KissMeData/187870/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	160912	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13630	350	2	2.64	84784770	6245	119.00	13210	13700	13150	17260	9300	13280	13576.42	0.89	0	43	13660	13470	13310	13120	12960	13390	13040	35	3980	500	9030	10	1	7036609	959	13.32	0.67	12	0.09	1023.00	20221.00	17570	20240618	-22.42	11250	20240805	21.16	17570	-22.42	20240618	11250	21.16	20240805	17570	-22.42	20240618	11250	21.16	20240805	0.82	N	187870	500	35 억		62342	N	N	0	N	00	N
3	20240830	150921	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13630	350	2	2.64	79959700	5891	112.25	13210	13700	13150	17260	9300	13280	13573.20	0.89	0	57	13660	13470	13310	13120	12960	13390	13040	35	3980	500	9030	10	1	7036609	959	13.32	0.67	12	0.08	1023.00	20221.00	17570	20240618	-22.42	11250	20240805	21.16	17570	-22.42	20240618	11250	21.16	20240805	17570	-22.42	20240618	11250	21.16	20240805	0.82	N	187870	500	35 억		62342	N	N	0	N	00	N
4	20240830	140920	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13620	340	2	2.56	70699480	5213	99.33	13210	13700	13150	17260	9300	13280	13562.15	0.89	0	-97	13660	13470	13310	13120	12960	13390	13040	35	3980	500	9030	10	1	7036609	958	13.31	0.67	12	0.07	1023.00	20221.00	17570	20240618	-22.48	11250	20240805	21.07	17570	-22.48	20240618	11250	21.07	20240805	17570	-22.48	20240618	11250	21.07	20240805	0.82	N	187870	500	35 억		62342	N	N	0	N	00	N
5	20240830	130914	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13670	390	2	2.94	52613010	3888	74.09	13210	13700	13150	17260	9300	13280	13532.15	0.89	0	-7	13660	13470	13310	13120	12960	13390	13040	35	3980	500	9030	10	1	7036609	962	13.36	0.68	12	0.06	1023.00	20221.00	17570	20240618	-22.20	11250	20240805	21.51	17570	-22.20	20240618	11250	21.51	20240805	17570	-22.20	20240618	11250	21.51	20240805	0.82	N	187870	500	35 억		62342	N	N	0	N	00	N
6	20240830	120918	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13610	330	2	2.48	40620210	3009	57.34	13210	13700	13150	17260	9300	13280	13499.57	0.89	0	-32	13660	13470	13310	13120	12960	13390	13040	35	3980	500	9030	10	1	7036609	958	13.30	0.67	12	0.04	1023.00	20221.00	17570	20240618	-22.54	11250	20240805	20.98	17570	-22.54	20240618	11250	20.98	20240805	17570	-22.54	20240618	11250	20.98	20240805	0.82	N	187870	500	35 억		62342	N	N	0	N	00	N
7	20240830	110927	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13550	270	2	2.03	25873820	1923	36.64	13210	13550	13150	17260	9300	13280	13454.92	0.89	0	-149	13660	13470	13310	13120	12960	13390	13040	35	3980	500	9030	10	1	7036609	953	13.25	0.67	12	0.03	1023.00	20221.00	17570	20240618	-22.88	11250	20240805	20.44	17570	-22.88	20240618	11250	20.44	20240805	17570	-22.88	20240618	11250	20.44	20240805	0.82	N	187870	500	35 억		62342	N	N	0	N	00	N
8	20240830	100922	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13490	210	2	1.58	3356480	251	4.78	13210	13500	13150	17260	9300	13280	13372.43	0.89	0	-57	13660	13470	13310	13120	12960	13390	13040	35	3980	500	9030	10	1	7036609	949	13.19	0.67	12	0.00	1023.00	20221.00	17570	20240618	-23.22	11250	20240805	19.91	17570	-23.22	20240618	11250	19.91	20240805	17570	-23.22	20240618	11250	19.91	20240805	0.82	N	187870	500	35 억		62342	N	N	0	N	00	N
9	20240830	090925	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13250	-30	5	-0.23	593220	45	0.86	13210	13250	13150	17260	9300	13280	13182.67	0.89	0	0	13660	13470	13310	13120	12960	13390	13040	35	3980	500	9030	10	1	7036609	932	12.95	0.66	12	0.00	1023.00	20221.00	17570	20240618	-24.59	11250	20240805	17.78	17570	-24.59	20240618	11250	17.78	20240805	17570	-24.59	20240618	11250	17.78	20240805	0.82	N	187870	500	35 억		62342	N	N	0	N	00	N
10	20240829	160925	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13280	-200	5	-1.48	69825890	5248	96.17	13480	13500	13150	17520	9440	13480	13305.24	0.90	0	-1165	13973	13726	13503	13256	13033	13615	13145	35	4040	500	9160	10	1	7036609	934	12.98	0.66	12	0.07	1023.00	20221.00	17570	20240618	-24.42	11250	20240805	18.04	17570	-24.42	20240618	11250	18.04	20240805	17570	-24.42	20240618	11250	18.04	20240805	0.79	N	187870	500	35 억		63507	N	N	0	N	00	N
11	20240829	150934	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13310	-170	5	-1.26	69188290	5200	95.29	13480	13500	13150	17520	9440	13480	13305.44	0.90	0	-1132	13973	13726	13503	13256	13033	13615	13145	35	4040	500	9160	10	1	7036609	937	13.01	0.66	12	0.07	1023.00	20221.00	17570	20240618	-24.25	11250	20240805	18.31	17570	-24.25	20240618	11250	18.31	20240805	17570	-24.25	20240618	11250	18.31	20240805	0.79	N	187870	500	35 억		63507	N	N	0	N	00	N
12	20240829	140933	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13310	-170	5	-1.26	57061340	4288	78.58	13480	13500	13150	17520	9440	13480	13307.22	0.90	0	-987	13973	13726	13503	13256	13033	13615	13145	35	4040	500	9160	10	1	7036609	937	13.01	0.66	12	0.06	1023.00	20221.00	17570	20240618	-24.25	11250	20240805	18.31	17570	-24.25	20240618	11250	18.31	20240805	17570	-24.25	20240618	11250	18.31	20240805	0.79	N	187870	500	35 억		63507	N	N	0	N	00	N
13	20240829	130936	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13330	-150	5	-1.11	47256900	3551	65.07	13480	13500	13150	17520	9440	13480	13308.05	0.90	0	-779	13973	13726	13503	13256	13033	13615	13145	35	4040	500	9160	10	1	7036609	938	13.03	0.66	12	0.05	1023.00	20221.00	17570	20240618	-24.13	11250	20240805	18.49	17570	-24.13	20240618	11250	18.49	20240805	17570	-24.13	20240618	11250	18.49	20240805	0.79	N	187870	500	35 억		63507	N	N	0	N	00	N
14	20240829	120934	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13360	-120	5	-0.89	38784680	2917	53.45	13480	13500	13150	17520	9440	13480	13296.09	0.90	0	-632	13973	13726	13503	13256	13033	13615	13145	35	4040	500	9160	10	1	7036609	940	13.06	0.66	12	0.04	1023.00	20221.00	17570	20240618	-23.96	11250	20240805	18.76	17570	-23.96	20240618	11250	18.76	20240805	17570	-23.96	20240618	11250	18.76	20240805	0.79	N	187870	500	35 억		63507	N	N	0	N	00	N
15	20240829	110933	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13330	-150	5	-1.11	28559740	2151	39.42	13480	13500	13150	17520	9440	13480	13277.42	0.90	0	-410	13973	13726	13503	13256	13033	13615	13145	35	4040	500	9160	10	1	7036609	938	13.03	0.66	12	0.03	1023.00	20221.00	17570	20240618	-24.13	11250	20240805	18.49	17570	-24.13	20240618	11250	18.49	20240805	17570	-24.13	20240618	11250	18.49	20240805	0.79	N	187870	500	35 억		63507	N	N	0	N	00	N
