14	20240806	6200	-62.02	20230823	2100	12.14	20240806	2.35	N	391710	100	41 억		31182	N	N	0	N	00	N
71	20240820	111159	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2345	40	2	1.74	87868540	37659	60.57	2285	2355	2270	2995	1615	2305	2333.27	0.08	0	15137	2395	2350	2320	2275	2245	2335	2260	42	690	100	1470	5	1	41503222	973	41.88	3.72	12	0.09	56.00	631.00	6200	20230823	-62.18	2100	20240806	11.67	4275	-45.15	20240328	2100	11.67	20240806	6200	-62.18	20230823	2100	11.67	20240806	2.35	N	391710	100	41 억		31182	N	N	0	N	00	N
72	20240820	101154	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2330	25	2	1.08	50242580	21589	34.72	2285	2350	2270	2995	1615	2305	2327.23	0.08	0	8097	2395	2350	2320	2275	2245	2335	2260	42	690	100	1470	5	1	41503222	967	41.61	3.69	12	0.05	56.00	631.00	6200	20230823	-62.42	2100	20240806	10.95	4275	-45.50	20240328	2100	10.95	20240806	6200	-62.42	20230823	2100	10.95	20240806	2.35	N	391710	100	41 억		31182	N	N	0	N	00	N
73	20240820	091158	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2345	40	2	1.74	18176555	7850	12.63	2285	2350	2270	2995	1615	2305	2315.48	0.08	0	568	2395	2350	2320	2275	2245	2335	2260	42	690	100	1470	5	1	41503222	973	41.88	3.72	12	0.02	56.00	631.00	6200	20230823	-62.18	2100	20240806	11.67	4275	-45.15	20240328	2100	11.67	20240806	6200	-62.18	20230823	2100	11.67	20240806	2.35	N	391710	100	41 억		31182	N	N	0	N	00	N
74	20240819	161145	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2305	-40	5	-1.71	114238285	49272	64.53	2340	2365	2290	3045	1645	2345	2318.58	0.12	0	-17556	2435	2390	2355	2310	2275	2385	2305	42	700	100	1500	5	1	41503222	957	41.16	3.65	12	0.12	56.00	631.00	6200	20230823	-62.82	2100	20240806	9.76	4275	-46.08	20240328	2100	9.76	20240806	6200	-62.82	20230823	2100	9.76	20240806	2.39	N	391710	100	41 억		48530	N	N	0	N	00	N
75	20240819	151157	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2295	-50	5	-2.13	106472130	45895	60.11	2340	2365	2295	3045	1645	2345	2319.91	0.12	0	-17248	2435	2390	2355	2310	2275	2385	2305	42	700	100	1500	5	1	41503222	952	40.98	3.64	12	0.11	56.00	631.00	6200	20230823	-62.98	2100	20240806	9.29	4275	-46.32	20240328	2100	9.29	20240806	6200	-62.98	20230823	2100	9.29	20240806	2.39	N	391710	100	41 억		48530	N	N	0	N	00	N
76	20240819	141157	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2310	-35	5	-1.49	86055500	37035	48.51	2340	2365	2305	3045	1645	2345	2323.63	0.12	0	-11304	2435	2390	2355	2310	2275	2385	2305	42	700	100	1500	5	1	41503222	959	41.25	3.66	12	0.09	56.00	631.00	6200	20230823	-62.74	2100	20240806	10.00	4275	-45.96	20240328	2100	10.00	20240806	6200	-62.74	20230823	2100	10.00	20240806	2.39	N	391710	100	41 억		48530	N	N	0	N	00	N
77	20240819	131153	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2320	-25	5	-1.07	51115235	21916	28.70	2340	2365	2310	3045	1645	2345	2332.33	0.12	0	-2432	2435	2390	2355	2310	2275	2385	2305	42	700	100	1500	5	1	41503222	963	41.43	3.68	12	0.05	56.00	631.00	6200	20230823	-62.58	2100	20240806	10.48	4275	-45.73	20240328	2100	10.48	20240806	6200	-62.58	20230823	2100	10.48	20240806	2.39	N	391710	100	41 억		48530	N	N	0	N	00	N
78	20240819	121151	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2325	-20	5	-0.85	40326980	17259	22.60	2340	2365	2315	3045	1645	2345	2336.58	0.12	0	-63	2435	2390	2355	2310	2275	2385	2305	42	700	100	1500	5	1	41503222	965	41.52	3.68	12	0.04	56.00	631.00	6200	20230823	-62.50	2100	20240806	10.71	4275	-45.61	20240328	2100	10.71	20240806	6200	-62.50	20230823	2100	10.71	20240806	2.39	N	391710	100	41 억		48530	N	N	0	N	00	N
79	20240819	111155	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2335	-10	5	-0.43	37707920	16135	21.13	2340	2365	2315	3045	1645	2345	2337.03	0.12	0	565	2435	2390	2355	2310	2275	2385	2305	42	700	100	1500	5	1	41503222	969	41.70	3.70	12	0.04	56.00	631.00	6200	20230823	-62.34	2100	20240806	11.19	4275	-45.38	20240328	2100	11.19	20240806	6200	-62.34	20230823	2100	11.19	20240806	2.39	N	391710	100	41 억		48530	N	N	0	N	00	N
80	20240819	101152	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2345	0	3	0.00	23219625	9898	12.96	2340	2365	2330	3045	1645	2345	2345.89	0.12	0	-199	2435	2390	2355	2310	2275	2385	2305	42	700	100	1500	5	1	41503222	973	41.88	3.72	12	0.02	56.00	631.00	6200	20230823	-62.18	2100	20240806	11.67	4275	-45.15	20240328	2100	11.67	20240806	6200	-62.18	20230823	2100	11.67	20240806	2.39	N	391710	100	41 억		48530	N	N	0	N	00	N
81	20240819	091150	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2340	-5	5	-0.21	8351880	3568	4.67	2340	2345	2340	3045	1645	2345	2340.77	0.12	0	-207	2435	2390	2355	2310	2275	2385	2305	42	700	100	1500	5	1	41503222	971	41.79	3.71	12	0.01	56.00	631.00	6200	20230823	-62.26	2100	20240806	11.43	4275	-45.26	20240328	2100	11.43	20240806	6200	-62.26	20230823	2100	11.43	20240806	2.39	N	391710	100	41 억		48530	N	N	0	N	00	N
82	20240816	161141	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2345	0	3	0.00	179614330	76172	154.65	2345	2400	2320	3045	1645	2345	2358.01	0.16	0	-18476	2388	2366	2333	2311	2278	2377	2322	42	700	100	1500	5	1	41503222	973	41.88	3.72	12	0.18	56.00	631.00	6200	20230823	-62.18	2100	20240806	11.67	4275	-45.15	20240328	2100	11.67	20240806	6200	-62.18	20230823	2100	11.67	20240806	2.36	N	391710	100	41 억		67001	N	N	81	N	00	N
