KissMeData/049950/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	160518	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19370	-40	5	-0.21	297706640	15377	39.30	19180	19680	19180	25200	13590	19410	19360.52	1.09	0	766	21063	20236	19623	18796	18183	20650	19210	44	5790	500	13970	10	1	8817884	1708	48.30	1.21	12	0.17	401.00	16046.00	46950	20230911	-58.74	16320	20240805	18.69	35000	-44.66	20240102	16320	18.69	20240805	46950	-58.74	20230911	16320	18.69	20240805	3.22	N	049950	500	44 억		96146	N	N	2057	N	00	N
3	20240830	150524	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19420	10	2	0.05	273306640	14122	36.09	19180	19680	19180	25200	13590	19410	19353.25	1.09	0	-142	21063	20236	19623	18796	18183	20650	19210	44	5790	500	13970	10	1	8817884	1712	48.43	1.21	12	0.16	401.00	16046.00	46950	20230911	-58.64	16320	20240805	19.00	35000	-44.51	20240102	16320	19.00	20240805	46950	-58.64	20230911	16320	19.00	20240805	3.22	N	049950	500	44 억		96146	N	N	0	N	00	N
4	20240830	140523	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19400	-10	5	-0.05	211195800	10910	27.88	19180	19680	19180	25200	13590	19410	19358.00	1.09	0	-2328	21063	20236	19623	18796	18183	20650	19210	44	5790	500	13970	10	1	8817884	1711	48.38	1.21	12	0.12	401.00	16046.00	46950	20230911	-58.68	16320	20240805	18.87	35000	-44.57	20240102	16320	18.87	20240805	46950	-58.68	20230911	16320	18.87	20240805	3.22	N	049950	500	44 억		96146	N	N	0	N	00	N
5	20240830	130521	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19320	-90	5	-0.46	196458180	10148	25.93	19180	19680	19180	25200	13590	19410	19359.30	1.09	0	-2257	21063	20236	19623	18796	18183	20650	19210	44	5790	500	13970	10	1	8817884	1704	48.18	1.20	12	0.12	401.00	16046.00	46950	20230911	-58.85	16320	20240805	18.38	35000	-44.80	20240102	16320	18.38	20240805	46950	-58.85	20230911	16320	18.38	20240805	3.22	N	049950	500	44 억		96146	N	N	0	N	00	N
6	20240830	120524	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19390	-20	5	-0.10	114340980	5900	15.08	19180	19680	19180	25200	13590	19410	19379.83	1.09	0	747	21063	20236	19623	18796	18183	20650	19210	44	5790	500	13970	10	1	8817884	1710	48.35	1.21	12	0.07	401.00	16046.00	46950	20230911	-58.70	16320	20240805	18.81	35000	-44.60	20240102	16320	18.81	20240805	46950	-58.70	20230911	16320	18.81	20240805	3.22	N	049950	500	44 억		96146	N	N	0	N	00	N
7	20240830	110524	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19400	-10	5	-0.05	85345520	4399	11.24	19180	19680	19180	25200	13590	19410	19401.12	1.09	0	1245	21063	20236	19623	18796	18183	20650	19210	44	5790	500	13970	10	1	8817884	1711	48.38	1.21	12	0.05	401.00	16046.00	46950	20230911	-58.68	16320	20240805	18.87	35000	-44.57	20240102	16320	18.87	20240805	46950	-58.68	20230911	16320	18.87	20240805	3.22	N	049950	500	44 억		96146	N	N	0	N	00	N
8	20240830	100525	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19470	60	2	0.31	66937220	3449	8.81	19180	19680	19180	25200	13590	19410	19407.72	1.09	0	1597	21063	20236	19623	18796	18183	20650	19210	44	5790	500	13970	10	1	8817884	1717	48.55	1.21	12	0.04	401.00	16046.00	46950	20230911	-58.53	16320	20240805	19.30	35000	-44.37	20240102	16320	19.30	20240805	46950	-58.53	20230911	16320	19.30	20240805	3.22	N	049950	500	44 억		96146	N	N	0	N	00	N
9	20240830	090526	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19600	190	2	0.98	11159010	578	1.48	19180	19600	19180	25200	13590	19410	19306.25	1.09	0	237	21063	20236	19623	18796	18183	20650	19210	44	5790	500	13970	10	1	8817884	1728	48.88	1.22	12	0.01	401.00	16046.00	46950	20230911	-58.25	16320	20240805	20.10	35000	-44.00	20240102	16320	20.10	20240805	46950	-58.25	20230911	16320	20.10	20240805	3.22	N	049950	500	44 억		96146	N	N	0	N	00	N
10	20240829	160525	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19410	60	2	0.31	752315480	38291	333.81	19330	20450	19010	25150	13550	19350	19647.84	1.13	0	-3494	19876	19612	19426	19162	18976	19745	19295	44	5800	500	13930	10	1	8817884	1712	48.40	1.21	12	0.43	401.00	16046.00	46950	20230911	-58.66	16320	20240805	18.93	35000	-44.54	20240102	16320	18.93	20240805	46950	-58.66	20230911	16320	18.93	20240805	3.22	N	049950	500	44 억		99698	N	N	61	N	00	N
11	20240829	150530	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19640	290	2	1.50	715608090	36405	317.37	19330	20450	19010	25150	13550	19350	19657.09	1.13	0	-3656	19876	19612	19426	19162	18976	19745	19295	44	5800	500	13930	10	1	8817884	1732	48.98	1.22	12	0.41	401.00	16046.00	46950	20230911	-58.17	16320	20240805	20.34	35000	-43.89	20240102	16320	20.34	20240805	46950	-58.17	20230911	16320	20.34	20240805	3.22	N	049950	500	44 억		99698	N	N	61	N	00	N
12	20240829	140532	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19820	470	2	2.43	605608510	30800	268.50	19330	20450	19010	25150	13550	19350	19662.89	1.13	0	-4977	19876	19612	19426	19162	18976	19745	19295	44	5800	500	13930	10	1	8817884	1748	49.43	1.24	12	0.35	401.00	16046.00	46950	20230911	-57.78	16320	20240805	21.45	35000	-43.37	20240102	16320	21.45	20240805	46950	-57.78	20230911	16320	21.45	20240805	3.22	N	049950	500	44 억		99698	N	N	61	N	00	N
13	20240829	130533	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19430	80	2	0.41	280281880	14537	126.73	19330	19670	19010	25150	13550	19350	19280.46	1.13	0	-3447	19876	19612	19426	19162	18976	19745	19295	44	5800	500	13930	10	1	8817884	1713	48.45	1.21	12	0.16	401.00	16046.00	46950	20230911	-58.62	16320	20240805	19.06	35000	-44.49	20240102	16320	19.06	20240805	46950	-58.62	20230911	16320	19.06	20240805	3.22	N	049950	500	44 억		99698	N	N	61	N	00	N
14	20240829	120529	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19420	70	2	0.36	253375700	13147	114.61	19330	19670	19010	25150	13550	19350	19272.35	1.13	0	-3226	19876	19612	19426	19162	18976	19745	19295	44	5800	500	13930	10	1	8817884	1712	48.43	1.21	12	0.15	401.00	16046.00	46950	20230911	-58.64	16320	20240805	19.00	35000	-44.51	20240102	16320	19.00	20240805	46950	-58.64	20230911	16320	19.00	20240805	3.22	N	049950	500	44 억		99698	N	N	61	N	00	N
15	20240829	110533	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19330	-20	5	-0.10	198998730	10358	90.30	19330	19670	19010	25150	13550	19350	19211.72	1.13	0	-1520	19876	19612	19426	19162	18976	19745	19295	44	5800	500	13930	10	1	8817884	1704	48.20	1.20	12	0.12	401.00	16046.00	46950	20230911	-58.83	16320	20240805	18.44	35000	-44.77	20240102	16320	18.44	20240805	46950	-58.83	20230911	16320	18.44	20240805	3.22	N	049950	500	44 억		99698	N	N	61	N	00	N
16	20240829	100529	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19670	320	2	1.65	159891120	8339	72.70	19330	19670	19010	25150	13550	19350	19173.32	1.13	0	-1227	19876	19612	19426	19162	18976	19745	19295	44	5800	500	13930	10	1	8817884	1734	49.05	1.23	12	0.09	401.00	16046.00	46950	20230911	-58.10	16320	20240805	20.53	35000	-43.80	20240102	16320	20.53	20240805	46950	-58.10	20230911	16320	20.53	20240805	3.22	N	049950	500	44 억		99698	N	N	61	N	00	N
17	20240829	090530	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19200	-150	5	-0.78	20651750	1076	9.38	19330	19330	19110	25150	13550	19350	19189.04	1.13	0	9	19876	19612	19426	19162	18976	19745	19295	44	5800	500	13930	10	1	8817884	1693	47.88	1.20	12	0.01	401.00	16046.00	46950	20230911	-59.11	16320	20240805	17.65	35000	-45.14	20240102	16320	17.65	20240805	46950	-59.11	20230911	16320	17.65	20240805	3.22	N	049950	500	44 억		99698	N	N	61	N	00	N
18	20240828	160514	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19350	-170	5	-0.87	220259170	11373	101.73	19300	19690	19240	25350	13670	19520	19366.85	1.13	0	-401	20066	19792	19506	19232	18946	19650	19090	44	5830	500	14050	10	1	8817884	1706	48.25	1.21	12	0.13	401.00	16046.00	46950	20230911	-58.79	16320	20240805	18.57	35000	-44.71	20240102	16320	18.57	20240805	46950	-58.79	20230911	16320	18.57	20240805	3.25	N	049950	500	44 억		100075	N	N	61	N	00	N
19	20240828	150517	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19340	-180	5	-0.92	202689160	10465	93.60	19300	19690	19240	25350	13670	19520	19368.29	1.13	0	-867	20066	19792	19506	19232	18946	19650	19090	44	5830	500	14050	10	1	8817884	1705	48.23	1.21	12	0.12	401.00	16046.00	46950	20230911	-58.81	16320	20240805	18.50	35000	-44.74	20240102	16320	18.50	20240805	46950	-58.81	20230911	16320	18.50	20240805	3.25	N	049950	500	44 억		100075	N	N	3	N	00	N
20	20240828	140520	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19330	-190	5	-0.97	145380070	7496	67.05	19300	19690	19240	25350	13670	19520	19394.35	1.13	0	-916	20066	19792	19506	19232	18946	19650	19090	44	5830	500	14050	10	1	8817884	1704	48.20	1.20	12	0.09	401.00	16046.00	46950	20230911	-58.83	16320	20240805	18.44	35000	-44.77	20240102	16320	18.44	20240805	46950	-58.83	20230911	16320	18.44	20240805	3.25	N	049950	500	44 억		100075	N	N	3	N	00	N
21	20240828	130518	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19360	-160	5	-0.82	108043800	5561	49.74	19300	19690	19240	25350	13670	19520	19428.84	1.13	0	-1636	20066	19792	19506	19232	18946	19650	19090	44	5830	500	14050	10	1	8817884	1707	48.28	1.21	12	0.06	401.00	16046.00	46950	20230911	-58.76	16320	20240805	18.63	35000	-44.69	20240102	16320	18.63	20240805	46950	-58.76	20230911	16320	18.63	20240805	3.25	N	049950	500	44 억		100075	N	N	3	N	00	N
22	20240828	120515	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19310	-210	5	-1.08	103045810	5303	47.43	19300	19690	19240	25350	13670	19520	19431.61	1.13	0	-1522	20066	19792	19506	19232	18946	19650	19090	44	5830	500	14050	10	1	8817884	1703	48.15	1.20	12	0.06	401.00	16046.00	46950	20230911	-58.87	16320	20240805	18.32	35000	-44.83	20240102	16320	18.32	20240805	46950	-58.87	20230911	16320	18.32	20240805	3.25	N	049950	500	44 억		100075	N	N	3	N	00	N