16	20240829	100928	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13310	-170	5	-1.26	21076080	1589	29.12	13480	13500	13150	17520	9440	13480	13263.74	0.90	0	-137	13973	13726	13503	13256	13033	13615	13145	35	4040	500	9160	10	1	7036609	937	13.01	0.66	12	0.02	1023.00	20221.00	17570	20240618	-24.25	11250	20240805	18.31	17570	-24.25	20240618	11250	18.31	20240805	17570	-24.25	20240618	11250	18.31	20240805	0.79	N	187870	500	35 억		63507	N	N	0	N	00	N
17	20240829	090932	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13160	-320	5	-2.37	5950550	449	8.23	13480	13500	13150	17520	9440	13480	13252.90	0.90	0	235	13973	13726	13503	13256	13033	13615	13145	35	4040	500	9160	10	1	7036609	926	12.86	0.65	12	0.01	1023.00	20221.00	17570	20240618	-25.10	11250	20240805	16.98	17570	-25.10	20240618	11250	16.98	20240805	17570	-25.10	20240618	11250	16.98	20240805	0.79	N	187870	500	35 억		63507	N	N	0	N	00	N
18	20240828	160903	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13480	60	2	0.45	74042380	5456	37.00	13500	13750	13280	17440	9400	13420	13570.82	0.91	0	-632	13773	13596	13253	13076	12733	13685	13165	35	4020	500	9120	10	1	7036609	949	13.18	0.67	12	0.08	1023.00	20221.00	17570	20240618	-23.28	11250	20240805	19.82	17570	-23.28	20240618	11250	19.82	20240805	17570	-23.28	20240618	11250	19.82	20240805	0.79	N	187870	500	35 억		64144	N	N	0	N	00	N
19	20240828	150909	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13460	40	2	0.30	72655030	5353	36.31	13500	13750	13280	17440	9400	13420	13572.77	0.91	0	-588	13773	13596	13253	13076	12733	13685	13165	35	4020	500	9120	10	1	7036609	947	13.16	0.67	12	0.08	1023.00	20221.00	17570	20240618	-23.39	11250	20240805	19.64	17570	-23.39	20240618	11250	19.64	20240805	17570	-23.39	20240618	11250	19.64	20240805	0.79	N	187870	500	35 억		64144	N	N	0	N	00	N
20	20240828	140911	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13540	120	2	0.89	65282620	4807	32.60	13500	13750	13280	17440	9400	13420	13580.74	0.91	0	-467	13773	13596	13253	13076	12733	13685	13165	35	4020	500	9120	10	1	7036609	953	13.24	0.67	12	0.07	1023.00	20221.00	17570	20240618	-22.94	11250	20240805	20.36	17570	-22.94	20240618	11250	20.36	20240805	17570	-22.94	20240618	11250	20.36	20240805	0.79	N	187870	500	35 억		64144	N	N	0	N	00	N
21	20240828	130907	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13450	30	2	0.22	60331550	4441	30.12	13500	13750	13280	17440	9400	13420	13585.13	0.91	0	-472	13773	13596	13253	13076	12733	13685	13165	35	4020	500	9120	10	1	7036609	946	13.15	0.67	12	0.06	1023.00	20221.00	17570	20240618	-23.45	11250	20240805	19.56	17570	-23.45	20240618	11250	19.56	20240805	17570	-23.45	20240618	11250	19.56	20240805	0.79	N	187870	500	35 억		64144	N	N	0	N	00	N
22	20240828	120906	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13500	80	2	0.60	54359990	3999	27.12	13500	13750	13280	17440	9400	13420	13593.40	0.91	0	-428	13773	13596	13253	13076	12733	13685	13165	35	4020	500	9120	10	1	7036609	950	13.20	0.67	12	0.06	1023.00	20221.00	17570	20240618	-23.16	11250	20240805	20.00	17570	-23.16	20240618	11250	20.00	20240805	17570	-23.16	20240618	11250	20.00	20240805	0.79	N	187870	500	35 억		64144	N	N	0	N	00	N
23	20240828	110906	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13630	210	2	1.56	47308160	3478	23.59	13500	13750	13280	17440	9400	13420	13602.12	0.91	0	-362	13773	13596	13253	13076	12733	13685	13165	35	4020	500	9120	10	1	7036609	959	13.32	0.67	12	0.05	1023.00	20221.00	17570	20240618	-22.42	11250	20240805	21.16	17570	-22.42	20240618	11250	21.16	20240805	17570	-22.42	20240618	11250	21.16	20240805	0.79	N	187870	500	35 억		64144	N	N	0	N	00	N
24	20240828	100934	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13730	310	2	2.31	19395640	1432	9.71	13500	13740	13280	17440	9400	13420	13544.44	0.91	0	-68	13773	13596	13253	13076	12733	13685	13165	35	4020	500	9120	10	1	7036609	966	13.42	0.68	12	0.02	1023.00	20221.00	17570	20240618	-21.86	11250	20240805	22.04	17570	-21.86	20240618	11250	22.04	20240805	17570	-21.86	20240618	11250	22.04	20240805	0.79	N	187870	500	35 억		64144	N	N	0	N	00	N
25	20240828	090921	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13500	80	2	0.60	3968990	294	1.99	13500	13500	13490	17440	9400	13420	13499.97	0.91	0	-69	13773	13596	13253	13076	12733	13685	13165	35	4020	500	9120	10	1	7036609	950	13.20	0.67	12	0.00	1023.00	20221.00	17570	20240618	-23.16	11250	20240805	20.00	17570	-23.16	20240618	11250	20.00	20240805	17570	-23.16	20240618	11250	20.00	20240805	0.79	N	187870	500	35 억		64144	N	N	0	N	00	N
26	20240827	160903	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13420	280	2	2.13	194404130	14743	151.02	13140	13430	12910	17080	9200	13140	13186.20	0.93	0	-1611	13706	13422	13266	12982	12826	13345	12905	35	3940	500	8930	10	1	7036609	944	13.12	0.66	12	0.21	1023.00	20221.00	17570	20240618	-23.62	11250	20240805	19.29	17570	-23.62	20240618	11250	19.29	20240805	17570	-23.62	20240618	11250	19.29	20240805	0.79	N	187870	500	35 억		65732	N	N	0	N	00	N
27	20240827	150907	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13430	290	2	2.21	189878750	14405	147.56	13140	13430	12910	17080	9200	13140	13181.45	0.93	0	-1526	13706	13422	13266	12982	12826	13345	12905	35	3940	500	8930	10	1	7036609	945	13.13	0.66	12	0.20	1023.00	20221.00	17570	20240618	-23.56	11250	20240805	19.38	17570	-23.56	20240618	11250	19.38	20240805	17570	-23.56	20240618	11250	19.38	20240805	0.79	N	187870	500	35 억		65732	N	N	0	N	00	N
28	20240827	140910	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13140	0	3	0.00	97536060	7422	76.03	13140	13370	12910	17080	9200	13140	13141.48	0.93	0	-1875	13706	13422	13266	12982	12826	13345	12905	35	3940	500	8930	10	1	7036609	925	12.84	0.65	12	0.11	1023.00	20221.00	17570	20240618	-25.21	11250	20240805	16.80	17570	-25.21	20240618	11250	16.80	20240805	17570	-25.21	20240618	11250	16.80	20240805	0.79	N	187870	500	35 억		65732	N	N	0	N	00	N
29	20240827	130912	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13140	0	3	0.00	85430660	6502	66.61	13140	13370	12910	17080	9200	13140	13139.14	0.93	0	-1882	13706	13422	13266	12982	12826	13345	12905	35	3940	500	8930	10	1	7036609	925	12.84	0.65	12	0.09	1023.00	20221.00	17570	20240618	-25.21	11250	20240805	16.80	17570	-25.21	20240618	11250	16.80	20240805	17570	-25.21	20240618	11250	16.80	20240805	0.79	N	187870	500	35 억		65732	N	N	0	N	00	N
30	20240827	120914	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13120	-20	5	-0.15	59352880	4514	46.24	13140	13370	12910	17080	9200	13140	13148.62	0.93	0	-1612	13706	13422	13266	12982	12826	13345	12905	35	3940	500	8930	10	1	7036609	923	12.83	0.65	12	0.06	1023.00	20221.00	17570	20240618	-25.33	11250	20240805	16.62	17570	-25.33	20240618	11250	16.62	20240805	17570	-25.33	20240618	11250	16.62	20240805	0.79	N	187870	500	35 억		65732	N	N	0	N	00	N