83	20240816	151150	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2335	-10	5	-0.43	168672040	71489	145.14	2345	2400	2320	3045	1645	2345	2359.41	0.16	0	-18784	2388	2366	2333	2311	2278	2377	2322	42	700	100	1500	5	1	41503222	969	41.70	3.70	12	0.17	56.00	631.00	6200	20230823	-62.34	2100	20240806	11.19	4275	-45.38	20240328	2100	11.19	20240806	6200	-62.34	20230823	2100	11.19	20240806	2.36	N	391710	100	41 억		67001	N	N	81	N	00	N
84	20240816	141153	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2340	-5	5	-0.21	158904985	67315	136.66	2345	2400	2320	3045	1645	2345	2360.62	0.16	0	-19609	2388	2366	2333	2311	2278	2377	2322	42	700	100	1500	5	1	41503222	971	41.79	3.71	12	0.16	56.00	631.00	6200	20230823	-62.26	2100	20240806	11.43	4275	-45.26	20240328	2100	11.43	20240806	6200	-62.26	20230823	2100	11.43	20240806	2.36	N	391710	100	41 억		67001	N	N	81	N	00	N
85	20240816	131153	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2345	0	3	0.00	143551750	60745	123.33	2345	2400	2320	3045	1645	2345	2363.19	0.16	0	-15632	2388	2366	2333	2311	2278	2377	2322	42	700	100	1500	5	1	41503222	973	41.88	3.72	12	0.15	56.00	631.00	6200	20230823	-62.18	2100	20240806	11.67	4275	-45.15	20240328	2100	11.67	20240806	6200	-62.18	20230823	2100	11.67	20240806	2.36	N	391710	100	41 억		67001	N	N	81	N	00	N
86	20240816	121147	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2345	0	3	0.00	136049310	57548	116.83	2345	2400	2320	3045	1645	2345	2364.10	0.16	0	-15041	2388	2366	2333	2311	2278	2377	2322	42	700	100	1500	5	1	41503222	973	41.88	3.72	12	0.14	56.00	631.00	6200	20230823	-62.18	2100	20240806	11.67	4275	-45.15	20240328	2100	11.67	20240806	6200	-62.18	20230823	2100	11.67	20240806	2.36	N	391710	100	41 억		67001	N	N	81	N	00	N
87	20240816	111151	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2360	15	2	0.64	128948620	54524	110.70	2345	2400	2320	3045	1645	2345	2364.99	0.16	0	-13955	2388	2366	2333	2311	2278	2377	2322	42	700	100	1500	5	1	41503222	979	42.14	3.74	12	0.13	56.00	631.00	6200	20230823	-61.94	2100	20240806	12.38	4275	-44.80	20240328	2100	12.38	20240806	6200	-61.94	20230823	2100	12.38	20240806	2.36	N	391710	100	41 억		67001	N	N	81	N	00	N
88	20240816	101146	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2350	5	2	0.21	65459535	27811	56.46	2345	2400	2320	3045	1645	2345	2353.73	0.16	0	-4165	2388	2366	2333	2311	2278	2377	2322	42	700	100	1500	5	1	41503222	975	41.96	3.72	12	0.07	56.00	631.00	6200	20230823	-62.10	2100	20240806	11.90	4275	-45.03	20240328	2100	11.90	20240806	6200	-62.10	20230823	2100	11.90	20240806	2.36	N	391710	100	41 억		67001	N	N	81	N	00	N
89	20240816	091151	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2345	0	3	0.00	12924205	5544	11.26	2345	2355	2320	3045	1645	2345	2331.21	0.16	0	2791	2388	2366	2333	2311	2278	2377	2322	42	700	100	1500	5	1	41503222	973	41.88	3.72	12	0.01	56.00	631.00	6200	20230823	-62.18	2100	20240806	11.67	4275	-45.15	20240328	2100	11.67	20240806	6200	-62.18	20230823	2100	11.67	20240806	2.36	N	391710	100	41 억		67001	N	N	81	N	00	N
90	20240814	161149	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2345	70	2	3.08	113700970	48814	52.49	2300	2355	2300	2955	1595	2275	2329.25	0.11	0	20756	2371	2322	2286	2237	2201	2305	2220	42	680	100	1450	5	1	41503222	973	41.88	3.72	12	0.12	56.00	631.00	6200	20230823	-62.18	2100	20240806	11.67	4275	-45.15	20240328	2100	11.67	20240806	6200	-62.18	20230823	2100	11.67	20240806	2.37	N	391710	100	41 억		46245	N	N	81	N	00	N
91	20240814	151151	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2350	75	2	3.30	106115945	45580	49.02	2300	2350	2300	2955	1595	2275	2328.13	0.11	0	19737	2371	2322	2286	2237	2201	2305	2220	42	680	100	1450	5	1	41503222	975	41.96	3.72	12	0.11	56.00	631.00	6200	20230823	-62.10	2100	20240806	11.90	4275	-45.03	20240328	2100	11.90	20240806	6200	-62.10	20230823	2100	11.90	20240806	2.37	N	391710	100	41 억		46245	N	N	0	N	00	N
92	20240814	141157	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2330	55	2	2.42	61546695	26531	28.53	2300	2340	2300	2955	1595	2275	2319.80	0.11	0	12931	2371	2322	2286	2237	2201	2305	2220	42	680	100	1450	5	1	41503222	967	41.61	3.69	12	0.06	56.00	631.00	6200	20230823	-62.42	2100	20240806	10.95	4275	-45.50	20240328	2100	10.95	20240806	6200	-62.42	20230823	2100	10.95	20240806	2.37	N	391710	100	41 억		46245	N	N	0	N	00	N
93	20240814	131153	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2315	40	2	1.76	49758040	21458	23.08	2300	2340	2300	2955	1595	2275	2318.86	0.11	0	9895	2371	2322	2286	2237	2201	2305	2220	42	680	100	1450	5	1	41503222	961	41.34	3.67	12	0.05	56.00	631.00	6200	20230823	-62.66	2100	20240806	10.24	4275	-45.85	20240328	2100	10.24	20240806	6200	-62.66	20230823	2100	10.24	20240806	2.37	N	391710	100	41 억		46245	N	N	0	N	00	N
94	20240814	121145	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2330	55	2	2.42	43378085	18705	20.12	2300	2340	2300	2955	1595	2275	2319.06	0.11	0	9844	2371	2322	2286	2237	2201	2305	2220	42	680	100	1450	5	1	41503222	967	41.61	3.69	12	0.05	56.00	631.00	6200	20230823	-62.42	2100	20240806	10.95	4275	-45.50	20240328	2100	10.95	20240806	6200	-62.42	20230823	2100	10.95	20240806	2.37	N	391710	100	41 억		46245	N	N	0	N	00	N
95	20240814	111142	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2325	50	2	2.20	33781475	14577	15.68	2300	2340	2300	2955	1595	2275	2317.45	0.11	0	7056	2371	2322	2286	2237	2201	2305	2220	42	680	100	1450	5	1	41503222	965	41.52	3.68	12	0.04	56.00	631.00	6200	20230823	-62.50	2100	20240806	10.71	4275	-45.61	20240328	2100	10.71	20240806	6200	-62.50	20230823	2100	10.71	20240806	2.37	N	391710	100	41 억		46245	N	N	0	N	00	N
