KissMeData/068100/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	160617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4300	180	2	4.37	835422440	194000	185.21	4090	4495	4090	5350	2885	4120	4306.31	2.17	0	37936	4323	4221	4158	4056	3993	4190	4025	50	1230	500	2550	5	1	9939614	427	-15.52	4.63	12	1.95	-277.00	928.00	23000	20240222	-81.30	3445	20240805	24.82	23000	-81.30	20240222	3445	24.82	20240805	23000	-81.30	20240222	3445	24.82	20240805	1.52	N	068100	500	49 억		215903	N	N	0	N	00	N
3	20240830	150622	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4390	270	2	6.55	698364555	162177	154.83	4090	4495	4090	5350	2885	4120	4306.19	2.17	0	31602	4323	4221	4158	4056	3993	4190	4025	50	1230	500	2550	5	1	9939614	436	-15.85	4.73	12	1.63	-277.00	928.00	23000	20240222	-80.91	3445	20240805	27.43	23000	-80.91	20240222	3445	27.43	20240805	23000	-80.91	20240222	3445	27.43	20240805	1.52	N	068100	500	49 억		215903	N	N	0	N	00	N
4	20240830	140623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4180	60	2	1.46	351754185	83057	79.30	4090	4320	4090	5350	2885	4120	4235.09	2.17	0	26252	4323	4221	4158	4056	3993	4190	4025	50	1230	500	2550	5	1	9939614	415	-15.09	4.50	12	0.84	-277.00	928.00	23000	20240222	-81.83	3445	20240805	21.34	23000	-81.83	20240222	3445	21.34	20240805	23000	-81.83	20240222	3445	21.34	20240805	1.52	N	068100	500	49 억		215903	N	N	0	N	00	N
5	20240830	130617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4190	70	2	1.70	323948605	76419	72.96	4090	4320	4090	5350	2885	4120	4239.11	2.17	0	26669	4323	4221	4158	4056	3993	4190	4025	50	1230	500	2550	5	1	9939614	416	-15.13	4.52	12	0.77	-277.00	928.00	23000	20240222	-81.78	3445	20240805	21.63	23000	-81.78	20240222	3445	21.63	20240805	23000	-81.78	20240222	3445	21.63	20240805	1.52	N	068100	500	49 억		215903	N	N	0	N	00	N
6	20240830	120622	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4245	125	2	3.03	274347695	64587	61.66	4090	4320	4090	5350	2885	4120	4247.72	2.17	0	22336	4323	4221	4158	4056	3993	4190	4025	50	1230	500	2550	5	1	9939614	422	-15.32	4.57	12	0.65	-277.00	928.00	23000	20240222	-81.54	3445	20240805	23.22	23000	-81.54	20240222	3445	23.22	20240805	23000	-81.54	20240222	3445	23.22	20240805	1.52	N	068100	500	49 억		215903	N	N	0	N	00	N
7	20240830	110628	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4230	110	2	2.67	247139030	58132	55.50	4090	4320	4090	5350	2885	4120	4251.34	2.17	0	23043	4323	4221	4158	4056	3993	4190	4025	50	1230	500	2550	5	1	9939614	420	-15.27	4.56	12	0.58	-277.00	928.00	23000	20240222	-81.61	3445	20240805	22.79	23000	-81.61	20240222	3445	22.79	20240805	23000	-81.61	20240222	3445	22.79	20240805	1.52	N	068100	500	49 억		215903	N	N	0	N	00	N
8	20240830	100625	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4285	165	2	4.00	204230895	48038	45.86	4090	4320	4090	5350	2885	4120	4251.44	2.17	0	20701	4323	4221	4158	4056	3993	4190	4025	50	1230	500	2550	5	1	9939614	426	-15.47	4.62	12	0.48	-277.00	928.00	23000	20240222	-81.37	3445	20240805	24.38	23000	-81.37	20240222	3445	24.38	20240805	23000	-81.37	20240222	3445	24.38	20240805	1.52	N	068100	500	49 억		215903	N	N	0	N	00	N
9	20240830	090624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4100	-20	5	-0.49	20357525	4961	4.74	4090	4125	4090	5350	2885	4120	4103.51	2.17	0	2908	4323	4221	4158	4056	3993	4190	4025	50	1230	500	2550	5	1	9939614	408	-14.80	4.42	12	0.05	-277.00	928.00	23000	20240222	-82.17	3445	20240805	19.01	23000	-82.17	20240222	3445	19.01	20240805	23000	-82.17	20240222	3445	19.01	20240805	1.52	N	068100	500	49 억		215903	N	N	0	N	00	N
10	20240829	160624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4120	-45	5	-1.08	433231320	104539	4.55	4170	4260	4095	5410	2920	4165	4144.26	2.16	0	969	5678	4921	4543	3786	3408	4732	3597	50	1245	500	2580	5	1	9939614	410	-14.87	4.44	12	1.05	-277.00	928.00	23000	20240222	-82.09	3445	20240805	19.59	23000	-82.09	20240222	3445	19.59	20240805	23000	-82.09	20240222	3445	19.59	20240805	1.48	N	068100	500	49 억		214873	N	N	0	N	00	N
11	20240829	150631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4130	-35	5	-0.84	415644075	100281	4.36	4170	4260	4095	5410	2920	4165	4144.79	2.16	0	-175	5678	4921	4543	3786	3408	4732	3597	50	1245	500	2580	5	1	9939614	411	-14.91	4.45	12	1.01	-277.00	928.00	23000	20240222	-82.04	3445	20240805	19.88	23000	-82.04	20240222	3445	19.88	20240805	23000	-82.04	20240222	3445	19.88	20240805	1.48	N	068100	500	49 억		214873	N	N	0	N	00	N
12	20240829	140632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4165	0	3	0.00	395423025	95414	4.15	4170	4260	4095	5410	2920	4165	4144.29	2.16	0	-407	5678	4921	4543	3786	3408	4732	3597	50	1245	500	2580	5	1	9939614	414	-15.04	4.49	12	0.96	-277.00	928.00	23000	20240222	-81.89	3445	20240805	20.90	23000	-81.89	20240222	3445	20.90	20240805	23000	-81.89	20240222	3445	20.90	20240805	1.48	N	068100	500	49 억		214873	N	N	0	N	00	N
13	20240829	130634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4120	-45	5	-1.08	367874480	88750	3.86	4170	4260	4095	5410	2920	4165	4145.06	2.16	0	1203	5678	4921	4543	3786	3408	4732	3597	50	1245	500	2580	5	1	9939614	410	-14.87	4.44	12	0.89	-277.00	928.00	23000	20240222	-82.09	3445	20240805	19.59	23000	-82.09	20240222	3445	19.59	20240805	23000	-82.09	20240222	3445	19.59	20240805	1.48	N	068100	500	49 억		214873	N	N	0	N	00	N
14	20240829	120631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4145	-20	5	-0.48	331318405	79860	3.47	4170	4260	4100	5410	2920	4165	4148.74	2.16	0	2509	5678	4921	4543	3786	3408	4732	3597	50	1245	500	2580	5	1	9939614	412	-14.96	4.47	12	0.80	-277.00	928.00	23000	20240222	-81.98	3445	20240805	20.32	23000	-81.98	20240222	3445	20.32	20240805	23000	-81.98	20240222	3445	20.32	20240805	1.48	N	068100	500	49 억		214873	N	N	0	N	00	N
15	20240829	110634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4105	-60	5	-1.44	311645120	75103	3.27	4170	4260	4100	5410	2920	4165	4149.57	2.16	0	1781	5678	4921	4543	3786	3408	4732	3597	50	1245	500	2580	5	1	9939614	408	-14.82	4.42	12	0.76	-277.00	928.00	23000	20240222	-82.15	3445	20240805	19.16	23000	-82.15	20240222	3445	19.16	20240805	23000	-82.15	20240222	3445	19.16	20240805	1.48	N	068100	500	49 억		214873	N	N	0	N	00	N
16	20240829	100628	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4165	0	3	0.00	174364915	41785	1.82	4170	4260	4100	5410	2920	4165	4172.91	2.16	0	5193	5678	4921	4543	3786	3408	4732	3597	50	1245	500	2580	5	1	9939614	414	-15.04	4.49	12	0.42	-277.00	928.00	23000	20240222	-81.89	3445	20240805	20.90	23000	-81.89	20240222	3445	20.90	20240805	23000	-81.89	20240222	3445	20.90	20240805	1.48	N	068100	500	49 억		214873	N	N	0	N	00	N
17	20240829	090631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4195	30	2	0.72	63501460	15339	0.67	4170	4210	4100	5410	2920	4165	4139.87	2.16	0	1705	5678	4921	4543	3786	3408	4732	3597	50	1245	500	2580	5	1	9939614	417	-15.14	4.52	12	0.15	-277.00	928.00	23000	20240222	-81.76	3445	20240805	21.77	23000	-81.76	20240222	3445	21.77	20240805	23000	-81.76	20240222	3445	21.77	20240805	1.48	N	068100	500	49 억		214873	N	N	0	N	00	N
18	20240828	160611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4165	-310	5	-6.93	10921070660	2293696	2092.71	4475	5300	4165	5810	3135	4475	4761.41	3.16	0	-110302	4765	4620	4495	4350	4225	4557	4287	50	1335	500	2770	5	1	9939614	414	-15.04	4.49	12	23.08	-277.00	928.00	23000	20240222	-81.89	3445	20240805	20.90	23000	-81.89	20240222	3445	20.90	20240805	23000	-81.89	20240222	3445	20.90	20240805	1.43	N	068100	500	49 억		313610	N	N	0	N	00	N
19	20240828	150615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4220	-255	5	-5.70	10680293955	2236122	2040.18	4475	5300	4180	5810	3135	4475	4776.26	3.16	0	-122655	4765	4620	4495	4350	4225	4557	4287	50	1335	500	2770	5	1	9939614	419	-15.23	4.55	12	22.50	-277.00	928.00	23000	20240222	-81.65	3445	20240805	22.50	23000	-81.65	20240222	3445	22.50	20240805	23000	-81.65	20240222	3445	22.50	20240805	1.43	N	068100	500	49 억		313610	N	N	0	N	00	N
20	20240828	140617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4265	-210	5	-4.69	10256343290	2135608	1948.48	4475	5300	4235	5810	3135	4475	4802.55	3.16	0	-124159	4765	4620	4495	4350	4225	4557	4287	50	1335	500	2770	5	1	9939614	424	-15.40	4.60	12	21.49	-277.00	928.00	23000	20240222	-81.46	3445	20240805	23.80	23000	-81.46	20240222	3445	23.80	20240805	23000	-81.46	20240222	3445	23.80	20240805	1.43	N	068100	500	49 억		313610	N	N	0	N	00	N
21	20240828	130615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5110	635	2	14.19	4620034790	947462	864.44	4475	5300	4235	5810	3135	4475	4876.24	3.16	0	-40767	4765	4620	4495	4350	4225	4557	4287	50	1335	500	2770	10	1	9939614	508	-18.45	5.51	12	9.53	-277.00	928.00	23000	20240222	-77.78	3445	20240805	48.33	23000	-77.78	20240222	3445	48.33	20240805	23000	-77.78	20240222	3445	48.33	20240805	1.43	N	068100	500	49 억		313610	N	N	0	N	00	N
22	20240828	120612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4260	-215	5	-4.80	437953160	101410	92.52	4475	4500	4235	5810	3135	4475	4318.57	3.16	0	-17509	4765	4620	4495	4350	4225	4557	4287	50	1335	500	2770	5	1	9939614	423	-15.38	4.59	12	1.02	-277.00	928.00	23000	20240222	-81.48	3445	20240805	23.66	23000	-81.48	20240222	3445	23.66	20240805	23000	-81.48	20240222	3445	23.66	20240805	1.43	N	068100	500	49 억		313610	N	N	0	N	00	N
