KissMeData/039440/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	160446	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	24650	950	2	4.01	5774965250	237501	38.93	24000	24800	23850	30800	16600	23700	24315.79	3.51	0	68636	25800	24750	23900	22850	22000	24325	22425	79	7100	500	17060	50	1	15830000	3902	16.21	1.54	12	1.50	1521.00	15978.00	43250	20240313	-43.01	20000	20240805	23.25	43250	-43.01	20240313	20000	23.25	20240805	43250	-43.01	20240313	20000	23.25	20240805	4.42	N	039440	500	79 억		556282	N	N	6941	N	00	N
3	20240830	150450	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	24600	900	2	3.80	5337644750	219768	36.03	24000	24800	23850	30800	16600	23700	24287.98	3.51	0	57347	25800	24750	23900	22850	22000	24325	22425	79	7100	500	17060	50	1	15830000	3894	16.17	1.54	12	1.39	1521.00	15978.00	43250	20240313	-43.12	20000	20240805	23.00	43250	-43.12	20240313	20000	23.00	20240805	43250	-43.12	20240313	20000	23.00	20240805	4.42	N	039440	500	79 억		556282	N	N	68	N	00	N
4	20240830	140449	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	24700	1000	2	4.22	4755388750	196189	32.16	24000	24750	23850	30800	16600	23700	24239.17	3.51	0	50776	25800	24750	23900	22850	22000	24325	22425	79	7100	500	17060	50	1	15830000	3910	16.24	1.55	12	1.24	1521.00	15978.00	43250	20240313	-42.89	20000	20240805	23.50	43250	-42.89	20240313	20000	23.50	20240805	43250	-42.89	20240313	20000	23.50	20240805	4.42	N	039440	500	79 억		556282	N	N	68	N	00	N
5	20240830	130447	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	24300	600	2	2.53	3950017350	163367	26.78	24000	24600	23850	30800	16600	23700	24179.17	3.51	0	32981	25800	24750	23900	22850	22000	24325	22425	79	7100	500	17060	50	1	15830000	3847	15.98	1.52	12	1.03	1521.00	15978.00	43250	20240313	-43.82	20000	20240805	21.50	43250	-43.82	20240313	20000	21.50	20240805	43250	-43.82	20240313	20000	21.50	20240805	4.42	N	039440	500	79 억		556282	N	N	68	N	00	N
6	20240830	120450	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	24200	500	2	2.11	3667853900	151741	24.88	24000	24600	23850	30800	16600	23700	24172.20	3.51	0	31467	25800	24750	23900	22850	22000	24325	22425	79	7100	500	17060	50	1	15830000	3831	15.91	1.51	12	0.96	1521.00	15978.00	43250	20240313	-44.05	20000	20240805	21.00	43250	-44.05	20240313	20000	21.00	20240805	43250	-44.05	20240313	20000	21.00	20240805	4.42	N	039440	500	79 억		556282	N	N	68	N	00	N
7	20240830	110450	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	24200	500	2	2.11	3453118450	142848	23.42	24000	24600	23850	30800	16600	23700	24173.80	3.51	0	29981	25800	24750	23900	22850	22000	24325	22425	79	7100	500	17060	50	1	15830000	3831	15.91	1.51	12	0.90	1521.00	15978.00	43250	20240313	-44.05	20000	20240805	21.00	43250	-44.05	20240313	20000	21.00	20240805	43250	-44.05	20240313	20000	21.00	20240805	4.42	N	039440	500	79 억		556282	N	N	68	N	00	N
8	20240830	100452	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	24600	900	2	3.80	2443166200	101378	16.62	24000	24600	23850	30800	16600	23700	24100.08	3.51	0	34917	25800	24750	23900	22850	22000	24325	22425	79	7100	500	17060	50	1	15830000	3894	16.17	1.54	12	0.64	1521.00	15978.00	43250	20240313	-43.12	20000	20240805	23.00	43250	-43.12	20240313	20000	23.00	20240805	43250	-43.12	20240313	20000	23.00	20240805	4.42	N	039440	500	79 억		556282	N	N	68	N	00	N
9	20240830	090451	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	24000	300	2	1.27	680076000	28306	4.64	24000	24150	23900	30800	16600	23700	24027.34	3.51	0	13331	25800	24750	23900	22850	22000	24325	22425	79	7100	500	17060	50	1	15830000	3799	15.78	1.50	12	0.18	1521.00	15978.00	43250	20240313	-44.51	20000	20240805	20.00	43250	-44.51	20240313	20000	20.00	20240805	43250	-44.51	20240313	20000	20.00	20240805	4.42	N	039440	500	79 억		556282	N	N	68	N	00	N
10	20240829	160452	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23700	-2650	5	-10.06	14343183200	601759	212.29	24700	24950	23050	34250	18450	26350	23836.41	3.61	0	-15078	27850	27100	25850	25100	23850	27475	25475	79	7900	500	18970	50	1	15830000	3752	15.58	1.48	12	3.80	1521.00	15978.00	43250	20240313	-45.20	20000	20240805	18.50	43250	-45.20	20240313	20000	18.50	20240805	43250	-45.20	20240313	20000	18.50	20240805	4.46	N	039440	500	79 억		570807	N	N	68	N	00	N
11	20240829	150455	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23900	-2450	5	-9.30	13723152850	575672	203.09	24700	24950	23050	34250	18450	26350	23838.49	3.61	0	-17551	27850	27100	25850	25100	23850	27475	25475	79	7900	500	18970	50	1	15830000	3783	15.71	1.50	12	3.64	1521.00	15978.00	43250	20240313	-44.74	20000	20240805	19.50	43250	-44.74	20240313	20000	19.50	20240805	43250	-44.74	20240313	20000	19.50	20240805	4.46	N	039440	500	79 억		570807	N	N	297	N	00	N
12	20240829	140458	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23900	-2450	5	-9.30	12157148400	509952	179.90	24700	24950	23050	34250	18450	26350	23839.79	3.61	0	-23062	27850	27100	25850	25100	23850	27475	25475	79	7900	500	18970	50	1	15830000	3783	15.71	1.50	12	3.22	1521.00	15978.00	43250	20240313	-44.74	20000	20240805	19.50	43250	-44.74	20240313	20000	19.50	20240805	43250	-44.74	20240313	20000	19.50	20240805	4.46	N	039440	500	79 억		570807	N	N	297	N	00	N
13	20240829	130457	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23300	-3050	5	-11.57	10496893750	439749	155.14	24700	24950	23050	34250	18450	26350	23870.19	3.61	0	-40530	27850	27100	25850	25100	23850	27475	25475	79	7900	500	18970	50	1	15830000	3688	15.32	1.46	12	2.78	1521.00	15978.00	43250	20240313	-46.13	20000	20240805	16.50	43250	-46.13	20240313	20000	16.50	20240805	43250	-46.13	20240313	20000	16.50	20240805	4.46	N	039440	500	79 억		570807	N	N	297	N	00	N
14	20240829	120454	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23350	-3000	5	-11.39	8895712900	370696	130.78	24700	24950	23300	34250	18450	26350	23997.33	3.61	0	-37437	27850	27100	25850	25100	23850	27475	25475	79	7900	500	18970	50	1	15830000	3696	15.35	1.46	12	2.34	1521.00	15978.00	43250	20240313	-46.01	20000	20240805	16.75	43250	-46.01	20240313	20000	16.75	20240805	43250	-46.01	20240313	20000	16.75	20240805	4.46	N	039440	500	79 억		570807	N	N	297	N	00	N
15	20240829	110459	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23700	-2650	5	-10.06	6688687350	276594	97.58	24700	24950	23300	34250	18450	26350	24182.33	3.61	0	-35494	27850	27100	25850	25100	23850	27475	25475	79	7900	500	18970	50	1	15830000	3752	15.58	1.48	12	1.75	1521.00	15978.00	43250	20240313	-45.20	20000	20240805	18.50	43250	-45.20	20240313	20000	18.50	20240805	43250	-45.20	20240313	20000	18.50	20240805	4.46	N	039440	500	79 억		570807	N	N	297	N	00	N
16	20240829	100454	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	24300	-2050	5	-7.78	5341375050	220132	77.66	24700	24950	23300	34250	18450	26350	24264.42	3.61	0	-30986	27850	27100	25850	25100	23850	27475	25475	79	7900	500	18970	50	1	15830000	3847	15.98	1.52	12	1.39	1521.00	15978.00	43250	20240313	-43.82	20000	20240805	21.50	43250	-43.82	20240313	20000	21.50	20240805	43250	-43.82	20240313	20000	21.50	20240805	4.46	N	039440	500	79 억		570807	N	N	297	N	00	N
17	20240829	090456	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	24850	-1500	5	-5.69	1128821650	45711	16.13	24700	24950	24600	34250	18450	26350	24694.75	3.61	0	-1572	27850	27100	25850	25100	23850	27475	25475	79	7900	500	18970	50	1	15830000	3934	16.34	1.56	12	0.29	1521.00	15978.00	43250	20240313	-42.54	20000	20240805	24.25	43250	-42.54	20240313	20000	24.25	20240805	43250	-42.54	20240313	20000	24.25	20240805	4.46	N	039440	500	79 억		570807	N	N	297	N	00	N
18	20240828	160442	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26350	1450	2	5.82	7248304350	280288	326.33	24900	26600	24600	32350	17450	24900	25859.14	3.74	0	-9562	25533	25216	24833	24516	24133	25375	24675	79	7450	500	17920	50	1	15830000	4171	17.32	1.65	12	1.77	1521.00	15978.00	43250	20240313	-39.08	20000	20240805	31.75	43250	-39.08	20240313	20000	31.75	20240805	43250	-39.08	20240313	20000	31.75	20240805	4.27	N	039440	500	79 억		592529	N	N	297	N	00	N
19	20240828	150444	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26400	1500	2	6.02	6505175300	252007	293.40	24900	26600	24600	32350	17450	24900	25813.55	3.74	0	-12018	25533	25216	24833	24516	24133	25375	24675	79	7450	500	17920	50	1	15830000	4179	17.36	1.65	12	1.59	1521.00	15978.00	43250	20240313	-38.96	20000	20240805	32.00	43250	-38.96	20240313	20000	32.00	20240805	43250	-38.96	20240313	20000	32.00	20240805	4.27	N	039440	500	79 억		592529	N	N	150	N	00	N
20	20240828	140447	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26050	1150	2	4.62	3589018400	141326	164.54	24900	26050	24600	32350	17450	24900	25395.39	3.74	0	8352	25533	25216	24833	24516	24133	25375	24675	79	7450	500	17920	50	1	15830000	4124	17.13	1.63	12	0.89	1521.00	15978.00	43250	20240313	-39.77	20000	20240805	30.25	43250	-39.77	20240313	20000	30.25	20240805	43250	-39.77	20240313	20000	30.25	20240805	4.27	N	039440	500	79 억		592529	N	N	150	N	00	N
21	20240828	130446	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	24900	0	3	0.00	1408996450	56522	65.81	24900	25300	24600	32350	17450	24900	24928.29	3.74	0	-6023	25533	25216	24833	24516	24133	25375	24675	79	7450	500	17920	50	1	15830000	3942	16.37	1.56	12	0.36	1521.00	15978.00	43250	20240313	-42.43	20000	20240805	24.50	43250	-42.43	20240313	20000	24.50	20240805	43250	-42.43	20240313	20000	24.50	20240805	4.27	N	039440	500	79 억		592529	N	N	150	N	00	N
22	20240828	120443	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	24750	-150	5	-0.60	1315814800	52779	61.45	24900	25300	24600	32350	17450	24900	24930.66	3.74	0	-6634	25533	25216	24833	24516	24133	25375	24675	79	7450	500	17920	50	1	15830000	3918	16.27	1.55	12	0.33	1521.00	15978.00	43250	20240313	-42.77	20000	20240805	23.75	43250	-42.77	20240313	20000	23.75	20240805	43250	-42.77	20240313	20000	23.75	20240805	4.27	N	039440	500	79 억		592529	N	N	150	N	00	N