96	20240814	101137	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2315	40	2	1.76	24414815	10543	11.34	2300	2330	2300	2955	1595	2275	2315.74	0.11	0	3921	2371	2322	2286	2237	2201	2305	2220	42	680	100	1450	5	1	41503222	961	41.34	3.67	12	0.03	56.00	631.00	6200	20230823	-62.66	2100	20240806	10.24	4275	-45.85	20240328	2100	10.24	20240806	6200	-62.66	20230823	2100	10.24	20240806	2.37	N	391710	100	41 억		46245	N	N	0	N	00	N
97	20240814	091213	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2315	40	2	1.76	5431655	2348	2.53	2300	2330	2300	2955	1595	2275	2313.31	0.11	0	1048	2371	2322	2286	2237	2201	2305	2220	42	680	100	1450	5	1	41503222	961	41.34	3.67	12	0.01	56.00	631.00	6200	20230823	-62.66	2100	20240806	10.24	4275	-45.85	20240328	2100	10.24	20240806	6200	-62.66	20230823	2100	10.24	20240806	2.37	N	391710	100	41 억		46245	N	N	0	N	00	N
98	20240813	161133	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2275	-45	5	-1.94	209122525	91933	121.50	2335	2335	2250	3015	1625	2320	2274.73	0.14	0	-13696	2383	2351	2308	2276	2233	2367	2292	42	695	100	1480	5	1	41503222	944	40.62	3.61	12	0.22	56.00	631.00	6200	20230823	-63.31	2100	20240806	8.33	4275	-46.78	20240328	2100	8.33	20240806	6200	-63.31	20230823	2100	8.33	20240806	2.37	N	391710	100	41 억		59679	N	N	0	N	00	N
99	20240813	151141	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2290	-30	5	-1.29	201498900	88589	117.08	2335	2335	2250	3015	1625	2320	2274.54	0.14	0	-11928	2383	2351	2308	2276	2233	2367	2292	42	695	100	1480	5	1	41503222	950	40.89	3.63	12	0.21	56.00	631.00	6200	20230823	-63.06	2100	20240806	9.05	4275	-46.43	20240328	2100	9.05	20240806	6200	-63.06	20230823	2100	9.05	20240806	2.37	N	391710	100	41 억		59679	N	N	0	N	00	N
100	20240813	141137	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2260	-60	5	-2.59	178905290	78623	103.91	2335	2335	2250	3015	1625	2320	2275.48	0.14	0	-9471	2383	2351	2308	2276	2233	2367	2292	42	695	100	1480	5	1	41503222	938	40.36	3.58	12	0.19	56.00	631.00	6200	20230823	-63.55	2100	20240806	7.62	4275	-47.13	20240328	2100	7.62	20240806	6200	-63.55	20230823	2100	7.62	20240806	2.37	N	391710	100	41 억		59679	N	N	0	N	00	N
101	20240813	131137	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2295	-25	5	-1.08	130551060	57231	75.64	2335	2335	2260	3015	1625	2320	2281.12	0.14	0	-6733	2383	2351	2308	2276	2233	2367	2292	42	695	100	1480	5	1	41503222	952	40.98	3.64	12	0.14	56.00	631.00	6200	20230823	-62.98	2100	20240806	9.29	4275	-46.32	20240328	2100	9.29	20240806	6200	-62.98	20230823	2100	9.29	20240806	2.37	N	391710	100	41 억		59679	N	N	0	N	00	N
102	20240813	121133	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2290	-30	5	-1.29	116457145	51048	67.46	2335	2335	2260	3015	1625	2320	2281.33	0.14	0	-5786	2383	2351	2308	2276	2233	2367	2292	42	695	100	1480	5	1	41503222	950	40.89	3.63	12	0.12	56.00	631.00	6200	20230823	-63.06	2100	20240806	9.05	4275	-46.43	20240328	2100	9.05	20240806	6200	-63.06	20230823	2100	9.05	20240806	2.37	N	391710	100	41 억		59679	N	N	0	N	00	N
103	20240813	111131	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2280	-40	5	-1.72	100550055	44092	58.27	2335	2335	2260	3015	1625	2320	2280.46	0.14	0	-3852	2383	2351	2308	2276	2233	2367	2292	42	695	100	1480	5	1	41503222	946	40.71	3.61	12	0.11	56.00	631.00	6200	20230823	-63.23	2100	20240806	8.57	4275	-46.67	20240328	2100	8.57	20240806	6200	-63.23	20230823	2100	8.57	20240806	2.37	N	391710	100	41 억		59679	N	N	0	N	00	N
104	20240813	101129	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2280	-40	5	-1.72	44520000	19394	25.63	2335	2335	2280	3015	1625	2320	2295.56	0.14	0	-2325	2383	2351	2308	2276	2233	2367	2292	42	695	100	1480	5	1	41503222	946	40.71	3.61	12	0.05	56.00	631.00	6200	20230823	-63.23	2100	20240806	8.57	4275	-46.67	20240328	2100	8.57	20240806	6200	-63.23	20230823	2100	8.57	20240806	2.37	N	391710	100	41 억		59679	N	N	0	N	00	N
105	20240813	091135	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2300	-20	5	-0.86	17114825	7435	9.83	2335	2335	2285	3015	1625	2320	2301.93	0.14	0	3140	2383	2351	2308	2276	2233	2367	2292	42	695	100	1480	5	1	41503222	955	41.07	3.65	12	0.02	56.00	631.00	6200	20230823	-62.90	2100	20240806	9.52	4275	-46.20	20240328	2100	9.52	20240806	6200	-62.90	20230823	2100	9.52	20240806	2.37	N	391710	100	41 억		59679	N	N	0	N	00	N
106	20240812	161118	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2320	35	2	1.53	174756890	75653	48.24	2265	2340	2265	2970	1600	2285	2309.98	0.10	0	19811	2368	2326	2278	2236	2188	2347	2257	42	685	100	1460	5	1	41503222	963	41.43	3.68	12	0.18	56.00	631.00	6200	20230823	-62.58	2100	20240806	10.48	4275	-45.73	20240328	2100	10.48	20240806	6200	-62.58	20230823	2100	10.48	20240806	2.34	N	391710	100	41 억		39954	N	N	78	N	00	N
107	20240812	151124	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2315	30	2	1.31	159617730	69125	44.08	2265	2340	2265	2970	1600	2285	2309.12	0.10	0	19550	2368	2326	2278	2236	2188	2347	2257	42	685	100	1460	5	1	41503222	961	41.34	3.67	12	0.17	56.00	631.00	6200	20230823	-62.66	2100	20240806	10.24	4275	-45.85	20240328	2100	10.24	20240806	6200	-62.66	20230823	2100	10.24	20240806	2.34	N	391710	100	41 억		39954	N	N	78	N	00	N