23	20240828	110517	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19500	-20	5	-0.10	84559290	4349	38.90	19300	19690	19240	25350	13670	19520	19443.39	1.13	0	-812	20066	19792	19506	19232	18946	19650	19090	44	5830	500	14050	10	1	8817884	1719	48.63	1.22	12	0.05	401.00	16046.00	46950	20230911	-58.47	16320	20240805	19.49	35000	-44.29	20240102	16320	19.49	20240805	46950	-58.47	20230911	16320	19.49	20240805	3.25	N	049950	500	44 억		100075	N	N	3	N	00	N
24	20240828	100539	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19650	130	2	0.67	65589150	3378	30.21	19300	19690	19240	25350	13670	19520	19416.56	1.13	0	-121	20066	19792	19506	19232	18946	19650	19090	44	5830	500	14050	10	1	8817884	1733	49.00	1.22	12	0.04	401.00	16046.00	46950	20230911	-58.15	16320	20240805	20.40	35000	-43.86	20240102	16320	20.40	20240805	46950	-58.15	20230911	16320	20.40	20240805	3.25	N	049950	500	44 억		100075	N	N	3	N	00	N
25	20240828	090525	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19490	-30	5	-0.15	16076140	832	7.44	19300	19490	19300	25350	13670	19520	19322.28	1.13	0	184	20066	19792	19506	19232	18946	19650	19090	44	5830	500	14050	10	1	8817884	1719	48.60	1.21	12	0.01	401.00	16046.00	46950	20230911	-58.49	16320	20240805	19.42	35000	-44.31	20240102	16320	19.42	20240805	46950	-58.49	20230911	16320	19.42	20240805	3.25	N	049950	500	44 억		100075	N	N	3	N	00	N
26	20240827	160516	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19520	-90	5	-0.46	215959150	11125	29.69	19610	19780	19220	25450	13730	19610	19411.91	1.13	0	619	20403	20006	19803	19406	19203	19905	19305	44	5840	500	14110	10	1	8817884	1721	48.68	1.22	12	0.13	401.00	16046.00	46950	20230911	-58.42	16320	20240805	19.61	35000	-44.23	20240102	16320	19.61	20240805	46950	-58.42	20230911	16320	19.61	20240805	3.31	N	049950	500	44 억		99456	N	N	3	N	00	N
27	20240827	150517	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19510	-100	5	-0.51	210630390	10852	28.96	19610	19780	19220	25450	13730	19610	19409.36	1.13	0	644	20403	20006	19803	19406	19203	19905	19305	44	5840	500	14110	10	1	8817884	1720	48.65	1.22	12	0.12	401.00	16046.00	46950	20230911	-58.45	16320	20240805	19.55	35000	-44.26	20240102	16320	19.55	20240805	46950	-58.45	20230911	16320	19.55	20240805	3.31	N	049950	500	44 억		99456	N	N	0	N	00	N
28	20240827	140519	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19450	-160	5	-0.82	164565820	8479	22.63	19610	19780	19220	25450	13730	19610	19408.64	1.13	0	-360	20403	20006	19803	19406	19203	19905	19305	44	5840	500	14110	10	1	8817884	1715	48.50	1.21	12	0.10	401.00	16046.00	46950	20230911	-58.57	16320	20240805	19.18	35000	-44.43	20240102	16320	19.18	20240805	46950	-58.57	20230911	16320	19.18	20240805	3.31	N	049950	500	44 억		99456	N	N	0	N	00	N
29	20240827	130520	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19440	-170	5	-0.87	139123420	7163	19.12	19610	19780	19220	25450	13730	19610	19422.51	1.13	0	-802	20403	20006	19803	19406	19203	19905	19305	44	5840	500	14110	10	1	8817884	1714	48.48	1.21	12	0.08	401.00	16046.00	46950	20230911	-58.59	16320	20240805	19.12	35000	-44.46	20240102	16320	19.12	20240805	46950	-58.59	20230911	16320	19.12	20240805	3.31	N	049950	500	44 억		99456	N	N	0	N	00	N
30	20240827	120521	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19400	-210	5	-1.07	123780050	6369	17.00	19610	19780	19220	25450	13730	19610	19434.77	1.13	0	-841	20403	20006	19803	19406	19203	19905	19305	44	5840	500	14110	10	1	8817884	1711	48.38	1.21	12	0.07	401.00	16046.00	46950	20230911	-58.68	16320	20240805	18.87	35000	-44.57	20240102	16320	18.87	20240805	46950	-58.68	20230911	16320	18.87	20240805	3.31	N	049950	500	44 억		99456	N	N	0	N	00	N
31	20240827	110518	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19450	-160	5	-0.82	113082590	5819	15.53	19610	19780	19220	25450	13730	19610	19433.34	1.13	0	-479	20403	20006	19803	19406	19203	19905	19305	44	5840	500	14110	10	1	8817884	1715	48.50	1.21	12	0.07	401.00	16046.00	46950	20230911	-58.57	16320	20240805	19.18	35000	-44.43	20240102	16320	19.18	20240805	46950	-58.57	20230911	16320	19.18	20240805	3.31	N	049950	500	44 억		99456	N	N	0	N	00	N
32	20240827	100516	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19540	-70	5	-0.36	90388420	4652	12.42	19610	19780	19220	25450	13730	19610	19430.01	1.13	0	-321	20403	20006	19803	19406	19203	19905	19305	44	5840	500	14110	10	1	8817884	1723	48.73	1.22	12	0.05	401.00	16046.00	46950	20230911	-58.38	16320	20240805	19.73	35000	-44.17	20240102	16320	19.73	20240805	46950	-58.38	20230911	16320	19.73	20240805	3.31	N	049950	500	44 억		99456	N	N	0	N	00	N
33	20240827	090516	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19450	-160	5	-0.82	32429520	1662	4.44	19610	19780	19390	25450	13730	19610	19512.35	1.13	0	-950	20403	20006	19803	19406	19203	19905	19305	44	5840	500	14110	10	1	8817884	1715	48.50	1.21	12	0.02	401.00	16046.00	46950	20230911	-58.57	16320	20240805	19.18	35000	-44.43	20240102	16320	19.18	20240805	46950	-58.57	20230911	16320	19.18	20240805	3.31	N	049950	500	44 억		99456	N	N	0	N	00	N
34	20240826	160511	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19610	-390	5	-1.95	735690990	37192	151.37	19880	20200	19600	26000	14000	20000	19781.05	1.21	0	-7258	20566	20282	20066	19782	19566	20175	19675	44	6000	500	14400	10	1	8817884	1729	48.90	1.22	12	0.42	401.00	16046.00	46950	20230911	-58.23	16320	20240805	20.16	35000	-43.97	20240102	16320	20.16	20240805	46950	-58.23	20230911	16320	20.16	20240805	3.31	N	049950	500	44 억		106364	N	N	0	N	00	N
35	20240826	150514	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19620	-380	5	-1.90	716162980	36197	147.32	19880	20200	19600	26000	14000	20000	19785.15	1.21	0	-6974	20566	20282	20066	19782	19566	20175	19675	44	6000	500	14400	10	1	8817884	1730	48.93	1.22	12	0.41	401.00	16046.00	46950	20230911	-58.21	16320	20240805	20.22	35000	-43.94	20240102	16320	20.22	20240805	46950	-58.21	20230911	16320	20.22	20240805	3.31	N	049950	500	44 억		106364	N	N	0	N	00	N
36	20240826	140515	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19610	-390	5	-1.95	667635910	33723	137.25	19880	20200	19600	26000	14000	20000	19797.64	1.21	0	-7023	20566	20282	20066	19782	19566	20175	19675	44	6000	500	14400	10	1	8817884	1729	48.90	1.22	12	0.38	401.00	16046.00	46950	20230911	-58.23	16320	20240805	20.16	35000	-43.97	20240102	16320	20.16	20240805	46950	-58.23	20230911	16320	20.16	20240805	3.31	N	049950	500	44 억		106364	N	N	0	N	00	N
37	20240826	130519	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19690	-310	5	-1.55	612904750	30938	125.92	19880	20200	19600	26000	14000	20000	19810.74	1.21	0	-7260	20566	20282	20066	19782	19566	20175	19675	44	6000	500	14400	10	1	8817884	1736	49.10	1.23	12	0.35	401.00	16046.00	46950	20230911	-58.06	16320	20240805	20.65	35000	-43.74	20240102	16320	20.65	20240805	46950	-58.06	20230911	16320	20.65	20240805	3.31	N	049950	500	44 억		106364	N	N	0	N	00	N
38	20240826	120513	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19770	-230	5	-1.15	484457860	24407	99.34	19880	20200	19680	26000	14000	20000	19849.14	1.21	0	-4023	20566	20282	20066	19782	19566	20175	19675	44	6000	500	14400	10	1	8817884	1743	49.30	1.23	12	0.28	401.00	16046.00	46950	20230911	-57.89	16320	20240805	21.14	35000	-43.51	20240102	16320	21.14	20240805	46950	-57.89	20230911	16320	21.14	20240805	3.31	N	049950	500	44 억		106364	N	N	0	N	00	N
39	20240826	110515	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19870	-130	5	-0.65	438562420	22090	89.91	19880	20200	19680	26000	14000	20000	19853.44	1.21	0	-3152	20566	20282	20066	19782	19566	20175	19675	44	6000	500	14400	10	1	8817884	1752	49.55	1.24	12	0.25	401.00	16046.00	46950	20230911	-57.68	16320	20240805	21.75	35000	-43.23	20240102	16320	21.75	20240805	46950	-57.68	20230911	16320	21.75	20240805	3.31	N	049950	500	44 억		106364	N	N	0	N	00	N
40	20240826	100517	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19960	-40	5	-0.20	259189980	13044	53.09	19880	20200	19680	26000	14000	20000	19870.44	1.21	0	-2424	20566	20282	20066	19782	19566	20175	19675	44	6000	500	14400	10	1	8817884	1760	49.78	1.24	12	0.15	401.00	16046.00	46950	20230911	-57.49	16320	20240805	22.30	35000	-42.97	20240102	16320	22.30	20240805	46950	-57.49	20230911	16320	22.30	20240805	3.31	N	049950	500	44 억		106364	N	N	0	N	00	N
41	20240826	090514	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20200	200	2	1.00	13925040	696	2.83	19880	20200	19880	26000	14000	20000	20007.24	1.21	0	155	20566	20282	20066	19782	19566	20175	19675	44	6000	500	14400	50	1	8817884	1781	50.37	1.26	12	0.01	401.00	16046.00	46950	20230911	-56.98	16320	20240805	23.77	35000	-42.29	20240102	16320	23.77	20240805	46950	-56.98	20230911	16320	23.77	20240805	3.31	N	049950	500	44 억		106364	N	N	0	N	00	N
42	20240823	160512	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20000	-350	5	-1.72	485212110	24284	82.85	20100	20350	19850	26450	14250	20350	19980.73	1.21	0	-576	21483	20916	20533	19966	19583	20725	19775	44	6100	500	14650	50	1	8817884	1764	49.88	1.25	12	0.28	401.00	16046.00	46950	20230911	-57.40	16320	20240805	22.55	35000	-42.86	20240102	16320	22.55	20240805	46950	-57.40	20230911	16320	22.55	20240805	3.29	N	049950	500	44 억		106884	N	N	0	N	00	N
43	20240823	150514	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20100	-250	5	-1.23	472543620	23651	80.69	20100	20350	19850	26450	14250	20350	19979.86	1.21	0	-627	21483	20916	20533	19966	19583	20725	19775	44	6100	500	14650	50	1	8817884	1772	50.12	1.25	12	0.27	401.00	16046.00	46950	20230911	-57.19	16320	20240805	23.16	35000	-42.57	20240102	16320	23.16	20240805	46950	-57.19	20230911	16320	23.16	20240805	3.29	N	049950	500	44 억		106884	N	N	0	N	00	N