23	20240828	110614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4305	-170	5	-3.80	257160330	59205	54.02	4475	4500	4270	5810	3135	4475	4343.46	3.16	0	-6593	4765	4620	4495	4350	4225	4557	4287	50	1335	500	2770	5	1	9939614	428	-15.54	4.64	12	0.60	-277.00	928.00	23000	20240222	-81.28	3445	20240805	24.96	23000	-81.28	20240222	3445	24.96	20240805	23000	-81.28	20240222	3445	24.96	20240805	1.43	N	068100	500	49 억		313610	N	N	0	N	00	N
24	20240828	100638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4380	-95	5	-2.12	86950380	19784	18.05	4475	4500	4355	5810	3135	4475	4394.80	3.16	0	-6002	4765	4620	4495	4350	4225	4557	4287	50	1335	500	2770	5	1	9939614	435	-15.81	4.72	12	0.20	-277.00	928.00	23000	20240222	-80.96	3445	20240805	27.14	23000	-80.96	20240222	3445	27.14	20240805	23000	-80.96	20240222	3445	27.14	20240805	1.43	N	068100	500	49 억		313610	N	N	0	N	00	N
25	20240828	090623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4450	-25	5	-0.56	4668580	1048	0.96	4475	4500	4410	5810	3135	4475	4453.82	3.16	0	-412	4765	4620	4495	4350	4225	4557	4287	50	1335	500	2770	5	1	9939614	442	-16.06	4.80	12	0.01	-277.00	928.00	23000	20240222	-80.65	3445	20240805	29.17	23000	-80.65	20240222	3445	29.17	20240805	23000	-80.65	20240222	3445	29.17	20240805	1.43	N	068100	500	49 억		313610	N	N	0	N	00	N
26	20240827	160612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4475	-15	5	-0.33	488688885	109144	44.55	4640	4640	4370	5830	3145	4490	4477.47	3.21	0	-6193	4776	4632	4541	4397	4306	4587	4352	50	1340	500	2780	5	1	9939614	445	-16.16	4.82	12	1.10	-277.00	928.00	23000	20240222	-80.54	3445	20240805	29.90	23000	-80.54	20240222	3445	29.90	20240805	23000	-80.54	20240222	3445	29.90	20240805	1.42	N	068100	500	49 억		319145	N	N	0	N	00	N
27	20240827	150614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4485	-5	5	-0.11	475139295	106125	43.32	4640	4640	4370	5830	3145	4490	4477.17	3.21	0	-5671	4776	4632	4541	4397	4306	4587	4352	50	1340	500	2780	5	1	9939614	446	-16.19	4.83	12	1.07	-277.00	928.00	23000	20240222	-80.50	3445	20240805	30.19	23000	-80.50	20240222	3445	30.19	20240805	23000	-80.50	20240222	3445	30.19	20240805	1.42	N	068100	500	49 억		319145	N	N	0	N	00	N
28	20240827	140615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4475	-15	5	-0.33	419625750	93716	38.25	4640	4640	4370	5830	3145	4490	4477.63	3.21	0	-7390	4776	4632	4541	4397	4306	4587	4352	50	1340	500	2780	5	1	9939614	445	-16.16	4.82	12	0.94	-277.00	928.00	23000	20240222	-80.54	3445	20240805	29.90	23000	-80.54	20240222	3445	29.90	20240805	23000	-80.54	20240222	3445	29.90	20240805	1.42	N	068100	500	49 억		319145	N	N	0	N	00	N
29	20240827	130619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4440	-50	5	-1.11	409461080	91434	37.32	4640	4640	4370	5830	3145	4490	4478.21	3.21	0	-7171	4776	4632	4541	4397	4306	4587	4352	50	1340	500	2780	5	1	9939614	441	-16.03	4.78	12	0.92	-277.00	928.00	23000	20240222	-80.70	3445	20240805	28.88	23000	-80.70	20240222	3445	28.88	20240805	23000	-80.70	20240222	3445	28.88	20240805	1.42	N	068100	500	49 억		319145	N	N	0	N	00	N
30	20240827	120620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4435	-55	5	-1.22	398822960	89040	36.34	4640	4640	4370	5830	3145	4490	4479.14	3.21	0	-5694	4776	4632	4541	4397	4306	4587	4352	50	1340	500	2780	5	1	9939614	441	-16.01	4.78	12	0.90	-277.00	928.00	23000	20240222	-80.72	3445	20240805	28.74	23000	-80.72	20240222	3445	28.74	20240805	23000	-80.72	20240222	3445	28.74	20240805	1.42	N	068100	500	49 억		319145	N	N	0	N	00	N
31	20240827	110616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4430	-60	5	-1.34	347491865	77427	31.60	4640	4640	4370	5830	3145	4490	4487.99	3.21	0	-5439	4776	4632	4541	4397	4306	4587	4352	50	1340	500	2780	5	1	9939614	440	-15.99	4.77	12	0.78	-277.00	928.00	23000	20240222	-80.74	3445	20240805	28.59	23000	-80.74	20240222	3445	28.59	20240805	23000	-80.74	20240222	3445	28.59	20240805	1.42	N	068100	500	49 억		319145	N	N	0	N	00	N
32	20240827	100614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4455	-35	5	-0.78	297686185	66224	27.03	4640	4640	4370	5830	3145	4490	4495.14	3.21	0	-5598	4776	4632	4541	4397	4306	4587	4352	50	1340	500	2780	5	1	9939614	443	-16.08	4.80	12	0.67	-277.00	928.00	23000	20240222	-80.63	3445	20240805	29.32	23000	-80.63	20240222	3445	29.32	20240805	23000	-80.63	20240222	3445	29.32	20240805	1.42	N	068100	500	49 억		319145	N	N	0	N	00	N
33	20240827	090613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4525	35	2	0.78	107916855	23498	9.59	4640	4640	4500	5830	3145	4490	4592.60	3.21	0	-8972	4776	4632	4541	4397	4306	4587	4352	50	1340	500	2780	5	1	9939614	450	-16.34	4.88	12	0.24	-277.00	928.00	23000	20240222	-80.33	3445	20240805	31.35	23000	-80.33	20240222	3445	31.35	20240805	23000	-80.33	20240222	3445	31.35	20240805	1.42	N	068100	500	49 억		319145	N	N	0	N	00	N
34	20240826	160606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4490	-165	5	-3.54	1102737030	242424	20.43	4685	4685	4450	6050	3260	4655	4548.90	3.31	0	-12366	5371	5012	4631	4272	3891	5192	4452	50	1395	500	2880	5	1	9939614	446	-16.21	4.84	12	2.44	-277.00	928.00	23000	20240222	-80.48	3445	20240805	30.33	23000	-80.48	20240222	3445	30.33	20240805	23000	-80.48	20240222	3445	30.33	20240805	1.33	N	068100	500	49 억		328606	N	N	0	N	00	N
35	20240826	150611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4480	-175	5	-3.76	1055675480	231967	19.55	4685	4685	4450	6050	3260	4655	4550.95	3.31	0	-13967	5371	5012	4631	4272	3891	5192	4452	50	1395	500	2880	5	1	9939614	445	-16.17	4.83	12	2.33	-277.00	928.00	23000	20240222	-80.52	3445	20240805	30.04	23000	-80.52	20240222	3445	30.04	20240805	23000	-80.52	20240222	3445	30.04	20240805	1.33	N	068100	500	49 억		328606	N	N	0	N	00	N
36	20240826	140613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4550	-105	5	-2.26	989051515	217159	18.31	4685	4685	4450	6050	3260	4655	4554.48	3.31	0	-15064	5371	5012	4631	4272	3891	5192	4452	50	1395	500	2880	5	1	9939614	452	-16.43	4.90	12	2.18	-277.00	928.00	23000	20240222	-80.22	3445	20240805	32.08	23000	-80.22	20240222	3445	32.08	20240805	23000	-80.22	20240222	3445	32.08	20240805	1.33	N	068100	500	49 억		328606	N	N	0	N	00	N
37	20240826	130616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4555	-100	5	-2.15	921411060	202359	17.06	4685	4685	4450	6050	3260	4655	4553.32	3.31	0	-17866	5371	5012	4631	4272	3891	5192	4452	50	1395	500	2880	5	1	9939614	453	-16.44	4.91	12	2.04	-277.00	928.00	23000	20240222	-80.20	3445	20240805	32.22	23000	-80.20	20240222	3445	32.22	20240805	23000	-80.20	20240222	3445	32.22	20240805	1.33	N	068100	500	49 억		328606	N	N	0	N	00	N
38	20240826	120611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4480	-175	5	-3.76	829161160	181961	15.34	4685	4685	4450	6050	3260	4655	4556.78	3.31	0	-11567	5371	5012	4631	4272	3891	5192	4452	50	1395	500	2880	5	1	9939614	445	-16.17	4.83	12	1.83	-277.00	928.00	23000	20240222	-80.52	3445	20240805	30.04	23000	-80.52	20240222	3445	30.04	20240805	23000	-80.52	20240222	3445	30.04	20240805	1.33	N	068100	500	49 억		328606	N	N	0	N	00	N
39	20240826	110611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4520	-135	5	-2.90	720458565	157742	13.30	4685	4685	4450	6050	3260	4655	4567.29	3.31	0	-7896	5371	5012	4631	4272	3891	5192	4452	50	1395	500	2880	5	1	9939614	449	-16.32	4.87	12	1.59	-277.00	928.00	23000	20240222	-80.35	3445	20240805	31.20	23000	-80.35	20240222	3445	31.20	20240805	23000	-80.35	20240222	3445	31.20	20240805	1.33	N	068100	500	49 억		328606	N	N	0	N	00	N
40	20240826	100614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4590	-65	5	-1.40	637542745	139389	11.75	4685	4685	4450	6050	3260	4655	4573.81	3.31	0	-6360	5371	5012	4631	4272	3891	5192	4452	50	1395	500	2880	5	1	9939614	456	-16.57	4.95	12	1.40	-277.00	928.00	23000	20240222	-80.04	3445	20240805	33.24	23000	-80.04	20240222	3445	33.24	20240805	23000	-80.04	20240222	3445	33.24	20240805	1.33	N	068100	500	49 억		328606	N	N	0	N	00	N
41	20240826	090612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4675	20	2	0.43	114410265	24601	2.07	4685	4685	4595	6050	3260	4655	4650.63	3.31	0	-11655	5371	5012	4631	4272	3891	5192	4452	50	1395	500	2880	5	1	9939614	465	-16.88	5.04	12	0.25	-277.00	928.00	23000	20240222	-79.67	3445	20240805	35.70	23000	-79.67	20240222	3445	35.70	20240805	23000	-79.67	20240222	3445	35.70	20240805	1.33	N	068100	500	49 억		328606	N	N	0	N	00	N
42	20240823	160608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4655	305	2	7.01	5625813260	1180605	78.24	4305	4990	4250	5650	3045	4350	4765.57	2.58	0	85577	5106	4727	4421	4042	3736	4917	4232	50	1300	500	2690	5	1	9939614	463	-16.81	5.02	12	11.88	-277.00	928.00	23000	20240222	-79.76	3445	20240805	35.12	23000	-79.76	20240222	3445	35.12	20240805	23000	-79.76	20240222	3445	35.12	20240805	1.29	N	068100	500	49 억		256389	N	N	0	N	00	N
43	20240823	150613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4675	325	2	7.47	5505530710	1154780	76.52	4305	4990	4250	5650	3045	4350	4767.79	2.58	0	89142	5106	4727	4421	4042	3736	4917	4232	50	1300	500	2690	5	1	9939614	465	-16.88	5.04	12	11.62	-277.00	928.00	23000	20240222	-79.67	3445	20240805	35.70	23000	-79.67	20240222	3445	35.70	20240805	23000	-79.67	20240222	3445	35.70	20240805	1.29	N	068100	500	49 억		256389	N	N	0	N	00	N