108	20240812	141123	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2305	20	2	0.88	119773000	51892	33.09	2265	2340	2265	2970	1600	2285	2308.12	0.10	0	15118	2368	2326	2278	2236	2188	2347	2257	42	685	100	1460	5	1	41503222	957	41.16	3.65	12	0.13	56.00	631.00	6200	20230823	-62.82	2100	20240806	9.76	4275	-46.08	20240328	2100	9.76	20240806	6200	-62.82	20230823	2100	9.76	20240806	2.34	N	391710	100	41 억		39954	N	N	78	N	00	N
109	20240812	131118	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2305	20	2	0.88	103644595	44884	28.62	2265	2340	2265	2970	1600	2285	2309.17	0.10	0	11953	2368	2326	2278	2236	2188	2347	2257	42	685	100	1460	5	1	41503222	957	41.16	3.65	12	0.11	56.00	631.00	6200	20230823	-62.82	2100	20240806	9.76	4275	-46.08	20240328	2100	9.76	20240806	6200	-62.82	20230823	2100	9.76	20240806	2.34	N	391710	100	41 억		39954	N	N	78	N	00	N
110	20240812	121120	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2315	30	2	1.31	100227010	43400	27.68	2265	2340	2265	2970	1600	2285	2309.38	0.10	0	11691	2368	2326	2278	2236	2188	2347	2257	42	685	100	1460	5	1	41503222	961	41.34	3.67	12	0.10	56.00	631.00	6200	20230823	-62.66	2100	20240806	10.24	4275	-45.85	20240328	2100	10.24	20240806	6200	-62.66	20230823	2100	10.24	20240806	2.34	N	391710	100	41 억		39954	N	N	78	N	00	N
111	20240812	111123	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2305	20	2	0.88	78027665	33786	21.54	2265	2340	2265	2970	1600	2285	2309.47	0.10	0	7688	2368	2326	2278	2236	2188	2347	2257	42	685	100	1460	5	1	41503222	957	41.16	3.65	12	0.08	56.00	631.00	6200	20230823	-62.82	2100	20240806	9.76	4275	-46.08	20240328	2100	9.76	20240806	6200	-62.82	20230823	2100	9.76	20240806	2.34	N	391710	100	41 억		39954	N	N	78	N	00	N
112	20240812	101109	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2310	25	2	1.09	64144375	27793	17.72	2265	2340	2265	2970	1600	2285	2307.93	0.10	0	6557	2368	2326	2278	2236	2188	2347	2257	42	685	100	1460	5	1	41503222	959	41.25	3.66	12	0.07	56.00	631.00	6200	20230823	-62.74	2100	20240806	10.00	4275	-45.96	20240328	2100	10.00	20240806	6200	-62.74	20230823	2100	10.00	20240806	2.34	N	391710	100	41 억		39954	N	N	78	N	00	N
113	20240812	091110	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2310	25	2	1.09	20571350	9021	5.75	2265	2310	2265	2970	1600	2285	2280.38	0.10	0	4643	2368	2326	2278	2236	2188	2347	2257	42	685	100	1460	5	1	41503222	959	41.25	3.66	12	0.02	56.00	631.00	6200	20230823	-62.74	2100	20240806	10.00	4275	-45.96	20240328	2100	10.00	20240806	6200	-62.74	20230823	2100	10.00	20240806	2.34	N	391710	100	41 억		39954	N	N	78	N	00	N
114	20240809	161101	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2285	75	2	3.39	355510340	155832	92.08	2230	2320	2230	2870	1550	2210	2281.37	0.00	0	50235	2353	2281	2233	2161	2113	2317	2197	42	660	100	1410	5	1	41503222	948	40.80	3.62	12	0.38	56.00	631.00	6200	20230823	-63.15	2100	20240806	8.81	4275	-46.55	20240328	2100	8.81	20240806	6200	-63.15	20230823	2100	8.81	20240806	2.44	N	391710	100	41 억		0	N	N	78	N	00	N
115	20240809	151130	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2265	55	2	2.49	344500680	150999	89.23	2230	2320	2230	2870	1550	2210	2281.48	0.00	0	50044	2353	2281	2233	2161	2113	2317	2197	42	660	100	1410	5	1	41503222	940	40.45	3.59	12	0.36	56.00	631.00	6200	20230823	-63.47	2100	20240806	7.86	4275	-47.02	20240328	2100	7.86	20240806	6200	-63.47	20230823	2100	7.86	20240806	2.44	N	391710	100	41 억		0	N	N	0	N	00	N
116	20240809	141137	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2270	60	2	2.71	292230110	127991	75.63	2230	2320	2230	2870	1550	2210	2283.21	0.00	0	33785	2353	2281	2233	2161	2113	2317	2197	42	660	100	1410	5	1	41503222	942	40.54	3.60	12	0.31	56.00	631.00	6200	20230823	-63.39	2100	20240806	8.10	4275	-46.90	20240328	2100	8.10	20240806	6200	-63.39	20230823	2100	8.10	20240806	2.44	N	391710	100	41 억		0	N	N	0	N	00	N
117	20240809	131124	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2300	90	2	4.07	269200760	117913	69.68	2230	2320	2230	2870	1550	2210	2283.05	0.00	0	32627	2353	2281	2233	2161	2113	2317	2197	42	660	100	1410	5	1	41503222	955	41.07	3.65	12	0.28	56.00	631.00	6200	20230823	-62.90	2100	20240806	9.52	4275	-46.20	20240328	2100	9.52	20240806	6200	-62.90	20230823	2100	9.52	20240806	2.44	N	391710	100	41 억		0	N	N	0	N	00	N
118	20240809	121125	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2295	85	2	3.85	225312255	98889	58.43	2230	2315	2230	2870	1550	2210	2278.44	0.00	0	33530	2353	2281	2233	2161	2113	2317	2197	42	660	100	1410	5	1	41503222	952	40.98	3.64	12	0.24	56.00	631.00	6200	20230823	-62.98	2100	20240806	9.29	4275	-46.32	20240328	2100	9.29	20240806	6200	-62.98	20230823	2100	9.29	20240806	2.44	N	391710	100	41 억		0	N	N	0	N	00	N
119	20240809	111118	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2290	80	2	3.62	202027540	88771	52.46	2230	2305	2230	2870	1550	2210	2275.83	0.00	0	27644	2353	2281	2233	2161	2113	2317	2197	42	660	100	1410	5	1	41503222	950	40.89	3.63	12	0.21	56.00	631.00	6200	20230823	-63.06	2100	20240806	9.05	4275	-46.43	20240328	2100	9.05	20240806	6200	-63.06	20230823	2100	9.05	20240806	2.44	N	391710	100	41 억		0	N	N	0	N	00	N