44	20240823	140515	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20050	-300	5	-1.47	414793120	20767	70.85	20100	20350	19850	26450	14250	20350	19973.67	1.21	0	-883	21483	20916	20533	19966	19583	20725	19775	44	6100	500	14650	50	1	8817884	1768	50.00	1.25	12	0.24	401.00	16046.00	46950	20230911	-57.29	16320	20240805	22.86	35000	-42.71	20240102	16320	22.86	20240805	46950	-57.29	20230911	16320	22.86	20240805	3.29	N	049950	500	44 억		106884	N	N	0	N	00	N
45	20240823	130515	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20000	-350	5	-1.72	379937370	19024	64.90	20100	20350	19850	26450	14250	20350	19971.48	1.21	0	-1178	21483	20916	20533	19966	19583	20725	19775	44	6100	500	14650	50	1	8817884	1764	49.88	1.25	12	0.22	401.00	16046.00	46950	20230911	-57.40	16320	20240805	22.55	35000	-42.86	20240102	16320	22.55	20240805	46950	-57.40	20230911	16320	22.55	20240805	3.29	N	049950	500	44 억		106884	N	N	0	N	00	N
46	20240823	120512	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19990	-360	5	-1.77	340292320	17043	58.14	20100	20350	19850	26450	14250	20350	19966.69	1.21	0	-2358	21483	20916	20533	19966	19583	20725	19775	44	6100	500	14650	10	1	8817884	1763	49.85	1.25	12	0.19	401.00	16046.00	46950	20230911	-57.42	16320	20240805	22.49	35000	-42.89	20240102	16320	22.49	20240805	46950	-57.42	20230911	16320	22.49	20240805	3.29	N	049950	500	44 억		106884	N	N	0	N	00	N
47	20240823	110514	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19870	-480	5	-2.36	310954460	15574	53.13	20100	20350	19850	26450	14250	20350	19966.26	1.21	0	-3181	21483	20916	20533	19966	19583	20725	19775	44	6100	500	14650	10	1	8817884	1752	49.55	1.24	12	0.18	401.00	16046.00	46950	20230911	-57.68	16320	20240805	21.75	35000	-43.23	20240102	16320	21.75	20240805	46950	-57.68	20230911	16320	21.75	20240805	3.29	N	049950	500	44 억		106884	N	N	0	N	00	N
48	20240823	100513	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20000	-350	5	-1.72	142120150	7103	24.23	20100	20350	19920	26450	14250	20350	20008.47	1.21	0	236	21483	20916	20533	19966	19583	20725	19775	44	6100	500	14650	50	1	8817884	1764	49.88	1.25	12	0.08	401.00	16046.00	46950	20230911	-57.40	16320	20240805	22.55	35000	-42.86	20240102	16320	22.55	20240805	46950	-57.40	20230911	16320	22.55	20240805	3.29	N	049950	500	44 억		106884	N	N	0	N	00	N
49	20240823	090514	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19940	-410	5	-2.01	38856560	1935	6.60	20100	20350	19940	26450	14250	20350	20080.91	1.21	0	131	21483	20916	20533	19966	19583	20725	19775	44	6100	500	14650	10	1	8817884	1758	49.73	1.24	12	0.02	401.00	16046.00	46950	20230911	-57.53	16320	20240805	22.18	35000	-43.03	20240102	16320	22.18	20240805	46950	-57.53	20230911	16320	22.18	20240805	3.29	N	049950	500	44 억		106884	N	N	0	N	00	N
50	20240822	160511	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20350	-550	5	-2.63	586633800	28649	84.76	20950	21100	20150	27150	14650	20900	20476.06	1.23	0	-1318	21400	21150	20700	20450	20000	21275	20575	44	6250	500	15040	50	1	8817884	1794	50.75	1.27	12	0.32	401.00	16046.00	46950	20230911	-56.66	16320	20240805	24.69	35000	-41.86	20240102	16320	24.69	20240805	46950	-56.66	20230911	16320	24.69	20240805	3.28	N	049950	500	44 억		108268	N	N	0	N	00	N
51	20240822	150514	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20200	-700	5	-3.35	565523650	27608	81.68	20950	21100	20150	27150	14650	20900	20483.45	1.23	0	-1619	21400	21150	20700	20450	20000	21275	20575	44	6250	500	15040	50	1	8817884	1781	50.37	1.26	12	0.31	401.00	16046.00	46950	20230911	-56.98	16320	20240805	23.77	35000	-42.29	20240102	16320	23.77	20240805	46950	-56.98	20230911	16320	23.77	20240805	3.28	N	049950	500	44 억		108268	N	N	0	N	00	N
52	20240822	140516	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20300	-600	5	-2.87	517889050	25257	74.72	20950	21100	20150	27150	14650	20900	20504.15	1.23	0	-1132	21400	21150	20700	20450	20000	21275	20575	44	6250	500	15040	50	1	8817884	1790	50.62	1.27	12	0.29	401.00	16046.00	46950	20230911	-56.76	16320	20240805	24.39	35000	-42.00	20240102	16320	24.39	20240805	46950	-56.76	20230911	16320	24.39	20240805	3.28	N	049950	500	44 억		108268	N	N	0	N	00	N
53	20240822	130515	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20250	-650	5	-3.11	504427250	24593	72.76	20950	21100	20150	27150	14650	20900	20510.38	1.23	0	-1113	21400	21150	20700	20450	20000	21275	20575	44	6250	500	15040	50	1	8817884	1786	50.50	1.26	12	0.28	401.00	16046.00	46950	20230911	-56.87	16320	20240805	24.08	35000	-42.14	20240102	16320	24.08	20240805	46950	-56.87	20230911	16320	24.08	20240805	3.28	N	049950	500	44 억		108268	N	N	0	N	00	N
54	20240822	120519	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20300	-600	5	-2.87	422666150	20544	60.78	20950	21100	20150	27150	14650	20900	20573.07	1.23	0	-1733	21400	21150	20700	20450	20000	21275	20575	44	6250	500	15040	50	1	8817884	1790	50.62	1.27	12	0.23	401.00	16046.00	46950	20230911	-56.76	16320	20240805	24.39	35000	-42.00	20240102	16320	24.39	20240805	46950	-56.76	20230911	16320	24.39	20240805	3.28	N	049950	500	44 억		108268	N	N	0	N	00	N
55	20240822	110512	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20300	-600	5	-2.87	317618050	15354	45.43	20950	21100	20300	27150	14650	20900	20685.78	1.23	0	-2204	21400	21150	20700	20450	20000	21275	20575	44	6250	500	15040	50	1	8817884	1790	50.62	1.27	12	0.17	401.00	16046.00	46950	20230911	-56.76	16320	20240805	24.39	35000	-42.00	20240102	16320	24.39	20240805	46950	-56.76	20230911	16320	24.39	20240805	3.28	N	049950	500	44 억		108268	N	N	0	N	00	N
56	20240822	100513	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20700	-200	5	-0.96	189322500	9062	26.81	20950	21100	20600	27150	14650	20900	20891.88	1.23	0	-3216	21400	21150	20700	20450	20000	21275	20575	44	6250	500	15040	50	1	8817884	1825	51.62	1.29	12	0.10	401.00	16046.00	46950	20230911	-55.91	16320	20240805	26.84	35000	-40.86	20240102	16320	26.84	20240805	46950	-55.91	20230911	16320	26.84	20240805	3.28	N	049950	500	44 억		108268	N	N	0	N	00	N
57	20240822	090514	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20900	0	3	0.00	17824200	851	2.52	20950	21050	20900	27150	14650	20900	20947.23	1.23	0	42	21400	21150	20700	20450	20000	21275	20575	44	6250	500	15040	50	1	8817884	1843	52.12	1.30	12	0.01	401.00	16046.00	46950	20230911	-55.48	16320	20240805	28.06	35000	-40.29	20240102	16320	28.06	20240805	46950	-55.48	20230911	16320	28.06	20240805	3.28	N	049950	500	44 억		108268	N	N	0	N	00	N
58	20240821	160511	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20900	-200	5	-0.95	686614800	33380	29.47	20750	20950	20250	27400	14800	21100	20567.11	1.21	0	1505	22800	21950	20900	20050	19000	22375	20475	44	6300	500	15190	50	1	8817884	1843	52.12	1.30	12	0.38	401.00	16046.00	46950	20230911	-55.48	16320	20240805	28.06	35000	-40.29	20240102	16320	28.06	20240805	46950	-55.48	20230911	16320	28.06	20240805	3.33	N	049950	500	44 억		106741	N	N	0	N	00	N
59	20240821	150516	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20850	-250	5	-1.18	664541900	32320	28.53	20750	20950	20250	27400	14800	21100	20561.30	1.21	0	1957	22800	21950	20900	20050	19000	22375	20475	44	6300	500	15190	50	1	8817884	1839	52.00	1.30	12	0.37	401.00	16046.00	46950	20230911	-55.59	16320	20240805	27.76	35000	-40.43	20240102	16320	27.76	20240805	46950	-55.59	20230911	16320	27.76	20240805	3.33	N	049950	500	44 억		106741	N	N	0	N	00	N
60	20240821	140512	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20600	-500	5	-2.37	590090300	28729	25.36	20750	20950	20250	27400	14800	21100	20539.86	1.21	0	2812	22800	21950	20900	20050	19000	22375	20475	44	6300	500	15190	50	1	8817884	1816	51.37	1.28	12	0.33	401.00	16046.00	46950	20230911	-56.12	16320	20240805	26.23	35000	-41.14	20240102	16320	26.23	20240805	46950	-56.12	20230911	16320	26.23	20240805	3.33	N	049950	500	44 억		106741	N	N	0	N	00	N
61	20240821	130516	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20450	-650	5	-3.08	558517250	27189	24.00	20750	20950	20250	27400	14800	21100	20542.01	1.21	0	2857	22800	21950	20900	20050	19000	22375	20475	44	6300	500	15190	50	1	8817884	1803	51.00	1.27	12	0.31	401.00	16046.00	46950	20230911	-56.44	16320	20240805	25.31	35000	-41.57	20240102	16320	25.31	20240805	46950	-56.44	20230911	16320	25.31	20240805	3.33	N	049950	500	44 억		106741	N	N	0	N	00	N
62	20240821	120517	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20650	-450	5	-2.13	420660000	20411	18.02	20750	20950	20300	27400	14800	21100	20609.45	1.21	0	2390	22800	21950	20900	20050	19000	22375	20475	44	6300	500	15190	50	1	8817884	1821	51.50	1.29	12	0.23	401.00	16046.00	46950	20230911	-56.02	16320	20240805	26.53	35000	-41.00	20240102	16320	26.53	20240805	46950	-56.02	20230911	16320	26.53	20240805	3.33	N	049950	500	44 억		106741	N	N	0	N	00	N
63	20240821	110512	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20500	-600	5	-2.84	325249100	15733	13.89	20750	20950	20450	27400	14800	21100	20673.02	1.21	0	932	22800	21950	20900	20050	19000	22375	20475	44	6300	500	15190	50	1	8817884	1808	51.12	1.28	12	0.18	401.00	16046.00	46950	20230911	-56.34	16320	20240805	25.61	35000	-41.43	20240102	16320	25.61	20240805	46950	-56.34	20230911	16320	25.61	20240805	3.33	N	049950	500	44 억		106741	N	N	0	N	00	N
64	20240821	100516	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20700	-400	5	-1.90	238468650	11509	10.16	20750	20950	20550	27400	14800	21100	20720.16	1.21	0	729	22800	21950	20900	20050	19000	22375	20475	44	6300	500	15190	50	1	8817884	1825	51.62	1.29	12	0.13	401.00	16046.00	46950	20230911	-55.91	16320	20240805	26.84	35000	-40.86	20240102	16320	26.84	20240805	46950	-55.91	20230911	16320	26.84	20240805	3.33	N	049950	500	44 억		106741	N	N	0	N	00	N