31	20240827	110910	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13130	-10	5	-0.08	39298260	2983	30.56	13140	13370	12910	17080	9200	13140	13174.07	0.93	0	-941	13706	13422	13266	12982	12826	13345	12905	35	3940	500	8930	10	1	7036609	924	12.83	0.65	12	0.04	1023.00	20221.00	17570	20240618	-25.27	11250	20240805	16.71	17570	-25.27	20240618	11250	16.71	20240805	17570	-25.27	20240618	11250	16.71	20240805	0.79	N	187870	500	35 억		65732	N	N	0	N	00	N
32	20240827	100909	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13190	50	2	0.38	27848150	2112	21.63	13140	13370	12910	17080	9200	13140	13185.68	0.93	0	-703	13706	13422	13266	12982	12826	13345	12905	35	3940	500	8930	10	1	7036609	928	12.89	0.65	12	0.03	1023.00	20221.00	17570	20240618	-24.93	11250	20240805	17.24	17570	-24.93	20240618	11250	17.24	20240805	17570	-24.93	20240618	11250	17.24	20240805	0.79	N	187870	500	35 억		65732	N	N	0	N	00	N
33	20240827	090908	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13300	160	2	1.22	537250	41	0.42	13140	13300	12910	17080	9200	13140	13103.66	0.93	0	-5	13706	13422	13266	12982	12826	13345	12905	35	3940	500	8930	10	1	7036609	936	13.00	0.66	12	0.00	1023.00	20221.00	17570	20240618	-24.30	11250	20240805	18.22	17570	-24.30	20240618	11250	18.22	20240805	17570	-24.30	20240618	11250	18.22	20240805	0.79	N	187870	500	35 억		65732	N	N	0	N	00	N
34	20240826	160855	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13140	-260	5	-1.94	128862940	9749	135.86	13550	13550	13110	17420	9380	13400	13218.07	0.96	0	-2138	13620	13510	13380	13270	13140	13565	13325	35	4020	500	9110	10	1	7036609	925	12.84	0.65	12	0.14	1023.00	20221.00	17570	20240618	-25.21	11250	20240805	16.80	17570	-25.21	20240618	11250	16.80	20240805	17570	-25.21	20240618	11250	16.80	20240805	0.80	N	187870	500	35 억		67827	N	N	0	N	00	N
35	20240826	150903	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13180	-220	5	-1.64	125343350	9481	132.12	13550	13550	13110	17420	9380	13400	13220.48	0.96	0	-2035	13620	13510	13380	13270	13140	13565	13325	35	4020	500	9110	10	1	7036609	927	12.88	0.65	12	0.13	1023.00	20221.00	17570	20240618	-24.99	11250	20240805	17.16	17570	-24.99	20240618	11250	17.16	20240805	17570	-24.99	20240618	11250	17.16	20240805	0.80	N	187870	500	35 억		67827	N	N	0	N	00	N
36	20240826	140906	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13110	-290	5	-2.16	118481880	8958	124.83	13550	13550	13110	17420	9380	13400	13226.38	0.96	0	-1920	13620	13510	13380	13270	13140	13565	13325	35	4020	500	9110	10	1	7036609	922	12.82	0.65	12	0.13	1023.00	20221.00	17570	20240618	-25.38	11250	20240805	16.53	17570	-25.38	20240618	11250	16.53	20240805	17570	-25.38	20240618	11250	16.53	20240805	0.80	N	187870	500	35 억		67827	N	N	0	N	00	N
37	20240826	130907	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13140	-260	5	-1.94	111735290	8444	117.67	13550	13550	13110	17420	9380	13400	13232.51	0.96	0	-1663	13620	13510	13380	13270	13140	13565	13325	35	4020	500	9110	10	1	7036609	925	12.84	0.65	12	0.12	1023.00	20221.00	17570	20240618	-25.21	11250	20240805	16.80	17570	-25.21	20240618	11250	16.80	20240805	17570	-25.21	20240618	11250	16.80	20240805	0.80	N	187870	500	35 억		67827	N	N	0	N	00	N
38	20240826	120901	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13180	-220	5	-1.64	104907230	7925	110.44	13550	13550	13110	17420	9380	13400	13237.51	0.96	0	-1691	13620	13510	13380	13270	13140	13565	13325	35	4020	500	9110	10	1	7036609	927	12.88	0.65	12	0.11	1023.00	20221.00	17570	20240618	-24.99	11250	20240805	17.16	17570	-24.99	20240618	11250	17.16	20240805	17570	-24.99	20240618	11250	17.16	20240805	0.80	N	187870	500	35 억		67827	N	N	0	N	00	N
39	20240826	110905	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13200	-200	5	-1.49	73129790	5517	76.88	13550	13550	13180	17420	9380	13400	13255.35	0.96	0	-1420	13620	13510	13380	13270	13140	13565	13325	35	4020	500	9110	10	1	7036609	929	12.90	0.65	12	0.08	1023.00	20221.00	17570	20240618	-24.87	11250	20240805	17.33	17570	-24.87	20240618	11250	17.33	20240805	17570	-24.87	20240618	11250	17.33	20240805	0.80	N	187870	500	35 억		67827	N	N	0	N	00	N
40	20240826	100906	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13360	-40	5	-0.30	14016670	1042	14.52	13550	13550	13310	17420	9380	13400	13451.70	0.96	0	-582	13620	13510	13380	13270	13140	13565	13325	35	4020	500	9110	10	1	7036609	940	13.06	0.66	12	0.01	1023.00	20221.00	17570	20240618	-23.96	11250	20240805	18.76	17570	-23.96	20240618	11250	18.76	20240805	17570	-23.96	20240618	11250	18.76	20240805	0.80	N	187870	500	35 억		67827	N	N	0	N	00	N
41	20240826	090901	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13500	100	2	0.75	5715900	422	5.88	13550	13550	13500	17420	9380	13400	13544.79	0.96	0	-66	13620	13510	13380	13270	13140	13565	13325	35	4020	500	9110	10	1	7036609	950	13.20	0.67	12	0.01	1023.00	20221.00	17570	20240618	-23.16	11250	20240805	20.00	17570	-23.16	20240618	11250	20.00	20240805	17570	-23.16	20240618	11250	20.00	20240805	0.80	N	187870	500	35 억		67827	N	N	0	N	00	N
42	20240823	160857	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13400	-40	5	-0.30	95728020	7158	113.55	13320	13490	13250	17470	9410	13440	13373.57	0.98	0	-1472	13666	13552	13486	13372	13306	13520	13340	35	4030	500	9130	10	1	7036609	943	13.10	0.66	12	0.10	1023.00	20221.00	17570	20240618	-23.73	11250	20240805	19.11	17570	-23.73	20240618	11250	19.11	20240805	17570	-23.73	20240618	11250	19.11	20240805	0.80	N	187870	500	35 억		69296	N	N	0	N	00	N
43	20240823	150904	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13350	-90	5	-0.67	81943980	6123	97.13	13320	13490	13250	17470	9410	13440	13382.98	0.98	0	-1400	13666	13552	13486	13372	13306	13520	13340	35	4030	500	9130	10	1	7036609	939	13.05	0.66	12	0.09	1023.00	20221.00	17570	20240618	-24.02	11250	20240805	18.67	17570	-24.02	20240618	11250	18.67	20240805	17570	-24.02	20240618	11250	18.67	20240805	0.80	N	187870	500	35 억		69296	N	N	0	N	00	N
44	20240823	140903	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13400	-40	5	-0.30	69862120	5223	82.85	13320	13490	13250	17470	9410	13440	13375.86	0.98	0	-1265	13666	13552	13486	13372	13306	13520	13340	35	4030	500	9130	10	1	7036609	943	13.10	0.66	12	0.07	1023.00	20221.00	17570	20240618	-23.73	11250	20240805	19.11	17570	-23.73	20240618	11250	19.11	20240805	17570	-23.73	20240618	11250	19.11	20240805	0.80	N	187870	500	35 억		69296	N	N	0	N	00	N