120	20240809	101123	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2285	75	2	3.39	167587570	73685	43.54	2230	2305	2230	2870	1550	2210	2274.38	0.00	0	23387	2353	2281	2233	2161	2113	2317	2197	42	660	100	1410	5	1	41503222	948	40.80	3.62	12	0.18	56.00	631.00	6200	20230823	-63.15	2100	20240806	8.81	4275	-46.55	20240328	2100	8.81	20240806	6200	-63.15	20230823	2100	8.81	20240806	2.44	N	391710	100	41 억		0	N	N	0	N	00	N
121	20240809	091122	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2290	80	2	3.62	61127895	27049	15.98	2230	2295	2230	2870	1550	2210	2259.89	0.00	0	-112	2353	2281	2233	2161	2113	2317	2197	42	660	100	1410	5	1	41503222	950	40.89	3.63	12	0.07	56.00	631.00	6200	20230823	-63.06	2100	20240806	9.05	4275	-46.43	20240328	2100	9.05	20240806	6200	-63.06	20230823	2100	9.05	20240806	2.44	N	391710	100	41 억		0	N	N	0	N	00	N
122	20240808	161059	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2210	-60	5	-2.64	374312425	168320	69.04	2185	2305	2185	2950	1590	2270	2223.90	0.06	0	-33535	2383	2326	2268	2211	2153	2355	2240	42	680	100	1450	5	1	41503222	917	39.46	3.50	12	0.41	56.00	631.00	6200	20230823	-64.35	2100	20240806	5.24	4275	-48.30	20240328	2100	5.24	20240806	6200	-64.35	20230823	2100	5.24	20240806	2.79	N	391710	100	41 억		22845	N	N	0	N	00	N
123	20240808	151117	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2220	-50	5	-2.20	344377815	154781	63.49	2185	2305	2185	2950	1590	2270	2224.94	0.06	0	-35290	2383	2326	2268	2211	2153	2355	2240	42	680	100	1450	5	1	41503222	921	39.64	3.52	12	0.37	56.00	631.00	6200	20230823	-64.19	2100	20240806	5.71	4275	-48.07	20240328	2100	5.71	20240806	6200	-64.19	20230823	2100	5.71	20240806	2.79	N	391710	100	41 억		22845	N	N	0	N	00	N
124	20240808	141116	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2260	-10	5	-0.44	302888205	136117	55.83	2185	2305	2185	2950	1590	2270	2225.20	0.06	0	-28376	2383	2326	2268	2211	2153	2355	2240	42	680	100	1450	5	1	41503222	938	40.36	3.58	12	0.33	56.00	631.00	6200	20230823	-63.55	2100	20240806	7.62	4275	-47.13	20240328	2100	7.62	20240806	6200	-63.55	20230823	2100	7.62	20240806	2.79	N	391710	100	41 억		22845	N	N	0	N	00	N
125	20240808	131114	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2255	-15	5	-0.66	291909150	131235	53.83	2185	2305	2185	2950	1590	2270	2224.32	0.06	0	-26878	2383	2326	2268	2211	2153	2355	2240	42	680	100	1450	5	1	41503222	936	40.27	3.57	12	0.32	56.00	631.00	6200	20230823	-63.63	2100	20240806	7.38	4275	-47.25	20240328	2100	7.38	20240806	6200	-63.63	20230823	2100	7.38	20240806	2.79	N	391710	100	41 억		22845	N	N	0	N	00	N
126	20240808	121118	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2240	-30	5	-1.32	260915910	117477	48.19	2185	2305	2185	2950	1590	2270	2220.99	0.06	0	-25351	2383	2326	2268	2211	2153	2355	2240	42	680	100	1450	5	1	41503222	930	40.00	3.55	12	0.28	56.00	631.00	6200	20230823	-63.87	2100	20240806	6.67	4275	-47.60	20240328	2100	6.67	20240806	6200	-63.87	20230823	2100	6.67	20240806	2.79	N	391710	100	41 억		22845	N	N	0	N	00	N
127	20240808	111114	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2215	-55	5	-2.42	238512775	107464	44.08	2185	2305	2185	2950	1590	2270	2219.47	0.06	0	-33058	2383	2326	2268	2211	2153	2355	2240	42	680	100	1450	5	1	41503222	919	39.55	3.51	12	0.26	56.00	631.00	6200	20230823	-64.27	2100	20240806	5.48	4275	-48.19	20240328	2100	5.48	20240806	6200	-64.27	20230823	2100	5.48	20240806	2.79	N	391710	100	41 억		22845	N	N	0	N	00	N
128	20240808	101108	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2225	-45	5	-1.98	194070630	87456	35.87	2185	2305	2185	2950	1590	2270	2219.06	0.06	0	-34505	2383	2326	2268	2211	2153	2355	2240	42	680	100	1450	5	1	41503222	923	39.73	3.53	12	0.21	56.00	631.00	6200	20230823	-64.11	2100	20240806	5.95	4275	-47.95	20240328	2100	5.95	20240806	6200	-64.11	20230823	2100	5.95	20240806	2.79	N	391710	100	41 억		22845	N	N	0	N	00	N
129	20240808	091103	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2245	-25	5	-1.10	26956810	12248	5.02	2185	2245	2185	2950	1590	2270	2200.90	0.06	0	3488	2383	2326	2268	2211	2153	2355	2240	42	680	100	1450	5	1	41503222	932	40.09	3.56	12	0.03	56.00	631.00	6200	20230823	-63.79	2100	20240806	6.90	4275	-47.49	20240328	2100	6.90	20240806	6200	-63.79	20230823	2100	6.90	20240806	2.79	N	391710	100	41 억		22845	N	N	0	N	00	N
130	20240807	161048	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2270	-5	5	-0.22	549067725	242440	20.13	2210	2325	2210	2955	1595	2275	2264.80	0.00	0	56793	2811	2542	2321	2052	1831	2677	2187	42	680	100	1450	5	1	41503222	942	40.54	3.60	12	0.58	56.00	631.00	6200	20230823	-63.39	2100	20240806	8.10	4275	-46.90	20240328	2100	8.10	20240806	6200	-63.39	20230823	2100	8.10	20240806	2.84	N	391710	100	41 억		0	N	N	0	N	00	N
131	20240807	151103	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2280	5	2	0.22	506544670	223729	18.57	2210	2325	2210	2955	1595	2275	2264.10	0.00	0	59036	2811	2542	2321	2052	1831	2677	2187	42	680	100	1450	5	1	41503222	946	40.71	3.61	12	0.54	56.00	631.00	6200	20230823	-63.23	2100	20240806	8.57	4275	-46.67	20240328	2100	8.57	20240806	6200	-63.23	20230823	2100	8.57	20240806	2.84	N	391710	100	41 억		0	N	N	0	N	00	N
132	20240807	141108	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2310	35	2	1.54	360327915	159526	13.24	2210	2325	2210	2955	1595	2275	2258.74	0.00	0	30188	2811	2542	2321	2052	1831	2677	2187	42	680	100	1450	5	1	41503222	959	41.25	3.66	12	0.38	56.00	631.00	6200	20230823	-62.74	2100	20240806	10.00	4275	-45.96	20240328	2100	10.00	20240806	6200	-62.74	20230823	2100	10.00	20240806	2.84	N	391710	100	41 억		0	N	N	0	N	00	N