23	20240828	110444	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	24700	-200	5	-0.80	1211913450	48582	56.56	24900	25300	24600	32350	17450	24900	24945.75	3.74	0	-6323	25533	25216	24833	24516	24133	25375	24675	79	7450	500	17920	50	1	15830000	3910	16.24	1.55	12	0.31	1521.00	15978.00	43250	20240313	-42.89	20000	20240805	23.50	43250	-42.89	20240313	20000	23.50	20240805	43250	-42.89	20240313	20000	23.50	20240805	4.27	N	039440	500	79 억		592529	N	N	150	N	00	N
24	20240828	100505	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	25150	250	2	1.00	884510350	35422	41.24	24900	25300	24600	32350	17450	24900	24970.69	3.74	0	-2476	25533	25216	24833	24516	24133	25375	24675	79	7450	500	17920	50	1	15830000	3981	16.54	1.57	12	0.22	1521.00	15978.00	43250	20240313	-41.85	20000	20240805	25.75	43250	-41.85	20240313	20000	25.75	20240805	43250	-41.85	20240313	20000	25.75	20240805	4.27	N	039440	500	79 억		592529	N	N	150	N	00	N
25	20240828	090451	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	24650	-250	5	-1.00	271672450	10926	12.72	24900	24900	24650	32350	17450	24900	24864.70	3.74	0	-7422	25533	25216	24833	24516	24133	25375	24675	79	7450	500	17920	50	1	15830000	3902	16.21	1.54	12	0.07	1521.00	15978.00	43250	20240313	-43.01	20000	20240805	23.25	43250	-43.01	20240313	20000	23.25	20240805	43250	-43.01	20240313	20000	23.25	20240805	4.27	N	039440	500	79 억		592529	N	N	150	N	00	N
26	20240827	160443	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	24900	-300	5	-1.19	2012159350	81006	33.04	24750	25150	24450	32750	17650	25200	24839.63	3.55	0	-4020	27300	26250	25450	24400	23600	25850	24000	79	7550	500	18140	50	1	15830000	3942	16.37	1.56	12	0.51	1521.00	15978.00	43250	20240313	-42.43	20000	20240805	24.50	43250	-42.43	20240313	20000	24.50	20240805	43250	-42.43	20240313	20000	24.50	20240805	4.24	N	039440	500	79 억		561473	N	N	150	N	00	N
27	20240827	150445	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	25000	-200	5	-0.79	1814275700	73086	29.81	24750	25150	24450	32750	17650	25200	24823.85	3.55	0	-1979	27300	26250	25450	24400	23600	25850	24000	79	7550	500	18140	50	1	15830000	3958	16.44	1.56	12	0.46	1521.00	15978.00	43250	20240313	-42.20	20000	20240805	25.00	43250	-42.20	20240313	20000	25.00	20240805	43250	-42.20	20240313	20000	25.00	20240805	4.24	N	039440	500	79 억		561473	N	N	417	N	00	N
28	20240827	140445	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	24950	-250	5	-0.99	1607973550	64818	26.44	24750	25150	24450	32750	17650	25200	24807.52	3.55	0	-2644	27300	26250	25450	24400	23600	25850	24000	79	7550	500	18140	50	1	15830000	3950	16.40	1.56	12	0.41	1521.00	15978.00	43250	20240313	-42.31	20000	20240805	24.75	43250	-42.31	20240313	20000	24.75	20240805	43250	-42.31	20240313	20000	24.75	20240805	4.24	N	039440	500	79 억		561473	N	N	417	N	00	N
29	20240827	130446	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	25050	-150	5	-0.60	1368669800	55187	22.51	24750	25150	24450	32750	17650	25200	24800.58	3.55	0	-2524	27300	26250	25450	24400	23600	25850	24000	79	7550	500	18140	50	1	15830000	3965	16.47	1.57	12	0.35	1521.00	15978.00	43250	20240313	-42.08	20000	20240805	25.25	43250	-42.08	20240313	20000	25.25	20240805	43250	-42.08	20240313	20000	25.25	20240805	4.24	N	039440	500	79 억		561473	N	N	417	N	00	N
30	20240827	120448	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	25000	-200	5	-0.79	1264898350	51031	20.82	24750	25150	24450	32750	17650	25200	24786.86	3.55	0	-3867	27300	26250	25450	24400	23600	25850	24000	79	7550	500	18140	50	1	15830000	3958	16.44	1.56	12	0.32	1521.00	15978.00	43250	20240313	-42.20	20000	20240805	25.00	43250	-42.20	20240313	20000	25.00	20240805	43250	-42.20	20240313	20000	25.00	20240805	4.24	N	039440	500	79 억		561473	N	N	417	N	00	N
31	20240827	110446	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	24800	-400	5	-1.59	1192584400	48128	19.63	24750	25150	24450	32750	17650	25200	24779.43	3.55	0	-4468	27300	26250	25450	24400	23600	25850	24000	79	7550	500	18140	50	1	15830000	3926	16.31	1.55	12	0.30	1521.00	15978.00	43250	20240313	-42.66	20000	20240805	24.00	43250	-42.66	20240313	20000	24.00	20240805	43250	-42.66	20240313	20000	24.00	20240805	4.24	N	039440	500	79 억		561473	N	N	417	N	00	N
32	20240827	100443	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	24950	-250	5	-0.99	972916900	39300	16.03	24750	25150	24450	32750	17650	25200	24756.16	3.55	0	-3744	27300	26250	25450	24400	23600	25850	24000	79	7550	500	18140	50	1	15830000	3950	16.40	1.56	12	0.25	1521.00	15978.00	43250	20240313	-42.31	20000	20240805	24.75	43250	-42.31	20240313	20000	24.75	20240805	43250	-42.31	20240313	20000	24.75	20240805	4.24	N	039440	500	79 억		561473	N	N	417	N	00	N
33	20240827	090443	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	24700	-500	5	-1.98	109461400	4428	1.81	24750	24850	24600	32750	17650	25200	24720.28	3.55	0	747	27300	26250	25450	24400	23600	25850	24000	79	7550	500	18140	50	1	15830000	3910	16.24	1.55	12	0.03	1521.00	15978.00	43250	20240313	-42.89	20000	20240805	23.50	43250	-42.89	20240313	20000	23.50	20240805	43250	-42.89	20240313	20000	23.50	20240805	4.24	N	039440	500	79 억		561473	N	N	417	N	00	N
34	20240826	160440	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	25200	-650	5	-2.51	6166655450	243628	188.13	26500	26500	24650	33600	18100	25850	25311.87	3.42	0	22732	26383	26116	25733	25466	25083	26250	25600	79	7750	500	18610	50	1	15830000	3989	16.57	1.58	12	1.54	1521.00	15978.00	43250	20240313	-41.73	20000	20240805	26.00	43250	-41.73	20240313	20000	26.00	20240805	43250	-41.73	20240313	20000	26.00	20240805	4.04	N	039440	500	79 억		541156	N	N	417	N	00	N
35	20240826	150442	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	25200	-650	5	-2.51	5922299550	233934	180.65	26500	26500	24650	33600	18100	25850	25316.11	3.42	0	18438	26383	26116	25733	25466	25083	26250	25600	79	7750	500	18610	50	1	15830000	3989	16.57	1.58	12	1.48	1521.00	15978.00	43250	20240313	-41.73	20000	20240805	26.00	43250	-41.73	20240313	20000	26.00	20240805	43250	-41.73	20240313	20000	26.00	20240805	4.04	N	039440	500	79 억		541156	N	N	3	N	00	N
36	20240826	140443	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	25100	-750	5	-2.90	5630801350	222402	171.74	26500	26500	24650	33600	18100	25850	25318.12	3.42	0	16581	26383	26116	25733	25466	25083	26250	25600	79	7750	500	18610	50	1	15830000	3973	16.50	1.57	12	1.40	1521.00	15978.00	43250	20240313	-41.97	20000	20240805	25.50	43250	-41.97	20240313	20000	25.50	20240805	43250	-41.97	20240313	20000	25.50	20240805	4.04	N	039440	500	79 억		541156	N	N	3	N	00	N
37	20240826	130446	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	25050	-800	5	-3.09	5333150050	210581	162.61	26500	26500	24650	33600	18100	25850	25325.88	3.42	0	17567	26383	26116	25733	25466	25083	26250	25600	79	7750	500	18610	50	1	15830000	3965	16.47	1.57	12	1.33	1521.00	15978.00	43250	20240313	-42.08	20000	20240805	25.25	43250	-42.08	20240313	20000	25.25	20240805	43250	-42.08	20240313	20000	25.25	20240805	4.04	N	039440	500	79 억		541156	N	N	3	N	00	N
38	20240826	120442	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	25000	-850	5	-3.29	4398704100	173004	133.60	26500	26500	24850	33600	18100	25850	25425.45	3.42	0	9986	26383	26116	25733	25466	25083	26250	25600	79	7750	500	18610	50	1	15830000	3958	16.44	1.56	12	1.09	1521.00	15978.00	43250	20240313	-42.20	20000	20240805	25.00	43250	-42.20	20240313	20000	25.00	20240805	43250	-42.20	20240313	20000	25.00	20240805	4.04	N	039440	500	79 억		541156	N	N	3	N	00	N
39	20240826	110443	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	25150	-700	5	-2.71	3591666100	140709	108.66	26500	26500	25000	33600	18100	25850	25525.49	3.42	0	-165	26383	26116	25733	25466	25083	26250	25600	79	7750	500	18610	50	1	15830000	3981	16.54	1.57	12	0.89	1521.00	15978.00	43250	20240313	-41.85	20000	20240805	25.75	43250	-41.85	20240313	20000	25.75	20240805	43250	-41.85	20240313	20000	25.75	20240805	4.04	N	039440	500	79 억		541156	N	N	3	N	00	N
40	20240826	100444	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	25500	-350	5	-1.35	1881369950	72747	56.18	26500	26500	25350	33600	18100	25850	25861.82	3.42	0	-11801	26383	26116	25733	25466	25083	26250	25600	79	7750	500	18610	50	1	15830000	4037	16.77	1.60	12	0.46	1521.00	15978.00	43250	20240313	-41.04	20000	20240805	27.50	43250	-41.04	20240313	20000	27.50	20240805	43250	-41.04	20240313	20000	27.50	20240805	4.04	N	039440	500	79 억		541156	N	N	3	N	00	N
41	20240826	090442	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26250	400	2	1.55	493765800	18718	14.45	26500	26500	26200	33600	18100	25850	26379.20	3.42	0	-10330	26383	26116	25733	25466	25083	26250	25600	79	7750	500	18610	50	1	15830000	4155	17.26	1.64	12	0.12	1521.00	15978.00	43250	20240313	-39.31	20000	20240805	31.25	43250	-39.31	20240313	20000	31.25	20240805	43250	-39.31	20240313	20000	31.25	20240805	4.04	N	039440	500	79 억		541156	N	N	3	N	00	N
42	20240823	160441	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	25850	-300	5	-1.15	3256960950	126842	57.65	25450	26000	25350	33950	18350	26150	25676.05	3.37	0	5135	28116	27132	26416	25432	24716	26775	25075	79	7800	500	18820	50	1	15830000	4092	17.00	1.62	12	0.80	1521.00	15978.00	43250	20240313	-40.23	20000	20240805	29.25	43250	-40.23	20240313	20000	29.25	20240805	43250	-40.23	20240313	20000	29.25	20240805	4.14	N	039440	500	79 억		534037	N	N	3	N	00	N
43	20240823	150443	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	25850	-300	5	-1.15	3010866950	117321	53.32	25450	26000	25350	33950	18350	26150	25663.50	3.37	0	5632	28116	27132	26416	25432	24716	26775	25075	79	7800	500	18820	50	1	15830000	4092	17.00	1.62	12	0.74	1521.00	15978.00	43250	20240313	-40.23	20000	20240805	29.25	43250	-40.23	20240313	20000	29.25	20240805	43250	-40.23	20240313	20000	29.25	20240805	4.14	N	039440	500	79 억		534037	N	N	11	N	00	N