45	20240823	130904	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13430	-10	5	-0.07	61512040	4600	72.97	13320	13490	13250	17470	9410	13440	13372.18	0.98	0	-870	13666	13552	13486	13372	13306	13520	13340	35	4030	500	9130	10	1	7036609	945	13.13	0.66	12	0.07	1023.00	20221.00	17570	20240618	-23.56	11250	20240805	19.38	17570	-23.56	20240618	11250	19.38	20240805	17570	-23.56	20240618	11250	19.38	20240805	0.80	N	187870	500	35 억		69296	N	N	0	N	00	N
46	20240823	120902	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13360	-80	5	-0.60	51204640	3832	60.79	13320	13490	13250	17470	9410	13440	13362.38	0.98	0	-832	13666	13552	13486	13372	13306	13520	13340	35	4030	500	9130	10	1	7036609	940	13.06	0.66	12	0.05	1023.00	20221.00	17570	20240618	-23.96	11250	20240805	18.76	17570	-23.96	20240618	11250	18.76	20240805	17570	-23.96	20240618	11250	18.76	20240805	0.80	N	187870	500	35 억		69296	N	N	0	N	00	N
47	20240823	110900	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13280	-160	5	-1.19	40792850	3049	48.37	13320	13490	13270	17470	9410	13440	13379.09	0.98	0	-735	13666	13552	13486	13372	13306	13520	13340	35	4030	500	9130	10	1	7036609	934	12.98	0.66	12	0.04	1023.00	20221.00	17570	20240618	-24.42	11250	20240805	18.04	17570	-24.42	20240618	11250	18.04	20240805	17570	-24.42	20240618	11250	18.04	20240805	0.80	N	187870	500	35 억		69296	N	N	0	N	00	N
48	20240823	100902	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13430	-10	5	-0.07	25301560	1891	30.00	13320	13440	13310	17470	9410	13440	13379.99	0.98	0	-487	13666	13552	13486	13372	13306	13520	13340	35	4030	500	9130	10	1	7036609	945	13.13	0.66	12	0.03	1023.00	20221.00	17570	20240618	-23.56	11250	20240805	19.38	17570	-23.56	20240618	11250	19.38	20240805	17570	-23.56	20240618	11250	19.38	20240805	0.80	N	187870	500	35 억		69296	N	N	0	N	00	N
49	20240823	090903	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13320	-120	5	-0.89	333510	25	0.40	13320	13430	13320	17470	9410	13440	13340.40	0.98	0	-14	13666	13552	13486	13372	13306	13520	13340	35	4030	500	9130	10	1	7036609	937	13.02	0.66	12	0.00	1023.00	20221.00	17570	20240618	-24.19	11250	20240805	18.40	17570	-24.19	20240618	11250	18.40	20240805	17570	-24.19	20240618	11250	18.40	20240805	0.80	N	187870	500	35 억		69296	N	N	0	N	00	N
50	20240822	160856	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13440	-170	5	-1.25	85103000	6302	119.27	13500	13600	13420	17690	9530	13610	13504.13	1.01	0	-1579	13810	13710	13600	13500	13390	13760	13550	35	4080	500	9250	10	1	7036609	946	13.14	0.66	12	0.09	1023.00	20221.00	17570	20240618	-23.51	11250	20240805	19.47	17570	-23.51	20240618	11250	19.47	20240805	17570	-23.51	20240618	11250	19.47	20240805	0.79	N	187870	500	35 억		71075	N	N	0	N	00	N
51	20240822	150904	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13460	-150	5	-1.10	84349910	6246	118.21	13500	13600	13420	17690	9530	13610	13504.63	1.01	0	-1584	13810	13710	13600	13500	13390	13760	13550	35	4080	500	9250	10	1	7036609	947	13.16	0.67	12	0.09	1023.00	20221.00	17570	20240618	-23.39	11250	20240805	19.64	17570	-23.39	20240618	11250	19.64	20240805	17570	-23.39	20240618	11250	19.64	20240805	0.79	N	187870	500	35 억		71075	N	N	0	N	00	N
52	20240822	140904	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13480	-130	5	-0.96	73996670	5476	103.63	13500	13600	13430	17690	9530	13610	13512.91	1.01	0	-1630	13810	13710	13600	13500	13390	13760	13550	35	4080	500	9250	10	1	7036609	949	13.18	0.67	12	0.08	1023.00	20221.00	17570	20240618	-23.28	11250	20240805	19.82	17570	-23.28	20240618	11250	19.82	20240805	17570	-23.28	20240618	11250	19.82	20240805	0.79	N	187870	500	35 억		71075	N	N	0	N	00	N
53	20240822	130904	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13470	-140	5	-1.03	68592230	5075	96.04	13500	13600	13430	17690	9530	13610	13515.71	1.01	0	-1341	13810	13710	13600	13500	13390	13760	13550	35	4080	500	9250	10	1	7036609	948	13.17	0.67	12	0.07	1023.00	20221.00	17570	20240618	-23.34	11250	20240805	19.73	17570	-23.34	20240618	11250	19.73	20240805	17570	-23.34	20240618	11250	19.73	20240805	0.79	N	187870	500	35 억		71075	N	N	0	N	00	N
54	20240822	120908	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13470	-140	5	-1.03	65037960	4811	91.05	13500	13600	13430	17690	9530	13610	13518.59	1.01	0	-1277	13810	13710	13600	13500	13390	13760	13550	35	4080	500	9250	10	1	7036609	948	13.17	0.67	12	0.07	1023.00	20221.00	17570	20240618	-23.34	11250	20240805	19.73	17570	-23.34	20240618	11250	19.73	20240805	17570	-23.34	20240618	11250	19.73	20240805	0.79	N	187870	500	35 억		71075	N	N	0	N	00	N
55	20240822	110859	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13460	-150	5	-1.10	54915930	4059	76.82	13500	13600	13430	17690	9530	13610	13529.42	1.01	0	-927	13810	13710	13600	13500	13390	13760	13550	35	4080	500	9250	10	1	7036609	947	13.16	0.67	12	0.06	1023.00	20221.00	17570	20240618	-23.39	11250	20240805	19.64	17570	-23.39	20240618	11250	19.64	20240805	17570	-23.39	20240618	11250	19.64	20240805	0.79	N	187870	500	35 억		71075	N	N	0	N	00	N
56	20240822	100859	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13590	-20	5	-0.15	42119120	3113	58.91	13500	13600	13430	17690	9530	13610	13530.07	1.01	0	-350	13810	13710	13600	13500	13390	13760	13550	35	4080	500	9250	10	1	7036609	956	13.28	0.67	12	0.04	1023.00	20221.00	17570	20240618	-22.65	11250	20240805	20.80	17570	-22.65	20240618	11250	20.80	20240805	17570	-22.65	20240618	11250	20.80	20240805	0.79	N	187870	500	35 억		71075	N	N	0	N	00	N
57	20240822	090900	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13430	-180	5	-1.32	13436610	998	18.89	13500	13530	13430	17690	9530	13610	13463.54	1.01	0	54	13810	13710	13600	13500	13390	13760	13550	35	4080	500	9250	10	1	7036609	945	13.13	0.66	12	0.01	1023.00	20221.00	17570	20240618	-23.56	11250	20240805	19.38	17570	-23.56	20240618	11250	19.38	20240805	17570	-23.56	20240618	11250	19.38	20240805	0.79	N	187870	500	35 억		71075	N	N	0	N	00	N
58	20240821	160854	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13610	30	2	0.22	71977970	5284	37.49	13540	13700	13490	17650	9510	13580	13621.90	1.01	0	-367	14380	13980	13540	13140	12700	14180	13340	35	4070	500	9230	10	1	7036609	958	13.30	0.67	12	0.08	1023.00	20221.00	17570	20240618	-22.54	11250	20240805	20.98	17570	-22.54	20240618	11250	20.98	20240805	17570	-22.54	20240618	11250	20.98	20240805	0.79	N	187870	500	35 억		71402	N	N	0	N	00	N