65	20240821	090513	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20850	-250	5	-1.18	56589550	2733	2.41	20750	20900	20650	27400	14800	21100	20705.87	1.21	0	858	22800	21950	20900	20050	19000	22375	20475	44	6300	500	15190	50	1	8817884	1839	52.00	1.30	12	0.03	401.00	16046.00	46950	20230911	-55.59	16320	20240805	27.76	35000	-40.43	20240102	16320	27.76	20240805	46950	-55.59	20230911	16320	27.76	20240805	3.33	N	049950	500	44 억		106741	N	N	0	N	00	N
66	20240820	160506	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21100	1290	2	6.51	2368126610	112396	185.67	19850	21750	19850	25750	13870	19810	21069.43	1.01	0	18143	21330	20570	20190	19430	19050	20380	19240	44	5940	500	14260	50	1	8817884	1861	52.62	1.31	12	1.27	401.00	16046.00	46950	20230911	-55.06	16320	20240805	29.29	35000	-39.71	20240102	16320	29.29	20240805	46950	-55.06	20230911	16320	29.29	20240805	3.34	N	049950	500	44 억		88970	N	N	0	N	00	N
67	20240820	150511	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21400	1590	2	8.03	2193012710	104154	172.05	19850	21750	19850	25750	13870	19810	21055.48	1.01	0	13727	21330	20570	20190	19430	19050	20380	19240	44	5940	500	14260	50	1	8817884	1887	53.37	1.33	12	1.18	401.00	16046.00	46950	20230911	-54.42	16320	20240805	31.13	35000	-38.86	20240102	16320	31.13	20240805	46950	-54.42	20230911	16320	31.13	20240805	3.34	N	049950	500	44 억		88970	N	N	0	N	00	N
68	20240820	140512	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21050	1240	2	6.26	1255876960	60544	100.01	19850	21300	19850	25750	13870	19810	20743.21	1.01	0	8933	21330	20570	20190	19430	19050	20380	19240	44	5940	500	14260	50	1	8817884	1856	52.49	1.31	12	0.69	401.00	16046.00	46950	20230911	-55.17	16320	20240805	28.98	35000	-39.86	20240102	16320	28.98	20240805	46950	-55.17	20230911	16320	28.98	20240805	3.34	N	049950	500	44 억		88970	N	N	0	N	00	N
69	20240820	130513	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20650	840	2	4.24	661019010	32287	53.34	19850	20800	19850	25750	13870	19810	20473.22	1.01	0	9505	21330	20570	20190	19430	19050	20380	19240	44	5940	500	14260	50	1	8817884	1821	51.50	1.29	12	0.37	401.00	16046.00	46950	20230911	-56.02	16320	20240805	26.53	35000	-41.00	20240102	16320	26.53	20240805	46950	-56.02	20230911	16320	26.53	20240805	3.34	N	049950	500	44 억		88970	N	N	0	N	00	N
70	20240820	120513	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20450	640	2	3.23	433769360	21261	35.12	19850	20600	19850	25750	13870	19810	20402.11	1.01	0	7226	21330	20570	20190	19430	19050	20380	19240	44	5940	500	14260	50	1	8817884	1803	51.00	1.27	12	0.24	401.00	16046.00	46950	20230911	-56.44	16320	20240805	25.31	35000	-41.57	20240102	16320	25.31	20240805	46950	-56.44	20230911	16320	25.31	20240805	3.34	N	049950	500	44 억		88970	N	N	0	N	00	N
71	20240820	110509	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20500	690	2	3.48	393194460	19274	31.84	19850	20600	19850	25750	13870	19810	20400.25	1.01	0	6961	21330	20570	20190	19430	19050	20380	19240	44	5940	500	14260	50	1	8817884	1808	51.12	1.28	12	0.22	401.00	16046.00	46950	20230911	-56.34	16320	20240805	25.61	35000	-41.43	20240102	16320	25.61	20240805	46950	-56.34	20230911	16320	25.61	20240805	3.34	N	049950	500	44 억		88970	N	N	0	N	00	N
72	20240820	100507	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20450	640	2	3.23	317302860	15558	25.70	19850	20600	19850	25750	13870	19810	20394.84	1.01	0	5421	21330	20570	20190	19430	19050	20380	19240	44	5940	500	14260	50	1	8817884	1803	51.00	1.27	12	0.18	401.00	16046.00	46950	20230911	-56.44	16320	20240805	25.31	35000	-41.57	20240102	16320	25.31	20240805	46950	-56.44	20230911	16320	25.31	20240805	3.34	N	049950	500	44 억		88970	N	N	0	N	00	N
73	20240820	090510	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20100	290	2	1.46	20966610	1044	1.72	19850	20150	19850	25750	13870	19810	20082.96	1.01	0	873	21330	20570	20190	19430	19050	20380	19240	44	5940	500	14260	50	1	8817884	1772	50.12	1.25	12	0.01	401.00	16046.00	46950	20230911	-57.19	16320	20240805	23.16	35000	-42.57	20240102	16320	23.16	20240805	46950	-57.19	20230911	16320	23.16	20240805	3.34	N	049950	500	44 억		88970	N	N	0	N	00	N
74	20240819	160502	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19810	-110	5	-0.55	1227533360	60494	172.13	20250	20950	19810	25850	13950	19920	20292.03	1.07	0	-5179	20600	20260	20010	19670	19420	20135	19545	44	5930	500	14340	10	1	8817884	1747	49.40	1.23	12	0.69	401.00	16046.00	46950	20230911	-57.81	16320	20240805	21.38	35000	-43.40	20240102	16320	21.38	20240805	46950	-57.81	20230911	16320	21.38	20240805	3.38	N	049950	500	44 억		94140	N	N	20	N	00	N
75	20240819	150507	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19900	-20	5	-0.10	1147320890	56448	160.61	20250	20950	19900	25850	13950	19920	20325.27	1.07	0	-5995	20600	20260	20010	19670	19420	20135	19545	44	5930	500	14340	10	1	8817884	1755	49.63	1.24	12	0.64	401.00	16046.00	46950	20230911	-57.61	16320	20240805	21.94	35000	-43.14	20240102	16320	21.94	20240805	46950	-57.61	20230911	16320	21.94	20240805	3.38	N	049950	500	44 억		94140	N	N	20	N	00	N
76	20240819	140509	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20100	180	2	0.90	992977450	48725	138.64	20250	20950	20050	25850	13950	19920	20379.22	1.07	0	-5145	20600	20260	20010	19670	19420	20135	19545	44	5930	500	14340	50	1	8817884	1772	50.12	1.25	12	0.55	401.00	16046.00	46950	20230911	-57.19	16320	20240805	23.16	35000	-42.57	20240102	16320	23.16	20240805	46950	-57.19	20230911	16320	23.16	20240805	3.38	N	049950	500	44 억		94140	N	N	20	N	00	N
77	20240819	130507	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20100	180	2	0.90	960572200	47113	134.05	20250	20950	20050	25850	13950	19920	20388.69	1.07	0	-4822	20600	20260	20010	19670	19420	20135	19545	44	5930	500	14340	50	1	8817884	1772	50.12	1.25	12	0.53	401.00	16046.00	46950	20230911	-57.19	16320	20240805	23.16	35000	-42.57	20240102	16320	23.16	20240805	46950	-57.19	20230911	16320	23.16	20240805	3.38	N	049950	500	44 억		94140	N	N	20	N	00	N
78	20240819	120506	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20100	180	2	0.90	857648300	42012	119.54	20250	20950	20050	25850	13950	19920	20414.36	1.07	0	-4687	20600	20260	20010	19670	19420	20135	19545	44	5930	500	14340	50	1	8817884	1772	50.12	1.25	12	0.48	401.00	16046.00	46950	20230911	-57.19	16320	20240805	23.16	35000	-42.57	20240102	16320	23.16	20240805	46950	-57.19	20230911	16320	23.16	20240805	3.38	N	049950	500	44 억		94140	N	N	20	N	00	N
79	20240819	110508	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20200	280	2	1.41	807347850	39517	112.44	20250	20950	20050	25850	13950	19920	20430.39	1.07	0	-3691	20600	20260	20010	19670	19420	20135	19545	44	5930	500	14340	50	1	8817884	1781	50.37	1.26	12	0.45	401.00	16046.00	46950	20230911	-56.98	16320	20240805	23.77	35000	-42.29	20240102	16320	23.77	20240805	46950	-56.98	20230911	16320	23.77	20240805	3.38	N	049950	500	44 억		94140	N	N	20	N	00	N
80	20240819	100507	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20300	380	2	1.91	701921700	34292	97.57	20250	20950	20150	25850	13950	19920	20468.96	1.07	0	-600	20600	20260	20010	19670	19420	20135	19545	44	5930	500	14340	50	1	8817884	1790	50.62	1.27	12	0.39	401.00	16046.00	46950	20230911	-56.76	16320	20240805	24.39	35000	-42.00	20240102	16320	24.39	20240805	46950	-56.76	20230911	16320	24.39	20240805	3.38	N	049950	500	44 억		94140	N	N	20	N	00	N
81	20240819	090508	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20400	480	2	2.41	209678600	10236	29.13	20250	20950	20250	25850	13950	19920	20484.43	1.07	0	1471	20600	20260	20010	19670	19420	20135	19545	44	5930	500	14340	50	1	8817884	1799	50.87	1.27	12	0.12	401.00	16046.00	46950	20230911	-56.55	16320	20240805	25.00	35000	-41.71	20240102	16320	25.00	20240805	46950	-56.55	20230911	16320	25.00	20240805	3.38	N	049950	500	44 억		94140	N	N	20	N	00	N
82	20240816	160502	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19920	30	2	0.15	684047480	34139	74.92	20100	20350	19760	25850	13930	19890	20037.95	1.04	0	2445	20556	20222	20016	19682	19476	20390	19850	44	5960	500	14320	10	1	8817884	1757	49.68	1.24	12	0.39	401.00	16046.00	46950	20230911	-57.57	16320	20240805	22.06	35000	-43.09	20240102	16320	22.06	20240805	46950	-57.57	20230911	16320	22.06	20240805	3.29	N	049950	500	44 억		91659	N	N	20	N	00	N
83	20240816	150506	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19950	60	2	0.30	627116850	31287	68.66	20100	20350	19760	25850	13930	19890	20044.01	1.04	0	148	20556	20222	20016	19682	19476	20390	19850	44	5960	500	14320	10	1	8817884	1759	49.75	1.24	12	0.35	401.00	16046.00	46950	20230911	-57.51	16320	20240805	22.24	35000	-43.00	20240102	16320	22.24	20240805	46950	-57.51	20230911	16320	22.24	20240805	3.29	N	049950	500	44 억		91659	N	N	92	N	00	N
84	20240816	140506	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19870	-20	5	-0.10	579653050	28903	63.43	20100	20350	19760	25850	13930	19890	20055.12	1.04	0	-643	20556	20222	20016	19682	19476	20390	19850	44	5960	500	14320	10	1	8817884	1752	49.55	1.24	12	0.33	401.00	16046.00	46950	20230911	-57.68	16320	20240805	21.75	35000	-43.23	20240102	16320	21.75	20240805	46950	-57.68	20230911	16320	21.75	20240805	3.29	N	049950	500	44 억		91659	N	N	92	N	00	N
85	20240816	130507	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20000	110	2	0.55	555774380	27704	60.80	20100	20350	19760	25850	13930	19890	20061.16	1.04	0	-935	20556	20222	20016	19682	19476	20390	19850	44	5960	500	14320	50	1	8817884	1764	49.88	1.25	12	0.31	401.00	16046.00	46950	20230911	-57.40	16320	20240805	22.55	35000	-42.86	20240102	16320	22.55	20240805	46950	-57.40	20230911	16320	22.55	20240805	3.29	N	049950	500	44 억		91659	N	N	92	N	00	N