44	20240823	140443	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	25750	-400	5	-1.53	2542933650	99204	45.09	25450	25950	25350	33950	18350	26150	25633.38	3.37	0	6442	28116	27132	26416	25432	24716	26775	25075	79	7800	500	18820	50	1	15830000	4076	16.93	1.61	12	0.63	1521.00	15978.00	43250	20240313	-40.46	20000	20240805	28.75	43250	-40.46	20240313	20000	28.75	20240805	43250	-40.46	20240313	20000	28.75	20240805	4.14	N	039440	500	79 억		534037	N	N	11	N	00	N
45	20240823	130442	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	25700	-450	5	-1.72	2244094650	87635	39.83	25450	25900	25350	33950	18350	26150	25607.29	3.37	0	7874	28116	27132	26416	25432	24716	26775	25075	79	7800	500	18820	50	1	15830000	4068	16.90	1.61	12	0.55	1521.00	15978.00	43250	20240313	-40.58	20000	20240805	28.50	43250	-40.58	20240313	20000	28.50	20240805	43250	-40.58	20240313	20000	28.50	20240805	4.14	N	039440	500	79 억		534037	N	N	11	N	00	N
46	20240823	120441	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	25700	-450	5	-1.72	1929559350	75419	34.28	25450	25900	25350	33950	18350	26150	25584.53	3.37	0	4801	28116	27132	26416	25432	24716	26775	25075	79	7800	500	18820	50	1	15830000	4068	16.90	1.61	12	0.48	1521.00	15978.00	43250	20240313	-40.58	20000	20240805	28.50	43250	-40.58	20240313	20000	28.50	20240805	43250	-40.58	20240313	20000	28.50	20240805	4.14	N	039440	500	79 억		534037	N	N	11	N	00	N
47	20240823	110442	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	25750	-400	5	-1.53	1690897950	66159	30.07	25450	25850	25350	33950	18350	26150	25558.09	3.37	0	5284	28116	27132	26416	25432	24716	26775	25075	79	7800	500	18820	50	1	15830000	4076	16.93	1.61	12	0.42	1521.00	15978.00	43250	20240313	-40.46	20000	20240805	28.75	43250	-40.46	20240313	20000	28.75	20240805	43250	-40.46	20240313	20000	28.75	20240805	4.14	N	039440	500	79 억		534037	N	N	11	N	00	N
48	20240823	100441	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	25650	-500	5	-1.91	1062576750	41573	18.89	25450	25850	25350	33950	18350	26150	25559.30	3.37	0	2615	28116	27132	26416	25432	24716	26775	25075	79	7800	500	18820	50	1	15830000	4060	16.86	1.61	12	0.26	1521.00	15978.00	43250	20240313	-40.69	20000	20240805	28.25	43250	-40.69	20240313	20000	28.25	20240805	43250	-40.69	20240313	20000	28.25	20240805	4.14	N	039440	500	79 억		534037	N	N	11	N	00	N
49	20240823	090443	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	25550	-600	5	-2.29	192216200	7529	3.42	25450	25700	25450	33950	18350	26150	25530.11	3.37	0	-459	28116	27132	26416	25432	24716	26775	25075	79	7800	500	18820	50	1	15830000	4045	16.80	1.60	12	0.05	1521.00	15978.00	43250	20240313	-40.92	20000	20240805	27.75	43250	-40.92	20240313	20000	27.75	20240805	43250	-40.92	20240313	20000	27.75	20240805	4.14	N	039440	500	79 억		534037	N	N	11	N	00	N
50	20240822	160439	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26150	-1150	5	-4.21	5751085050	218133	91.39	27300	27400	25700	35450	19150	27300	26365.67	3.63	0	-50033	28566	27932	26966	26332	25366	28250	26650	79	8150	500	19650	50	1	15830000	4140	17.19	1.64	12	1.38	1521.00	15978.00	43250	20240313	-39.54	20000	20240805	30.75	43250	-39.54	20240313	20000	30.75	20240805	43250	-39.54	20240313	20000	30.75	20240805	3.90	N	039440	500	79 억		574784	N	N	11	N	00	N
51	20240822	150441	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26200	-1100	5	-4.03	5380919550	203989	85.47	27300	27400	25700	35450	19150	27300	26378.48	3.63	0	-47728	28566	27932	26966	26332	25366	28250	26650	79	8150	500	19650	50	1	15830000	4147	17.23	1.64	12	1.29	1521.00	15978.00	43250	20240313	-39.42	20000	20240805	31.00	43250	-39.42	20240313	20000	31.00	20240805	43250	-39.42	20240313	20000	31.00	20240805	3.90	N	039440	500	79 억		574784	N	N	190	N	00	N
52	20240822	140444	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26100	-1200	5	-4.40	4766559100	180443	75.60	27300	27400	25700	35450	19150	27300	26415.87	3.63	0	-50457	28566	27932	26966	26332	25366	28250	26650	79	8150	500	19650	50	1	15830000	4132	17.16	1.63	12	1.14	1521.00	15978.00	43250	20240313	-39.65	20000	20240805	30.50	43250	-39.65	20240313	20000	30.50	20240805	43250	-39.65	20240313	20000	30.50	20240805	3.90	N	039440	500	79 억		574784	N	N	190	N	00	N
53	20240822	130442	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26200	-1100	5	-4.03	4353941900	164723	69.02	27300	27400	25700	35450	19150	27300	26431.90	3.63	0	-45271	28566	27932	26966	26332	25366	28250	26650	79	8150	500	19650	50	1	15830000	4147	17.23	1.64	12	1.04	1521.00	15978.00	43250	20240313	-39.42	20000	20240805	31.00	43250	-39.42	20240313	20000	31.00	20240805	43250	-39.42	20240313	20000	31.00	20240805	3.90	N	039440	500	79 억		574784	N	N	190	N	00	N
54	20240822	120446	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26300	-1000	5	-3.66	3127222050	117546	49.25	27300	27400	26150	35450	19150	27300	26604.24	3.63	0	-43469	28566	27932	26966	26332	25366	28250	26650	79	8150	500	19650	50	1	15830000	4163	17.29	1.65	12	0.74	1521.00	15978.00	43250	20240313	-39.19	20000	20240805	31.50	43250	-39.19	20240313	20000	31.50	20240805	43250	-39.19	20240313	20000	31.50	20240805	3.90	N	039440	500	79 억		574784	N	N	190	N	00	N
55	20240822	110440	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26500	-800	5	-2.93	2525125800	94665	39.66	27300	27400	26350	35450	19150	27300	26674.33	3.63	0	-31567	28566	27932	26966	26332	25366	28250	26650	79	8150	500	19650	50	1	15830000	4195	17.42	1.66	12	0.60	1521.00	15978.00	43250	20240313	-38.73	20000	20240805	32.50	43250	-38.73	20240313	20000	32.50	20240805	43250	-38.73	20240313	20000	32.50	20240805	3.90	N	039440	500	79 억		574784	N	N	190	N	00	N
56	20240822	100441	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26550	-750	5	-2.75	1810481350	67658	28.35	27300	27400	26350	35450	19150	27300	26759.31	3.63	0	-23157	28566	27932	26966	26332	25366	28250	26650	79	8150	500	19650	50	1	15830000	4203	17.46	1.66	12	0.43	1521.00	15978.00	43250	20240313	-38.61	20000	20240805	32.75	43250	-38.61	20240313	20000	32.75	20240805	43250	-38.61	20240313	20000	32.75	20240805	3.90	N	039440	500	79 억		574784	N	N	190	N	00	N
57	20240822	090441	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27050	-250	5	-0.92	226742550	8334	3.49	27300	27400	27050	35450	19150	27300	27206.93	3.63	0	-1869	28566	27932	26966	26332	25366	28250	26650	79	8150	500	19650	50	1	15830000	4282	17.78	1.69	12	0.05	1521.00	15978.00	43250	20240313	-37.46	20000	20240805	35.25	43250	-37.46	20240313	20000	35.25	20240805	43250	-37.46	20240313	20000	35.25	20240805	3.90	N	039440	500	79 억		574784	N	N	190	N	00	N
58	20240821	160439	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27300	500	2	1.87	6353971300	235548	97.85	26250	27600	26000	34800	18800	26800	26975.06	3.62	0	5568	28100	27450	27000	26350	25900	27225	26125	79	8000	500	19290	50	1	15830000	4322	17.95	1.71	12	1.49	1521.00	15978.00	43250	20240313	-36.88	20000	20240805	36.50	43250	-36.88	20240313	20000	36.50	20240805	43250	-36.88	20240313	20000	36.50	20240805	3.95	N	039440	500	79 억		573335	N	N	174	N	00	N
59	20240821	150444	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27250	450	2	1.68	6170463800	228822	95.06	26250	27600	26000	34800	18800	26800	26966.22	3.62	0	7011	28100	27450	27000	26350	25900	27225	26125	79	8000	500	19290	50	1	15830000	4314	17.92	1.71	12	1.45	1521.00	15978.00	43250	20240313	-36.99	20000	20240805	36.25	43250	-36.99	20240313	20000	36.25	20240805	43250	-36.99	20240313	20000	36.25	20240805	3.95	N	039440	500	79 억		573335	N	N	473	N	00	N
60	20240821	140439	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27350	550	2	2.05	4169982400	155768	64.71	26250	27400	26000	34800	18800	26800	26770.47	3.62	0	11741	28100	27450	27000	26350	25900	27225	26125	79	8000	500	19290	50	1	15830000	4330	17.98	1.71	12	0.98	1521.00	15978.00	43250	20240313	-36.76	20000	20240805	36.75	43250	-36.76	20240313	20000	36.75	20240805	43250	-36.76	20240313	20000	36.75	20240805	3.95	N	039440	500	79 억		573335	N	N	473	N	00	N
61	20240821	130443	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26700	-100	5	-0.37	2864515400	107645	44.72	26250	27000	26000	34800	18800	26800	26610.76	3.62	0	-3226	28100	27450	27000	26350	25900	27225	26125	79	8000	500	19290	50	1	15830000	4227	17.55	1.67	12	0.68	1521.00	15978.00	43250	20240313	-38.27	20000	20240805	33.50	43250	-38.27	20240313	20000	33.50	20240805	43250	-38.27	20240313	20000	33.50	20240805	3.95	N	039440	500	79 억		573335	N	N	473	N	00	N
62	20240821	120445	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26900	100	2	0.37	2398552100	90300	37.51	26250	27000	26000	34800	18800	26800	26562.04	3.62	0	-680	28100	27450	27000	26350	25900	27225	26125	79	8000	500	19290	50	1	15830000	4258	17.69	1.68	12	0.57	1521.00	15978.00	43250	20240313	-37.80	20000	20240805	34.50	43250	-37.80	20240313	20000	34.50	20240805	43250	-37.80	20240313	20000	34.50	20240805	3.95	N	039440	500	79 억		573335	N	N	473	N	00	N
63	20240821	110439	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26700	-100	5	-0.37	1700322200	64273	26.70	26250	26900	26000	34800	18800	26800	26454.69	3.62	0	6679	28100	27450	27000	26350	25900	27225	26125	79	8000	500	19290	50	1	15830000	4227	17.55	1.67	12	0.41	1521.00	15978.00	43250	20240313	-38.27	20000	20240805	33.50	43250	-38.27	20240313	20000	33.50	20240805	43250	-38.27	20240313	20000	33.50	20240805	3.95	N	039440	500	79 억		573335	N	N	473	N	00	N
64	20240821	100444	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26600	-200	5	-0.75	1263202650	47837	19.87	26250	26900	26000	34800	18800	26800	26406.39	3.62	0	7094	28100	27450	27000	26350	25900	27225	26125	79	8000	500	19290	50	1	15830000	4211	17.49	1.66	12	0.30	1521.00	15978.00	43250	20240313	-38.50	20000	20240805	33.00	43250	-38.50	20240313	20000	33.00	20240805	43250	-38.50	20240313	20000	33.00	20240805	3.95	N	039440	500	79 억		573335	N	N	473	N	00	N