44	20240823	140612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4715	365	2	8.39	5360220920	1123747	74.47	4305	4990	4250	5650	3045	4350	4770.15	2.58	0	81622	5106	4727	4421	4042	3736	4917	4232	50	1300	500	2690	5	1	9939614	469	-17.02	5.08	12	11.31	-277.00	928.00	23000	20240222	-79.50	3445	20240805	36.87	23000	-79.50	20240222	3445	36.87	20240805	23000	-79.50	20240222	3445	36.87	20240805	1.29	N	068100	500	49 억		256389	N	N	0	N	00	N
45	20240823	130612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4725	375	2	8.62	4595537390	964317	63.90	4305	4990	4250	5650	3045	4350	4765.81	2.58	0	81295	5106	4727	4421	4042	3736	4917	4232	50	1300	500	2690	5	1	9939614	470	-17.06	5.09	12	9.70	-277.00	928.00	23000	20240222	-79.46	3445	20240805	37.16	23000	-79.46	20240222	3445	37.16	20240805	23000	-79.46	20240222	3445	37.16	20240805	1.29	N	068100	500	49 억		256389	N	N	0	N	00	N
46	20240823	120609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4775	425	2	9.77	4409255640	924999	61.30	4305	4990	4250	5650	3045	4350	4767.00	2.58	0	80193	5106	4727	4421	4042	3736	4917	4232	50	1300	500	2690	5	1	9939614	475	-17.24	5.15	12	9.31	-277.00	928.00	23000	20240222	-79.24	3445	20240805	38.61	23000	-79.24	20240222	3445	38.61	20240805	23000	-79.24	20240222	3445	38.61	20240805	1.29	N	068100	500	49 억		256389	N	N	0	N	00	N
47	20240823	110611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4810	460	2	10.57	4222639010	885776	58.70	4305	4990	4250	5650	3045	4350	4767.41	2.58	0	83056	5106	4727	4421	4042	3736	4917	4232	50	1300	500	2690	5	1	9939614	478	-17.36	5.18	12	8.91	-277.00	928.00	23000	20240222	-79.09	3445	20240805	39.62	23000	-79.09	20240222	3445	39.62	20240805	23000	-79.09	20240222	3445	39.62	20240805	1.29	N	068100	500	49 억		256389	N	N	0	N	00	N
48	20240823	100610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4685	335	2	7.70	2867522505	606259	40.18	4305	4900	4250	5650	3045	4350	4730.19	2.58	0	75576	5106	4727	4421	4042	3736	4917	4232	50	1300	500	2690	5	1	9939614	466	-16.91	5.05	12	6.10	-277.00	928.00	23000	20240222	-79.63	3445	20240805	35.99	23000	-79.63	20240222	3445	35.99	20240805	23000	-79.63	20240222	3445	35.99	20240805	1.29	N	068100	500	49 억		256389	N	N	0	N	00	N
49	20240823	090613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4325	-25	5	-0.57	69828960	16282	1.08	4305	4330	4250	5650	3045	4350	4286.70	2.58	0	3659	5106	4727	4421	4042	3736	4917	4232	50	1300	500	2690	5	1	9939614	430	-15.61	4.66	12	0.16	-277.00	928.00	23000	20240222	-81.20	3445	20240805	25.54	23000	-81.20	20240222	3445	25.54	20240805	23000	-81.20	20240222	3445	25.54	20240805	1.29	N	068100	500	49 억		256389	N	N	0	N	00	N
50	20240822	160607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4350	260	2	6.36	6802319460	1506900	2852.30	4115	4800	4115	5310	2865	4090	4514.26	3.14	0	-55842	4370	4230	4160	4020	3950	4195	3985	50	1220	500	2530	5	1	9939614	432	-15.70	4.69	12	15.16	-277.00	928.00	23000	20240222	-81.09	3445	20240805	26.27	23000	-81.09	20240222	3445	26.27	20240805	23000	-81.09	20240222	3445	26.27	20240805	1.34	N	068100	500	49 억		312563	N	N	0	N	00	N
51	20240822	150612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4335	245	2	5.99	6715729165	1486954	2814.55	4115	4800	4115	5310	2865	4090	4516.43	3.14	0	-59330	4370	4230	4160	4020	3950	4195	3985	50	1220	500	2530	5	1	9939614	431	-15.65	4.67	12	14.96	-277.00	928.00	23000	20240222	-81.15	3445	20240805	25.83	23000	-81.15	20240222	3445	25.83	20240805	23000	-81.15	20240222	3445	25.83	20240805	1.34	N	068100	500	49 억		312563	N	N	0	N	00	N
52	20240822	140613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4365	275	2	6.72	6519434390	1441850	2729.17	4115	4800	4115	5310	2865	4090	4521.58	3.14	0	-67344	4370	4230	4160	4020	3950	4195	3985	50	1220	500	2530	5	1	9939614	434	-15.76	4.70	12	14.51	-277.00	928.00	23000	20240222	-81.02	3445	20240805	26.71	23000	-81.02	20240222	3445	26.71	20240805	23000	-81.02	20240222	3445	26.71	20240805	1.34	N	068100	500	49 억		312563	N	N	0	N	00	N
53	20240822	130613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4340	250	2	6.11	6229647570	1375969	2604.47	4115	4800	4115	5310	2865	4090	4527.46	3.14	0	-91481	4370	4230	4160	4020	3950	4195	3985	50	1220	500	2530	5	1	9939614	431	-15.67	4.68	12	13.84	-277.00	928.00	23000	20240222	-81.13	3445	20240805	25.98	23000	-81.13	20240222	3445	25.98	20240805	23000	-81.13	20240222	3445	25.98	20240805	1.34	N	068100	500	49 억		312563	N	N	0	N	00	N
54	20240822	120615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4705	615	2	15.04	3855962375	847754	1604.65	4115	4800	4115	5310	2865	4090	4548.44	3.14	0	-52192	4370	4230	4160	4020	3950	4195	3985	50	1220	500	2530	5	1	9939614	468	-16.99	5.07	12	8.53	-277.00	928.00	23000	20240222	-79.54	3445	20240805	36.57	23000	-79.54	20240222	3445	36.57	20240805	23000	-79.54	20240222	3445	36.57	20240805	1.34	N	068100	500	49 억		312563	N	N	0	N	00	N
55	20240822	110609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4390	300	2	7.33	1242736340	282145	534.05	4115	4600	4115	5310	2865	4090	4404.60	3.14	0	3501	4370	4230	4160	4020	3950	4195	3985	50	1220	500	2530	5	1	9939614	436	-15.85	4.73	12	2.84	-277.00	928.00	23000	20240222	-80.91	3445	20240805	27.43	23000	-80.91	20240222	3445	27.43	20240805	23000	-80.91	20240222	3445	27.43	20240805	1.34	N	068100	500	49 억		312563	N	N	0	N	00	N
56	20240822	100609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4380	290	2	7.09	719644495	164032	310.48	4115	4525	4115	5310	2865	4090	4387.22	3.14	0	-879	4370	4230	4160	4020	3950	4195	3985	50	1220	500	2530	5	1	9939614	435	-15.81	4.72	12	1.65	-277.00	928.00	23000	20240222	-80.96	3445	20240805	27.14	23000	-80.96	20240222	3445	27.14	20240805	23000	-80.96	20240222	3445	27.14	20240805	1.34	N	068100	500	49 억		312563	N	N	0	N	00	N
57	20240822	090611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4230	140	2	3.42	14776130	3527	6.68	4115	4230	4115	5310	2865	4090	4189.43	3.14	0	175	4370	4230	4160	4020	3950	4195	3985	50	1220	500	2530	5	1	9939614	420	-15.27	4.56	12	0.04	-277.00	928.00	23000	20240222	-81.61	3445	20240805	22.79	23000	-81.61	20240222	3445	22.79	20240805	23000	-81.61	20240222	3445	22.79	20240805	1.34	N	068100	500	49 억		312563	N	N	0	N	00	N
58	20240821	160606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4090	-210	5	-4.88	219365580	52542	125.98	4300	4300	4090	5590	3010	4300	4175.22	3.27	0	-12678	4433	4366	4233	4166	4033	4400	4200	50	1290	500	2660	5	1	9939614	407	-14.77	4.41	12	0.53	-277.00	928.00	23000	20240222	-82.22	3445	20240805	18.72	23000	-82.22	20240222	3445	18.72	20240805	23000	-82.22	20240222	3445	18.72	20240805	1.29	N	068100	500	49 억		324870	N	N	0	N	00	N
59	20240821	150612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4195	-105	5	-2.44	173758880	41402	99.27	4300	4300	4090	5590	3010	4300	4196.87	3.27	0	-14408	4433	4366	4233	4166	4033	4400	4200	50	1290	500	2660	5	1	9939614	417	-15.14	4.52	12	0.42	-277.00	928.00	23000	20240222	-81.76	3445	20240805	21.77	23000	-81.76	20240222	3445	21.77	20240805	23000	-81.76	20240222	3445	21.77	20240805	1.29	N	068100	500	49 억		324870	N	N	0	N	00	N
60	20240821	140609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4190	-110	5	-2.56	168834365	40235	96.47	4300	4300	4090	5590	3010	4300	4196.21	3.27	0	-13965	4433	4366	4233	4166	4033	4400	4200	50	1290	500	2660	5	1	9939614	416	-15.13	4.52	12	0.40	-277.00	928.00	23000	20240222	-81.78	3445	20240805	21.63	23000	-81.78	20240222	3445	21.63	20240805	23000	-81.78	20240222	3445	21.63	20240805	1.29	N	068100	500	49 억		324870	N	N	0	N	00	N
61	20240821	130614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4260	-40	5	-0.93	119876110	28734	68.89	4300	4300	4090	5590	3010	4300	4171.93	3.27	0	-11512	4433	4366	4233	4166	4033	4400	4200	50	1290	500	2660	5	1	9939614	423	-15.38	4.59	12	0.29	-277.00	928.00	23000	20240222	-81.48	3445	20240805	23.66	23000	-81.48	20240222	3445	23.66	20240805	23000	-81.48	20240222	3445	23.66	20240805	1.29	N	068100	500	49 억		324870	N	N	0	N	00	N
62	20240821	120615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4130	-170	5	-3.95	83011720	19979	47.90	4300	4300	4090	5590	3010	4300	4154.95	3.27	0	-10267	4433	4366	4233	4166	4033	4400	4200	50	1290	500	2660	5	1	9939614	411	-14.91	4.45	12	0.20	-277.00	928.00	23000	20240222	-82.04	3445	20240805	19.88	23000	-82.04	20240222	3445	19.88	20240805	23000	-82.04	20240222	3445	19.88	20240805	1.29	N	068100	500	49 억		324870	N	N	0	N	00	N
63	20240821	110609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4110	-190	5	-4.42	69151795	16605	39.81	4300	4300	4095	5590	3010	4300	4164.52	3.27	0	-8668	4433	4366	4233	4166	4033	4400	4200	50	1290	500	2660	5	1	9939614	409	-14.84	4.43	12	0.17	-277.00	928.00	23000	20240222	-82.13	3445	20240805	19.30	23000	-82.13	20240222	3445	19.30	20240805	23000	-82.13	20240222	3445	19.30	20240805	1.29	N	068100	500	49 억		324870	N	N	0	N	00	N
64	20240821	100615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4155	-145	5	-3.37	37664390	8962	21.49	4300	4300	4155	5590	3010	4300	4202.68	3.27	0	-1774	4433	4366	4233	4166	4033	4400	4200	50	1290	500	2660	5	1	9939614	413	-15.00	4.48	12	0.09	-277.00	928.00	23000	20240222	-81.93	3445	20240805	20.61	23000	-81.93	20240222	3445	20.61	20240805	23000	-81.93	20240222	3445	20.61	20240805	1.29	N	068100	500	49 억		324870	N	N	0	N	00	N