86	20240816	120505	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19970	80	2	0.40	471349660	23457	51.48	20100	20350	19860	25850	13930	19890	20094.20	1.04	0	-202	20556	20222	20016	19682	19476	20390	19850	44	5960	500	14320	10	1	8817884	1761	49.80	1.24	12	0.27	401.00	16046.00	46950	20230911	-57.47	16320	20240805	22.37	35000	-42.94	20240102	16320	22.37	20240805	46950	-57.47	20230911	16320	22.37	20240805	3.29	N	049950	500	44 억		91659	N	N	92	N	00	N
87	20240816	110508	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20000	110	2	0.55	362560000	18002	39.51	20100	20350	20000	25850	13930	19890	20139.98	1.04	0	-794	20556	20222	20016	19682	19476	20390	19850	44	5960	500	14320	50	1	8817884	1764	49.88	1.25	12	0.20	401.00	16046.00	46950	20230911	-57.40	16320	20240805	22.55	35000	-42.86	20240102	16320	22.55	20240805	46950	-57.40	20230911	16320	22.55	20240805	3.29	N	049950	500	44 억		91659	N	N	92	N	00	N
88	20240816	100504	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20150	260	2	1.31	284589200	14114	30.97	20100	20350	20000	25850	13930	19890	20163.61	1.04	0	77	20556	20222	20016	19682	19476	20390	19850	44	5960	500	14320	50	1	8817884	1777	50.25	1.26	12	0.16	401.00	16046.00	46950	20230911	-57.08	16320	20240805	23.47	35000	-42.43	20240102	16320	23.47	20240805	46950	-57.08	20230911	16320	23.47	20240805	3.29	N	049950	500	44 억		91659	N	N	92	N	00	N
89	20240816	090506	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20100	210	2	1.06	112312850	5569	12.22	20100	20350	20050	25850	13930	19890	20167.51	1.04	0	-1888	20556	20222	20016	19682	19476	20390	19850	44	5960	500	14320	50	1	8817884	1772	50.12	1.25	12	0.06	401.00	16046.00	46950	20230911	-57.19	16320	20240805	23.16	35000	-42.57	20240102	16320	23.16	20240805	46950	-57.19	20230911	16320	23.16	20240805	3.29	N	049950	500	44 억		91659	N	N	92	N	00	N
90	20240814	160506	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19890	140	2	0.71	909356660	45415	14.41	19810	20350	19810	25650	13830	19750	20023.67	0.94	0	8489	23316	21532	20116	18332	16916	22425	19225	44	5900	500	14220	10	1	8817884	1754	49.60	1.24	12	0.52	401.00	16046.00	46950	20230911	-57.64	16320	20240805	21.88	35000	-43.17	20240102	16320	21.88	20240805	46950	-57.64	20230911	16320	21.88	20240805	3.31	N	049950	500	44 억		82515	N	N	92	N	00	N
91	20240814	150505	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19970	220	2	1.11	871431950	43511	13.81	19810	20350	19810	25650	13830	19750	20027.85	0.94	0	8060	23316	21532	20116	18332	16916	22425	19225	44	5900	500	14220	10	1	8817884	1761	49.80	1.24	12	0.49	401.00	16046.00	46950	20230911	-57.47	16320	20240805	22.37	35000	-42.94	20240102	16320	22.37	20240805	46950	-57.47	20230911	16320	22.37	20240805	3.31	N	049950	500	44 억		82515	N	N	5	N	00	N
92	20240814	140511	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19990	240	2	1.22	838824570	41879	13.29	19810	20350	19810	25650	13830	19750	20029.72	0.94	0	7805	23316	21532	20116	18332	16916	22425	19225	44	5900	500	14220	10	1	8817884	1763	49.85	1.25	12	0.47	401.00	16046.00	46950	20230911	-57.42	16320	20240805	22.49	35000	-42.89	20240102	16320	22.49	20240805	46950	-57.42	20230911	16320	22.49	20240805	3.31	N	049950	500	44 억		82515	N	N	5	N	00	N
93	20240814	130507	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20000	250	2	1.27	717308240	35778	11.35	19810	20350	19810	25650	13830	19750	20048.86	0.94	0	6340	23316	21532	20116	18332	16916	22425	19225	44	5900	500	14220	50	1	8817884	1764	49.88	1.25	12	0.41	401.00	16046.00	46950	20230911	-57.40	16320	20240805	22.55	35000	-42.86	20240102	16320	22.55	20240805	46950	-57.40	20230911	16320	22.55	20240805	3.31	N	049950	500	44 억		82515	N	N	5	N	00	N
94	20240814	120505	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20150	400	2	2.03	600268170	29934	9.50	19810	20350	19810	25650	13830	19750	20053.06	0.94	0	4354	23316	21532	20116	18332	16916	22425	19225	44	5900	500	14220	50	1	8817884	1777	50.25	1.26	12	0.34	401.00	16046.00	46950	20230911	-57.08	16320	20240805	23.47	35000	-42.43	20240102	16320	23.47	20240805	46950	-57.08	20230911	16320	23.47	20240805	3.31	N	049950	500	44 억		82515	N	N	5	N	00	N
95	20240814	110502	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20200	450	2	2.28	551739220	27522	8.73	19810	20350	19810	25650	13830	19750	20047.21	0.94	0	3945	23316	21532	20116	18332	16916	22425	19225	44	5900	500	14220	50	1	8817884	1781	50.37	1.26	12	0.31	401.00	16046.00	46950	20230911	-56.98	16320	20240805	23.77	35000	-42.29	20240102	16320	23.77	20240805	46950	-56.98	20230911	16320	23.77	20240805	3.31	N	049950	500	44 억		82515	N	N	5	N	00	N
96	20240814	100502	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20200	450	2	2.28	406130620	20299	6.44	19810	20250	19810	25650	13830	19750	20007.42	0.94	0	2325	23316	21532	20116	18332	16916	22425	19225	44	5900	500	14220	50	1	8817884	1781	50.37	1.26	12	0.23	401.00	16046.00	46950	20230911	-56.98	16320	20240805	23.77	35000	-42.29	20240102	16320	23.77	20240805	46950	-56.98	20230911	16320	23.77	20240805	3.31	N	049950	500	44 억		82515	N	N	5	N	00	N
97	20240814	090534	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20200	450	2	2.28	90485540	4542	1.44	19810	20200	19810	25650	13830	19750	19921.96	0.94	0	1003	23316	21532	20116	18332	16916	22425	19225	44	5900	500	14220	50	1	8817884	1781	50.37	1.26	12	0.05	401.00	16046.00	46950	20230911	-56.98	16320	20240805	23.77	35000	-42.29	20240102	16320	23.77	20240805	46950	-56.98	20230911	16320	23.77	20240805	3.31	N	049950	500	44 억		82515	N	N	5	N	00	N
98	20240813	160457	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19750	630	2	3.29	6413409670	314622	1700.94	19120	21900	18700	24850	13390	19120	20385.51	1.24	0	-25959	19533	19326	18923	18716	18313	19430	18820	44	5730	500	13760	10	1	8817884	1742	49.25	1.23	12	3.57	401.00	16046.00	46950	20230911	-57.93	16320	20240805	21.02	35000	-43.57	20240102	16320	21.02	20240805	46950	-57.93	20230911	16320	21.02	20240805	3.30	N	049950	500	44 억		109154	N	N	5	N	00	N
99	20240813	150500	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19810	690	2	3.61	6265823100	307149	1660.53	19120	21900	18700	24850	13390	19120	20399.95	1.24	0	-25344	19533	19326	18923	18716	18313	19430	18820	44	5730	500	13760	10	1	8817884	1747	49.40	1.23	12	3.48	401.00	16046.00	46950	20230911	-57.81	16320	20240805	21.38	35000	-43.40	20240102	16320	21.38	20240805	46950	-57.81	20230911	16320	21.38	20240805	3.30	N	049950	500	44 억		109154	N	N	5	N	00	N
100	20240813	140501	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19890	770	2	4.03	5932767030	290305	1569.47	19120	21900	18700	24850	13390	19120	20436.32	1.24	0	-25069	19533	19326	18923	18716	18313	19430	18820	44	5730	500	13760	10	1	8817884	1754	49.60	1.24	12	3.29	401.00	16046.00	46950	20230911	-57.64	16320	20240805	21.88	35000	-43.17	20240102	16320	21.88	20240805	46950	-57.64	20230911	16320	21.88	20240805	3.30	N	049950	500	44 억		109154	N	N	5	N	00	N
101	20240813	130502	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20400	1280	2	6.69	2191740790	109734	593.25	19120	20600	18700	24850	13390	19120	19973.22	1.24	0	-14574	19533	19326	18923	18716	18313	19430	18820	44	5730	500	13760	50	1	8817884	1799	50.87	1.27	12	1.24	401.00	16046.00	46950	20230911	-56.55	16320	20240805	25.00	35000	-41.71	20240102	16320	25.00	20240805	46950	-56.55	20230911	16320	25.00	20240805	3.30	N	049950	500	44 억		109154	N	N	5	N	00	N
102	20240813	120459	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19990	870	2	4.55	1443761390	72799	393.57	19120	20500	18700	24850	13390	19120	19832.16	1.24	0	-14238	19533	19326	18923	18716	18313	19430	18820	44	5730	500	13760	10	1	8817884	1763	49.85	1.25	12	0.83	401.00	16046.00	46950	20230911	-57.42	16320	20240805	22.49	35000	-42.89	20240102	16320	22.49	20240805	46950	-57.42	20230911	16320	22.49	20240805	3.30	N	049950	500	44 억		109154	N	N	5	N	00	N
103	20240813	110457	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19300	180	2	0.94	248767480	13103	70.84	19120	19310	18700	24850	13390	19120	18985.54	1.24	0	-2741	19533	19326	18923	18716	18313	19430	18820	44	5730	500	13760	10	1	8817884	1702	48.13	1.20	12	0.15	401.00	16046.00	46950	20230911	-58.89	16320	20240805	18.26	35000	-44.86	20240102	16320	18.26	20240805	46950	-58.89	20230911	16320	18.26	20240805	3.30	N	049950	500	44 억		109154	N	N	5	N	00	N
104	20240813	100457	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18860	-260	5	-1.36	89339940	4719	25.51	19120	19220	18750	24850	13390	19120	18931.96	1.24	0	-640	19533	19326	18923	18716	18313	19430	18820	44	5730	500	13760	10	1	8817884	1663	47.03	1.18	12	0.05	401.00	16046.00	46950	20230911	-59.83	16320	20240805	15.56	35000	-46.11	20240102	16320	15.56	20240805	46950	-59.83	20230911	16320	15.56	20240805	3.30	N	049950	500	44 억		109154	N	N	5	N	00	N
105	20240813	090500	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19200	80	2	0.42	10560530	553	2.99	19120	19220	19070	24850	13390	19120	19096.80	1.24	0	227	19533	19326	18923	18716	18313	19430	18820	44	5730	500	13760	10	1	8817884	1693	47.88	1.20	12	0.01	401.00	16046.00	46950	20230911	-59.11	16320	20240805	17.65	35000	-45.14	20240102	16320	17.65	20240805	46950	-59.11	20230911	16320	17.65	20240805	3.30	N	049950	500	44 억		109154	N	N	5	N	00	N
106	20240812	160456	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19120	480	2	2.58	351172220	18489	76.69	18640	19130	18520	24200	13050	18640	18993.56	1.19	0	3351	19106	18872	18556	18322	18006	18990	18440	44	5560	500	13420	10	1	8817884	1686	47.68	1.19	12	0.21	401.00	16046.00	47750	20230804	-59.96	16320	20240805	17.16	35000	-45.37	20240102	16320	17.16	20240805	46950	-59.28	20230911	16320	17.16	20240805	3.30	N	049950	500	44 억		104714	N	N	5	N	00	N