65	20240821	090441	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26150	-650	5	-2.43	212096350	8091	3.36	26250	26400	26150	34800	18800	26800	26213.86	3.62	0	2446	28100	27450	27000	26350	25900	27225	26125	79	8000	500	19290	50	1	15830000	4140	17.19	1.64	12	0.05	1521.00	15978.00	43250	20240313	-39.54	20000	20240805	30.75	43250	-39.54	20240313	20000	30.75	20240805	43250	-39.54	20240313	20000	30.75	20240805	3.95	N	039440	500	79 억		573335	N	N	473	N	00	N
66	20240820	160435	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26800	150	2	0.56	6444218050	238334	48.42	27250	27650	26550	34600	18700	26650	27039.15	3.89	0	-47399	28950	27800	27100	25950	25250	27450	25600	79	7950	500	19180	50	1	15830000	4242	17.62	1.68	12	1.51	1521.00	15978.00	43250	20240313	-38.03	20000	20240805	34.00	43250	-38.03	20240313	20000	34.00	20240805	43250	-38.03	20240313	20000	34.00	20240805	3.90	N	039440	500	79 억		615437	N	N	473	N	00	N
67	20240820	150439	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26800	150	2	0.56	5951437250	219976	44.69	27250	27650	26550	34600	18700	26650	27054.94	3.89	0	-41568	28950	27800	27100	25950	25250	27450	25600	79	7950	500	19180	50	1	15830000	4242	17.62	1.68	12	1.39	1521.00	15978.00	43250	20240313	-38.03	20000	20240805	34.00	43250	-38.03	20240313	20000	34.00	20240805	43250	-38.03	20240313	20000	34.00	20240805	3.90	N	039440	500	79 억		615437	N	N	1098	N	00	N
68	20240820	140440	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26600	-50	5	-0.19	5401954500	199429	40.51	27250	27650	26600	34600	18700	26650	27087.11	3.89	0	-38006	28950	27800	27100	25950	25250	27450	25600	79	7950	500	19180	50	1	15830000	4211	17.49	1.66	12	1.26	1521.00	15978.00	43250	20240313	-38.50	20000	20240805	33.00	43250	-38.50	20240313	20000	33.00	20240805	43250	-38.50	20240313	20000	33.00	20240805	3.90	N	039440	500	79 억		615437	N	N	1098	N	00	N
69	20240820	130440	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26800	150	2	0.56	4821016550	177689	36.10	27250	27650	26650	34600	18700	26650	27131.77	3.89	0	-31378	28950	27800	27100	25950	25250	27450	25600	79	7950	500	19180	50	1	15830000	4242	17.62	1.68	12	1.12	1521.00	15978.00	43250	20240313	-38.03	20000	20240805	34.00	43250	-38.03	20240313	20000	34.00	20240805	43250	-38.03	20240313	20000	34.00	20240805	3.90	N	039440	500	79 억		615437	N	N	1098	N	00	N
70	20240820	120441	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26850	200	2	0.75	4383557150	161330	32.77	27250	27650	26700	34600	18700	26650	27171.37	3.89	0	-26169	28950	27800	27100	25950	25250	27450	25600	79	7950	500	19180	50	1	15830000	4250	17.65	1.68	12	1.02	1521.00	15978.00	43250	20240313	-37.92	20000	20240805	34.25	43250	-37.92	20240313	20000	34.25	20240805	43250	-37.92	20240313	20000	34.25	20240805	3.90	N	039440	500	79 억		615437	N	N	1098	N	00	N
71	20240820	110437	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27000	350	2	1.31	4005664100	147288	29.92	27250	27650	26700	34600	18700	26650	27196.13	3.89	0	-20028	28950	27800	27100	25950	25250	27450	25600	79	7950	500	19180	50	1	15830000	4274	17.75	1.69	12	0.93	1521.00	15978.00	43250	20240313	-37.57	20000	20240805	35.00	43250	-37.57	20240313	20000	35.00	20240805	43250	-37.57	20240313	20000	35.00	20240805	3.90	N	039440	500	79 억		615437	N	N	1098	N	00	N
72	20240820	100436	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27050	400	2	1.50	3299009750	121005	24.58	27250	27650	26850	34600	18700	26650	27263.42	3.89	0	-10375	28950	27800	27100	25950	25250	27450	25600	79	7950	500	19180	50	1	15830000	4282	17.78	1.69	12	0.76	1521.00	15978.00	43250	20240313	-37.46	20000	20240805	35.25	43250	-37.46	20240313	20000	35.25	20240805	43250	-37.46	20240313	20000	35.25	20240805	3.90	N	039440	500	79 억		615437	N	N	1098	N	00	N
73	20240820	090439	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27500	850	2	3.19	982332750	35882	7.29	27250	27600	27200	34600	18700	26650	27376.76	3.89	0	1216	28950	27800	27100	25950	25250	27450	25600	79	7950	500	19180	50	1	15830000	4353	18.08	1.72	12	0.23	1521.00	15978.00	43250	20240313	-36.42	20000	20240805	37.50	43250	-36.42	20240313	20000	37.50	20240805	43250	-36.42	20240313	20000	37.50	20240805	3.90	N	039440	500	79 억		615437	N	N	1098	N	00	N
74	20240819	160432	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26650	-850	5	-3.09	13375022300	489542	72.00	27600	28250	26400	35750	19250	27500	27321.73	3.90	0	5597	29266	28382	27266	26382	25266	28825	26825	79	8250	500	19800	50	1	15830000	4219	17.52	1.67	12	3.09	1521.00	15978.00	43250	20240313	-38.38	20000	20240805	33.25	43250	-38.38	20240313	20000	33.25	20240805	43250	-38.38	20240313	20000	33.25	20240805	4.24	N	039440	500	79 억		617776	N	N	1098	N	00	N
75	20240819	150435	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26450	-1050	5	-3.82	12798898950	467808	68.81	27600	28250	26450	35750	19250	27500	27359.27	3.90	0	2829	29266	28382	27266	26382	25266	28825	26825	79	8250	500	19800	50	1	15830000	4187	17.39	1.66	12	2.96	1521.00	15978.00	43250	20240313	-38.84	20000	20240805	32.25	43250	-38.84	20240313	20000	32.25	20240805	43250	-38.84	20240313	20000	32.25	20240805	4.24	N	039440	500	79 억		617776	N	N	834	N	00	N
76	20240819	140438	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27000	-500	5	-1.82	9222092550	333729	49.09	27600	28250	26900	35750	19250	27500	27633.51	3.90	0	-53759	29266	28382	27266	26382	25266	28825	26825	79	8250	500	19800	50	1	15830000	4274	17.75	1.69	12	2.11	1521.00	15978.00	43250	20240313	-37.57	20000	20240805	35.00	43250	-37.57	20240313	20000	35.00	20240805	43250	-37.57	20240313	20000	35.00	20240805	4.24	N	039440	500	79 억		617776	N	N	834	N	00	N
77	20240819	130435	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27750	250	2	0.91	6965130200	250827	36.89	27600	28250	27100	35750	19250	27500	27768.76	3.90	0	-52150	29266	28382	27266	26382	25266	28825	26825	79	8250	500	19800	50	1	15830000	4393	18.24	1.74	12	1.58	1521.00	15978.00	43250	20240313	-35.84	20000	20240805	38.75	43250	-35.84	20240313	20000	38.75	20240805	43250	-35.84	20240313	20000	38.75	20240805	4.24	N	039440	500	79 억		617776	N	N	834	N	00	N
78	20240819	120435	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27650	150	2	0.55	6450378500	232285	34.17	27600	28250	27100	35750	19250	27500	27769.35	3.90	0	-44479	29266	28382	27266	26382	25266	28825	26825	79	8250	500	19800	50	1	15830000	4377	18.18	1.73	12	1.47	1521.00	15978.00	43250	20240313	-36.07	20000	20240805	38.25	43250	-36.07	20240313	20000	38.25	20240805	43250	-36.07	20240313	20000	38.25	20240805	4.24	N	039440	500	79 억		617776	N	N	834	N	00	N
79	20240819	110436	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27800	300	2	1.09	5844495500	210446	30.95	27600	28250	27100	35750	19250	27500	27772.07	3.90	0	-33154	29266	28382	27266	26382	25266	28825	26825	79	8250	500	19800	50	1	15830000	4401	18.28	1.74	12	1.33	1521.00	15978.00	43250	20240313	-35.72	20000	20240805	39.00	43250	-35.72	20240313	20000	39.00	20240805	43250	-35.72	20240313	20000	39.00	20240805	4.24	N	039440	500	79 억		617776	N	N	834	N	00	N
80	20240819	100435	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	28100	600	2	2.18	4308721100	155283	22.84	27600	28250	27100	35750	19250	27500	27747.69	3.90	0	-20819	29266	28382	27266	26382	25266	28825	26825	79	8250	500	19800	50	1	15830000	4448	18.47	1.76	12	0.98	1521.00	15978.00	43250	20240313	-35.03	20000	20240805	40.50	43250	-35.03	20240313	20000	40.50	20240805	43250	-35.03	20240313	20000	40.50	20240805	4.24	N	039440	500	79 억		617776	N	N	834	N	00	N
81	20240819	090436	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27150	-350	5	-1.27	732550150	26802	3.94	27600	27650	27100	35750	19250	27500	27331.32	3.90	0	274	29266	28382	27266	26382	25266	28825	26825	79	8250	500	19800	50	1	15830000	4298	17.85	1.70	12	0.17	1521.00	15978.00	43250	20240313	-37.23	20000	20240805	35.75	43250	-37.23	20240313	20000	35.75	20240805	43250	-37.23	20240313	20000	35.75	20240805	4.24	N	039440	500	79 억		617776	N	N	834	N	00	N
82	20240816	160431	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27500	2300	2	9.13	18617619750	675834	100.18	26150	28150	26150	32750	17650	25200	27547.64	4.43	0	-70231	26700	25950	24950	24200	23200	26325	24575	79	7550	500	18140	50	1	15830000	4353	18.08	1.72	12	4.27	1521.00	15978.00	43250	20240313	-36.42	20000	20240805	37.50	43250	-36.42	20240313	20000	37.50	20240805	43250	-36.42	20240313	20000	37.50	20240805	4.16	N	039440	500	79 억		700863	N	N	834	N	00	N
83	20240816	150434	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27600	2400	2	9.52	17852844200	648060	96.07	26150	28150	26150	32750	17650	25200	27548.13	4.43	0	-65676	26700	25950	24950	24200	23200	26325	24575	79	7550	500	18140	50	1	15830000	4369	18.15	1.73	12	4.09	1521.00	15978.00	43250	20240313	-36.18	20000	20240805	38.00	43250	-36.18	20240313	20000	38.00	20240805	43250	-36.18	20240313	20000	38.00	20240805	4.16	N	039440	500	79 억		700863	N	N	18826	N	00	N
84	20240816	140434	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27400	2200	2	8.73	16618909850	603296	89.43	26150	28150	26150	32750	17650	25200	27546.86	4.43	0	-60370	26700	25950	24950	24200	23200	26325	24575	79	7550	500	18140	50	1	15830000	4337	18.01	1.71	12	3.81	1521.00	15978.00	43250	20240313	-36.65	20000	20240805	37.00	43250	-36.65	20240313	20000	37.00	20240805	43250	-36.65	20240313	20000	37.00	20240805	4.16	N	039440	500	79 억		700863	N	N	18826	N	00	N
85	20240816	130436	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27500	2300	2	9.13	15843076750	575053	85.24	26150	28150	26150	32750	17650	25200	27550.64	4.43	0	-46326	26700	25950	24950	24200	23200	26325	24575	79	7550	500	18140	50	1	15830000	4353	18.08	1.72	12	3.63	1521.00	15978.00	43250	20240313	-36.42	20000	20240805	37.50	43250	-36.42	20240313	20000	37.50	20240805	43250	-36.42	20240313	20000	37.50	20240805	4.16	N	039440	500	79 억		700863	N	N	18826	N	00	N