65	20240821	090608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4265	-35	5	-0.81	2242515	531	1.27	4300	4300	4205	5590	3010	4300	4223.19	3.27	0	-23	4433	4366	4233	4166	4033	4400	4200	50	1290	500	2660	5	1	9939614	424	-15.40	4.60	12	0.01	-277.00	928.00	23000	20240222	-81.46	3445	20240805	23.80	23000	-81.46	20240222	3445	23.80	20240805	23000	-81.46	20240222	3445	23.80	20240805	1.29	N	068100	500	49 억		324870	N	N	0	N	00	N
66	20240820	160601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4300	200	2	4.88	174716575	41400	51.28	4100	4300	4100	5330	2870	4100	4224.36	3.11	0	16517	4473	4286	4183	3996	3893	4235	3945	50	1230	500	2540	5	1	9939614	427	-15.52	4.63	12	0.42	-277.00	928.00	23000	20240222	-81.30	3445	20240805	24.82	23000	-81.30	20240222	3445	24.82	20240805	23000	-81.30	20240222	3445	24.82	20240805	1.14	N	068100	500	49 억		308724	N	N	0	N	00	N
67	20240820	150609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4235	135	2	3.29	154238650	36619	45.35	4100	4275	4100	5330	2870	4100	4216.38	3.11	0	15300	4473	4286	4183	3996	3893	4235	3945	50	1230	500	2540	5	1	9939614	421	-15.29	4.56	12	0.37	-277.00	928.00	23000	20240222	-81.59	3445	20240805	22.93	23000	-81.59	20240222	3445	22.93	20240805	23000	-81.59	20240222	3445	22.93	20240805	1.14	N	068100	500	49 억		308724	N	N	0	N	00	N
68	20240820	140608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4205	105	2	2.56	123361370	29347	36.35	4100	4275	4100	5330	2870	4100	4208.67	3.11	0	8901	4473	4286	4183	3996	3893	4235	3945	50	1230	500	2540	5	1	9939614	418	-15.18	4.53	12	0.30	-277.00	928.00	23000	20240222	-81.72	3445	20240805	22.06	23000	-81.72	20240222	3445	22.06	20240805	23000	-81.72	20240222	3445	22.06	20240805	1.14	N	068100	500	49 억		308724	N	N	0	N	00	N
69	20240820	130609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4225	125	2	3.05	110506665	26296	32.57	4100	4275	4100	5330	2870	4100	4208.10	3.11	0	7345	4473	4286	4183	3996	3893	4235	3945	50	1230	500	2540	5	1	9939614	420	-15.25	4.55	12	0.26	-277.00	928.00	23000	20240222	-81.63	3445	20240805	22.64	23000	-81.63	20240222	3445	22.64	20240805	23000	-81.63	20240222	3445	22.64	20240805	1.14	N	068100	500	49 억		308724	N	N	0	N	00	N
70	20240820	120608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4230	130	2	3.17	93116485	22204	27.50	4100	4265	4100	5330	2870	4100	4199.91	3.11	0	6836	4473	4286	4183	3996	3893	4235	3945	50	1230	500	2540	5	1	9939614	420	-15.27	4.56	12	0.22	-277.00	928.00	23000	20240222	-81.61	3445	20240805	22.79	23000	-81.61	20240222	3445	22.79	20240805	23000	-81.61	20240222	3445	22.79	20240805	1.14	N	068100	500	49 억		308724	N	N	0	N	00	N
71	20240820	110605	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4245	145	2	3.54	60676820	14554	18.03	4100	4250	4100	5330	2870	4100	4176.34	3.11	0	4609	4473	4286	4183	3996	3893	4235	3945	50	1230	500	2540	5	1	9939614	422	-15.32	4.57	12	0.15	-277.00	928.00	23000	20240222	-81.54	3445	20240805	23.22	23000	-81.54	20240222	3445	23.22	20240805	23000	-81.54	20240222	3445	23.22	20240805	1.14	N	068100	500	49 억		308724	N	N	0	N	00	N
72	20240820	100604	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4155	55	2	1.34	25221955	6126	7.59	4100	4185	4100	5330	2870	4100	4122.22	3.11	0	635	4473	4286	4183	3996	3893	4235	3945	50	1230	500	2540	5	1	9939614	413	-15.00	4.48	12	0.06	-277.00	928.00	23000	20240222	-81.93	3445	20240805	20.61	23000	-81.93	20240222	3445	20.61	20240805	23000	-81.93	20240222	3445	20.61	20240805	1.14	N	068100	500	49 억		308724	N	N	0	N	00	N
73	20240820	090605	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4100	0	3	0.00	15505835	3777	4.68	4100	4185	4100	5330	2870	4100	4108.41	3.11	0	134	4473	4286	4183	3996	3893	4235	3945	50	1230	500	2540	5	1	9939614	408	-14.80	4.42	12	0.04	-277.00	928.00	23000	20240222	-82.17	3445	20240805	19.01	23000	-82.17	20240222	3445	19.01	20240805	23000	-82.17	20240222	3445	19.01	20240805	1.14	N	068100	500	49 억		308724	N	N	0	N	00	N
74	20240819	160559	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4100	-100	5	-2.38	332064705	78701	222.56	4140	4370	4080	5460	2940	4200	4219.62	3.19	0	-8723	4433	4316	4213	4096	3993	4265	4045	50	1260	500	2600	5	1	9939614	408	-14.80	4.42	12	0.79	-277.00	928.00	23000	20240222	-82.17	3445	20240805	19.01	23000	-82.17	20240222	3445	19.01	20240805	23000	-82.17	20240222	3445	19.01	20240805	1.14	N	068100	500	49 억		317377	N	N	0	N	00	N
75	20240819	150602	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4140	-60	5	-1.43	317041225	75049	212.24	4140	4370	4080	5460	2940	4200	4224.46	3.19	0	-7786	4433	4316	4213	4096	3993	4265	4045	50	1260	500	2600	5	1	9939614	412	-14.95	4.46	12	0.76	-277.00	928.00	23000	20240222	-82.00	3445	20240805	20.17	23000	-82.00	20240222	3445	20.17	20240805	23000	-82.00	20240222	3445	20.17	20240805	1.14	N	068100	500	49 억		317377	N	N	0	N	00	N
76	20240819	140604	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4095	-105	5	-2.50	289599695	68391	193.41	4140	4370	4080	5460	2940	4200	4234.47	3.19	0	-5440	4433	4316	4213	4096	3993	4265	4045	50	1260	500	2600	5	1	9939614	407	-14.78	4.41	12	0.69	-277.00	928.00	23000	20240222	-82.20	3445	20240805	18.87	23000	-82.20	20240222	3445	18.87	20240805	23000	-82.20	20240222	3445	18.87	20240805	1.14	N	068100	500	49 억		317377	N	N	0	N	00	N
77	20240819	130601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4170	-30	5	-0.71	232059750	54414	153.88	4140	4370	4140	5460	2940	4200	4264.71	3.19	0	-5610	4433	4316	4213	4096	3993	4265	4045	50	1260	500	2600	5	1	9939614	414	-15.05	4.49	12	0.55	-277.00	928.00	23000	20240222	-81.87	3445	20240805	21.04	23000	-81.87	20240222	3445	21.04	20240805	23000	-81.87	20240222	3445	21.04	20240805	1.14	N	068100	500	49 억		317377	N	N	0	N	00	N
78	20240819	120602	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4200	0	3	0.00	222722620	52182	147.57	4140	4370	4140	5460	2940	4200	4268.19	3.19	0	-5417	4433	4316	4213	4096	3993	4265	4045	50	1260	500	2600	5	1	9939614	417	-15.16	4.53	12	0.52	-277.00	928.00	23000	20240222	-81.74	3445	20240805	21.92	23000	-81.74	20240222	3445	21.92	20240805	23000	-81.74	20240222	3445	21.92	20240805	1.14	N	068100	500	49 억		317377	N	N	0	N	00	N
79	20240819	110603	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4265	65	2	1.55	194399690	45483	128.62	4140	4370	4140	5460	2940	4200	4274.12	3.19	0	-4749	4433	4316	4213	4096	3993	4265	4045	50	1260	500	2600	5	1	9939614	424	-15.40	4.60	12	0.46	-277.00	928.00	23000	20240222	-81.46	3445	20240805	23.80	23000	-81.46	20240222	3445	23.80	20240805	23000	-81.46	20240222	3445	23.80	20240805	1.14	N	068100	500	49 억		317377	N	N	0	N	00	N
80	20240819	100604	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4195	-5	5	-0.12	30485040	7261	20.53	4140	4290	4140	5460	2940	4200	4198.46	3.19	0	-2760	4433	4316	4213	4096	3993	4265	4045	50	1260	500	2600	5	1	9939614	417	-15.14	4.52	12	0.07	-277.00	928.00	23000	20240222	-81.76	3445	20240805	21.77	23000	-81.76	20240222	3445	21.77	20240805	23000	-81.76	20240222	3445	21.77	20240805	1.14	N	068100	500	49 억		317377	N	N	0	N	00	N
81	20240819	090603	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4190	-10	5	-0.24	3432825	828	2.34	4140	4190	4140	5460	2940	4200	4145.92	3.19	0	256	4433	4316	4213	4096	3993	4265	4045	50	1260	500	2600	5	1	9939614	416	-15.13	4.52	12	0.01	-277.00	928.00	23000	20240222	-81.78	3445	20240805	21.63	23000	-81.78	20240222	3445	21.63	20240805	23000	-81.78	20240222	3445	21.63	20240805	1.14	N	068100	500	49 억		317377	N	N	0	N	00	N
82	20240816	160557	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4200	-15	5	-0.36	148528190	35347	90.84	4330	4330	4110	5470	2955	4215	4202.00	3.31	0	-11661	4325	4270	4200	4145	4075	4297	4172	50	1255	500	2610	5	1	9939614	417	-15.16	4.53	12	0.36	-277.00	928.00	23000	20240222	-81.74	3445	20240805	21.92	23000	-81.74	20240222	3445	21.92	20240805	23000	-81.74	20240222	3445	21.92	20240805	1.12	N	068100	500	49 억		329038	N	N	0	N	00	N
83	20240816	150600	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4170	-45	5	-1.07	141583070	33684	86.57	4330	4330	4110	5470	2955	4215	4203.27	3.31	0	-11293	4325	4270	4200	4145	4075	4297	4172	50	1255	500	2610	5	1	9939614	414	-15.05	4.49	12	0.34	-277.00	928.00	23000	20240222	-81.87	3445	20240805	21.04	23000	-81.87	20240222	3445	21.04	20240805	23000	-81.87	20240222	3445	21.04	20240805	1.12	N	068100	500	49 억		329038	N	N	0	N	00	N
84	20240816	140602	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4140	-75	5	-1.78	134386810	31946	82.10	4330	4330	4110	5470	2955	4215	4206.69	3.31	0	-11133	4325	4270	4200	4145	4075	4297	4172	50	1255	500	2610	5	1	9939614	412	-14.95	4.46	12	0.32	-277.00	928.00	23000	20240222	-82.00	3445	20240805	20.17	23000	-82.00	20240222	3445	20.17	20240805	23000	-82.00	20240222	3445	20.17	20240805	1.12	N	068100	500	49 억		329038	N	N	0	N	00	N
85	20240816	130603	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4140	-75	5	-1.78	123248640	29262	75.20	4330	4330	4110	5470	2955	4215	4211.90	3.31	0	-11547	4325	4270	4200	4145	4075	4297	4172	50	1255	500	2610	5	1	9939614	412	-14.95	4.46	12	0.29	-277.00	928.00	23000	20240222	-82.00	3445	20240805	20.17	23000	-82.00	20240222	3445	20.17	20240805	23000	-82.00	20240222	3445	20.17	20240805	1.12	N	068100	500	49 억		329038	N	N	0	N	00	N