59	20240821	150907	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13660	80	2	0.59	70027230	5141	36.48	13540	13700	13490	17650	9510	13580	13621.32	1.01	0	-343	14380	13980	13540	13140	12700	14180	13340	35	4070	500	9230	10	1	7036609	961	13.35	0.68	12	0.07	1023.00	20221.00	17570	20240618	-22.25	11250	20240805	21.42	17570	-22.25	20240618	11250	21.42	20240805	17570	-22.25	20240618	11250	21.42	20240805	0.79	N	187870	500	35 억		71402	N	N	0	N	00	N
60	20240821	140902	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13630	50	2	0.37	37577030	2762	19.60	13540	13700	13490	17650	9510	13580	13605.01	1.01	0	-705	14380	13980	13540	13140	12700	14180	13340	35	4070	500	9230	10	1	7036609	959	13.32	0.67	12	0.04	1023.00	20221.00	17570	20240618	-22.42	11250	20240805	21.16	17570	-22.42	20240618	11250	21.16	20240805	17570	-22.42	20240618	11250	21.16	20240805	0.79	N	187870	500	35 억		71402	N	N	0	N	00	N
61	20240821	130908	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13670	90	2	0.66	26061270	1915	13.59	13540	13700	13490	17650	9510	13580	13609.02	1.01	0	-598	14380	13980	13540	13140	12700	14180	13340	35	4070	500	9230	10	1	7036609	962	13.36	0.68	12	0.03	1023.00	20221.00	17570	20240618	-22.20	11250	20240805	21.51	17570	-22.20	20240618	11250	21.51	20240805	17570	-22.20	20240618	11250	21.51	20240805	0.79	N	187870	500	35 억		71402	N	N	0	N	00	N
62	20240821	120907	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13660	80	2	0.59	18811080	1384	9.82	13540	13700	13490	17650	9510	13580	13591.82	1.01	0	-539	14380	13980	13540	13140	12700	14180	13340	35	4070	500	9230	10	1	7036609	961	13.35	0.68	12	0.02	1023.00	20221.00	17570	20240618	-22.25	11250	20240805	21.42	17570	-22.25	20240618	11250	21.42	20240805	17570	-22.25	20240618	11250	21.42	20240805	0.79	N	187870	500	35 억		71402	N	N	0	N	00	N
63	20240821	110903	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13670	90	2	0.66	15984810	1177	8.35	13540	13700	13490	17650	9510	13580	13580.98	1.01	0	-478	14380	13980	13540	13140	12700	14180	13340	35	4070	500	9230	10	1	7036609	962	13.36	0.68	12	0.02	1023.00	20221.00	17570	20240618	-22.20	11250	20240805	21.51	17570	-22.20	20240618	11250	21.51	20240805	17570	-22.20	20240618	11250	21.51	20240805	0.79	N	187870	500	35 억		71402	N	N	0	N	00	N
64	20240821	100908	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13640	60	2	0.44	14075730	1037	7.36	13540	13700	13490	17650	9510	13580	13573.51	1.01	0	-387	14380	13980	13540	13140	12700	14180	13340	35	4070	500	9230	10	1	7036609	960	13.33	0.67	12	0.01	1023.00	20221.00	17570	20240618	-22.37	11250	20240805	21.24	17570	-22.37	20240618	11250	21.24	20240805	17570	-22.37	20240618	11250	21.24	20240805	0.79	N	187870	500	35 억		71402	N	N	0	N	00	N
65	20240821	090859	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13500	-80	5	-0.59	7323420	541	3.84	13540	13540	13490	17650	9510	13580	13536.82	1.01	0	-68	14380	13980	13540	13140	12700	14180	13340	35	4070	500	9230	10	1	7036609	950	13.20	0.67	12	0.01	1023.00	20221.00	17570	20240618	-23.16	11250	20240805	20.00	17570	-23.16	20240618	11250	20.00	20240805	17570	-23.16	20240618	11250	20.00	20240805	0.79	N	187870	500	35 억		71402	N	N	0	N	00	N
66	20240820	160848	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13580	30	2	0.22	192008350	14094	250.69	13550	13940	13100	17610	9490	13550	13623.41	1.07	0	-3462	13950	13750	13500	13300	13050	13850	13400	35	4060	500	9210	10	1	7036609	956	13.27	0.67	12	0.20	1023.00	20221.00	17570	20240618	-22.71	11250	20240805	20.71	17570	-22.71	20240618	11250	20.71	20240805	17570	-22.71	20240618	11250	20.71	20240805	0.77	N	187870	500	35 억		75404	N	N	0	N	00	N
67	20240820	150900	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13570	20	2	0.15	187567600	13767	244.88	13550	13940	13100	17610	9490	13550	13624.44	1.07	0	-3274	13950	13750	13500	13300	13050	13850	13400	35	4060	500	9210	10	1	7036609	955	13.26	0.67	12	0.20	1023.00	20221.00	17570	20240618	-22.77	11250	20240805	20.62	17570	-22.77	20240618	11250	20.62	20240805	17570	-22.77	20240618	11250	20.62	20240805	0.77	N	187870	500	35 억		75404	N	N	0	N	00	N
68	20240820	140858	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13760	210	2	1.55	169046900	12411	220.76	13550	13940	13100	17610	9490	13550	13620.73	1.07	0	-3045	13950	13750	13500	13300	13050	13850	13400	35	4060	500	9210	10	1	7036609	968	13.45	0.68	12	0.18	1023.00	20221.00	17570	20240618	-21.68	11250	20240805	22.31	17570	-21.68	20240618	11250	22.31	20240805	17570	-21.68	20240618	11250	22.31	20240805	0.77	N	187870	500	35 억		75404	N	N	0	N	00	N
69	20240820	130859	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13690	140	2	1.03	137140330	10087	179.42	13550	13940	13100	17610	9490	13550	13595.75	1.07	0	-1845	13950	13750	13500	13300	13050	13850	13400	35	4060	500	9210	10	1	7036609	963	13.38	0.68	12	0.14	1023.00	20221.00	17570	20240618	-22.08	11250	20240805	21.69	17570	-22.08	20240618	11250	21.69	20240805	17570	-22.08	20240618	11250	21.69	20240805	0.77	N	187870	500	35 억		75404	N	N	0	N	00	N
70	20240820	120855	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13640	90	2	0.66	115290880	8493	151.07	13550	13940	13100	17610	9490	13550	13574.81	1.07	0	-1525	13950	13750	13500	13300	13050	13850	13400	35	4060	500	9210	10	1	7036609	960	13.33	0.67	12	0.12	1023.00	20221.00	17570	20240618	-22.37	11250	20240805	21.24	17570	-22.37	20240618	11250	21.24	20240805	17570	-22.37	20240618	11250	21.24	20240805	0.77	N	187870	500	35 억		75404	N	N	0	N	00	N
71	20240820	110852	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13440	-110	5	-0.81	54831850	4062	72.25	13550	13940	13100	17610	9490	13550	13498.73	1.07	0	-789	13950	13750	13500	13300	13050	13850	13400	35	4060	500	9210	10	1	7036609	946	13.14	0.66	12	0.06	1023.00	20221.00	17570	20240618	-23.51	11250	20240805	19.47	17570	-23.51	20240618	11250	19.47	20240805	17570	-23.51	20240618	11250	19.47	20240805	0.77	N	187870	500	35 억		75404	N	N	0	N	00	N
72	20240820	100850	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13520	-30	5	-0.22	36624720	2713	48.26	13550	13940	13100	17610	9490	13550	13499.71	1.07	0	-441	13950	13750	13500	13300	13050	13850	13400	35	4060	500	9210	10	1	7036609	951	13.22	0.67	12	0.04	1023.00	20221.00	17570	20240618	-23.05	11250	20240805	20.18	17570	-23.05	20240618	11250	20.18	20240805	17570	-23.05	20240618	11250	20.18	20240805	0.77	N	187870	500	35 억		75404	N	N	0	N	00	N