86	20240816	120435	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27700	2500	2	9.92	14954246300	542743	80.45	26150	28150	26150	32750	17650	25200	27553.09	4.43	0	-29644	26700	25950	24950	24200	23200	26325	24575	79	7550	500	18140	50	1	15830000	4385	18.21	1.73	12	3.43	1521.00	15978.00	43250	20240313	-35.95	20000	20240805	38.50	43250	-35.95	20240313	20000	38.50	20240805	43250	-35.95	20240313	20000	38.50	20240805	4.16	N	039440	500	79 억		700863	N	N	18826	N	00	N
87	20240816	110437	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27700	2500	2	9.92	13951230650	506500	75.08	26150	28150	26150	32750	17650	25200	27544.38	4.43	0	-11845	26700	25950	24950	24200	23200	26325	24575	79	7550	500	18140	50	1	15830000	4385	18.21	1.73	12	3.20	1521.00	15978.00	43250	20240313	-35.95	20000	20240805	38.50	43250	-35.95	20240313	20000	38.50	20240805	43250	-35.95	20240313	20000	38.50	20240805	4.16	N	039440	500	79 억		700863	N	N	18826	N	00	N
88	20240816	100433	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	28050	2850	2	11.31	11116722450	404774	60.00	26150	28150	26150	32750	17650	25200	27464.02	4.43	0	25081	26700	25950	24950	24200	23200	26325	24575	79	7550	500	18140	50	1	15830000	4440	18.44	1.76	12	2.56	1521.00	15978.00	43250	20240313	-35.14	20000	20240805	40.25	43250	-35.14	20240313	20000	40.25	20240805	43250	-35.14	20240313	20000	40.25	20240805	4.16	N	039440	500	79 억		700863	N	N	18826	N	00	N
89	20240816	090434	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26950	1750	2	6.94	1864100000	70161	10.40	26150	26950	26150	32750	17650	25200	26568.89	4.43	0	-181	26700	25950	24950	24200	23200	26325	24575	79	7550	500	18140	50	1	15830000	4266	17.72	1.69	12	0.44	1521.00	15978.00	43250	20240313	-37.69	20000	20240805	34.75	43250	-37.69	20240313	20000	34.75	20240805	43250	-37.69	20240313	20000	34.75	20240805	4.16	N	039440	500	79 억		700863	N	N	18826	N	00	N
90	20240814	160435	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	25200	1800	2	7.69	16813469000	671877	353.51	24150	25700	23950	30400	16400	23400	25024.61	4.81	0	-53549	24300	23850	23400	22950	22500	23625	22725	79	7000	500	16840	50	1	15830000	3989	16.57	1.58	12	4.24	1521.00	15978.00	43250	20240313	-41.73	20000	20240805	26.00	43250	-41.73	20240313	20000	26.00	20240805	43250	-41.73	20240313	20000	26.00	20240805	4.23	N	039440	500	79 억		761709	N	N	18826	N	00	N
91	20240814	150433	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	25100	1700	2	7.26	16195575800	647278	340.57	24150	25700	23950	30400	16400	23400	25021.05	4.81	0	-52005	24300	23850	23400	22950	22500	23625	22725	79	7000	500	16840	50	1	15830000	3973	16.50	1.57	12	4.09	1521.00	15978.00	43250	20240313	-41.97	20000	20240805	25.50	43250	-41.97	20240313	20000	25.50	20240805	43250	-41.97	20240313	20000	25.50	20240805	4.23	N	039440	500	79 억		761709	N	N	273	N	00	N
92	20240814	140440	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	25350	1950	2	8.33	15006547000	600008	315.70	24150	25700	23950	30400	16400	23400	25010.58	4.81	0	-45987	24300	23850	23400	22950	22500	23625	22725	79	7000	500	16840	50	1	15830000	4013	16.67	1.59	12	3.79	1521.00	15978.00	43250	20240313	-41.39	20000	20240805	26.75	43250	-41.39	20240313	20000	26.75	20240805	43250	-41.39	20240313	20000	26.75	20240805	4.23	N	039440	500	79 억		761709	N	N	273	N	00	N
93	20240814	130437	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	25400	2000	2	8.55	13525985600	541697	285.02	24150	25700	23950	30400	16400	23400	24969.65	4.81	0	-35847	24300	23850	23400	22950	22500	23625	22725	79	7000	500	16840	50	1	15830000	4021	16.70	1.59	12	3.42	1521.00	15978.00	43250	20240313	-41.27	20000	20240805	27.00	43250	-41.27	20240313	20000	27.00	20240805	43250	-41.27	20240313	20000	27.00	20240805	4.23	N	039440	500	79 억		761709	N	N	273	N	00	N
94	20240814	120434	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	25550	2150	2	9.19	11993532300	481460	253.32	24150	25700	23950	30400	16400	23400	24910.76	4.81	0	-29310	24300	23850	23400	22950	22500	23625	22725	79	7000	500	16840	50	1	15830000	4045	16.80	1.60	12	3.04	1521.00	15978.00	43250	20240313	-40.92	20000	20240805	27.75	43250	-40.92	20240313	20000	27.75	20240805	43250	-40.92	20240313	20000	27.75	20240805	4.23	N	039440	500	79 억		761709	N	N	273	N	00	N
95	20240814	110432	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	25350	1950	2	8.33	8746946150	353926	186.22	24150	25550	23950	30400	16400	23400	24714.05	4.81	0	-21512	24300	23850	23400	22950	22500	23625	22725	79	7000	500	16840	50	1	15830000	4013	16.67	1.59	12	2.24	1521.00	15978.00	43250	20240313	-41.39	20000	20240805	26.75	43250	-41.39	20240313	20000	26.75	20240805	43250	-41.39	20240313	20000	26.75	20240805	4.23	N	039440	500	79 억		761709	N	N	273	N	00	N
96	20240814	100432	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	24250	850	2	3.63	3550618650	146425	77.04	24150	24550	23950	30400	16400	23400	24248.72	4.81	0	5965	24300	23850	23400	22950	22500	23625	22725	79	7000	500	16840	50	1	15830000	3839	15.94	1.52	12	0.92	1521.00	15978.00	43250	20240313	-43.93	20000	20240805	21.25	43250	-43.93	20240313	20000	21.25	20240805	43250	-43.93	20240313	20000	21.25	20240805	4.23	N	039440	500	79 억		761709	N	N	273	N	00	N
97	20240814	090503	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	24000	600	2	2.56	851505650	35330	18.59	24150	24300	23950	30400	16400	23400	24101.49	4.81	0	-10421	24300	23850	23400	22950	22500	23625	22725	79	7000	500	16840	50	1	15830000	3799	15.78	1.50	12	0.22	1521.00	15978.00	43250	20240313	-44.51	20000	20240805	20.00	43250	-44.51	20240313	20000	20.00	20240805	43250	-44.51	20240313	20000	20.00	20240805	4.23	N	039440	500	79 억		761709	N	N	273	N	00	N
98	20240813	160427	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23400	0	3	0.00	4392002150	187842	31.00	23600	23850	22950	30400	16400	23400	23381.30	4.95	0	-18080	25533	24466	23533	22466	21533	25000	23000	79	7000	500	16840	50	1	15830000	3704	15.38	1.46	12	1.19	1521.00	15978.00	43250	20240313	-45.90	20000	20240805	17.00	43250	-45.90	20240313	20000	17.00	20240805	43250	-45.90	20240313	20000	17.00	20240805	3.93	N	039440	500	79 억		783341	N	N	273	N	00	N
99	20240813	150430	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23450	50	2	0.21	4146313450	177357	29.27	23600	23850	22950	30400	16400	23400	23378.34	4.95	0	-16909	25533	24466	23533	22466	21533	25000	23000	79	7000	500	16840	50	1	15830000	3712	15.42	1.47	12	1.12	1521.00	15978.00	43250	20240313	-45.78	20000	20240805	17.25	43250	-45.78	20240313	20000	17.25	20240805	43250	-45.78	20240313	20000	17.25	20240805	3.93	N	039440	500	79 억		783341	N	N	3414	N	00	N
100	20240813	140431	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23150	-250	5	-1.07	3767522150	161139	26.59	23600	23850	22950	30400	16400	23400	23380.57	4.95	0	-15661	25533	24466	23533	22466	21533	25000	23000	79	7000	500	16840	50	1	15830000	3665	15.22	1.45	12	1.02	1521.00	15978.00	43250	20240313	-46.47	20000	20240805	15.75	43250	-46.47	20240313	20000	15.75	20240805	43250	-46.47	20240313	20000	15.75	20240805	3.93	N	039440	500	79 억		783341	N	N	3414	N	00	N
101	20240813	130431	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23100	-300	5	-1.28	3522732300	150553	24.84	23600	23850	22950	30400	16400	23400	23398.62	4.95	0	-16300	25533	24466	23533	22466	21533	25000	23000	79	7000	500	16840	50	1	15830000	3657	15.19	1.45	12	0.95	1521.00	15978.00	43250	20240313	-46.59	20000	20240805	15.50	43250	-46.59	20240313	20000	15.50	20240805	43250	-46.59	20240313	20000	15.50	20240805	3.93	N	039440	500	79 억		783341	N	N	3414	N	00	N
102	20240813	120429	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23200	-200	5	-0.85	3361362900	143582	23.69	23600	23850	22950	30400	16400	23400	23410.76	4.95	0	-17593	25533	24466	23533	22466	21533	25000	23000	79	7000	500	16840	50	1	15830000	3673	15.25	1.45	12	0.91	1521.00	15978.00	43250	20240313	-46.36	20000	20240805	16.00	43250	-46.36	20240313	20000	16.00	20240805	43250	-46.36	20240313	20000	16.00	20240805	3.93	N	039440	500	79 억		783341	N	N	3414	N	00	N
103	20240813	110427	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23150	-250	5	-1.07	2900845500	123627	20.40	23600	23850	23000	30400	16400	23400	23464.51	4.95	0	-18352	25533	24466	23533	22466	21533	25000	23000	79	7000	500	16840	50	1	15830000	3665	15.22	1.45	12	0.78	1521.00	15978.00	43250	20240313	-46.47	20000	20240805	15.75	43250	-46.47	20240313	20000	15.75	20240805	43250	-46.47	20240313	20000	15.75	20240805	3.93	N	039440	500	79 억		783341	N	N	3414	N	00	N
104	20240813	100426	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23400	0	3	0.00	2198643650	93498	15.43	23600	23850	23000	30400	16400	23400	23515.43	4.95	0	-5349	25533	24466	23533	22466	21533	25000	23000	79	7000	500	16840	50	1	15830000	3704	15.38	1.46	12	0.59	1521.00	15978.00	43250	20240313	-45.90	20000	20240805	17.00	43250	-45.90	20240313	20000	17.00	20240805	43250	-45.90	20240313	20000	17.00	20240805	3.93	N	039440	500	79 억		783341	N	N	3414	N	00	N
105	20240813	090430	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23750	350	2	1.50	371942550	15756	2.60	23600	23750	23500	30400	16400	23400	23606.67	4.95	0	-2370	25533	24466	23533	22466	21533	25000	23000	79	7000	500	16840	50	1	15830000	3760	15.61	1.49	12	0.10	1521.00	15978.00	43250	20240313	-45.09	20000	20240805	18.75	43250	-45.09	20240313	20000	18.75	20240805	43250	-45.09	20240313	20000	18.75	20240805	3.93	N	039440	500	79 억		783341	N	N	3414	N	00	N
106	20240812	160426	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23400	800	2	3.54	14400874600	602786	177.05	22800	24600	22600	29350	15850	22600	23890.82	5.27	0	-31348	23833	23216	22883	22266	21933	23050	22100	79	6750	500	16270	50	1	15830000	3704	15.38	1.46	12	3.81	1521.00	15978.00	43250	20240313	-45.90	20000	20240805	17.00	43250	-45.90	20240313	20000	17.00	20240805	43250	-45.90	20240313	20000	17.00	20240805	3.94	N	039440	500	79 억		834267	N	N	3414	N	00	N