86	20240816	120600	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4170	-45	5	-1.07	110233340	26121	67.13	4330	4330	4170	5470	2955	4215	4220.10	3.31	0	-9959	4325	4270	4200	4145	4075	4297	4172	50	1255	500	2610	5	1	9939614	414	-15.05	4.49	12	0.26	-277.00	928.00	23000	20240222	-81.87	3445	20240805	21.04	23000	-81.87	20240222	3445	21.04	20240805	23000	-81.87	20240222	3445	21.04	20240805	1.12	N	068100	500	49 억		329038	N	N	0	N	00	N
87	20240816	110604	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4220	5	2	0.12	52353210	12363	31.77	4330	4330	4215	5470	2955	4215	4234.67	3.31	0	-4113	4325	4270	4200	4145	4075	4297	4172	50	1255	500	2610	5	1	9939614	419	-15.23	4.55	12	0.12	-277.00	928.00	23000	20240222	-81.65	3445	20240805	22.50	23000	-81.65	20240222	3445	22.50	20240805	23000	-81.65	20240222	3445	22.50	20240805	1.12	N	068100	500	49 억		329038	N	N	0	N	00	N
88	20240816	100559	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4240	25	2	0.59	18984995	4458	11.46	4330	4330	4225	5470	2955	4215	4258.64	3.31	0	-332	4325	4270	4200	4145	4075	4297	4172	50	1255	500	2610	5	1	9939614	421	-15.31	4.57	12	0.04	-277.00	928.00	23000	20240222	-81.57	3445	20240805	23.08	23000	-81.57	20240222	3445	23.08	20240805	23000	-81.57	20240222	3445	23.08	20240805	1.12	N	068100	500	49 억		329038	N	N	0	N	00	N
89	20240816	090600	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4295	80	2	1.90	5549045	1307	3.36	4330	4330	4225	5470	2955	4215	4245.64	3.31	0	53	4325	4270	4200	4145	4075	4297	4172	50	1255	500	2610	5	1	9939614	427	-15.51	4.63	12	0.01	-277.00	928.00	23000	20240222	-81.33	3445	20240805	24.67	23000	-81.33	20240222	3445	24.67	20240805	23000	-81.33	20240222	3445	24.67	20240805	1.12	N	068100	500	49 억		329038	N	N	0	N	00	N
90	20240814	160601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4215	55	2	1.32	162496275	38758	86.40	4160	4255	4130	5400	2915	4160	4192.59	3.19	0	11826	4440	4300	4230	4090	4020	4265	4055	50	1240	500	2570	5	1	9939614	419	-15.22	4.54	12	0.39	-277.00	928.00	23000	20240222	-81.67	3445	20240805	22.35	23000	-81.67	20240222	3445	22.35	20240805	23000	-81.67	20240222	3445	22.35	20240805	1.17	N	068100	500	49 억		317195	N	N	0	N	00	N
91	20240814	150601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4190	30	2	0.72	156667825	37371	83.31	4160	4255	4130	5400	2915	4160	4192.23	3.19	0	10867	4440	4300	4230	4090	4020	4265	4055	50	1240	500	2570	5	1	9939614	416	-15.13	4.52	12	0.38	-277.00	928.00	23000	20240222	-81.78	3445	20240805	21.63	23000	-81.78	20240222	3445	21.63	20240805	23000	-81.78	20240222	3445	21.63	20240805	1.17	N	068100	500	49 억		317195	N	N	0	N	00	N
92	20240814	140606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4200	40	2	0.96	135528630	32328	72.07	4160	4255	4130	5400	2915	4160	4192.30	3.19	0	6502	4440	4300	4230	4090	4020	4265	4055	50	1240	500	2570	5	1	9939614	417	-15.16	4.53	12	0.33	-277.00	928.00	23000	20240222	-81.74	3445	20240805	21.92	23000	-81.74	20240222	3445	21.92	20240805	23000	-81.74	20240222	3445	21.92	20240805	1.17	N	068100	500	49 억		317195	N	N	0	N	00	N
93	20240814	130602	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4195	35	2	0.84	112899015	26897	59.96	4160	4255	4160	5400	2915	4160	4197.46	3.19	0	6524	4440	4300	4230	4090	4020	4265	4055	50	1240	500	2570	5	1	9939614	417	-15.14	4.52	12	0.27	-277.00	928.00	23000	20240222	-81.76	3445	20240805	21.77	23000	-81.76	20240222	3445	21.77	20240805	23000	-81.76	20240222	3445	21.77	20240805	1.17	N	068100	500	49 억		317195	N	N	0	N	00	N
94	20240814	120600	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4190	30	2	0.72	83567430	19878	44.31	4160	4255	4160	5400	2915	4160	4204.02	3.19	0	6952	4440	4300	4230	4090	4020	4265	4055	50	1240	500	2570	5	1	9939614	416	-15.13	4.52	12	0.20	-277.00	928.00	23000	20240222	-81.78	3445	20240805	21.63	23000	-81.78	20240222	3445	21.63	20240805	23000	-81.78	20240222	3445	21.63	20240805	1.17	N	068100	500	49 억		317195	N	N	0	N	00	N
95	20240814	110557	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4215	55	2	1.32	64184760	15271	34.04	4160	4255	4160	5400	2915	4160	4203.05	3.19	0	4597	4440	4300	4230	4090	4020	4265	4055	50	1240	500	2570	5	1	9939614	419	-15.22	4.54	12	0.15	-277.00	928.00	23000	20240222	-81.67	3445	20240805	22.35	23000	-81.67	20240222	3445	22.35	20240805	23000	-81.67	20240222	3445	22.35	20240805	1.17	N	068100	500	49 억		317195	N	N	0	N	00	N
96	20240814	100556	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4235	75	2	1.80	20713970	4920	10.97	4160	4255	4160	5400	2915	4160	4210.16	3.19	0	1370	4440	4300	4230	4090	4020	4265	4055	50	1240	500	2570	5	1	9939614	421	-15.29	4.56	12	0.05	-277.00	928.00	23000	20240222	-81.59	3445	20240805	22.93	23000	-81.59	20240222	3445	22.93	20240805	23000	-81.59	20240222	3445	22.93	20240805	1.17	N	068100	500	49 억		317195	N	N	0	N	00	N
97	20240814	090629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4180	20	2	0.48	7977875	1904	4.24	4160	4230	4160	5400	2915	4160	4190.06	3.19	0	105	4440	4300	4230	4090	4020	4265	4055	50	1240	500	2570	5	1	9939614	415	-15.09	4.50	12	0.02	-277.00	928.00	23000	20240222	-81.83	3445	20240805	21.34	23000	-81.83	20240222	3445	21.34	20240805	23000	-81.83	20240222	3445	21.34	20240805	1.17	N	068100	500	49 억		317195	N	N	0	N	00	N
98	20240813	160550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4160	-165	5	-3.82	188253270	44653	104.52	4370	4370	4160	5620	3030	4325	4216.35	3.26	0	-6343	4488	4406	4263	4181	4038	4447	4222	50	1295	500	2680	5	1	9939614	413	-15.02	4.48	12	0.45	-277.00	928.00	23000	20240222	-81.91	3445	20240805	20.75	23000	-81.91	20240222	3445	20.75	20240805	23000	-81.91	20240222	3445	20.75	20240805	1.20	N	068100	500	49 억		323538	N	N	0	N	00	N
99	20240813	150554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4230	-95	5	-2.20	175630050	41625	97.43	4370	4370	4160	5620	3030	4325	4219.34	3.26	0	-6477	4488	4406	4263	4181	4038	4447	4222	50	1295	500	2680	5	1	9939614	420	-15.27	4.56	12	0.42	-277.00	928.00	23000	20240222	-81.61	3445	20240805	22.79	23000	-81.61	20240222	3445	22.79	20240805	23000	-81.61	20240222	3445	22.79	20240805	1.20	N	068100	500	49 억		323538	N	N	0	N	00	N
100	20240813	140556	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4175	-150	5	-3.47	161202425	38180	89.36	4370	4370	4175	5620	3030	4325	4222.17	3.26	0	-6828	4488	4406	4263	4181	4038	4447	4222	50	1295	500	2680	5	1	9939614	415	-15.07	4.50	12	0.38	-277.00	928.00	23000	20240222	-81.85	3445	20240805	21.19	23000	-81.85	20240222	3445	21.19	20240805	23000	-81.85	20240222	3445	21.19	20240805	1.20	N	068100	500	49 억		323538	N	N	0	N	00	N
101	20240813	130556	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4215	-110	5	-2.54	133034060	31465	73.65	4370	4370	4190	5620	3030	4325	4228.00	3.26	0	-5125	4488	4406	4263	4181	4038	4447	4222	50	1295	500	2680	5	1	9939614	419	-15.22	4.54	12	0.32	-277.00	928.00	23000	20240222	-81.67	3445	20240805	22.35	23000	-81.67	20240222	3445	22.35	20240805	23000	-81.67	20240222	3445	22.35	20240805	1.20	N	068100	500	49 억		323538	N	N	0	N	00	N
102	20240813	120551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4210	-115	5	-2.66	114250135	27036	63.28	4370	4370	4190	5620	3030	4325	4225.85	3.26	0	-2353	4488	4406	4263	4181	4038	4447	4222	50	1295	500	2680	5	1	9939614	418	-15.20	4.54	12	0.27	-277.00	928.00	23000	20240222	-81.70	3445	20240805	22.21	23000	-81.70	20240222	3445	22.21	20240805	23000	-81.70	20240222	3445	22.21	20240805	1.20	N	068100	500	49 억		323538	N	N	0	N	00	N
103	20240813	110550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4195	-130	5	-3.01	102489650	24236	56.73	4370	4370	4195	5620	3030	4325	4228.82	3.26	0	-3088	4488	4406	4263	4181	4038	4447	4222	50	1295	500	2680	5	1	9939614	417	-15.14	4.52	12	0.24	-277.00	928.00	23000	20240222	-81.76	3445	20240805	21.77	23000	-81.76	20240222	3445	21.77	20240805	23000	-81.76	20240222	3445	21.77	20240805	1.20	N	068100	500	49 억		323538	N	N	0	N	00	N
104	20240813	100552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4225	-100	5	-2.31	84133920	19877	46.52	4370	4370	4195	5620	3030	4325	4232.73	3.26	0	-6	4488	4406	4263	4181	4038	4447	4222	50	1295	500	2680	5	1	9939614	420	-15.25	4.55	12	0.20	-277.00	928.00	23000	20240222	-81.63	3445	20240805	22.64	23000	-81.63	20240222	3445	22.64	20240805	23000	-81.63	20240222	3445	22.64	20240805	1.20	N	068100	500	49 억		323538	N	N	0	N	00	N
105	20240813	090556	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4325	0	3	0.00	3942320	910	2.13	4370	4370	4325	5620	3030	4325	4332.22	3.26	0	-352	4488	4406	4263	4181	4038	4447	4222	50	1295	500	2680	5	1	9939614	430	-15.61	4.66	12	0.01	-277.00	928.00	23000	20240222	-81.20	3445	20240805	25.54	23000	-81.20	20240222	3445	25.54	20240805	23000	-81.20	20240222	3445	25.54	20240805	1.20	N	068100	500	49 억		323538	N	N	0	N	00	N
106	20240812	160549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4325	125	2	2.98	182536920	42624	81.96	4200	4345	4120	5460	2940	4200	4282.49	3.25	0	92	4390	4295	4170	4075	3950	4342	4122	50	1260	500	2600	5	1	9939614	430	-15.61	4.66	12	0.43	-277.00	928.00	23000	20240222	-81.20	3445	20240805	25.54	23000	-81.20	20240222	3445	25.54	20240805	23000	-81.20	20240222	3445	25.54	20240805	1.12	N	068100	500	49 억		323446	N	N	0	N	00	N