107	20240812	150458	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19080	440	2	2.36	336479780	17720	73.50	18640	19130	18520	24200	13050	18640	18988.70	1.19	0	3157	19106	18872	18556	18322	18006	18990	18440	44	5560	500	13420	10	1	8817884	1682	47.58	1.19	12	0.20	401.00	16046.00	47750	20230804	-60.04	16320	20240805	16.91	35000	-45.49	20240102	16320	16.91	20240805	46950	-59.36	20230911	16320	16.91	20240805	3.30	N	049950	500	44 억		104714	N	N	68	N	00	N
108	20240812	140456	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19040	400	2	2.15	293358730	15456	64.11	18640	19130	18520	24200	13050	18640	18980.25	1.19	0	2564	19106	18872	18556	18322	18006	18990	18440	44	5560	500	13420	10	1	8817884	1679	47.48	1.19	12	0.18	401.00	16046.00	47750	20230804	-60.13	16320	20240805	16.67	35000	-45.60	20240102	16320	16.67	20240805	46950	-59.45	20230911	16320	16.67	20240805	3.30	N	049950	500	44 억		104714	N	N	68	N	00	N
109	20240812	130453	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19060	420	2	2.25	274427680	14462	59.98	18640	19130	18520	24200	13050	18640	18975.78	1.19	0	2898	19106	18872	18556	18322	18006	18990	18440	44	5560	500	13420	10	1	8817884	1681	47.53	1.19	12	0.16	401.00	16046.00	47750	20230804	-60.08	16320	20240805	16.79	35000	-45.54	20240102	16320	16.79	20240805	46950	-59.40	20230911	16320	16.79	20240805	3.30	N	049950	500	44 억		104714	N	N	68	N	00	N
110	20240812	120454	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19030	390	2	2.09	255485440	13468	55.86	18640	19130	18520	24200	13050	18640	18969.81	1.19	0	2613	19106	18872	18556	18322	18006	18990	18440	44	5560	500	13420	10	1	8817884	1678	47.46	1.19	12	0.15	401.00	16046.00	47750	20230804	-60.15	16320	20240805	16.61	35000	-45.63	20240102	16320	16.61	20240805	46950	-59.47	20230911	16320	16.61	20240805	3.30	N	049950	500	44 억		104714	N	N	68	N	00	N
111	20240812	110453	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18970	330	2	1.77	218610610	11527	47.81	18640	19130	18520	24200	13050	18640	18965.09	1.19	0	2354	19106	18872	18556	18322	18006	18990	18440	44	5560	500	13420	10	1	8817884	1673	47.31	1.18	12	0.13	401.00	16046.00	47750	20230804	-60.27	16320	20240805	16.24	35000	-45.80	20240102	16320	16.24	20240805	46950	-59.60	20230911	16320	16.24	20240805	3.30	N	049950	500	44 억		104714	N	N	68	N	00	N
112	20240812	100450	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19000	360	2	1.93	163754280	8641	35.84	18640	19130	18520	24200	13050	18640	18950.85	1.19	0	3418	19106	18872	18556	18322	18006	18990	18440	44	5560	500	13420	10	1	8817884	1675	47.38	1.18	12	0.10	401.00	16046.00	47750	20230804	-60.21	16320	20240805	16.42	35000	-45.71	20240102	16320	16.42	20240805	46950	-59.53	20230911	16320	16.42	20240805	3.30	N	049950	500	44 억		104714	N	N	68	N	00	N
113	20240812	090449	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18830	190	2	1.02	27217350	1453	6.03	18640	18830	18520	24200	13050	18640	18731.83	1.19	0	-128	19106	18872	18556	18322	18006	18990	18440	44	5560	500	13420	10	1	8817884	1660	46.96	1.17	12	0.02	401.00	16046.00	47750	20230804	-60.57	16320	20240805	15.38	35000	-46.20	20240102	16320	15.38	20240805	46950	-59.89	20230911	16320	15.38	20240805	3.30	N	049950	500	44 억		104714	N	N	68	N	00	N
114	20240809	160449	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18640	500	2	2.76	441492620	23758	86.35	18240	18790	18240	23550	12700	18140	18582.90	1.17	0	1822	19120	18630	18290	17800	17460	18875	18045	44	5410	500	13060	10	1	8817884	1644	46.48	1.16	12	0.27	401.00	16046.00	50000	20230803	-62.72	16320	20240805	14.22	35000	-46.74	20240102	16320	14.22	20240805	46950	-60.30	20230911	16320	14.22	20240805	3.47	N	049950	500	44 억		102892	N	N	68	N	00	N
115	20240809	150459	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18670	530	2	2.92	409388390	22033	80.08	18240	18790	18240	23550	12700	18140	18580.69	1.17	0	1486	19120	18630	18290	17800	17460	18875	18045	44	5410	500	13060	10	1	8817884	1646	46.56	1.16	12	0.25	401.00	16046.00	50000	20230803	-62.66	16320	20240805	14.40	35000	-46.66	20240102	16320	14.40	20240805	46950	-60.23	20230911	16320	14.40	20240805	3.47	N	049950	500	44 억		102892	N	N	637	N	00	N
116	20240809	140458	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18620	480	2	2.65	315880040	17020	61.86	18240	18790	18240	23550	12700	18140	18559.34	1.17	0	1352	19120	18630	18290	17800	17460	18875	18045	44	5410	500	13060	10	1	8817884	1642	46.43	1.16	12	0.19	401.00	16046.00	50000	20230803	-62.76	16320	20240805	14.09	35000	-46.80	20240102	16320	14.09	20240805	46950	-60.34	20230911	16320	14.09	20240805	3.47	N	049950	500	44 억		102892	N	N	637	N	00	N
117	20240809	130458	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18680	540	2	2.98	237308210	12813	46.57	18240	18790	18240	23550	12700	18140	18520.89	1.17	0	2844	19120	18630	18290	17800	17460	18875	18045	44	5410	500	13060	10	1	8817884	1647	46.58	1.16	12	0.15	401.00	16046.00	50000	20230803	-62.64	16320	20240805	14.46	35000	-46.63	20240102	16320	14.46	20240805	46950	-60.21	20230911	16320	14.46	20240805	3.47	N	049950	500	44 억		102892	N	N	637	N	00	N
118	20240809	120457	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18640	500	2	2.76	197909780	10702	38.90	18240	18790	18240	23550	12700	18140	18492.78	1.17	0	2633	19120	18630	18290	17800	17460	18875	18045	44	5410	500	13060	10	1	8817884	1644	46.48	1.16	12	0.12	401.00	16046.00	50000	20230803	-62.72	16320	20240805	14.22	35000	-46.74	20240102	16320	14.22	20240805	46950	-60.30	20230911	16320	14.22	20240805	3.47	N	049950	500	44 억		102892	N	N	637	N	00	N
119	20240809	110451	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18610	470	2	2.59	174553380	9447	34.34	18240	18790	18240	23550	12700	18140	18477.12	1.17	0	2309	19120	18630	18290	17800	17460	18875	18045	44	5410	500	13060	10	1	8817884	1641	46.41	1.16	12	0.11	401.00	16046.00	50000	20230803	-62.78	16320	20240805	14.03	35000	-46.83	20240102	16320	14.03	20240805	46950	-60.36	20230911	16320	14.03	20240805	3.47	N	049950	500	44 억		102892	N	N	637	N	00	N
120	20240809	100458	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18670	530	2	2.92	158419380	8581	31.19	18240	18790	18240	23550	12700	18140	18461.65	1.17	0	2530	19120	18630	18290	17800	17460	18875	18045	44	5410	500	13060	10	1	8817884	1646	46.56	1.16	12	0.10	401.00	16046.00	50000	20230803	-62.66	16320	20240805	14.40	35000	-46.66	20240102	16320	14.40	20240805	46950	-60.23	20230911	16320	14.40	20240805	3.47	N	049950	500	44 억		102892	N	N	637	N	00	N
121	20240809	090452	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18640	500	2	2.76	83194860	4541	16.50	18240	18640	18240	23550	12700	18140	18320.82	1.17	0	1575	19120	18630	18290	17800	17460	18875	18045	44	5410	500	13060	10	1	8817884	1644	46.48	1.16	12	0.05	401.00	16046.00	50000	20230803	-62.72	16320	20240805	14.22	35000	-46.74	20240102	16320	14.22	20240805	46950	-60.30	20230911	16320	14.22	20240805	3.47	N	049950	500	44 억		102892	N	N	637	N	00	N
122	20240808	160446	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18140	-170	5	-0.93	500283810	27447	61.34	18080	18780	17950	23800	12820	18310	18227.27	1.17	0	-56	19370	18840	18270	17740	17170	19105	18005	44	5490	500	13180	10	1	8817884	1600	45.24	1.13	12	0.31	401.00	16046.00	56000	20230802	-67.61	16320	20240805	11.15	35000	-48.17	20240102	16320	11.15	20240805	46950	-61.36	20230911	16320	11.15	20240805	3.52	N	049950	500	44 억		102871	N	N	637	N	00	N
123	20240808	150451	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18300	-10	5	-0.05	445971340	24464	54.67	18080	18780	17950	23800	12820	18310	18229.70	1.17	0	-735	19370	18840	18270	17740	17170	19105	18005	44	5490	500	13180	10	1	8817884	1614	45.64	1.14	12	0.28	401.00	16046.00	56000	20230802	-67.32	16320	20240805	12.13	35000	-47.71	20240102	16320	12.13	20240805	46950	-61.02	20230911	16320	12.13	20240805	3.52	N	049950	500	44 억		102871	N	N	5454	N	00	N
124	20240808	140453	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18310	0	3	0.00	426679100	23412	52.32	18080	18780	17950	23800	12820	18310	18224.80	1.17	0	-102	19370	18840	18270	17740	17170	19105	18005	44	5490	500	13180	10	1	8817884	1615	45.66	1.14	12	0.27	401.00	16046.00	56000	20230802	-67.30	16320	20240805	12.19	35000	-47.69	20240102	16320	12.19	20240805	46950	-61.00	20230911	16320	12.19	20240805	3.52	N	049950	500	44 억		102871	N	N	5454	N	00	N
125	20240808	130453	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18370	60	2	0.33	326422260	17975	40.17	18080	18780	17950	23800	12820	18310	18159.79	1.17	0	2048	19370	18840	18270	17740	17170	19105	18005	44	5490	500	13180	10	1	8817884	1620	45.81	1.14	12	0.20	401.00	16046.00	56000	20230802	-67.20	16320	20240805	12.56	35000	-47.51	20240102	16320	12.56	20240805	46950	-60.87	20230911	16320	12.56	20240805	3.52	N	049950	500	44 억		102871	N	N	5454	N	00	N
126	20240808	120458	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18360	50	2	0.27	310981140	17135	38.29	18080	18780	17950	23800	12820	18310	18148.88	1.17	0	1884	19370	18840	18270	17740	17170	19105	18005	44	5490	500	13180	10	1	8817884	1619	45.79	1.14	12	0.19	401.00	16046.00	56000	20230802	-67.21	16320	20240805	12.50	35000	-47.54	20240102	16320	12.50	20240805	46950	-60.89	20230911	16320	12.50	20240805	3.52	N	049950	500	44 억		102871	N	N	5454	N	00	N
127	20240808	110454	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18260	-50	5	-0.27	286768490	15812	35.34	18080	18780	17950	23800	12820	18310	18136.13	1.17	0	1107	19370	18840	18270	17740	17170	19105	18005	44	5490	500	13180	10	1	8817884	1610	45.54	1.14	12	0.18	401.00	16046.00	56000	20230802	-67.39	16320	20240805	11.89	35000	-47.83	20240102	16320	11.89	20240805	46950	-61.11	20230911	16320	11.89	20240805	3.52	N	049950	500	44 억		102871	N	N	5454	N	00	N