107	20240812	150429	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23600	1000	2	4.42	13730479000	574201	168.66	22800	24600	22600	29350	15850	22600	23912.32	5.27	0	-35415	23833	23216	22883	22266	21933	23050	22100	79	6750	500	16270	50	1	15830000	3736	15.52	1.48	12	3.63	1521.00	15978.00	43250	20240313	-45.43	20000	20240805	18.00	43250	-45.43	20240313	20000	18.00	20240805	43250	-45.43	20240313	20000	18.00	20240805	3.94	N	039440	500	79 억		834267	N	N	2713	N	00	N
108	20240812	140426	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23550	950	2	4.20	13120795500	548340	161.06	22800	24600	22600	29350	15850	22600	23928.21	5.27	0	-30016	23833	23216	22883	22266	21933	23050	22100	79	6750	500	16270	50	1	15830000	3728	15.48	1.47	12	3.46	1521.00	15978.00	43250	20240313	-45.55	20000	20240805	17.75	43250	-45.55	20240313	20000	17.75	20240805	43250	-45.55	20240313	20000	17.75	20240805	3.94	N	039440	500	79 억		834267	N	N	2713	N	00	N
109	20240812	130424	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23750	1150	2	5.09	12200006700	509337	149.60	22800	24600	22600	29350	15850	22600	23952.72	5.27	0	-20727	23833	23216	22883	22266	21933	23050	22100	79	6750	500	16270	50	1	15830000	3760	15.61	1.49	12	3.22	1521.00	15978.00	43250	20240313	-45.09	20000	20240805	18.75	43250	-45.09	20240313	20000	18.75	20240805	43250	-45.09	20240313	20000	18.75	20240805	3.94	N	039440	500	79 억		834267	N	N	2713	N	00	N
110	20240812	120424	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	24050	1450	2	6.42	11742658800	490218	143.99	22800	24600	22600	29350	15850	22600	23953.95	5.27	0	-15787	23833	23216	22883	22266	21933	23050	22100	79	6750	500	16270	50	1	15830000	3807	15.81	1.51	12	3.10	1521.00	15978.00	43250	20240313	-44.39	20000	20240805	20.25	43250	-44.39	20240313	20000	20.25	20240805	43250	-44.39	20240313	20000	20.25	20240805	3.94	N	039440	500	79 억		834267	N	N	2713	N	00	N
111	20240812	110424	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23900	1300	2	5.75	10963402350	457688	134.43	22800	24600	22600	29350	15850	22600	23953.88	5.27	0	-10184	23833	23216	22883	22266	21933	23050	22100	79	6750	500	16270	50	1	15830000	3783	15.71	1.50	12	2.89	1521.00	15978.00	43250	20240313	-44.74	20000	20240805	19.50	43250	-44.74	20240313	20000	19.50	20240805	43250	-44.74	20240313	20000	19.50	20240805	3.94	N	039440	500	79 억		834267	N	N	2713	N	00	N
112	20240812	100421	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23950	1350	2	5.97	7240900950	303916	89.27	22800	24600	22600	29350	15850	22600	23825.34	5.27	0	-15000	23833	23216	22883	22266	21933	23050	22100	79	6750	500	16270	50	1	15830000	3791	15.75	1.50	12	1.92	1521.00	15978.00	43250	20240313	-44.62	20000	20240805	19.75	43250	-44.62	20240313	20000	19.75	20240805	43250	-44.62	20240313	20000	19.75	20240805	3.94	N	039440	500	79 억		834267	N	N	2713	N	00	N
113	20240812	090421	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23100	500	2	2.21	401037800	17568	5.16	22800	23100	22600	29350	15850	22600	22827.74	5.27	0	-4909	23833	23216	22883	22266	21933	23050	22100	79	6750	500	16270	50	1	15830000	3657	15.19	1.45	12	0.11	1521.00	15978.00	43250	20240313	-46.59	20000	20240805	15.50	43250	-46.59	20240313	20000	15.50	20240805	43250	-46.59	20240313	20000	15.50	20240805	3.94	N	039440	500	79 억		834267	N	N	2713	N	00	N
114	20240809	160419	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22600	300	2	1.35	7790237950	339349	150.42	23350	23500	22550	28950	15650	22300	22956.74	5.67	0	-64604	23133	22716	22033	21616	20933	22925	21825	79	6650	500	16050	50	1	15830000	3578	14.86	1.41	12	2.14	1521.00	15978.00	43250	20240313	-47.75	20000	20240805	13.00	43250	-47.75	20240313	20000	13.00	20240805	43250	-47.75	20240313	20000	13.00	20240805	3.84	N	039440	500	79 억		898333	N	N	2713	N	00	N
115	20240809	150429	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22800	500	2	2.24	7418273500	322939	143.15	23350	23500	22550	28950	15650	22300	22971.14	5.67	0	-63984	23133	22716	22033	21616	20933	22925	21825	79	6650	500	16050	50	1	15830000	3609	14.99	1.43	12	2.04	1521.00	15978.00	43250	20240313	-47.28	20000	20240805	14.00	43250	-47.28	20240313	20000	14.00	20240805	43250	-47.28	20240313	20000	14.00	20240805	3.84	N	039440	500	79 억		898333	N	N	109	N	00	N
116	20240809	140429	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22600	300	2	1.35	6753335850	293687	130.18	23350	23500	22550	28950	15650	22300	22995.02	5.67	0	-69709	23133	22716	22033	21616	20933	22925	21825	79	6650	500	16050	50	1	15830000	3578	14.86	1.41	12	1.86	1521.00	15978.00	43250	20240313	-47.75	20000	20240805	13.00	43250	-47.75	20240313	20000	13.00	20240805	43250	-47.75	20240313	20000	13.00	20240805	3.84	N	039440	500	79 억		898333	N	N	109	N	00	N
117	20240809	130428	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22800	500	2	2.24	5964076950	258946	114.78	23350	23500	22650	28950	15650	22300	23032.13	5.67	0	-63599	23133	22716	22033	21616	20933	22925	21825	79	6650	500	16050	50	1	15830000	3609	14.99	1.43	12	1.64	1521.00	15978.00	43250	20240313	-47.28	20000	20240805	14.00	43250	-47.28	20240313	20000	14.00	20240805	43250	-47.28	20240313	20000	14.00	20240805	3.84	N	039440	500	79 억		898333	N	N	109	N	00	N
118	20240809	120427	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22800	500	2	2.24	5369043650	232794	103.19	23350	23500	22700	28950	15650	22300	23063.51	5.67	0	-52728	23133	22716	22033	21616	20933	22925	21825	79	6650	500	16050	50	1	15830000	3609	14.99	1.43	12	1.47	1521.00	15978.00	43250	20240313	-47.28	20000	20240805	14.00	43250	-47.28	20240313	20000	14.00	20240805	43250	-47.28	20240313	20000	14.00	20240805	3.84	N	039440	500	79 억		898333	N	N	109	N	00	N
119	20240809	110422	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22900	600	2	2.69	4949732250	214420	95.05	23350	23500	22700	28950	15650	22300	23084.30	5.67	0	-54026	23133	22716	22033	21616	20933	22925	21825	79	6650	500	16050	50	1	15830000	3625	15.06	1.43	12	1.35	1521.00	15978.00	43250	20240313	-47.05	20000	20240805	14.50	43250	-47.05	20240313	20000	14.50	20240805	43250	-47.05	20240313	20000	14.50	20240805	3.84	N	039440	500	79 억		898333	N	N	109	N	00	N
120	20240809	100429	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23150	850	2	3.81	3417407300	147301	65.29	23350	23500	22850	28950	15650	22300	23200.18	5.67	0	-47762	23133	22716	22033	21616	20933	22925	21825	79	6650	500	16050	50	1	15830000	3665	15.22	1.45	12	0.93	1521.00	15978.00	43250	20240313	-46.47	20000	20240805	15.75	43250	-46.47	20240313	20000	15.75	20240805	43250	-46.47	20240313	20000	15.75	20240805	3.84	N	039440	500	79 억		898333	N	N	109	N	00	N
121	20240809	090423	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23200	900	2	4.04	1184020900	50756	22.50	23350	23500	23200	28950	15650	22300	23327.76	5.67	0	-13767	23133	22716	22033	21616	20933	22925	21825	79	6650	500	16050	50	1	15830000	3673	15.25	1.45	12	0.32	1521.00	15978.00	43250	20240313	-46.36	20000	20240805	16.00	43250	-46.36	20240313	20000	16.00	20240805	43250	-46.36	20240313	20000	16.00	20240805	3.84	N	039440	500	79 억		898333	N	N	109	N	00	N
122	20240808	160417	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22300	-100	5	-0.45	4909025400	224453	49.98	21500	22450	21350	29100	15700	22400	21870.98	5.43	0	15566	24133	23266	22183	21316	20233	23700	21750	79	6700	500	16120	50	1	15830000	3530	14.66	1.40	12	1.42	1521.00	15978.00	43250	20240313	-48.44	20000	20240805	11.50	43250	-48.44	20240313	20000	11.50	20240805	43250	-48.44	20240313	20000	11.50	20240805	3.64	N	039440	500	79 억		859283	N	N	95	N	00	N
123	20240808	150421	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22050	-350	5	-1.56	4570960000	209182	46.58	21500	22450	21350	29100	15700	22400	21851.57	5.43	0	13947	24133	23266	22183	21316	20233	23700	21750	79	6700	500	16120	50	1	15830000	3491	14.50	1.38	12	1.32	1521.00	15978.00	43250	20240313	-49.02	20000	20240805	10.25	43250	-49.02	20240313	20000	10.25	20240805	43250	-49.02	20240313	20000	10.25	20240805	3.64	N	039440	500	79 억		859283	N	N	19711	N	00	N
124	20240808	140422	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22100	-300	5	-1.34	3975230800	182226	40.58	21500	22450	21350	29100	15700	22400	21814.81	5.43	0	11606	24133	23266	22183	21316	20233	23700	21750	79	6700	500	16120	50	1	15830000	3498	14.53	1.38	12	1.15	1521.00	15978.00	43250	20240313	-48.90	20000	20240805	10.50	43250	-48.90	20240313	20000	10.50	20240805	43250	-48.90	20240313	20000	10.50	20240805	3.64	N	039440	500	79 억		859283	N	N	19711	N	00	N
125	20240808	130423	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22050	-350	5	-1.56	3591358100	164760	36.69	21500	22450	21350	29100	15700	22400	21797.48	5.43	0	7150	24133	23266	22183	21316	20233	23700	21750	79	6700	500	16120	50	1	15830000	3491	14.50	1.38	12	1.04	1521.00	15978.00	43250	20240313	-49.02	20000	20240805	10.25	43250	-49.02	20240313	20000	10.25	20240805	43250	-49.02	20240313	20000	10.25	20240805	3.64	N	039440	500	79 억		859283	N	N	19711	N	00	N
126	20240808	120427	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21900	-500	5	-2.23	2843219400	131064	29.18	21500	22200	21350	29100	15700	22400	21693.31	5.43	0	5774	24133	23266	22183	21316	20233	23700	21750	79	6700	500	16120	50	1	15830000	3467	14.40	1.37	12	0.83	1521.00	15978.00	43250	20240313	-49.36	20000	20240805	9.50	43250	-49.36	20240313	20000	9.50	20240805	43250	-49.36	20240313	20000	9.50	20240805	3.64	N	039440	500	79 억		859283	N	N	19711	N	00	N
127	20240808	110423	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21750	-650	5	-2.90	2294359150	105858	23.57	21500	22200	21350	29100	15700	22400	21673.86	5.43	0	3913	24133	23266	22183	21316	20233	23700	21750	79	6700	500	16120	50	1	15830000	3443	14.30	1.36	12	0.67	1521.00	15978.00	43250	20240313	-49.71	20000	20240805	8.75	43250	-49.71	20240313	20000	8.75	20240805	43250	-49.71	20240313	20000	8.75	20240805	3.64	N	039440	500	79 억		859283	N	N	19711	N	00	N