73	20240820	090853	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13560	10	2	0.07	1222700	90	1.60	13550	13940	13550	17610	9490	13550	13585.56	1.07	0	32	13950	13750	13500	13300	13050	13850	13400	35	4060	500	9210	10	1	7036609	954	13.26	0.67	12	0.00	1023.00	20221.00	17570	20240618	-22.82	11250	20240805	20.53	17570	-22.82	20240618	11250	20.53	20240805	17570	-22.82	20240618	11250	20.53	20240805	0.77	N	187870	500	35 억		75404	N	N	0	N	00	N
74	20240819	160843	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13550	130	2	0.97	75943180	5621	121.54	13250	13700	13250	17440	9400	13420	13510.62	1.06	0	605	14220	13820	13570	13170	12920	13695	13045	35	4020	500	9120	10	1	7036609	953	13.25	0.67	12	0.08	1023.00	20221.00	17570	20240618	-22.88	11250	20240805	20.44	17570	-22.88	20240618	11250	20.44	20240805	17570	-22.88	20240618	11250	20.44	20240805	0.76	N	187870	500	35 억		74810	N	N	0	N	00	N
75	20240819	150850	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13590	170	2	1.27	75780540	5609	121.28	13250	13700	13250	17440	9400	13420	13510.53	1.06	0	606	14220	13820	13570	13170	12920	13695	13045	35	4020	500	9120	10	1	7036609	956	13.28	0.67	12	0.08	1023.00	20221.00	17570	20240618	-22.65	11250	20240805	20.80	17570	-22.65	20240618	11250	20.80	20240805	17570	-22.65	20240618	11250	20.80	20240805	0.76	N	187870	500	35 억		74810	N	N	0	N	00	N
76	20240819	140851	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13490	70	2	0.52	72542170	5369	116.09	13250	13700	13250	17440	9400	13420	13511.30	1.06	0	602	14220	13820	13570	13170	12920	13695	13045	35	4020	500	9120	10	1	7036609	949	13.19	0.67	12	0.08	1023.00	20221.00	17570	20240618	-23.22	11250	20240805	19.91	17570	-23.22	20240618	11250	19.91	20240805	17570	-23.22	20240618	11250	19.91	20240805	0.76	N	187870	500	35 억		74810	N	N	0	N	00	N
77	20240819	130847	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13550	130	2	0.97	67133500	4969	107.44	13250	13700	13250	17440	9400	13420	13510.46	1.06	0	602	14220	13820	13570	13170	12920	13695	13045	35	4020	500	9120	10	1	7036609	953	13.25	0.67	12	0.07	1023.00	20221.00	17570	20240618	-22.88	11250	20240805	20.44	17570	-22.88	20240618	11250	20.44	20240805	17570	-22.88	20240618	11250	20.44	20240805	0.76	N	187870	500	35 억		74810	N	N	0	N	00	N
78	20240819	120847	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13520	100	2	0.75	52202530	3871	83.70	13250	13700	13250	17440	9400	13420	13485.54	1.06	0	346	14220	13820	13570	13170	12920	13695	13045	35	4020	500	9120	10	1	7036609	951	13.22	0.67	12	0.06	1023.00	20221.00	17570	20240618	-23.05	11250	20240805	20.18	17570	-23.05	20240618	11250	20.18	20240805	17570	-23.05	20240618	11250	20.18	20240805	0.76	N	187870	500	35 억		74810	N	N	0	N	00	N
79	20240819	110849	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13520	100	2	0.75	49160530	3646	78.83	13250	13700	13250	17440	9400	13420	13483.41	1.06	0	323	14220	13820	13570	13170	12920	13695	13045	35	4020	500	9120	10	1	7036609	951	13.22	0.67	12	0.05	1023.00	20221.00	17570	20240618	-23.05	11250	20240805	20.18	17570	-23.05	20240618	11250	20.18	20240805	17570	-23.05	20240618	11250	20.18	20240805	0.76	N	187870	500	35 억		74810	N	N	0	N	00	N
80	20240819	100850	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13540	120	2	0.89	23010980	1705	36.86	13250	13700	13250	17440	9400	13420	13496.18	1.06	0	-104	14220	13820	13570	13170	12920	13695	13045	35	4020	500	9120	10	1	7036609	953	13.24	0.67	12	0.02	1023.00	20221.00	17570	20240618	-22.94	11250	20240805	20.36	17570	-22.94	20240618	11250	20.36	20240805	17570	-22.94	20240618	11250	20.36	20240805	0.76	N	187870	500	35 억		74810	N	N	0	N	00	N
81	20240819	090849	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13410	-10	5	-0.07	1809550	135	2.92	13250	13410	13250	17440	9400	13420	13404.07	1.06	0	-131	14220	13820	13570	13170	12920	13695	13045	35	4020	500	9120	10	1	7036609	944	13.11	0.66	12	0.00	1023.00	20221.00	17570	20240618	-23.68	11250	20240805	19.20	17570	-23.68	20240618	11250	19.20	20240805	17570	-23.68	20240618	11250	19.20	20240805	0.76	N	187870	500	35 억		74810	N	N	0	N	00	N
82	20240816	160841	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13420	-80	5	-0.59	62112540	4625	132.22	13970	13970	13320	17550	9450	13500	13429.76	1.07	0	-121	13833	13666	13513	13346	13193	13590	13270	35	4050	500	9180	10	1	7036609	944	13.12	0.66	12	0.07	1023.00	20221.00	17570	20240618	-23.62	11250	20240805	19.29	17570	-23.62	20240618	11250	19.29	20240805	17570	-23.62	20240618	11250	19.29	20240805	0.76	N	187870	500	35 억		74965	N	N	0	N	00	N
83	20240816	150843	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13470	-30	5	-0.22	59334500	4418	126.30	13970	13970	13320	17550	9450	13500	13430.17	1.07	0	-100	13833	13666	13513	13346	13193	13590	13270	35	4050	500	9180	10	1	7036609	948	13.17	0.67	12	0.06	1023.00	20221.00	17570	20240618	-23.34	11250	20240805	19.73	17570	-23.34	20240618	11250	19.73	20240805	17570	-23.34	20240618	11250	19.73	20240805	0.76	N	187870	500	35 억		74965	N	N	0	N	00	N
84	20240816	140847	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13470	-30	5	-0.22	57910240	4312	123.27	13970	13970	13320	17550	9450	13500	13430.02	1.07	0	-154	13833	13666	13513	13346	13193	13590	13270	35	4050	500	9180	10	1	7036609	948	13.17	0.67	12	0.06	1023.00	20221.00	17570	20240618	-23.34	11250	20240805	19.73	17570	-23.34	20240618	11250	19.73	20240805	17570	-23.34	20240618	11250	19.73	20240805	0.76	N	187870	500	35 억		74965	N	N	0	N	00	N
85	20240816	130850	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13470	-30	5	-0.22	57896770	4311	123.24	13970	13970	13320	17550	9450	13500	13430.01	1.07	0	-154	13833	13666	13513	13346	13193	13590	13270	35	4050	500	9180	10	1	7036609	948	13.17	0.67	12	0.06	1023.00	20221.00	17570	20240618	-23.34	11250	20240805	19.73	17570	-23.34	20240618	11250	19.73	20240805	17570	-23.34	20240618	11250	19.73	20240805	0.76	N	187870	500	35 억		74965	N	N	0	N	00	N
86	20240816	120844	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13470	-30	5	-0.22	31379330	2330	66.61	13970	13970	13350	17550	9450	13500	13467.52	1.07	0	64	13833	13666	13513	13346	13193	13590	13270	35	4050	500	9180	10	1	7036609	948	13.17	0.67	12	0.03	1023.00	20221.00	17570	20240618	-23.34	11250	20240805	19.73	17570	-23.34	20240618	11250	19.73	20240805	17570	-23.34	20240618	11250	19.73	20240805	0.76	N	187870	500	35 억		74965	N	N	0	N	00	N
87	20240816	110848	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13400	-100	5	-0.74	31285040	2323	66.41	13970	13970	13350	17550	9450	13500	13467.52	1.07	0	64	13833	13666	13513	13346	13193	13590	13270	35	4050	500	9180	10	1	7036609	943	13.10	0.66	12	0.03	1023.00	20221.00	17570	20240618	-23.73	11250	20240805	19.11	17570	-23.73	20240618	11250	19.11	20240805	17570	-23.73	20240618	11250	19.11	20240805	0.76	N	187870	500	35 억		74965	N	N	0	N	00	N