128	20240808	100450	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18190	-120	5	-0.66	176094880	9732	21.75	18080	18780	17950	23800	12820	18310	18094.42	1.17	0	-4241	19370	18840	18270	17740	17170	19105	18005	44	5490	500	13180	10	1	8817884	1604	45.36	1.13	12	0.11	401.00	16046.00	56000	20230802	-67.52	16320	20240805	11.46	35000	-48.03	20240102	16320	11.46	20240805	46950	-61.26	20230911	16320	11.46	20240805	3.52	N	049950	500	44 억		102871	N	N	5454	N	00	N
129	20240808	090448	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18130	-180	5	-0.98	20324380	1126	2.52	18080	18150	18000	23800	12820	18310	18050.07	1.17	0	6	19370	18840	18270	17740	17170	19105	18005	44	5490	500	13180	10	1	8817884	1599	45.21	1.13	12	0.01	401.00	16046.00	56000	20230802	-67.62	16320	20240805	11.09	35000	-48.20	20240102	16320	11.09	20240805	46950	-61.38	20230911	16320	11.09	20240805	3.52	N	049950	500	44 억		102871	N	N	5454	N	00	N
130	20240807	160440	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18310	360	2	2.01	816221170	44310	35.29	17700	18800	17700	23300	12570	17950	18426.62	0.99	0	15854	19290	18620	17830	17160	16370	18955	17495	44	5350	500	12920	10	1	8817884	1615	45.66	1.14	12	0.50	401.00	16046.00	56000	20230802	-67.30	16320	20240805	12.19	35000	-47.69	20240102	16320	12.19	20240805	46950	-61.00	20230911	16320	12.19	20240805	3.88	N	049950	500	44 억		87077	N	N	5454	N	00	N
131	20240807	150448	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18450	500	2	2.79	754325010	40942	32.61	17700	18800	17700	23300	12570	17950	18430.69	0.99	0	15956	19290	18620	17830	17160	16370	18955	17495	44	5350	500	12920	10	1	8817884	1627	46.01	1.15	12	0.46	401.00	16046.00	56000	20230802	-67.05	16320	20240805	13.05	35000	-47.29	20240102	16320	13.05	20240805	46950	-60.70	20230911	16320	13.05	20240805	3.88	N	049950	500	44 억		87077	N	N	619	N	00	N
132	20240807	140452	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18570	620	2	3.45	696023680	37795	30.10	17700	18800	17700	23300	12570	17950	18422.64	0.99	0	15533	19290	18620	17830	17160	16370	18955	17495	44	5350	500	12920	10	1	8817884	1637	46.31	1.16	12	0.43	401.00	16046.00	56000	20230802	-66.84	16320	20240805	13.79	35000	-46.94	20240102	16320	13.79	20240805	46950	-60.45	20230911	16320	13.79	20240805	3.88	N	049950	500	44 억		87077	N	N	619	N	00	N
133	20240807	130448	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18540	590	2	3.29	622967780	33862	26.97	17700	18800	17700	23300	12570	17950	18404.64	0.99	0	13012	19290	18620	17830	17160	16370	18955	17495	44	5350	500	12920	10	1	8817884	1635	46.23	1.16	12	0.38	401.00	16046.00	56000	20230802	-66.89	16320	20240805	13.60	35000	-47.03	20240102	16320	13.60	20240805	46950	-60.51	20230911	16320	13.60	20240805	3.88	N	049950	500	44 억		87077	N	N	619	N	00	N
134	20240807	120450	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18580	630	2	3.51	582611120	31689	25.24	17700	18800	17700	23300	12570	17950	18392.97	0.99	0	12410	19290	18620	17830	17160	16370	18955	17495	44	5350	500	12920	10	1	8817884	1638	46.33	1.16	12	0.36	401.00	16046.00	56000	20230802	-66.82	16320	20240805	13.85	35000	-46.91	20240102	16320	13.85	20240805	46950	-60.43	20230911	16320	13.85	20240805	3.88	N	049950	500	44 억		87077	N	N	619	N	00	N
135	20240807	110449	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18700	750	2	4.18	417607920	22781	18.15	17700	18800	17700	23300	12570	17950	18340.85	0.99	0	8439	19290	18620	17830	17160	16370	18955	17495	44	5350	500	12920	10	1	8817884	1649	46.63	1.17	12	0.26	401.00	16046.00	56000	20230802	-66.61	16320	20240805	14.58	35000	-46.57	20240102	16320	14.58	20240805	46950	-60.17	20230911	16320	14.58	20240805	3.88	N	049950	500	44 억		87077	N	N	619	N	00	N
136	20240807	100444	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18380	430	2	2.40	231649520	12791	10.19	17700	18400	17700	23300	12570	17950	18117.56	0.99	0	1903	19290	18620	17830	17160	16370	18955	17495	44	5350	500	12920	10	1	8817884	1621	45.84	1.15	12	0.15	401.00	16046.00	56000	20230802	-67.18	16320	20240805	12.62	35000	-47.49	20240102	16320	12.62	20240805	46950	-60.85	20230911	16320	12.62	20240805	3.88	N	049950	500	44 억		87077	N	N	619	N	00	N
137	20240807	090444	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17950	0	3	0.00	43122760	2421	1.93	17700	17960	17700	23300	12570	17950	17771.38	0.99	0	487	19290	18620	17830	17160	16370	18955	17495	44	5350	500	12920	10	1	8817884	1583	44.76	1.12	12	0.03	401.00	16046.00	56000	20230802	-67.95	16320	20240805	9.99	35000	-48.71	20240102	16320	9.99	20240805	46950	-61.77	20230911	16320	9.99	20240805	3.88	N	049950	500	44 억		87077	N	N	619	N	00	N
138	20240806	160440	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17950	350	2	1.99	2202704150	123581	107.99	17040	18500	17040	22850	12320	17600	17825.63	0.82	0	14727	21306	19452	17886	16032	14466	18670	15250	44	5250	500	12670	10	1	8817884	1583	44.76	1.12	12	1.40	401.00	16046.00	56000	20230802	-67.95	16320	20240805	9.99	35000	-48.71	20240102	16320	9.99	20240805	46950	-61.77	20230911	16320	9.99	20240805	3.93	N	049950	500	44 억		72364	N	N	619	N	00	N
139	20240806	150448	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17990	390	2	2.22	2100556160	117891	103.02	17040	18500	17040	22850	12320	17600	17819.91	0.82	0	14686	21306	19452	17886	16032	14466	18670	15250	44	5250	500	12670	10	1	8817884	1586	44.86	1.12	12	1.34	401.00	16046.00	56000	20230802	-67.88	16320	20240805	10.23	35000	-48.60	20240102	16320	10.23	20240805	46950	-61.68	20230911	16320	10.23	20240805	3.93	N	049950	500	44 억		72364	N	N	90	N	00	N
140	20240806	140445	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17970	370	2	2.10	1956544620	109860	96.00	17040	18500	17040	22850	12320	17600	17811.63	0.82	0	12061	21306	19452	17886	16032	14466	18670	15250	44	5250	500	12670	10	1	8817884	1585	44.81	1.12	12	1.25	401.00	16046.00	56000	20230802	-67.91	16320	20240805	10.11	35000	-48.66	20240102	16320	10.11	20240805	46950	-61.73	20230911	16320	10.11	20240805	3.93	N	049950	500	44 억		72364	N	N	90	N	00	N
141	20240806	130444	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17990	390	2	2.22	1892430670	106282	92.87	17040	18500	17040	22850	12320	17600	17807.98	0.82	0	13378	21306	19452	17886	16032	14466	18670	15250	44	5250	500	12670	10	1	8817884	1586	44.86	1.12	12	1.21	401.00	16046.00	56000	20230802	-67.88	16320	20240805	10.23	35000	-48.60	20240102	16320	10.23	20240805	46950	-61.68	20230911	16320	10.23	20240805	3.93	N	049950	500	44 억		72364	N	N	90	N	00	N
142	20240806	120447	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17900	300	2	1.70	1778150050	99889	87.29	17040	18500	17040	22850	12320	17600	17803.58	0.82	0	11572	21306	19452	17886	16032	14466	18670	15250	44	5250	500	12670	10	1	8817884	1578	44.64	1.12	12	1.13	401.00	16046.00	56000	20230802	-68.04	16320	20240805	9.68	35000	-48.86	20240102	16320	9.68	20240805	46950	-61.87	20230911	16320	9.68	20240805	3.93	N	049950	500	44 억		72364	N	N	90	N	00	N
143	20240806	110442	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17740	140	2	0.80	1714588570	96323	84.17	17040	18500	17040	22850	12320	17600	17802.80	0.82	0	12544	21306	19452	17886	16032	14466	18670	15250	44	5250	500	12670	10	1	8817884	1564	44.24	1.11	12	1.09	401.00	16046.00	56000	20230802	-68.32	16320	20240805	8.70	35000	-49.31	20240102	16320	8.70	20240805	46950	-62.22	20230911	16320	8.70	20240805	3.93	N	049950	500	44 억		72364	N	N	90	N	00	N
144	20240806	100441	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18420	820	2	4.66	1500242190	84453	73.80	17040	18500	17040	22850	12320	17600	17766.47	0.82	0	13865	21306	19452	17886	16032	14466	18670	15250	44	5250	500	12670	10	1	8817884	1624	45.94	1.15	12	0.96	401.00	16046.00	56000	20230802	-67.11	16320	20240805	12.87	35000	-47.37	20240102	16320	12.87	20240805	46950	-60.77	20230911	16320	12.87	20240805	3.93	N	049950	500	44 억		72364	N	N	90	N	00	N
145	20240806	090443	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17950	350	2	1.99	572314580	32900	28.75	17040	18080	17040	22850	12320	17600	17388.25	0.82	0	4205	21306	19452	17886	16032	14466	18670	15250	44	5250	500	12670	10	1	8817884	1583	44.76	1.12	12	0.37	401.00	16046.00	56000	20230802	-67.95	16320	20240805	9.99	35000	-48.71	20240102	16320	9.99	20240805	46950	-61.77	20230911	16320	9.99	20240805	3.93	N	049950	500	44 억		72364	N	N	90	N	00	N
146	20240805	160435	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	17600	-2450	5	-12.22	2045943260	112029	270.71	19600	19740	16320	26050	14050	20050	18265.63	0.88	0	-5479	21350	20700	20350	19700	19350	20525	19525	44	6000	500	14430	10	1	8817884	1552	43.89	1.10	12	1.27	401.00	16046.00	56000	20230802	-68.57	16320	20240805	7.84	35000	-49.71	20240102	16320	7.84	20240805	46950	-62.51	20230911	16320	7.84	20240805	3.97	N	049950	500	44 억		77728	N	N	90	N	00	N
147	20240805	150441	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	17170	-2880	5	-14.36	1766641960	95985	231.94	19600	19740	16320	26050	14050	20050	18405.40	0.88	0	-3451	21350	20700	20350	19700	19350	20525	19525	44	6000	500	14430	10	1	8817884	1514	42.82	1.07	12	1.09	401.00	16046.00	56000	20230802	-69.34	16320	20240805	5.21	35000	-50.94	20240102	16320	5.21	20240805	46950	-63.43	20230911	16320	5.21	20240805	3.97	N	049950	500	44 억		77728	N	N	1	N	00	N
148	20240805	140444	58	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	18300	-1750	5	-8.73	1325248960	70724	170.90	19600	19740	18200	26050	14050	20050	18738.32	0.88	0	-7127	21350	20700	20350	19700	19350	20525	19525	44	6000	500	14430	10	1	8817884	1614	45.64	1.14	12	0.80	401.00	16046.00	56000	20230802	-67.32	18200	20240805	0.55	35000	-47.71	20240102	18200	0.55	20240805	46950	-61.02	20230911	18200	0.55	20240805	3.97	N	049950	500	44 억		77728	N	N	1	N	00	N