128	20240808	100420	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21750	-650	5	-2.90	1327895650	61156	13.62	21500	22200	21400	29100	15700	22400	21713.14	5.43	0	8468	24133	23266	22183	21316	20233	23700	21750	79	6700	500	16120	50	1	15830000	3443	14.30	1.36	12	0.39	1521.00	15978.00	43250	20240313	-49.71	20000	20240805	8.75	43250	-49.71	20240313	20000	8.75	20240805	43250	-49.71	20240313	20000	8.75	20240805	3.64	N	039440	500	79 억		859283	N	N	19711	N	00	N
129	20240808	090419	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21800	-600	5	-2.68	399681650	18457	4.11	21500	21900	21400	29100	15700	22400	21654.34	5.43	0	6592	24133	23266	22183	21316	20233	23700	21750	79	6700	500	16120	50	1	15830000	3451	14.33	1.36	12	0.12	1521.00	15978.00	43250	20240313	-49.60	20000	20240805	9.00	43250	-49.60	20240313	20000	9.00	20240805	43250	-49.60	20240313	20000	9.00	20240805	3.64	N	039440	500	79 억		859283	N	N	19711	N	00	N
130	20240807	160412	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22400	450	2	2.05	9866472900	446340	98.19	21900	23050	21100	28500	15400	21950	22106.50	5.31	0	4599	23183	22566	22133	21516	21083	22875	21825	79	6550	500	15800	50	1	15830000	3546	14.73	1.40	12	2.82	1521.00	15978.00	43250	20240313	-48.21	20000	20240805	12.00	43250	-48.21	20240313	20000	12.00	20240805	43250	-48.21	20240313	20000	12.00	20240805	4.25	N	039440	500	79 억		840708	N	N	19711	N	00	N
131	20240807	150418	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22450	500	2	2.28	9534105300	431531	94.93	21900	23050	21100	28500	15400	21950	22095.10	5.31	0	-3224	23183	22566	22133	21516	21083	22875	21825	79	6550	500	15800	50	1	15830000	3554	14.76	1.41	12	2.73	1521.00	15978.00	43250	20240313	-48.09	20000	20240805	12.25	43250	-48.09	20240313	20000	12.25	20240805	43250	-48.09	20240313	20000	12.25	20240805	4.25	N	039440	500	79 억		840708	N	N	24127	N	00	N
132	20240807	140422	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22950	1000	2	4.56	8198231000	372384	81.92	21900	23050	21100	28500	15400	21950	22016.29	5.31	0	-20288	23183	22566	22133	21516	21083	22875	21825	79	6550	500	15800	50	1	15830000	3633	15.09	1.44	12	2.35	1521.00	15978.00	43250	20240313	-46.94	20000	20240805	14.75	43250	-46.94	20240313	20000	14.75	20240805	43250	-46.94	20240313	20000	14.75	20240805	4.25	N	039440	500	79 억		840708	N	N	24127	N	00	N
133	20240807	130420	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22550	600	2	2.73	6995896800	319768	70.35	21900	22700	21100	28500	15400	21950	21877.07	5.31	0	-18736	23183	22566	22133	21516	21083	22875	21825	79	6550	500	15800	50	1	15830000	3570	14.83	1.41	12	2.02	1521.00	15978.00	43250	20240313	-47.86	20000	20240805	12.75	43250	-47.86	20240313	20000	12.75	20240805	43250	-47.86	20240313	20000	12.75	20240805	4.25	N	039440	500	79 억		840708	N	N	24127	N	00	N
134	20240807	120421	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22600	650	2	2.96	6028182450	276873	60.91	21900	22650	21100	28500	15400	21950	21769.61	5.31	0	-17939	23183	22566	22133	21516	21083	22875	21825	79	6550	500	15800	50	1	15830000	3578	14.86	1.41	12	1.75	1521.00	15978.00	43250	20240313	-47.75	20000	20240805	13.00	43250	-47.75	20240313	20000	13.00	20240805	43250	-47.75	20240313	20000	13.00	20240805	4.25	N	039440	500	79 억		840708	N	N	24127	N	00	N
135	20240807	110421	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22100	150	2	0.68	4732728150	219026	48.18	21900	22300	21100	28500	15400	21950	21601.31	5.31	0	-28092	23183	22566	22133	21516	21083	22875	21825	79	6550	500	15800	50	1	15830000	3498	14.53	1.38	12	1.38	1521.00	15978.00	43250	20240313	-48.90	20000	20240805	10.50	43250	-48.90	20240313	20000	10.50	20240805	43250	-48.90	20240313	20000	10.50	20240805	4.25	N	039440	500	79 억		840708	N	N	24127	N	00	N
136	20240807	100416	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21200	-750	5	-3.42	2687157900	125185	27.54	21900	21900	21100	28500	15400	21950	21448.49	5.31	0	-43464	23183	22566	22133	21516	21083	22875	21825	79	6550	500	15800	50	1	15830000	3356	13.94	1.33	12	0.79	1521.00	15978.00	43250	20240313	-50.98	20000	20240805	6.00	43250	-50.98	20240313	20000	6.00	20240805	43250	-50.98	20240313	20000	6.00	20240805	4.25	N	039440	500	79 억		840708	N	N	24127	N	00	N
137	20240807	090416	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21650	-300	5	-1.37	375859900	17211	3.79	21900	21900	21550	28500	15400	21950	21801.80	5.31	0	-6333	23183	22566	22133	21516	21083	22875	21825	79	6550	500	15800	50	1	15830000	3427	14.23	1.35	12	0.11	1521.00	15978.00	43250	20240313	-49.94	20000	20240805	8.25	43250	-49.94	20240313	20000	8.25	20240805	43250	-49.94	20240313	20000	8.25	20240805	4.25	N	039440	500	79 억		840708	N	N	24127	N	00	N
138	20240806	160412	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21950	850	2	4.03	9865011550	447529	86.43	21900	22750	21700	27400	14800	21100	22050.19	5.19	0	15138	25300	23200	21600	19500	17900	22400	18700	79	6300	500	15190	50	1	15830000	3475	14.43	1.37	12	2.83	1521.00	15978.00	43250	20240313	-49.25	20000	20240805	9.75	43250	-49.25	20240313	20000	9.75	20240805	43250	-49.25	20240313	20000	9.75	20240805	4.45	N	039440	500	79 억		821541	N	N	24127	N	00	N
139	20240806	150418	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22100	1000	2	4.74	9100091950	412791	79.72	21900	22750	21700	27400	14800	21100	22052.75	5.19	0	17125	25300	23200	21600	19500	17900	22400	18700	79	6300	500	15190	50	1	15830000	3498	14.53	1.38	12	2.61	1521.00	15978.00	43250	20240313	-48.90	20000	20240805	10.50	43250	-48.90	20240313	20000	10.50	20240805	43250	-48.90	20240313	20000	10.50	20240805	4.45	N	039440	500	79 억		821541	N	N	973	N	00	N
140	20240806	140416	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21850	750	2	3.55	7697055000	348813	67.37	21900	22750	21700	27400	14800	21100	22075.47	5.19	0	-11873	25300	23200	21600	19500	17900	22400	18700	79	6300	500	15190	50	1	15830000	3459	14.37	1.37	12	2.20	1521.00	15978.00	43250	20240313	-49.48	20000	20240805	9.25	43250	-49.48	20240313	20000	9.25	20240805	43250	-49.48	20240313	20000	9.25	20240805	4.45	N	039440	500	79 억		821541	N	N	973	N	00	N
141	20240806	130415	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21900	800	2	3.79	6290235750	284541	54.95	21900	22750	21700	27400	14800	21100	22118.19	5.19	0	-12971	25300	23200	21600	19500	17900	22400	18700	79	6300	500	15190	50	1	15830000	3467	14.40	1.37	12	1.80	1521.00	15978.00	43250	20240313	-49.36	20000	20240805	9.50	43250	-49.36	20240313	20000	9.50	20240805	43250	-49.36	20240313	20000	9.50	20240805	4.45	N	039440	500	79 억		821541	N	N	973	N	00	N
142	20240806	120418	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21950	850	2	4.03	5362950850	242259	46.79	21900	22750	21700	27400	14800	21100	22151.30	5.19	0	-23779	25300	23200	21600	19500	17900	22400	18700	79	6300	500	15190	50	1	15830000	3475	14.43	1.37	12	1.53	1521.00	15978.00	43250	20240313	-49.25	20000	20240805	9.75	43250	-49.25	20240313	20000	9.75	20240805	43250	-49.25	20240313	20000	9.75	20240805	4.45	N	039440	500	79 억		821541	N	N	973	N	00	N
143	20240806	110414	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21950	850	2	4.03	4548846300	204998	39.59	21900	22750	21700	27400	14800	21100	22207.19	5.19	0	-22984	25300	23200	21600	19500	17900	22400	18700	79	6300	500	15190	50	1	15830000	3475	14.43	1.37	12	1.29	1521.00	15978.00	43250	20240313	-49.25	20000	20240805	9.75	43250	-49.25	20240313	20000	9.75	20240805	43250	-49.25	20240313	20000	9.75	20240805	4.45	N	039440	500	79 억		821541	N	N	973	N	00	N
144	20240806	100413	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22700	1600	2	7.58	3076947950	138376	26.72	21900	22750	21700	27400	14800	21100	22263.34	5.19	0	-14479	25300	23200	21600	19500	17900	22400	18700	79	6300	500	15190	50	1	15830000	3593	14.92	1.42	12	0.87	1521.00	15978.00	43250	20240313	-47.51	20000	20240805	13.50	43250	-47.51	20240313	20000	13.50	20240805	43250	-47.51	20240313	20000	13.50	20240805	4.45	N	039440	500	79 억		821541	N	N	973	N	00	N
145	20240806	090414	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22150	1050	2	4.98	992801450	45179	8.73	21900	22350	21900	27400	14800	21100	22042.34	5.19	0	-8175	25300	23200	21600	19500	17900	22400	18700	79	6300	500	15190	50	1	15830000	3506	14.56	1.39	12	0.29	1521.00	15978.00	43250	20240313	-48.79	20000	20240805	10.75	43250	-48.79	20240313	20000	10.75	20240805	43250	-48.79	20240313	20000	10.75	20240805	4.45	N	039440	500	79 억		821541	N	N	973	N	00	N
146	20240805	160407	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	21100	-3150	5	-12.99	11392836450	510227	88.65	23500	23700	20000	31500	17000	24250	22333.51	4.90	0	48377	27116	25682	24916	23482	22716	25300	23100	79	7250	500	17460	50	1	15830000	3340	13.87	1.32	12	3.22	1521.00	15978.00	43250	20240313	-51.21	20000	20240805	5.50	43250	-51.21	20240313	20000	5.50	20240805	43250	-51.21	20240313	20000	5.50	20240805	4.60	N	039440	500	79 억		775541	N	N	973	N	00	N
147	20240805	150413	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	21100	-3150	5	-12.99	10242118350	455471	79.13	23500	23700	20000	31500	17000	24250	22486.83	4.90	0	57246	27116	25682	24916	23482	22716	25300	23100	79	7250	500	17460	50	1	15830000	3340	13.87	1.32	12	2.88	1521.00	15978.00	43250	20240313	-51.21	20000	20240805	5.50	43250	-51.21	20240313	20000	5.50	20240805	43250	-51.21	20240313	20000	5.50	20240805	4.60	N	039440	500	79 억		775541	N	N	135	N	00	N
148	20240805	140415	58	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	21950	-2300	5	-9.48	7945593500	346130	60.14	23500	23700	21900	31500	17000	24250	22955.48	4.90	0	41424	27116	25682	24916	23482	22716	25300	23100	79	7250	500	17460	50	1	15830000	3475	14.43	1.37	12	2.19	1521.00	15978.00	43250	20240313	-49.25	21900	20240805	0.23	43250	-49.25	20240313	21900	0.23	20240805	43250	-49.25	20240313	21900	0.23	20240805	4.60	N	039440	500	79 억		775541	N	N	135	N	00	N