133	20240807	131101	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2320	45	2	1.98	341678205	151434	12.57	2210	2325	2210	2955	1595	2275	2256.28	0.00	0	29957	2811	2542	2321	2052	1831	2677	2187	42	680	100	1450	5	1	41503222	963	41.43	3.68	12	0.36	56.00	631.00	6200	20230823	-62.58	2100	20240806	10.48	4275	-45.73	20240328	2100	10.48	20240806	6200	-62.58	20230823	2100	10.48	20240806	2.84	N	391710	100	41 억		0	N	N	0	N	00	N
134	20240807	121105	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2285	10	2	0.44	280217400	124605	10.34	2210	2295	2210	2955	1595	2275	2248.84	0.00	0	23585	2811	2542	2321	2052	1831	2677	2187	42	680	100	1450	5	1	41503222	948	40.80	3.62	12	0.30	56.00	631.00	6200	20230823	-63.15	2100	20240806	8.81	4275	-46.55	20240328	2100	8.81	20240806	6200	-63.15	20230823	2100	8.81	20240806	2.84	N	391710	100	41 억		0	N	N	0	N	00	N
135	20240807	111102	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2285	10	2	0.44	252879220	112651	9.35	2210	2295	2210	2955	1595	2275	2244.80	0.00	0	20812	2811	2542	2321	2052	1831	2677	2187	42	680	100	1450	5	1	41503222	948	40.80	3.62	12	0.27	56.00	631.00	6200	20230823	-63.15	2100	20240806	8.81	4275	-46.55	20240328	2100	8.81	20240806	6200	-63.15	20230823	2100	8.81	20240806	2.84	N	391710	100	41 억		0	N	N	0	N	00	N
136	20240807	101055	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2265	-10	5	-0.44	200662365	89719	7.45	2210	2275	2210	2955	1595	2275	2236.56	0.00	0	19304	2811	2542	2321	2052	1831	2677	2187	42	680	100	1450	5	1	41503222	940	40.45	3.59	12	0.22	56.00	631.00	6200	20230823	-63.47	2100	20240806	7.86	4275	-47.02	20240328	2100	7.86	20240806	6200	-63.47	20230823	2100	7.86	20240806	2.84	N	391710	100	41 억		0	N	N	0	N	00	N
137	20240807	091133	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2250	-25	5	-1.10	128592900	57851	4.80	2210	2275	2210	2955	1595	2275	2222.82	0.00	0	13876	2811	2542	2321	2052	1831	2677	2187	42	680	100	1450	5	1	41503222	934	40.18	3.57	12	0.14	56.00	631.00	6200	20230823	-63.71	2100	20240806	7.14	4275	-47.37	20240328	2100	7.14	20240806	6200	-63.71	20230823	2100	7.14	20240806	2.84	N	391710	100	41 억		0	N	N	0	N	00	N
138	20240806	161042	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2275	80	2	3.64	2809383615	1202263	237.67	2100	2590	2100	2850	1540	2195	2336.97	0.00	0	88799	2905	2550	2345	1990	1785	2447	1887	42	655	100	1400	5	1	41503222	944	40.62	3.61	12	2.90	56.00	631.00	6200	20230823	-63.31	2100	20240806	8.33	4275	-46.78	20240328	2100	8.33	20240806	6200	-63.31	20230823	2100	8.33	20240806	2.95	N	391710	100	41 억		0	N	N	0	N	00	N
139	20240806	151058	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2250	55	2	2.51	2745918550	1174126	232.10	2100	2590	2100	2850	1540	2195	2338.75	0.00	0	92898	2905	2550	2345	1990	1785	2447	1887	42	655	100	1400	5	1	41503222	934	40.18	3.57	12	2.83	56.00	631.00	6200	20230823	-63.71	2100	20240806	7.14	4275	-47.37	20240328	2100	7.14	20240806	6200	-63.71	20230823	2100	7.14	20240806	2.95	N	391710	100	41 억		0	N	N	0	N	00	N
140	20240806	141051	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2255	60	2	2.73	2580755330	1100566	217.56	2100	2590	2100	2850	1540	2195	2345.00	0.00	0	75333	2905	2550	2345	1990	1785	2447	1887	42	655	100	1400	5	1	41503222	936	40.27	3.57	12	2.65	56.00	631.00	6200	20230823	-63.63	2100	20240806	7.38	4275	-47.25	20240328	2100	7.38	20240806	6200	-63.63	20230823	2100	7.38	20240806	2.95	N	391710	100	41 억		0	N	N	0	N	00	N
141	20240806	131057	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2260	65	2	2.96	2390873615	1016909	201.02	2100	2590	2100	2850	1540	2195	2351.20	0.00	0	55728	2905	2550	2345	1990	1785	2447	1887	42	655	100	1400	5	1	41503222	938	40.36	3.58	12	2.45	56.00	631.00	6200	20230823	-63.55	2100	20240806	7.62	4275	-47.13	20240328	2100	7.62	20240806	6200	-63.55	20230823	2100	7.62	20240806	2.95	N	391710	100	41 억		0	N	N	0	N	00	N
142	20240806	121059	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2270	75	2	3.42	2297206225	975533	192.84	2100	2590	2100	2850	1540	2195	2354.90	0.00	0	38176	2905	2550	2345	1990	1785	2447	1887	42	655	100	1400	5	1	41503222	942	40.54	3.60	12	2.35	56.00	631.00	6200	20230823	-63.39	2100	20240806	8.10	4275	-46.90	20240328	2100	8.10	20240806	6200	-63.39	20230823	2100	8.10	20240806	2.95	N	391710	100	41 억		0	N	N	0	N	00	N
143	20240806	111046	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2235	40	2	1.82	2230360245	946038	187.01	2100	2590	2100	2850	1540	2195	2357.67	0.00	0	37846	2905	2550	2345	1990	1785	2447	1887	42	655	100	1400	5	1	41503222	928	39.91	3.54	12	2.28	56.00	631.00	6200	20230823	-63.95	2100	20240806	6.43	4275	-47.72	20240328	2100	6.43	20240806	6200	-63.95	20230823	2100	6.43	20240806	2.95	N	391710	100	41 억		0	N	N	0	N	00	N
144	20240806	101047	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2440	245	2	11.16	450733000	197071	38.96	2100	2465	2100	2850	1540	2195	2287.39	0.00	0	33514	2905	2550	2345	1990	1785	2447	1887	42	655	100	1400	5	1	41503222	1013	43.57	3.87	12	0.47	56.00	631.00	6200	20230823	-60.65	2100	20240806	16.19	4275	-42.92	20240328	2100	16.19	20240806	6200	-60.65	20230823	2100	16.19	20240806	2.95	N	391710	100	41 억		0	N	N	0	N	00	N