88	20240816	100844	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13530	30	2	0.22	25173620	1870	53.46	13970	13970	13350	17550	9450	13500	13461.83	1.07	0	25	13833	13666	13513	13346	13193	13590	13270	35	4050	500	9180	10	1	7036609	952	13.23	0.67	12	0.03	1023.00	20221.00	17570	20240618	-22.99	11250	20240805	20.27	17570	-22.99	20240618	11250	20.27	20240805	17570	-22.99	20240618	11250	20.27	20240805	0.76	N	187870	500	35 억		74965	N	N	0	N	00	N
89	20240816	090845	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13520	20	2	0.15	1202480	87	2.49	13970	13970	13520	17550	9450	13500	13821.61	1.07	0	-10	13833	13666	13513	13346	13193	13590	13270	35	4050	500	9180	10	1	7036609	951	13.22	0.67	12	0.00	1023.00	20221.00	17570	20240618	-23.05	11250	20240805	20.18	17570	-23.05	20240618	11250	20.18	20240805	17570	-23.05	20240618	11250	20.18	20240805	0.76	N	187870	500	35 억		74965	N	N	0	N	00	N
90	20240814	160845	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13500	-10	5	-0.07	47159920	3498	235.24	13660	13680	13360	17560	9460	13510	13481.97	1.06	0	673	14116	13812	13546	13242	12976	13680	13110	35	4050	500	9180	10	1	7036609	950	13.20	0.67	12	0.05	1023.00	20221.00	17570	20240618	-23.16	11250	20240805	20.00	17570	-23.16	20240618	11250	20.00	20240805	17570	-23.16	20240618	11250	20.00	20240805	0.76	N	187870	500	35 억		74292	N	N	0	N	00	N
91	20240814	150847	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13490	-20	5	-0.15	45704360	3390	227.98	13660	13680	13360	17560	9460	13510	13482.11	1.06	0	673	14116	13812	13546	13242	12976	13680	13110	35	4050	500	9180	10	1	7036609	949	13.19	0.67	12	0.05	1023.00	20221.00	17570	20240618	-23.22	11250	20240805	19.91	17570	-23.22	20240618	11250	19.91	20240805	17570	-23.22	20240618	11250	19.91	20240805	0.76	N	187870	500	35 억		74292	N	N	0	N	00	N
92	20240814	140852	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13510	0	3	0.00	31410370	2324	156.29	13660	13680	13400	17560	9460	13510	13515.65	1.06	0	665	14116	13812	13546	13242	12976	13680	13110	35	4050	500	9180	10	1	7036609	951	13.21	0.67	12	0.03	1023.00	20221.00	17570	20240618	-23.11	11250	20240805	20.09	17570	-23.11	20240618	11250	20.09	20240805	17570	-23.11	20240618	11250	20.09	20240805	0.76	N	187870	500	35 억		74292	N	N	0	N	00	N
93	20240814	130847	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13510	0	3	0.00	30910280	2287	153.80	13660	13680	13400	17560	9460	13510	13515.64	1.06	0	654	14116	13812	13546	13242	12976	13680	13110	35	4050	500	9180	10	1	7036609	951	13.21	0.67	12	0.03	1023.00	20221.00	17570	20240618	-23.11	11250	20240805	20.09	17570	-23.11	20240618	11250	20.09	20240805	17570	-23.11	20240618	11250	20.09	20240805	0.76	N	187870	500	35 억		74292	N	N	0	N	00	N
94	20240814	120844	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13530	20	2	0.15	26879720	1989	133.76	13660	13680	13400	17560	9460	13510	13514.19	1.06	0	435	14116	13812	13546	13242	12976	13680	13110	35	4050	500	9180	10	1	7036609	952	13.23	0.67	12	0.03	1023.00	20221.00	17570	20240618	-22.99	11250	20240805	20.27	17570	-22.99	20240618	11250	20.27	20240805	17570	-22.99	20240618	11250	20.27	20240805	0.76	N	187870	500	35 억		74292	N	N	0	N	00	N
95	20240814	110840	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13500	-10	5	-0.07	13905140	1028	69.13	13660	13680	13400	17560	9460	13510	13526.40	1.06	0	13	14116	13812	13546	13242	12976	13680	13110	35	4050	500	9180	10	1	7036609	950	13.20	0.67	12	0.01	1023.00	20221.00	17570	20240618	-23.16	11250	20240805	20.00	17570	-23.16	20240618	11250	20.00	20240805	17570	-23.16	20240618	11250	20.00	20240805	0.76	N	187870	500	35 억		74292	N	N	0	N	00	N
96	20240814	100839	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13500	-10	5	-0.07	6331760	467	31.41	13660	13680	13400	17560	9460	13510	13558.37	1.06	0	40	14116	13812	13546	13242	12976	13680	13110	35	4050	500	9180	10	1	7036609	950	13.20	0.67	12	0.01	1023.00	20221.00	17570	20240618	-23.16	11250	20240805	20.00	17570	-23.16	20240618	11250	20.00	20240805	17570	-23.16	20240618	11250	20.00	20240805	0.76	N	187870	500	35 억		74292	N	N	0	N	00	N
97	20240814	090911	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13650	140	2	1.04	1226700	90	6.05	13660	13660	13600	17560	9460	13510	13630.00	1.06	0	-48	14116	13812	13546	13242	12976	13680	13110	35	4050	500	9180	10	1	7036609	960	13.34	0.68	12	0.00	1023.00	20221.00	17570	20240618	-22.31	11250	20240805	21.33	17570	-22.31	20240618	11250	21.33	20240805	17570	-22.31	20240618	11250	21.33	20240805	0.76	N	187870	500	35 억		74292	N	N	0	N	00	N
98	20240813	160831	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13510	100	2	0.75	19583370	1462	20.36	13850	13850	13280	17430	9390	13410	13394.92	1.06	0	-621	14336	13872	13436	12972	12536	14105	13205	35	4020	500	9110	10	1	7036609	951	13.21	0.67	12	0.02	1023.00	20221.00	17570	20240618	-23.11	11250	20240805	20.09	17570	-23.11	20240618	11250	20.09	20240805	17570	-23.11	20240618	11250	20.09	20240805	0.76	N	187870	500	35 억		74913	N	N	0	N	00	N
99	20240813	150837	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13410	0	3	0.00	18196470	1359	18.93	13850	13850	13280	17430	9390	13410	13389.60	1.06	0	-604	14336	13872	13436	12972	12536	14105	13205	35	4020	500	9110	10	1	7036609	944	13.11	0.66	12	0.02	1023.00	20221.00	17570	20240618	-23.68	11250	20240805	19.20	17570	-23.68	20240618	11250	19.20	20240805	17570	-23.68	20240618	11250	19.20	20240805	0.76	N	187870	500	35 억		74913	N	N	0	N	00	N
100	20240813	140838	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13400	-10	5	-0.07	13621830	1018	14.18	13850	13850	13280	17430	9390	13410	13380.97	1.06	0	-633	14336	13872	13436	12972	12536	14105	13205	35	4020	500	9110	10	1	7036609	943	13.10	0.66	12	0.01	1023.00	20221.00	17570	20240618	-23.73	11250	20240805	19.11	17570	-23.73	20240618	11250	19.11	20240805	17570	-23.73	20240618	11250	19.11	20240805	0.76	N	187870	500	35 억		74913	N	N	0	N	00	N
101	20240813	130838	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13400	-10	5	-0.07	12121030	906	12.62	13850	13850	13280	17430	9390	13410	13378.62	1.06	0	-613	14336	13872	13436	12972	12536	14105	13205	35	4020	500	9110	10	1	7036609	943	13.10	0.66	12	0.01	1023.00	20221.00	17570	20240618	-23.73	11250	20240805	19.11	17570	-23.73	20240618	11250	19.11	20240805	17570	-23.73	20240618	11250	19.11	20240805	0.76	N	187870	500	35 억		74913	N	N	0	N	00	N