149	20240805	130441	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	18610	-1440	5	-7.18	1125576080	59879	144.69	19600	19740	18480	26050	14050	20050	18797.51	0.88	0	-6625	21350	20700	20350	19700	19350	20525	19525	44	6000	500	14430	10	1	8817884	1641	46.41	1.16	12	0.68	401.00	16046.00	56000	20230802	-66.77	18480	20240805	0.70	35000	-46.83	20240102	18480	0.70	20240805	46950	-60.36	20230911	18480	0.70	20240805	3.97	N	049950	500	44 억		77728	N	N	1	N	00	N
150	20240805	120438	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	18770	-1280	5	-6.38	871618010	46203	111.65	19600	19740	18600	26050	14050	20050	18864.97	0.88	0	-2949	21350	20700	20350	19700	19350	20525	19525	44	6000	500	14430	10	1	8817884	1655	46.81	1.17	12	0.52	401.00	16046.00	56000	20230802	-66.48	18600	20240805	0.91	35000	-46.37	20240102	18600	0.91	20240805	46950	-60.02	20230911	18600	0.91	20240805	3.97	N	049950	500	44 억		77728	N	N	1	N	00	N
151	20240805	110442	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	18700	-1350	5	-6.73	715619670	37866	91.50	19600	19740	18600	26050	14050	20050	18898.74	0.88	0	-2790	21350	20700	20350	19700	19350	20525	19525	44	6000	500	14430	10	1	8817884	1649	46.63	1.17	12	0.43	401.00	16046.00	56000	20230802	-66.61	18600	20240805	0.54	35000	-46.57	20240102	18600	0.54	20240805	46950	-60.17	20230911	18600	0.54	20240805	3.97	N	049950	500	44 억		77728	N	N	1	N	00	N
152	20240805	100438	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	18900	-1150	5	-5.74	494067550	26032	62.91	19600	19740	18600	26050	14050	20050	18979.24	0.88	0	-215	21350	20700	20350	19700	19350	20525	19525	44	6000	500	14430	10	1	8817884	1667	47.13	1.18	12	0.30	401.00	16046.00	56000	20230802	-66.25	18600	20240805	1.61	35000	-46.00	20240102	18600	1.61	20240805	46950	-59.74	20230911	18600	1.61	20240805	3.97	N	049950	500	44 억		77728	N	N	1	N	00	N
153	20240805	090436	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	19400	-650	5	-3.24	91888530	4710	11.38	19600	19740	19300	26050	14050	20050	19509.24	0.88	0	554	21350	20700	20350	19700	19350	20525	19525	44	6000	500	14430	10	1	8817884	1711	48.38	1.21	12	0.05	401.00	16046.00	56000	20230802	-65.36	19300	20240805	0.52	35000	-44.57	20240102	19300	0.52	20240805	46950	-58.68	20230911	19300	0.52	20240805	3.97	N	049950	500	44 억		77728	N	N	1	N	00	N
154	20240802	160431	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	20050	-1000	5	-4.75	828133750	40953	148.59	21000	21000	20000	27350	14750	21050	20221.88	1.00	0	-10728	21716	21382	21066	20732	20416	21550	20900	44	6300	500	15150	50	1	8817884	1768	50.00	1.25	12	0.46	401.00	16046.00	56000	20230802	-64.20	20000	20240802	0.25	35000	-42.71	20240102	20000	0.25	20240802	56000	-64.20	20230802	20000	0.25	20240802	4.00	N	049950	500	44 억		88302	N	N	1	N	00	N
155	20240802	150430	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	20100	-950	5	-4.51	743607300	36739	133.30	21000	21000	20000	27350	14750	21050	20240.27	1.00	0	-10264	21716	21382	21066	20732	20416	21550	20900	44	6300	500	15150	50	1	8817884	1772	50.12	1.25	12	0.42	401.00	16046.00	56000	20230802	-64.11	20000	20240802	0.50	35000	-42.57	20240102	20000	0.50	20240802	56000	-64.11	20230802	20000	0.50	20240802	4.00	N	049950	500	44 억		88302	N	N	157	N	00	N
156	20240802	140434	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	20100	-950	5	-4.51	675004650	33321	120.90	21000	21000	20000	27350	14750	21050	20257.63	1.00	0	-8728	21716	21382	21066	20732	20416	21550	20900	44	6300	500	15150	50	1	8817884	1772	50.12	1.25	12	0.38	401.00	16046.00	56000	20230802	-64.11	20000	20240802	0.50	35000	-42.57	20240102	20000	0.50	20240802	56000	-64.11	20230802	20000	0.50	20240802	4.00	N	049950	500	44 억		88302	N	N	157	N	00	N
157	20240802	130433	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	20300	-750	5	-3.56	587917300	28997	105.21	21000	21000	20000	27350	14750	21050	20275.11	1.00	0	-8138	21716	21382	21066	20732	20416	21550	20900	44	6300	500	15150	50	1	8817884	1790	50.62	1.27	12	0.33	401.00	16046.00	56000	20230802	-63.75	20000	20240802	1.50	35000	-42.00	20240102	20000	1.50	20240802	56000	-63.75	20230802	20000	1.50	20240802	4.00	N	049950	500	44 억		88302	N	N	157	N	00	N
158	20240802	120434	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	20100	-950	5	-4.51	519169900	25589	92.84	21000	21000	20000	27350	14750	21050	20288.79	1.00	0	-6759	21716	21382	21066	20732	20416	21550	20900	44	6300	500	15150	50	1	8817884	1772	50.12	1.25	12	0.29	401.00	16046.00	56000	20230802	-64.11	20000	20240802	0.50	35000	-42.57	20240102	20000	0.50	20240802	56000	-64.11	20230802	20000	0.50	20240802	4.00	N	049950	500	44 억		88302	N	N	157	N	00	N
159	20240802	110433	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20200	-850	5	-4.04	333423400	16353	59.33	21000	21000	20150	27350	14750	21050	20389.13	1.00	0	-5670	21716	21382	21066	20732	20416	21550	20900	44	6300	500	15150	50	1	8817884	1781	50.37	1.26	12	0.19	401.00	16046.00	56000	20230802	-63.93	20050	20240725	0.75	35000	-42.29	20240102	20050	0.75	20240725	56000	-63.93	20230802	20050	0.75	20240725	4.00	N	049950	500	44 억		88302	N	N	157	N	00	N
160	20240802	100430	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20550	-500	5	-2.38	226039150	11058	40.12	21000	21000	20200	27350	14750	21050	20441.23	1.00	0	-2376	21716	21382	21066	20732	20416	21550	20900	44	6300	500	15150	50	1	8817884	1812	51.25	1.28	12	0.13	401.00	16046.00	56000	20230802	-63.30	20050	20240725	2.49	35000	-41.29	20240102	20050	2.49	20240725	56000	-63.30	20230802	20050	2.49	20240725	4.00	N	049950	500	44 억		88302	N	N	157	N	00	N
161	20240802	090436	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20450	-600	5	-2.85	51903000	2503	9.08	21000	21000	20400	27350	14750	21050	20736.32	1.00	0	-939	21716	21382	21066	20732	20416	21550	20900	44	6300	500	15150	50	1	8817884	1803	51.00	1.27	12	0.03	401.00	16046.00	56000	20230802	-63.48	20050	20240725	2.00	35000	-41.57	20240102	20050	2.00	20240725	56000	-63.48	20230802	20050	2.00	20240725	4.00	N	049950	500	44 억		88302	N	N	157	N	00	N
162	20240801	160429	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21050	400	2	1.94	576286000	27285	135.69	21000	21400	20750	26800	14500	20650	21120.98	0.96	0	3821	21216	20932	20516	20232	19816	21075	20375	44	6150	500	14860	50	1	8817884	1856	52.49	1.31	12	0.31	401.00	16046.00	56000	20230802	-62.41	20050	20240725	4.99	35000	-39.86	20240102	20050	4.99	20240725	56000	-62.41	20230802	20050	4.99	20240725	3.99	N	049950	500	44 억		84564	N	N	157	N	00	N
163	20240801	150442	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21100	450	2	2.18	548524850	25967	129.13	21000	21400	20750	26800	14500	20650	21123.92	0.96	0	3703	21216	20932	20516	20232	19816	21075	20375	44	6150	500	14860	50	1	8817884	1861	52.62	1.31	12	0.29	401.00	16046.00	56000	20230802	-62.32	20050	20240725	5.24	35000	-39.71	20240102	20050	5.24	20240725	56000	-62.32	20230802	20050	5.24	20240725	3.99	N	049950	500	44 억		84564	N	N	7	N	00	N
164	20240801	140438	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21250	600	2	2.91	514801900	24378	121.23	21000	21400	20750	26800	14500	20650	21117.48	0.96	0	3860	21216	20932	20516	20232	19816	21075	20375	44	6150	500	14860	50	1	8817884	1874	52.99	1.32	12	0.28	401.00	16046.00	56000	20230802	-62.05	20050	20240725	5.99	35000	-39.29	20240102	20050	5.99	20240725	56000	-62.05	20230802	20050	5.99	20240725	3.99	N	049950	500	44 억		84564	N	N	7	N	00	N
165	20240801	130432	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21100	450	2	2.18	384406800	18193	90.47	21000	21400	20750	26800	14500	20650	21129.38	0.96	0	1744	21216	20932	20516	20232	19816	21075	20375	44	6150	500	14860	50	1	8817884	1861	52.62	1.31	12	0.21	401.00	16046.00	56000	20230802	-62.32	20050	20240725	5.24	35000	-39.71	20240102	20050	5.24	20240725	56000	-62.32	20230802	20050	5.24	20240725	3.99	N	049950	500	44 억		84564	N	N	7	N	00	N
166	20240801	120434	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21150	500	2	2.42	365055000	17274	85.90	21000	21400	20750	26800	14500	20650	21133.21	0.96	0	1889	21216	20932	20516	20232	19816	21075	20375	44	6150	500	14860	50	1	8817884	1865	52.74	1.32	12	0.20	401.00	16046.00	56000	20230802	-62.23	20050	20240725	5.49	35000	-39.57	20240102	20050	5.49	20240725	56000	-62.23	20230802	20050	5.49	20240725	3.99	N	049950	500	44 억		84564	N	N	7	N	00	N
167	20240801	110436	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21150	500	2	2.42	355162350	16802	83.55	21000	21400	20750	26800	14500	20650	21138.10	0.96	0	1861	21216	20932	20516	20232	19816	21075	20375	44	6150	500	14860	50	1	8817884	1865	52.74	1.32	12	0.19	401.00	16046.00	56000	20230802	-62.23	20050	20240725	5.49	35000	-39.57	20240102	20050	5.49	20240725	56000	-62.23	20230802	20050	5.49	20240725	3.99	N	049950	500	44 억		84564	N	N	7	N	00	N
168	20240801	100432	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21250	600	2	2.91	264359000	12479	62.06	21000	21400	20900	26800	14500	20650	21184.31	0.96	0	1267	21216	20932	20516	20232	19816	21075	20375	44	6150	500	14860	50	1	8817884	1874	52.99	1.32	12	0.14	401.00	16046.00	56000	20230802	-62.05	20050	20240725	5.99	35000	-39.29	20240102	20050	5.99	20240725	56000	-62.05	20230802	20050	5.99	20240725	3.99	N	049950	500	44 억		84564	N	N	7	N	00	N
169	20240801	090425	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21300	650	2	3.15	81008400	3830	19.05	21000	21300	20950	26800	14500	20650	21151.02	0.96	0	1513	21216	20932	20516	20232	19816	21075	20375	44	6150	500	14860	50	1	8817884	1878	53.12	1.33	12	0.04	401.00	16046.00	56000	20230802	-61.96	20050	20240725	6.23	35000	-39.14	20240102	20050	6.23	20240725	56000	-61.96	20230802	20050	6.23	20240725	3.99	N	049950	500	44 억		84564	N	N	7	N	00	N