107	20240812	150550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4315	115	2	2.74	175417635	40975	78.79	4200	4345	4120	5460	2940	4200	4281.09	3.25	0	-16	4390	4295	4170	4075	3950	4342	4122	50	1260	500	2600	5	1	9939614	429	-15.58	4.65	12	0.41	-277.00	928.00	23000	20240222	-81.24	3445	20240805	25.25	23000	-81.24	20240222	3445	25.25	20240805	23000	-81.24	20240222	3445	25.25	20240805	1.12	N	068100	500	49 억		323446	N	N	0	N	00	N
108	20240812	140549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4325	125	2	2.98	160944770	37627	72.35	4200	4345	4120	5460	2940	4200	4277.37	3.25	0	-551	4390	4295	4170	4075	3950	4342	4122	50	1260	500	2600	5	1	9939614	430	-15.61	4.66	12	0.38	-277.00	928.00	23000	20240222	-81.20	3445	20240805	25.54	23000	-81.20	20240222	3445	25.54	20240805	23000	-81.20	20240222	3445	25.54	20240805	1.12	N	068100	500	49 억		323446	N	N	0	N	00	N
109	20240812	130546	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4310	110	2	2.62	138584705	32458	62.41	4200	4340	4120	5460	2940	4200	4269.66	3.25	0	-843	4390	4295	4170	4075	3950	4342	4122	50	1260	500	2600	5	1	9939614	428	-15.56	4.64	12	0.33	-277.00	928.00	23000	20240222	-81.26	3445	20240805	25.11	23000	-81.26	20240222	3445	25.11	20240805	23000	-81.26	20240222	3445	25.11	20240805	1.12	N	068100	500	49 억		323446	N	N	0	N	00	N
110	20240812	120545	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4290	90	2	2.14	121248085	28415	54.64	4200	4340	4120	5460	2940	4200	4267.05	3.25	0	-2416	4390	4295	4170	4075	3950	4342	4122	50	1260	500	2600	5	1	9939614	426	-15.49	4.62	12	0.29	-277.00	928.00	23000	20240222	-81.35	3445	20240805	24.53	23000	-81.35	20240222	3445	24.53	20240805	23000	-81.35	20240222	3445	24.53	20240805	1.12	N	068100	500	49 억		323446	N	N	0	N	00	N
111	20240812	110546	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4220	20	2	0.48	114981095	26938	51.80	4200	4340	4120	5460	2940	4200	4268.36	3.25	0	-2964	4390	4295	4170	4075	3950	4342	4122	50	1260	500	2600	5	1	9939614	419	-15.23	4.55	12	0.27	-277.00	928.00	23000	20240222	-81.65	3445	20240805	22.50	23000	-81.65	20240222	3445	22.50	20240805	23000	-81.65	20240222	3445	22.50	20240805	1.12	N	068100	500	49 억		323446	N	N	0	N	00	N
112	20240812	100543	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4300	100	2	2.38	58585560	13680	26.30	4200	4340	4120	5460	2940	4200	4282.57	3.25	0	6312	4390	4295	4170	4075	3950	4342	4122	50	1260	500	2600	5	1	9939614	427	-15.52	4.63	12	0.14	-277.00	928.00	23000	20240222	-81.30	3445	20240805	24.82	23000	-81.30	20240222	3445	24.82	20240805	23000	-81.30	20240222	3445	24.82	20240805	1.12	N	068100	500	49 억		323446	N	N	0	N	00	N
113	20240812	090541	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4305	105	2	2.50	9241320	2163	4.16	4200	4305	4200	5460	2940	4200	4272.45	3.25	0	498	4390	4295	4170	4075	3950	4342	4122	50	1260	500	2600	5	1	9939614	428	-15.54	4.64	12	0.02	-277.00	928.00	23000	20240222	-81.28	3445	20240805	24.96	23000	-81.28	20240222	3445	24.96	20240805	23000	-81.28	20240222	3445	24.96	20240805	1.12	N	068100	500	49 억		323446	N	N	0	N	00	N
114	20240809	160540	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4200	135	2	3.32	215453245	52006	93.52	4045	4265	4045	5280	2850	4065	4142.85	3.08	0	17699	4405	4235	4150	3980	3895	4192	3937	50	1215	500	2520	5	1	9939614	417	-15.16	4.53	12	0.52	-277.00	928.00	23000	20240222	-81.74	3445	20240805	21.92	23000	-81.74	20240222	3445	21.92	20240805	23000	-81.74	20240222	3445	21.92	20240805	1.16	N	068100	500	49 억		305747	N	N	0	N	00	N
115	20240809	150553	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4180	115	2	2.83	204634135	49416	88.86	4045	4265	4045	5280	2850	4065	4141.05	3.08	0	17351	4405	4235	4150	3980	3895	4192	3937	50	1215	500	2520	5	1	9939614	415	-15.09	4.50	12	0.50	-277.00	928.00	23000	20240222	-81.83	3445	20240805	21.34	23000	-81.83	20240222	3445	21.34	20240805	23000	-81.83	20240222	3445	21.34	20240805	1.16	N	068100	500	49 억		305747	N	N	0	N	00	N
116	20240809	140552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4175	110	2	2.71	169803765	41096	73.90	4045	4265	4045	5280	2850	4065	4131.88	3.08	0	14804	4405	4235	4150	3980	3895	4192	3937	50	1215	500	2520	5	1	9939614	415	-15.07	4.50	12	0.41	-277.00	928.00	23000	20240222	-81.85	3445	20240805	21.19	23000	-81.85	20240222	3445	21.19	20240805	23000	-81.85	20240222	3445	21.19	20240805	1.16	N	068100	500	49 억		305747	N	N	0	N	00	N
117	20240809	130551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4210	145	2	3.57	161363470	39078	70.27	4045	4265	4045	5280	2850	4065	4129.27	3.08	0	14186	4405	4235	4150	3980	3895	4192	3937	50	1215	500	2520	5	1	9939614	418	-15.20	4.54	12	0.39	-277.00	928.00	23000	20240222	-81.70	3445	20240805	22.21	23000	-81.70	20240222	3445	22.21	20240805	23000	-81.70	20240222	3445	22.21	20240805	1.16	N	068100	500	49 억		305747	N	N	0	N	00	N
118	20240809	120549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4215	150	2	3.69	147966400	35900	64.56	4045	4265	4045	5280	2850	4065	4121.63	3.08	0	11804	4405	4235	4150	3980	3895	4192	3937	50	1215	500	2520	5	1	9939614	419	-15.22	4.54	12	0.36	-277.00	928.00	23000	20240222	-81.67	3445	20240805	22.35	23000	-81.67	20240222	3445	22.35	20240805	23000	-81.67	20240222	3445	22.35	20240805	1.16	N	068100	500	49 억		305747	N	N	0	N	00	N
119	20240809	110544	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4210	145	2	3.57	138158995	33579	60.39	4045	4265	4045	5280	2850	4065	4114.45	3.08	0	11250	4405	4235	4150	3980	3895	4192	3937	50	1215	500	2520	5	1	9939614	418	-15.20	4.54	12	0.34	-277.00	928.00	23000	20240222	-81.70	3445	20240805	22.21	23000	-81.70	20240222	3445	22.21	20240805	23000	-81.70	20240222	3445	22.21	20240805	1.16	N	068100	500	49 억		305747	N	N	0	N	00	N
120	20240809	100553	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4190	125	2	3.08	106589080	26077	46.89	4045	4265	4045	5280	2850	4065	4087.47	3.08	0	7697	4405	4235	4150	3980	3895	4192	3937	50	1215	500	2520	5	1	9939614	416	-15.13	4.52	12	0.26	-277.00	928.00	23000	20240222	-81.78	3445	20240805	21.63	23000	-81.78	20240222	3445	21.63	20240805	23000	-81.78	20240222	3445	21.63	20240805	1.16	N	068100	500	49 억		305747	N	N	0	N	00	N
121	20240809	090545	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4080	15	2	0.37	68862695	16977	30.53	4045	4145	4045	5280	2850	4065	4056.23	3.08	0	5486	4405	4235	4150	3980	3895	4192	3937	50	1215	500	2520	5	1	9939614	406	-14.73	4.40	12	0.17	-277.00	928.00	23000	20240222	-82.26	3445	20240805	18.43	23000	-82.26	20240222	3445	18.43	20240805	23000	-82.26	20240222	3445	18.43	20240805	1.16	N	068100	500	49 억		305747	N	N	0	N	00	N
122	20240808	160537	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4065	-180	5	-4.24	228840230	55463	91.20	4320	4320	4065	5510	2975	4245	4126.25	3.10	0	-2327	4521	4382	4196	4057	3871	4452	4127	50	1265	500	2630	5	1	9939614	404	-14.68	4.38	12	0.56	-277.00	928.00	23000	20240222	-82.33	3445	20240805	18.00	23000	-82.33	20240222	3445	18.00	20240805	23000	-82.33	20240222	3445	18.00	20240805	1.20	N	068100	500	49 억		308037	N	N	0	N	00	N
123	20240808	150542	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4080	-165	5	-3.89	218689705	52967	87.09	4320	4320	4065	5510	2975	4245	4128.79	3.10	0	-1865	4521	4382	4196	4057	3871	4452	4127	50	1265	500	2630	5	1	9939614	406	-14.73	4.40	12	0.53	-277.00	928.00	23000	20240222	-82.26	3445	20240805	18.43	23000	-82.26	20240222	3445	18.43	20240805	23000	-82.26	20240222	3445	18.43	20240805	1.20	N	068100	500	49 억		308037	N	N	0	N	00	N
124	20240808	140545	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4090	-155	5	-3.65	192907430	46639	76.69	4320	4320	4065	5510	2975	4245	4136.18	3.10	0	-1638	4521	4382	4196	4057	3871	4452	4127	50	1265	500	2630	5	1	9939614	407	-14.77	4.41	12	0.47	-277.00	928.00	23000	20240222	-82.22	3445	20240805	18.72	23000	-82.22	20240222	3445	18.72	20240805	23000	-82.22	20240222	3445	18.72	20240805	1.20	N	068100	500	49 억		308037	N	N	0	N	00	N
125	20240808	130545	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4160	-85	5	-2.00	146431180	35341	58.11	4320	4320	4065	5510	2975	4245	4143.38	3.10	0	3270	4521	4382	4196	4057	3871	4452	4127	50	1265	500	2630	5	1	9939614	413	-15.02	4.48	12	0.36	-277.00	928.00	23000	20240222	-81.91	3445	20240805	20.75	23000	-81.91	20240222	3445	20.75	20240805	23000	-81.91	20240222	3445	20.75	20240805	1.20	N	068100	500	49 억		308037	N	N	0	N	00	N
126	20240808	120550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4105	-140	5	-3.30	120501875	29094	47.84	4320	4320	4065	5510	2975	4245	4141.81	3.10	0	-1151	4521	4382	4196	4057	3871	4452	4127	50	1265	500	2630	5	1	9939614	408	-14.82	4.42	12	0.29	-277.00	928.00	23000	20240222	-82.15	3445	20240805	19.16	23000	-82.15	20240222	3445	19.16	20240805	23000	-82.15	20240222	3445	19.16	20240805	1.20	N	068100	500	49 억		308037	N	N	0	N	00	N
127	20240808	110546	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4095	-150	5	-3.53	102597315	24728	40.66	4320	4320	4065	5510	2975	4245	4149.03	3.10	0	-2440	4521	4382	4196	4057	3871	4452	4127	50	1265	500	2630	5	1	9939614	407	-14.78	4.41	12	0.25	-277.00	928.00	23000	20240222	-82.20	3445	20240805	18.87	23000	-82.20	20240222	3445	18.87	20240805	23000	-82.20	20240222	3445	18.87	20240805	1.20	N	068100	500	49 억		308037	N	N	0	N	00	N