149	20240805	130413	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	22350	-1900	5	-7.84	6568457350	283970	49.34	23500	23700	22300	31500	17000	24250	23130.77	4.90	0	23371	27116	25682	24916	23482	22716	25300	23100	79	7250	500	17460	50	1	15830000	3538	14.69	1.40	12	1.79	1521.00	15978.00	43250	20240313	-48.32	22300	20240805	0.22	43250	-48.32	20240313	22300	0.22	20240805	43250	-48.32	20240313	22300	0.22	20240805	4.60	N	039440	500	79 억		775541	N	N	135	N	00	N
150	20240805	120411	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	22800	-1450	5	-5.98	5608409150	241410	41.94	23500	23700	22700	31500	17000	24250	23231.84	4.90	0	13150	27116	25682	24916	23482	22716	25300	23100	79	7250	500	17460	50	1	15830000	3609	14.99	1.43	12	1.53	1521.00	15978.00	43250	20240313	-47.28	22700	20240805	0.44	43250	-47.28	20240313	22700	0.44	20240805	43250	-47.28	20240313	22700	0.44	20240805	4.60	N	039440	500	79 억		775541	N	N	135	N	00	N
151	20240805	110416	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	23150	-1100	5	-4.54	4436445850	190229	33.05	23500	23700	23050	31500	17000	24250	23321.56	4.90	0	11654	27116	25682	24916	23482	22716	25300	23100	79	7250	500	17460	50	1	15830000	3665	15.22	1.45	12	1.20	1521.00	15978.00	43250	20240313	-46.47	23050	20240805	0.43	43250	-46.47	20240313	23050	0.43	20240805	43250	-46.47	20240313	23050	0.43	20240805	4.60	N	039440	500	79 억		775541	N	N	135	N	00	N
152	20240805	100410	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	23400	-850	5	-3.51	2883397000	123327	21.43	23500	23700	23050	31500	17000	24250	23380.02	4.90	0	20378	27116	25682	24916	23482	22716	25300	23100	79	7250	500	17460	50	1	15830000	3704	15.38	1.46	12	0.78	1521.00	15978.00	43250	20240313	-45.90	23050	20240805	1.52	43250	-45.90	20240313	23050	1.52	20240805	43250	-45.90	20240313	23050	1.52	20240805	4.60	N	039440	500	79 억		775541	N	N	135	N	00	N
153	20240805	090408	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	23450	-800	5	-3.30	404349050	17231	2.99	23500	23700	23350	31500	17000	24250	23465.92	4.90	0	3687	27116	25682	24916	23482	22716	25300	23100	79	7250	500	17460	50	1	15830000	3712	15.42	1.47	12	0.11	1521.00	15978.00	43250	20240313	-45.78	23350	20240805	0.43	43250	-45.78	20240313	23350	0.43	20240805	43250	-45.78	20240313	23350	0.43	20240805	4.60	N	039440	500	79 억		775541	N	N	135	N	00	N
154	20240802	160404	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	24250	-3550	5	-12.77	14204075450	571369	175.70	26300	26350	24150	36100	19500	27800	24862.08	4.40	0	61277	30000	28900	28350	27250	26700	28625	26975	79	8300	500	20010	50	1	15830000	3839	15.94	1.52	12	3.61	1521.00	15978.00	43250	20240313	-43.93	23850	20230828	1.68	43250	-43.93	20240313	24150	0.41	20240802	43250	-43.93	20240313	23850	1.68	20230828	4.38	N	039440	500	79 억		697145	N	N	135	N	00	N
155	20240802	150404	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	24300	-3500	5	-12.59	13103633550	526020	161.76	26300	26350	24150	36100	19500	27800	24910.90	4.40	0	50707	30000	28900	28350	27250	26700	28625	26975	79	8300	500	20010	50	1	15830000	3847	15.98	1.52	12	3.32	1521.00	15978.00	43250	20240313	-43.82	23850	20230828	1.89	43250	-43.82	20240313	24150	0.62	20240802	43250	-43.82	20240313	23850	1.89	20230828	4.38	N	039440	500	79 억		697145	N	N	498	N	00	N
156	20240802	140408	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	24450	-3350	5	-12.05	10524054850	419984	129.15	26300	26350	24400	36100	19500	27800	25058.23	4.40	0	27681	30000	28900	28350	27250	26700	28625	26975	79	8300	500	20010	50	1	15830000	3870	16.07	1.53	12	2.65	1521.00	15978.00	43250	20240313	-43.47	23850	20230828	2.52	43250	-43.47	20240313	24400	0.20	20240802	43250	-43.47	20240313	23850	2.52	20230828	4.38	N	039440	500	79 억		697145	N	N	498	N	00	N
157	20240802	130407	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	24550	-3250	5	-11.69	9294107400	369995	113.78	26300	26350	24400	36100	19500	27800	25119.55	4.40	0	19713	30000	28900	28350	27250	26700	28625	26975	79	8300	500	20010	50	1	15830000	3886	16.14	1.54	12	2.34	1521.00	15978.00	43250	20240313	-43.24	23850	20230828	2.94	43250	-43.24	20240313	24400	0.61	20240802	43250	-43.24	20240313	23850	2.94	20230828	4.38	N	039440	500	79 억		697145	N	N	498	N	00	N
158	20240802	120406	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	24600	-3200	5	-11.51	8264957050	328023	100.87	26300	26350	24400	36100	19500	27800	25196.27	4.40	0	8725	30000	28900	28350	27250	26700	28625	26975	79	8300	500	20010	50	1	15830000	3894	16.17	1.54	12	2.07	1521.00	15978.00	43250	20240313	-43.12	23850	20230828	3.14	43250	-43.12	20240313	24400	0.82	20240802	43250	-43.12	20240313	23850	3.14	20230828	4.38	N	039440	500	79 억		697145	N	N	498	N	00	N
159	20240802	110406	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	24700	-3100	5	-11.15	6800945200	268383	82.53	26300	26350	24550	36100	19500	27800	25340.45	4.40	0	1091	30000	28900	28350	27250	26700	28625	26975	79	8300	500	20010	50	1	15830000	3910	16.24	1.55	12	1.70	1521.00	15978.00	43250	20240313	-42.89	23850	20230828	3.56	43250	-42.89	20240313	24550	0.61	20240802	43250	-42.89	20240313	23850	3.56	20230828	4.38	N	039440	500	79 억		697145	N	N	498	N	00	N
160	20240802	100404	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	25050	-2750	5	-9.89	4706998550	184018	56.59	26300	26350	24950	36100	19500	27800	25579.01	4.40	0	-198	30000	28900	28350	27250	26700	28625	26975	79	8300	500	20010	50	1	15830000	3965	16.47	1.57	12	1.16	1521.00	15978.00	43250	20240313	-42.08	23850	20230828	5.03	43250	-42.08	20240313	24950	0.40	20240802	43250	-42.08	20240313	23850	5.03	20230828	4.38	N	039440	500	79 억		697145	N	N	498	N	00	N
161	20240802	090409	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26150	-1650	5	-5.94	659572300	25139	7.73	26300	26350	26150	36100	19500	27800	26237.01	4.40	0	7251	30000	28900	28350	27250	26700	28625	26975	79	8300	500	20010	50	1	15830000	4140	17.19	1.64	12	0.16	1521.00	15978.00	43250	20240313	-39.54	23850	20230828	9.64	43250	-39.54	20240313	25050	4.39	20240116	43250	-39.54	20240313	23850	9.64	20230828	4.38	N	039440	500	79 억		697145	N	N	498	N	00	N
162	20240801	160404	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27800	-650	5	-2.28	9184984850	320283	82.14	29100	29450	27800	36950	19950	28450	28679.15	4.61	0	-34626	30316	29382	27666	26732	25016	29850	27200	79	8500	500	20480	50	1	15830000	4401	18.28	1.74	12	2.02	1521.00	15978.00	43250	20240313	-35.72	23850	20230828	16.56	43250	-35.72	20240313	25050	10.98	20240116	43250	-35.72	20240313	23850	16.56	20230828	4.36	N	039440	500	79 억		729187	N	N	498	N	00	N
163	20240801	150413	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27850	-600	5	-2.11	8782735550	305827	78.43	29100	29450	27850	36950	19950	28450	28717.99	4.61	0	-35527	30316	29382	27666	26732	25016	29850	27200	79	8500	500	20480	50	1	15830000	4409	18.31	1.74	12	1.93	1521.00	15978.00	43250	20240313	-35.61	23850	20230828	16.77	43250	-35.61	20240313	25050	11.18	20240116	43250	-35.61	20240313	23850	16.77	20230828	4.36	N	039440	500	79 억		729187	N	N	615	N	00	N
164	20240801	140410	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	28300	-150	5	-0.53	7333367900	254051	65.15	29100	29450	28300	36950	19950	28450	28865.73	4.61	0	-40463	30316	29382	27666	26732	25016	29850	27200	79	8500	500	20480	50	1	15830000	4480	18.61	1.77	12	1.60	1521.00	15978.00	43250	20240313	-34.57	23850	20230828	18.66	43250	-34.57	20240313	25050	12.97	20240116	43250	-34.57	20240313	23850	18.66	20230828	4.36	N	039440	500	79 억		729187	N	N	615	N	00	N
165	20240801	130405	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	28550	100	2	0.35	6713394450	232258	59.56	29100	29450	28300	36950	19950	28450	28904.90	4.61	0	-31475	30316	29382	27666	26732	25016	29850	27200	79	8500	500	20480	50	1	15830000	4519	18.77	1.79	12	1.47	1521.00	15978.00	43250	20240313	-33.99	23850	20230828	19.71	43250	-33.99	20240313	25050	13.97	20240116	43250	-33.99	20240313	23850	19.71	20230828	4.36	N	039440	500	79 억		729187	N	N	615	N	00	N
166	20240801	120407	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	28600	150	2	0.53	6158357400	212759	54.56	29100	29450	28350	36950	19950	28450	28945.23	4.61	0	-21862	30316	29382	27666	26732	25016	29850	27200	79	8500	500	20480	50	1	15830000	4527	18.80	1.79	12	1.34	1521.00	15978.00	43250	20240313	-33.87	23850	20230828	19.92	43250	-33.87	20240313	25050	14.17	20240116	43250	-33.87	20240313	23850	19.92	20230828	4.36	N	039440	500	79 억		729187	N	N	615	N	00	N
167	20240801	110408	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	28700	250	2	0.88	5570478050	192180	49.28	29100	29450	28350	36950	19950	28450	28985.73	4.61	0	-15043	30316	29382	27666	26732	25016	29850	27200	79	8500	500	20480	50	1	15830000	4543	18.87	1.80	12	1.21	1521.00	15978.00	43250	20240313	-33.64	23850	20230828	20.34	43250	-33.64	20240313	25050	14.57	20240116	43250	-33.64	20240313	23850	20.34	20230828	4.36	N	039440	500	79 억		729187	N	N	615	N	00	N
168	20240801	100406	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	28900	450	2	1.58	4617851200	158876	40.74	29100	29450	28500	36950	19950	28450	29065.76	4.61	0	-3802	30316	29382	27666	26732	25016	29850	27200	79	8500	500	20480	50	1	15830000	4575	19.00	1.81	12	1.00	1521.00	15978.00	43250	20240313	-33.18	23850	20230828	21.17	43250	-33.18	20240313	25050	15.37	20240116	43250	-33.18	20240313	23850	21.17	20230828	4.36	N	039440	500	79 억		729187	N	N	615	N	00	N
169	20240801	090359	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	29200	750	2	2.64	1737300800	59474	15.25	29100	29450	28900	36950	19950	28450	29211.10	4.61	0	-3939	30316	29382	27666	26732	25016	29850	27200	79	8500	500	20480	50	1	15830000	4622	19.20	1.83	12	0.38	1521.00	15978.00	43250	20240313	-32.49	23850	20230828	22.43	43250	-32.49	20240313	25050	16.57	20240116	43250	-32.49	20240313	23850	22.43	20230828	4.36	N	039440	500	79 억		729187	N	N	615	N	00	N