145	20240806	091053	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2175	-20	5	-0.91	125386985	57463	11.36	2100	2265	2100	2850	1540	2195	2181.93	0.00	0	1363	2905	2550	2345	1990	1785	2447	1887	42	655	100	1400	5	1	41503222	903	38.84	3.45	12	0.14	56.00	631.00	6200	20230823	-64.92	2100	20240806	3.57	4275	-49.12	20240328	2100	3.57	20240806	6200	-64.92	20230823	2100	3.57	20240806	2.95	N	391710	100	41 억		0	N	N	0	N	00	N
146	20240805	161029	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2195	-410	5	-15.74	1190387535	495765	201.77	2555	2700	2140	3385	1825	2605	2401.63	0.00	0	-32104	2758	2681	2588	2511	2418	2635	2465	42	780	100	1660	5	1	41503222	911	39.20	3.48	12	1.19	56.00	631.00	6200	20230823	-64.60	2140	20240805	2.57	4275	-48.65	20240328	2140	2.57	20240805	6200	-64.60	20230823	2140	2.57	20240805	2.86	N	391710	100	41 억		0	N	N	0	N	00	N
147	20240805	151047	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2195	-410	5	-15.74	1128040980	467204	190.15	2555	2700	2140	3385	1825	2605	2414.45	0.00	0	-39184	2758	2681	2588	2511	2418	2635	2465	42	780	100	1660	5	1	41503222	911	39.20	3.48	12	1.13	56.00	631.00	6200	20230823	-64.60	2140	20240805	2.57	4275	-48.65	20240328	2140	2.57	20240805	6200	-64.60	20230823	2140	2.57	20240805	2.86	N	391710	100	41 억		0	N	N	0	N	00	N
148	20240805	141047	58	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2300	-305	5	-11.71	866195440	348966	142.02	2555	2700	2295	3385	1825	2605	2482.18	0.00	0	-57000	2758	2681	2588	2511	2418	2635	2465	42	780	100	1660	5	1	41503222	955	41.07	3.65	12	0.84	56.00	631.00	6200	20230823	-62.90	2295	20240805	0.22	4275	-46.20	20240328	2295	0.22	20240805	6200	-62.90	20230823	2295	0.22	20240805	2.86	N	391710	100	41 억		0	N	N	0	N	00	N
149	20240805	131047	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2375	-230	5	-8.83	737795620	293957	119.64	2555	2700	2345	3385	1825	2605	2509.88	0.00	0	-42962	2758	2681	2588	2511	2418	2635	2465	42	780	100	1660	5	1	41503222	986	42.41	3.76	12	0.71	56.00	631.00	6200	20230823	-61.69	2345	20240805	1.28	4275	-44.44	20240328	2345	1.28	20240805	6200	-61.69	20230823	2345	1.28	20240805	2.86	N	391710	100	41 억		0	N	N	0	N	00	N
150	20240805	121041	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2380	-225	5	-8.64	667720680	264246	107.54	2555	2700	2370	3385	1825	2605	2526.89	0.00	0	-44981	2758	2681	2588	2511	2418	2635	2465	42	780	100	1660	5	1	41503222	988	42.50	3.77	12	0.64	56.00	631.00	6200	20230823	-61.61	2370	20240805	0.42	4275	-44.33	20240328	2370	0.42	20240805	6200	-61.61	20230823	2370	0.42	20240805	2.86	N	391710	100	41 억		0	N	N	0	N	00	N
151	20240805	111040	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2430	-175	5	-6.72	563409785	220800	89.86	2555	2700	2430	3385	1825	2605	2551.67	0.00	0	-42321	2758	2681	2588	2511	2418	2635	2465	42	780	100	1660	5	1	41503222	1009	43.39	3.85	12	0.53	56.00	631.00	6200	20230823	-60.81	2395	20240725	1.46	4275	-43.16	20240328	2395	1.46	20240725	6200	-60.81	20230823	2395	1.46	20240725	2.86	N	391710	100	41 억		0	N	N	0	N	00	N
152	20240805	101037	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2455	-150	5	-5.76	494762385	192634	78.40	2555	2700	2445	3385	1825	2605	2568.41	0.00	0	-26949	2758	2681	2588	2511	2418	2635	2465	42	780	100	1660	5	1	41503222	1019	43.84	3.89	12	0.46	56.00	631.00	6200	20230823	-60.40	2395	20240725	2.51	4275	-42.57	20240328	2395	2.51	20240725	6200	-60.40	20230823	2395	2.51	20240725	2.86	N	391710	100	41 억		0	N	N	0	N	00	N
153	20240805	091030	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2590	-15	5	-0.58	183212100	69203	28.16	2555	2700	2555	3385	1825	2605	2647.46	0.00	0	-1076	2758	2681	2588	2511	2418	2635	2465	42	780	100	1660	5	1	41503222	1075	46.25	4.10	12	0.17	56.00	631.00	6200	20230823	-58.23	2395	20240725	8.14	4275	-39.42	20240328	2395	8.14	20240725	6200	-58.23	20230823	2395	8.14	20240725	2.86	N	391710	100	41 억		0	N	N	0	N	00	N
154	20240802	161022	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2605	-20	5	-0.76	623516800	243065	12.92	2615	2665	2495	3410	1840	2625	2565.06	0.00	0	33951	3095	2860	2710	2475	2325	2977	2592	42	785	100	1680	5	1	41503222	1081	46.52	4.13	12	0.59	56.00	631.00	6200	20230823	-57.98	2395	20240725	8.77	4275	-39.06	20240328	2395	8.77	20240725	6200	-57.98	20230823	2395	8.77	20240725	2.83	N	391710	100	41 억		0	N	N	517	N	00	N
155	20240802	151022	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2605	-20	5	-0.76	588415815	229587	12.20	2615	2665	2495	3410	1840	2625	2562.93	0.00	0	33967	3095	2860	2710	2475	2325	2977	2592	42	785	100	1680	5	1	41503222	1081	46.52	4.13	12	0.55	56.00	631.00	6200	20230823	-57.98	2395	20240725	8.77	4275	-39.06	20240328	2395	8.77	20240725	6200	-57.98	20230823	2395	8.77	20240725	2.83	N	391710	100	41 억		0	N	N	517	N	00	N
156	20240802	141025	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2575	-50	5	-1.90	424298940	166999	8.87	2615	2620	2495	3410	1840	2625	2540.73	0.00	0	25066	3095	2860	2710	2475	2325	2977	2592	42	785	100	1680	5	1	41503222	1069	45.98	4.08	12	0.40	56.00	631.00	6200	20230823	-58.47	2395	20240725	7.52	4275	-39.77	20240328	2395	7.52	20240725	6200	-58.47	20230823	2395	7.52	20240725	2.83	N	391710	100	41 억		0	N	N	517	N	00	N
157	20240802	131024	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2570	-55	5	-2.10	400699410	157853	8.39	2615	2620	2495	3410	1840	2625	2538.43	0.00	0	21617	3095	2860	2710	2475	2325	2977	2592	42	785	100	1680	5	1	41503222	1067	45.89	4.07	12	0.38	56.00	631.00	6200	20230823	-58.55	2395	20240725	7.31	4275	-39.88	20240328	2395	7.31	20240725	6200	-58.55	20230823	2395	7.31	20240725	2.83	N	391710	100	41 억		0	N	N	517	N	00	N