128	20240808	100542	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4110	-135	5	-3.18	88622590	21316	35.05	4320	4320	4065	5510	2975	4245	4157.56	3.10	0	-99	4521	4382	4196	4057	3871	4452	4127	50	1265	500	2630	5	1	9939614	409	-14.84	4.43	12	0.21	-277.00	928.00	23000	20240222	-82.13	3445	20240805	19.30	23000	-82.13	20240222	3445	19.30	20240805	23000	-82.13	20240222	3445	19.30	20240805	1.20	N	068100	500	49 억		308037	N	N	0	N	00	N
129	20240808	090539	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4195	-50	5	-1.18	15860135	3740	6.15	4320	4320	4190	5510	2975	4245	4240.68	3.10	0	987	4521	4382	4196	4057	3871	4452	4127	50	1265	500	2630	5	1	9939614	417	-15.14	4.52	12	0.04	-277.00	928.00	23000	20240222	-81.76	3445	20240805	21.77	23000	-81.76	20240222	3445	21.77	20240805	23000	-81.76	20240222	3445	21.77	20240805	1.20	N	068100	500	49 억		308037	N	N	0	N	00	N
130	20240807	160531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4245	200	2	4.94	256678375	60816	48.68	4010	4335	4010	5250	2835	4045	4220.57	2.91	0	18861	4341	4192	3926	3777	3511	4267	3852	50	1205	500	2500	5	1	9939614	422	-15.32	4.57	12	0.61	-277.00	928.00	23000	20240222	-81.54	3445	20240805	23.22	23000	-81.54	20240222	3445	23.22	20240805	23000	-81.54	20240222	3445	23.22	20240805	1.23	N	068100	500	49 억		289199	N	N	0	N	00	N
131	20240807	150539	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4275	230	2	5.69	252358360	59799	47.87	4010	4335	4010	5250	2835	4045	4220.11	2.91	0	18059	4341	4192	3926	3777	3511	4267	3852	50	1205	500	2500	5	1	9939614	425	-15.43	4.61	12	0.60	-277.00	928.00	23000	20240222	-81.41	3445	20240805	24.09	23000	-81.41	20240222	3445	24.09	20240805	23000	-81.41	20240222	3445	24.09	20240805	1.23	N	068100	500	49 억		289199	N	N	0	N	00	N
132	20240807	140543	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4310	265	2	6.55	178130100	42347	33.90	4010	4335	4010	5250	2835	4045	4206.44	2.91	0	10323	4341	4192	3926	3777	3511	4267	3852	50	1205	500	2500	5	1	9939614	428	-15.56	4.64	12	0.43	-277.00	928.00	23000	20240222	-81.26	3445	20240805	25.11	23000	-81.26	20240222	3445	25.11	20240805	23000	-81.26	20240222	3445	25.11	20240805	1.23	N	068100	500	49 억		289199	N	N	0	N	00	N
133	20240807	130538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4275	230	2	5.69	154179220	36774	29.44	4010	4335	4010	5250	2835	4045	4192.61	2.91	0	8727	4341	4192	3926	3777	3511	4267	3852	50	1205	500	2500	5	1	9939614	425	-15.43	4.61	12	0.37	-277.00	928.00	23000	20240222	-81.41	3445	20240805	24.09	23000	-81.41	20240222	3445	24.09	20240805	23000	-81.41	20240222	3445	24.09	20240805	1.23	N	068100	500	49 억		289199	N	N	0	N	00	N
134	20240807	120542	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4170	125	2	3.09	77124430	18654	14.93	4010	4185	4010	5250	2835	4045	4134.47	2.91	0	6954	4341	4192	3926	3777	3511	4267	3852	50	1205	500	2500	5	1	9939614	414	-15.05	4.49	12	0.19	-277.00	928.00	23000	20240222	-81.87	3445	20240805	21.04	23000	-81.87	20240222	3445	21.04	20240805	23000	-81.87	20240222	3445	21.04	20240805	1.23	N	068100	500	49 억		289199	N	N	0	N	00	N
135	20240807	110540	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4175	130	2	3.21	71905345	17403	13.93	4010	4185	4010	5250	2835	4045	4131.78	2.91	0	6032	4341	4192	3926	3777	3511	4267	3852	50	1205	500	2500	5	1	9939614	415	-15.07	4.50	12	0.18	-277.00	928.00	23000	20240222	-81.85	3445	20240805	21.19	23000	-81.85	20240222	3445	21.19	20240805	23000	-81.85	20240222	3445	21.19	20240805	1.23	N	068100	500	49 억		289199	N	N	0	N	00	N
136	20240807	100535	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4170	125	2	3.09	48773065	11856	9.49	4010	4185	4010	5250	2835	4045	4113.79	2.91	0	3513	4341	4192	3926	3777	3511	4267	3852	50	1205	500	2500	5	1	9939614	414	-15.05	4.49	12	0.12	-277.00	928.00	23000	20240222	-81.87	3445	20240805	21.04	23000	-81.87	20240222	3445	21.04	20240805	23000	-81.87	20240222	3445	21.04	20240805	1.23	N	068100	500	49 억		289199	N	N	0	N	00	N
137	20240807	090535	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4065	20	2	0.49	12266545	3044	2.44	4010	4070	4010	5250	2835	4045	4029.75	2.91	0	1573	4341	4192	3926	3777	3511	4267	3852	50	1205	500	2500	5	1	9939614	404	-14.68	4.38	12	0.03	-277.00	928.00	23000	20240222	-82.33	3445	20240805	18.00	23000	-82.33	20240222	3445	18.00	20240805	23000	-82.33	20240222	3445	18.00	20240805	1.23	N	068100	500	49 억		289199	N	N	0	N	00	N
138	20240806	160530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4045	255	2	6.73	491264075	124042	45.57	3660	4075	3660	4925	2655	3790	3960.68	2.65	0	25877	4906	4347	3896	3337	2886	4122	3112	50	1135	500	2340	5	1	9939614	402	-14.60	4.36	12	1.25	-277.00	928.00	23000	20240222	-82.41	3445	20240805	17.42	23000	-82.41	20240222	3445	17.42	20240805	23000	-82.41	20240222	3445	17.42	20240805	1.29	N	068100	500	49 억		263314	N	N	0	N	00	N
139	20240806	150538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4010	220	2	5.80	474294460	119829	44.02	3660	4075	3660	4925	2655	3790	3958.31	2.65	0	25399	4906	4347	3896	3337	2886	4122	3112	50	1135	500	2340	5	1	9939614	399	-14.48	4.32	12	1.21	-277.00	928.00	23000	20240222	-82.57	3445	20240805	16.40	23000	-82.57	20240222	3445	16.40	20240805	23000	-82.57	20240222	3445	16.40	20240805	1.29	N	068100	500	49 억		263314	N	N	0	N	00	N
140	20240806	140535	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3980	190	2	5.01	455466640	115102	42.29	3660	4075	3660	4925	2655	3790	3957.30	2.65	0	22408	4906	4347	3896	3337	2886	4122	3112	50	1135	500	2340	5	1	9939614	396	-14.37	4.29	12	1.16	-277.00	928.00	23000	20240222	-82.70	3445	20240805	15.53	23000	-82.70	20240222	3445	15.53	20240805	23000	-82.70	20240222	3445	15.53	20240805	1.29	N	068100	500	49 억		263314	N	N	0	N	00	N
141	20240806	130535	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4045	255	2	6.73	431511430	109134	40.09	3660	4075	3660	4925	2655	3790	3954.20	2.65	0	21969	4906	4347	3896	3337	2886	4122	3112	50	1135	500	2340	5	1	9939614	402	-14.60	4.36	12	1.10	-277.00	928.00	23000	20240222	-82.41	3445	20240805	17.42	23000	-82.41	20240222	3445	17.42	20240805	23000	-82.41	20240222	3445	17.42	20240805	1.29	N	068100	500	49 억		263314	N	N	0	N	00	N
142	20240806	120538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4010	220	2	5.80	394583200	99986	36.73	3660	4070	3660	4925	2655	3790	3946.63	2.65	0	13600	4906	4347	3896	3337	2886	4122	3112	50	1135	500	2340	5	1	9939614	399	-14.48	4.32	12	1.01	-277.00	928.00	23000	20240222	-82.57	3445	20240805	16.40	23000	-82.57	20240222	3445	16.40	20240805	23000	-82.57	20240222	3445	16.40	20240805	1.29	N	068100	500	49 억		263314	N	N	0	N	00	N
143	20240806	110532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3925	135	2	3.56	366469755	92918	34.14	3660	4070	3660	4925	2655	3790	3944.27	2.65	0	11975	4906	4347	3896	3337	2886	4122	3112	50	1135	500	2340	5	1	9939614	390	-14.17	4.23	12	0.93	-277.00	928.00	23000	20240222	-82.93	3445	20240805	13.93	23000	-82.93	20240222	3445	13.93	20240805	23000	-82.93	20240222	3445	13.93	20240805	1.29	N	068100	500	49 억		263314	N	N	0	N	00	N
144	20240806	100531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4030	240	2	6.33	285087435	72294	26.56	3660	4050	3660	4925	2655	3790	3943.78	2.65	0	2658	4906	4347	3896	3337	2886	4122	3112	50	1135	500	2340	5	1	9939614	401	-14.55	4.34	12	0.73	-277.00	928.00	23000	20240222	-82.48	3445	20240805	16.98	23000	-82.48	20240222	3445	16.98	20240805	23000	-82.48	20240222	3445	16.98	20240805	1.29	N	068100	500	49 억		263314	N	N	0	N	00	N
145	20240806	090533	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3930	140	2	3.69	44518100	11663	4.28	3660	3965	3660	4925	2655	3790	3817.41	2.65	0	-1741	4906	4347	3896	3337	2886	4122	3112	50	1135	500	2340	5	1	9939614	391	-14.19	4.23	12	0.12	-277.00	928.00	23000	20240222	-82.91	3445	20240805	14.08	23000	-82.91	20240222	3445	14.08	20240805	23000	-82.91	20240222	3445	14.08	20240805	1.29	N	068100	500	49 억		263314	N	N	0	N	00	N
146	20240805	160523	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3790	-650	5	-14.64	1081686040	272128	190.60	4440	4455	3445	5770	3110	4440	3975.38	2.25	0	40036	4840	4640	4530	4330	4220	4585	4275	50	1330	500	2750	5	1	9939614	377	-13.68	4.08	12	2.74	-277.00	928.00	23000	20240222	-83.52	3445	20240805	10.01	23000	-83.52	20240222	3445	10.01	20240805	23000	-83.52	20240222	3445	10.01	20240805	1.32	N	068100	500	49 억		223207	N	N	0	N	00	N
147	20240805	150531	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3800	-640	5	-14.41	998002550	249705	174.89	4440	4455	3445	5770	3110	4440	3996.73	2.25	0	28277	4840	4640	4530	4330	4220	4585	4275	50	1330	500	2750	5	1	9939614	378	-13.72	4.09	12	2.51	-277.00	928.00	23000	20240222	-83.48	3445	20240805	10.30	23000	-83.48	20240222	3445	10.30	20240805	23000	-83.48	20240222	3445	10.30	20240805	1.32	N	068100	500	49 억		223207	N	N	0	N	00	N
148	20240805	140534	58	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3860	-580	5	-13.06	838075205	206422	144.58	4440	4455	3820	5770	3110	4440	4060.01	2.25	0	26698	4840	4640	4530	4330	4220	4585	4275	50	1330	500	2750	5	1	9939614	384	-13.94	4.16	12	2.08	-277.00	928.00	23000	20240222	-83.22	3820	20240805	1.05	23000	-83.22	20240222	3820	1.05	20240805	23000	-83.22	20240222	3820	1.05	20240805	1.32	N	068100	500	49 억		223207	N	N	0	N	00	N