158	20240802	121023	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2540	-85	5	-3.24	350045620	138164	7.34	2615	2620	2495	3410	1840	2625	2533.55	0.00	0	18554	3095	2860	2710	2475	2325	2977	2592	42	785	100	1680	5	1	41503222	1054	45.36	4.03	12	0.33	56.00	631.00	6200	20230823	-59.03	2395	20240725	6.05	4275	-40.58	20240328	2395	6.05	20240725	6200	-59.03	20230823	2395	6.05	20240725	2.83	N	391710	100	41 억		0	N	N	517	N	00	N
159	20240802	111023	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2535	-90	5	-3.43	288337375	113875	6.05	2615	2620	2495	3410	1840	2625	2532.05	0.00	0	21677	3095	2860	2710	2475	2325	2977	2592	42	785	100	1680	5	1	41503222	1052	45.27	4.02	12	0.27	56.00	631.00	6200	20230823	-59.11	2395	20240725	5.85	4275	-40.70	20240328	2395	5.85	20240725	6200	-59.11	20230823	2395	5.85	20240725	2.83	N	391710	100	41 억		0	N	N	517	N	00	N
160	20240802	101019	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2530	-95	5	-3.62	255568125	100936	5.36	2615	2620	2495	3410	1840	2625	2531.98	0.00	0	21287	3095	2860	2710	2475	2325	2977	2592	42	785	100	1680	5	1	41503222	1050	45.18	4.01	12	0.24	56.00	631.00	6200	20230823	-59.19	2395	20240725	5.64	4275	-40.82	20240328	2395	5.64	20240725	6200	-59.19	20230823	2395	5.64	20240725	2.83	N	391710	100	41 억		0	N	N	517	N	00	N
161	20240802	091025	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2565	-60	5	-2.29	39893265	15520	0.82	2615	2620	2505	3410	1840	2625	2570.44	0.00	0	845	3095	2860	2710	2475	2325	2977	2592	42	785	100	1680	5	1	41503222	1065	45.80	4.06	12	0.04	56.00	631.00	6200	20230823	-58.63	2395	20240725	7.10	4275	-40.00	20240328	2395	7.10	20240725	6200	-58.63	20230823	2395	7.10	20240725	2.83	N	391710	100	41 억		0	N	N	517	N	00	N
162	20240801	161019	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2625	55	2	2.14	5212279770	1877631	325.52	2560	2945	2560	3340	1800	2570	2775.99	0.00	0	-16698	2876	2722	2631	2477	2386	2800	2555	42	770	100	1640	5	1	41503222	1089	46.88	4.16	12	4.52	56.00	631.00	6200	20230823	-57.66	2395	20240725	9.60	4275	-38.60	20240328	2395	9.60	20240725	6200	-57.66	20230823	2395	9.60	20240725	2.85	N	391710	100	41 억		0	N	N	517	N	00	N
163	20240801	151043	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2640	70	2	2.72	5147344795	1852909	321.23	2560	2945	2560	3340	1800	2570	2777.98	0.00	0	-20134	2876	2722	2631	2477	2386	2800	2555	42	770	100	1640	5	1	41503222	1096	47.14	4.18	12	4.46	56.00	631.00	6200	20230823	-57.42	2395	20240725	10.23	4275	-38.25	20240328	2395	10.23	20240725	6200	-57.42	20230823	2395	10.23	20240725	2.85	N	391710	100	41 억		0	N	N	0	N	00	N
164	20240801	141032	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2660	90	2	3.50	4929585700	1770292	306.91	2560	2945	2560	3340	1800	2570	2784.62	0.00	0	-21048	2876	2722	2631	2477	2386	2800	2555	42	770	100	1640	5	1	41503222	1104	47.50	4.22	12	4.27	56.00	631.00	6200	20230823	-57.10	2395	20240725	11.06	4275	-37.78	20240328	2395	11.06	20240725	6200	-57.10	20230823	2395	11.06	20240725	2.85	N	391710	100	41 억		0	N	N	0	N	00	N
165	20240801	131022	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2745	175	2	6.81	659969795	245413	42.55	2560	2750	2560	3340	1800	2570	2689.22	0.00	0	48986	2876	2722	2631	2477	2386	2800	2555	42	770	100	1640	5	1	41503222	1139	49.02	4.35	12	0.59	56.00	631.00	6200	20230823	-55.73	2395	20240725	14.61	4275	-35.79	20240328	2395	14.61	20240725	6200	-55.73	20230823	2395	14.61	20240725	2.85	N	391710	100	41 억		0	N	N	0	N	00	N
166	20240801	121027	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2670	100	2	3.89	572924320	213119	36.95	2560	2750	2560	3340	1800	2570	2688.28	0.00	0	50515	2876	2722	2631	2477	2386	2800	2555	42	770	100	1640	5	1	41503222	1108	47.68	4.23	12	0.51	56.00	631.00	6200	20230823	-56.94	2395	20240725	11.48	4275	-37.54	20240328	2395	11.48	20240725	6200	-56.94	20230823	2395	11.48	20240725	2.85	N	391710	100	41 억		0	N	N	0	N	00	N
167	20240801	111028	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2670	100	2	3.89	533692365	198433	34.40	2560	2750	2560	3340	1800	2570	2689.53	0.00	0	50799	2876	2722	2631	2477	2386	2800	2555	42	770	100	1640	5	1	41503222	1108	47.68	4.23	12	0.48	56.00	631.00	6200	20230823	-56.94	2395	20240725	11.48	4275	-37.54	20240328	2395	11.48	20240725	6200	-56.94	20230823	2395	11.48	20240725	2.85	N	391710	100	41 억		0	N	N	0	N	00	N
168	20240801	101021	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2615	45	2	1.75	56959820	21907	3.80	2560	2630	2560	3340	1800	2570	2600.07	0.00	0	4551	2876	2722	2631	2477	2386	2800	2555	42	770	100	1640	5	1	41503222	1085	46.70	4.14	12	0.05	56.00	631.00	6200	20230823	-57.82	2395	20240725	9.19	4275	-38.83	20240328	2395	9.19	20240725	6200	-57.82	20230823	2395	9.19	20240725	2.85	N	391710	100	41 억		0	N	N	0	N	00	N
169	20240801	091013	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2590	20	2	0.78	12049740	4684	0.81	2560	2590	2560	3340	1800	2570	2572.53	0.00	0	1158	2876	2722	2631	2477	2386	2800	2555	42	770	100	1640	5	1	41503222	1075	46.25	4.10	12	0.01	56.00	631.00	6200	20230823	-58.23	2395	20240725	8.14	4275	-39.42	20240328	2395	8.14	20240725	6200	-58.23	20230823	2395	8.14	20240725	2.85	N	391710	100	41 억		0	N	N	0	N	00	N