149	20240805	130531	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3925	-515	5	-11.60	702195435	171438	120.08	4440	4455	3925	5770	3110	4440	4095.91	2.25	0	26696	4840	4640	4530	4330	4220	4585	4275	50	1330	500	2750	5	1	9939614	390	-14.17	4.23	12	1.72	-277.00	928.00	23000	20240222	-82.93	3925	20240805	0.00	23000	-82.93	20240222	3925	0.00	20240805	23000	-82.93	20240222	3925	0.00	20240805	1.32	N	068100	500	49 억		223207	N	N	0	N	00	N
150	20240805	120528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4075	-365	5	-8.22	482887220	116256	81.43	4440	4455	4070	5770	3110	4440	4153.65	2.25	0	22329	4840	4640	4530	4330	4220	4585	4275	50	1330	500	2750	5	1	9939614	405	-14.71	4.39	12	1.17	-277.00	928.00	23000	20240222	-82.28	4030	20240723	1.12	23000	-82.28	20240222	4030	1.12	20240723	23000	-82.28	20240222	4030	1.12	20240723	1.32	N	068100	500	49 억		223207	N	N	0	N	00	N
151	20240805	110531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4120	-320	5	-7.21	426311630	102424	71.74	4440	4455	4075	5770	3110	4440	4162.22	2.25	0	23225	4840	4640	4530	4330	4220	4585	4275	50	1330	500	2750	5	1	9939614	410	-14.87	4.44	12	1.03	-277.00	928.00	23000	20240222	-82.09	4030	20240723	2.23	23000	-82.09	20240222	4030	2.23	20240723	23000	-82.09	20240222	4030	2.23	20240723	1.32	N	068100	500	49 억		223207	N	N	0	N	00	N
152	20240805	100527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4100	-340	5	-7.66	345302735	82642	57.88	4440	4455	4100	5770	3110	4440	4178.30	2.25	0	19958	4840	4640	4530	4330	4220	4585	4275	50	1330	500	2750	5	1	9939614	408	-14.80	4.42	12	0.83	-277.00	928.00	23000	20240222	-82.17	4030	20240723	1.74	23000	-82.17	20240222	4030	1.74	20240723	23000	-82.17	20240222	4030	1.74	20240723	1.32	N	068100	500	49 억		223207	N	N	0	N	00	N
153	20240805	090525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4290	-150	5	-3.38	16469260	3781	2.65	4440	4455	4285	5770	3110	4440	4355.79	2.25	0	-1595	4840	4640	4530	4330	4220	4585	4275	50	1330	500	2750	5	1	9939614	426	-15.49	4.62	12	0.04	-277.00	928.00	23000	20240222	-81.35	4030	20240723	6.45	23000	-81.35	20240222	4030	6.45	20240723	23000	-81.35	20240222	4030	6.45	20240723	1.32	N	068100	500	49 억		223207	N	N	0	N	00	N
154	20240802	160520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4440	-290	5	-6.13	645394215	142302	46.75	4690	4730	4420	6140	3315	4730	4535.49	2.43	0	-18955	5100	4915	4785	4600	4470	5007	4692	50	1410	500	2930	5	1	9939614	441	-16.03	4.78	12	1.43	-277.00	928.00	23000	20240222	-80.70	4030	20240723	10.17	23000	-80.70	20240222	4030	10.17	20240723	23000	-80.70	20240222	4030	10.17	20240723	1.37	N	068100	500	49 억		241432	N	N	0	N	00	N
155	20240802	150517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4470	-260	5	-5.50	612786670	134988	44.35	4690	4730	4420	6140	3315	4730	4539.56	2.43	0	-18505	5100	4915	4785	4600	4470	5007	4692	50	1410	500	2930	5	1	9939614	444	-16.14	4.82	12	1.36	-277.00	928.00	23000	20240222	-80.57	4030	20240723	10.92	23000	-80.57	20240222	4030	10.92	20240723	23000	-80.57	20240222	4030	10.92	20240723	1.37	N	068100	500	49 억		241432	N	N	0	N	00	N
156	20240802	140523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4425	-305	5	-6.45	578600195	127338	41.84	4690	4730	4420	6140	3315	4730	4543.81	2.43	0	-17150	5100	4915	4785	4600	4470	5007	4692	50	1410	500	2930	5	1	9939614	440	-15.97	4.77	12	1.28	-277.00	928.00	23000	20240222	-80.76	4030	20240723	9.80	23000	-80.76	20240222	4030	9.80	20240723	23000	-80.76	20240222	4030	9.80	20240723	1.37	N	068100	500	49 억		241432	N	N	0	N	00	N
157	20240802	130522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4505	-225	5	-4.76	538595120	118346	38.88	4690	4730	4420	6140	3315	4730	4551.02	2.43	0	-15022	5100	4915	4785	4600	4470	5007	4692	50	1410	500	2930	5	1	9939614	448	-16.26	4.85	12	1.19	-277.00	928.00	23000	20240222	-80.41	4030	20240723	11.79	23000	-80.41	20240222	4030	11.79	20240723	23000	-80.41	20240222	4030	11.79	20240723	1.37	N	068100	500	49 억		241432	N	N	0	N	00	N
158	20240802	120521	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4505	-225	5	-4.76	435893525	95397	31.34	4690	4730	4450	6140	3315	4730	4569.26	2.43	0	-13336	5100	4915	4785	4600	4470	5007	4692	50	1410	500	2930	5	1	9939614	448	-16.26	4.85	12	0.96	-277.00	928.00	23000	20240222	-80.41	4030	20240723	11.79	23000	-80.41	20240222	4030	11.79	20240723	23000	-80.41	20240222	4030	11.79	20240723	1.37	N	068100	500	49 억		241432	N	N	0	N	00	N
159	20240802	110522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4530	-200	5	-4.23	303584420	65974	21.68	4690	4730	4525	6140	3315	4730	4601.58	2.43	0	-5640	5100	4915	4785	4600	4470	5007	4692	50	1410	500	2930	5	1	9939614	450	-16.35	4.88	12	0.66	-277.00	928.00	23000	20240222	-80.30	4030	20240723	12.41	23000	-80.30	20240222	4030	12.41	20240723	23000	-80.30	20240222	4030	12.41	20240723	1.37	N	068100	500	49 억		241432	N	N	0	N	00	N
160	20240802	100517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4635	-95	5	-2.01	192005375	41544	13.65	4690	4730	4565	6140	3315	4730	4621.74	2.43	0	922	5100	4915	4785	4600	4470	5007	4692	50	1410	500	2930	5	1	9939614	461	-16.73	4.99	12	0.42	-277.00	928.00	23000	20240222	-79.85	4030	20240723	15.01	23000	-79.85	20240222	4030	15.01	20240723	23000	-79.85	20240222	4030	15.01	20240723	1.37	N	068100	500	49 억		241432	N	N	0	N	00	N
161	20240802	090523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4640	-90	5	-1.90	38072325	8166	2.68	4690	4720	4640	6140	3315	4730	4662.30	2.43	0	555	5100	4915	4785	4600	4470	5007	4692	50	1410	500	2930	5	1	9939614	461	-16.75	5.00	12	0.08	-277.00	928.00	23000	20240222	-79.83	4030	20240723	15.14	23000	-79.83	20240222	4030	15.14	20240723	23000	-79.83	20240222	4030	15.14	20240723	1.37	N	068100	500	49 억		241432	N	N	0	N	00	N
162	20240801	160517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4730	95	2	2.05	1463173205	303046	139.47	4685	4970	4655	6020	3245	4635	4828.62	1.91	0	51947	5108	4871	4748	4511	4388	4810	4450	50	1385	500	2870	5	1	9939614	470	-17.08	5.10	12	3.05	-277.00	928.00	23000	20240222	-79.43	4030	20240723	17.37	23000	-79.43	20240222	4030	17.37	20240723	23000	-79.43	20240222	4030	17.37	20240723	1.29	N	068100	500	49 억		190174	N	N	0	N	00	N
163	20240801	150532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4765	130	2	2.80	1414473390	292768	134.74	4685	4970	4655	6020	3245	4635	4831.38	1.91	0	50635	5108	4871	4748	4511	4388	4810	4450	50	1385	500	2870	5	1	9939614	474	-17.20	5.13	12	2.95	-277.00	928.00	23000	20240222	-79.28	4030	20240723	18.24	23000	-79.28	20240222	4030	18.24	20240723	23000	-79.28	20240222	4030	18.24	20240723	1.29	N	068100	500	49 억		190174	N	N	0	N	00	N
164	20240801	140527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4770	135	2	2.91	1338201005	276783	127.38	4685	4970	4655	6020	3245	4635	4834.84	1.91	0	47527	5108	4871	4748	4511	4388	4810	4450	50	1385	500	2870	5	1	9939614	474	-17.22	5.14	12	2.78	-277.00	928.00	23000	20240222	-79.26	4030	20240723	18.36	23000	-79.26	20240222	4030	18.36	20240723	23000	-79.26	20240222	4030	18.36	20240723	1.29	N	068100	500	49 억		190174	N	N	0	N	00	N
165	20240801	130519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4765	130	2	2.80	1295865935	267880	123.29	4685	4970	4655	6020	3245	4635	4837.49	1.91	0	43529	5108	4871	4748	4511	4388	4810	4450	50	1385	500	2870	5	1	9939614	474	-17.20	5.13	12	2.70	-277.00	928.00	23000	20240222	-79.28	4030	20240723	18.24	23000	-79.28	20240222	4030	18.24	20240723	23000	-79.28	20240222	4030	18.24	20240723	1.29	N	068100	500	49 억		190174	N	N	0	N	00	N
166	20240801	120524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4735	100	2	2.16	1223404880	252593	116.25	4685	4970	4655	6020	3245	4635	4843.38	1.91	0	42050	5108	4871	4748	4511	4388	4810	4450	50	1385	500	2870	5	1	9939614	471	-17.09	5.10	12	2.54	-277.00	928.00	23000	20240222	-79.41	4030	20240723	17.49	23000	-79.41	20240222	4030	17.49	20240723	23000	-79.41	20240222	4030	17.49	20240723	1.29	N	068100	500	49 억		190174	N	N	0	N	00	N
167	20240801	110524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4795	160	2	3.45	1156998645	238556	109.79	4685	4970	4655	6020	3245	4635	4850.01	1.91	0	40757	5108	4871	4748	4511	4388	4810	4450	50	1385	500	2870	5	1	9939614	477	-17.31	5.17	12	2.40	-277.00	928.00	23000	20240222	-79.15	4030	20240723	18.98	23000	-79.15	20240222	4030	18.98	20240723	23000	-79.15	20240222	4030	18.98	20240723	1.29	N	068100	500	49 억		190174	N	N	0	N	00	N
168	20240801	100520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4790	155	2	3.34	1095637935	225741	103.89	4685	4970	4655	6020	3245	4635	4853.52	1.91	0	38939	5108	4871	4748	4511	4388	4810	4450	50	1385	500	2870	5	1	9939614	476	-17.29	5.16	12	2.27	-277.00	928.00	23000	20240222	-79.17	4030	20240723	18.86	23000	-79.17	20240222	4030	18.86	20240723	23000	-79.17	20240222	4030	18.86	20240723	1.29	N	068100	500	49 억		190174	N	N	0	N	00	N
169	20240801	090512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4775	140	2	3.02	49514150	10462	4.81	4685	4825	4655	6020	3245	4635	4732.76	1.91	0	2694	5108	4871	4748	4511	4388	4810	4450	50	1385	500	2870	5	1	9939614	475	-17.24	5.15	12	0.11	-277.00	928.00	23000	20240222	-79.24	4030	20240723	18.49	23000	-79.24	20240222	4030	18.49	20240723	23000	-79.24	20240222	4030	18.49	20240723	1.29	N	068100	500	49 억		190174	N	N	0	N	00	N