102	20240813	120832	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13320	-90	5	-0.67	10783420	806	11.23	13850	13850	13280	17430	9390	13410	13378.93	1.06	0	-551	14336	13872	13436	12972	12536	14105	13205	35	4020	500	9110	10	1	7036609	937	13.02	0.66	12	0.01	1023.00	20221.00	17570	20240618	-24.19	11250	20240805	18.40	17570	-24.19	20240618	11250	18.40	20240805	17570	-24.19	20240618	11250	18.40	20240805	0.76	N	187870	500	35 억		74913	N	N	0	N	00	N
103	20240813	110831	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13440	30	2	0.22	9130350	683	9.51	13850	13850	13280	17430	9390	13410	13368.01	1.06	0	-448	14336	13872	13436	12972	12536	14105	13205	35	4020	500	9110	10	1	7036609	946	13.14	0.66	12	0.01	1023.00	20221.00	17570	20240618	-23.51	11250	20240805	19.47	17570	-23.51	20240618	11250	19.47	20240805	17570	-23.51	20240618	11250	19.47	20240805	0.76	N	187870	500	35 억		74913	N	N	0	N	00	N
104	20240813	100833	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13410	0	3	0.00	5189420	389	5.42	13850	13850	13300	17430	9390	13410	13340.41	1.06	0	-214	14336	13872	13436	12972	12536	14105	13205	35	4020	500	9110	10	1	7036609	944	13.11	0.66	12	0.01	1023.00	20221.00	17570	20240618	-23.68	11250	20240805	19.20	17570	-23.68	20240618	11250	19.20	20240805	17570	-23.68	20240618	11250	19.20	20240805	0.76	N	187870	500	35 억		74913	N	N	0	N	00	N
105	20240813	090837	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13400	-10	5	-0.07	408010	30	0.42	13850	13850	13400	17430	9390	13410	13600.33	1.06	0	1	14336	13872	13436	12972	12536	14105	13205	35	4020	500	9110	10	1	7036609	943	13.10	0.66	12	0.00	1023.00	20221.00	17570	20240618	-23.73	11250	20240805	19.11	17570	-23.73	20240618	11250	19.11	20240805	17570	-23.73	20240618	11250	19.11	20240805	0.76	N	187870	500	35 억		74913	N	N	0	N	00	N
106	20240812	160826	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13410	150	2	1.13	96967690	7180	211.24	13200	13900	13000	17230	9290	13260	13505.25	1.06	0	73	13940	13600	13290	12950	12640	13770	13120	35	3970	500	9010	10	1	7036609	944	13.11	0.66	12	0.10	1023.00	20221.00	17570	20240618	-23.68	11250	20240805	19.20	17570	-23.68	20240618	11250	19.20	20240805	17570	-23.68	20240618	11250	19.20	20240805	0.77	N	187870	500	35 억		74840	N	N	0	N	00	N
107	20240812	150827	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13410	150	2	1.13	94283090	6980	205.35	13200	13900	13000	17230	9290	13260	13507.61	1.06	0	53	13940	13600	13290	12950	12640	13770	13120	35	3970	500	9010	10	1	7036609	944	13.11	0.66	12	0.10	1023.00	20221.00	17570	20240618	-23.68	11250	20240805	19.20	17570	-23.68	20240618	11250	19.20	20240805	17570	-23.68	20240618	11250	19.20	20240805	0.77	N	187870	500	35 억		74840	N	N	0	N	00	N
108	20240812	140827	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13670	410	2	3.09	83972810	6213	182.79	13200	13900	13000	17230	9290	13260	13515.66	1.06	0	-158	13940	13600	13290	12950	12640	13770	13120	35	3970	500	9010	10	1	7036609	962	13.36	0.68	12	0.09	1023.00	20221.00	17570	20240618	-22.20	11250	20240805	21.51	17570	-22.20	20240618	11250	21.51	20240805	17570	-22.20	20240618	11250	21.51	20240805	0.77	N	187870	500	35 억		74840	N	N	0	N	00	N
109	20240812	130823	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13850	590	2	4.45	65505070	4835	142.25	13200	13900	13000	17230	9290	13260	13548.10	1.06	0	-116	13940	13600	13290	12950	12640	13770	13120	35	3970	500	9010	10	1	7036609	975	13.54	0.68	12	0.07	1023.00	20221.00	17570	20240618	-21.17	11250	20240805	23.11	17570	-21.17	20240618	11250	23.11	20240805	17570	-21.17	20240618	11250	23.11	20240805	0.77	N	187870	500	35 억		74840	N	N	0	N	00	N
110	20240812	120824	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13900	640	2	4.83	61210250	4523	133.07	13200	13900	13000	17230	9290	13260	13533.11	1.06	0	77	13940	13600	13290	12950	12640	13770	13120	35	3970	500	9010	10	1	7036609	978	13.59	0.69	12	0.06	1023.00	20221.00	17570	20240618	-20.89	11250	20240805	23.56	17570	-20.89	20240618	11250	23.56	20240805	17570	-20.89	20240618	11250	23.56	20240805	0.77	N	187870	500	35 억		74840	N	N	0	N	00	N
111	20240812	110825	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13400	140	2	1.06	37450390	2782	81.85	13200	13600	13000	17230	9290	13260	13461.68	1.06	0	101	13940	13600	13290	12950	12640	13770	13120	35	3970	500	9010	10	1	7036609	943	13.10	0.66	12	0.04	1023.00	20221.00	17570	20240618	-23.73	11250	20240805	19.11	17570	-23.73	20240618	11250	19.11	20240805	17570	-23.73	20240618	11250	19.11	20240805	0.77	N	187870	500	35 억		74840	N	N	0	N	00	N
112	20240812	100818	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13460	200	2	1.51	12512530	938	27.60	13200	13500	13000	17230	9290	13260	13339.58	1.06	0	-137	13940	13600	13290	12950	12640	13770	13120	35	3970	500	9010	10	1	7036609	947	13.16	0.67	12	0.01	1023.00	20221.00	17570	20240618	-23.39	11250	20240805	19.64	17570	-23.39	20240618	11250	19.64	20240805	17570	-23.39	20240618	11250	19.64	20240805	0.77	N	187870	500	35 억		74840	N	N	0	N	00	N
113	20240812	090817	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13490	230	2	1.73	1918940	144	4.24	13200	13500	13200	17230	9290	13260	13325.97	1.06	0	13	13940	13600	13290	12950	12640	13770	13120	35	3970	500	9010	10	1	7036609	949	13.19	0.67	12	0.00	1023.00	20221.00	17570	20240618	-23.22	11250	20240805	19.91	17570	-23.22	20240618	11250	19.91	20240805	17570	-23.22	20240618	11250	19.91	20240805	0.77	N	187870	500	35 억		74840	N	N	0	N	00	N
114	20240809	160813	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13260	150	2	1.14	45276270	3399	52.33	12980	13630	12980	17040	9180	13110	13320.52	1.07	0	-140	13490	13300	12980	12790	12470	13395	12885	35	3930	500	8910	10	1	7036609	933	12.96	0.66	12	0.05	1023.00	20221.00	17570	20240618	-24.53	11250	20240805	17.87	17570	-24.53	20240618	11250	17.87	20240805	17570	-24.53	20240618	11250	17.87	20240805	0.78	N	187870	500	35 억		74980	N	N	0	N	00	N
115	20240809	150832	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13320	210	2	1.60	42118240	3161	48.67	12980	13630	12980	17040	9180	13110	13324.34	1.07	0	-137	13490	13300	12980	12790	12470	13395	12885	35	3930	500	8910	10	1	7036609	937	13.02	0.66	12	0.04	1023.00	20221.00	17570	20240618	-24.19	11250	20240805	18.40	17570	-24.19	20240618	11250	18.40	20240805	17570	-24.19	20240618	11250	18.40	20240805	0.78	N	187870	500	35 억		74980	N	N	0	N	00	N
116	20240809	140835	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13310	200	2	1.53	39139830	2937	45.22	12980	13630	12980	17040	9180	13110	13326.47	1.07	0	-178	13490	13300	12980	12790	12470	13395	12885	35	3930	500	8910	10	1	7036609	937	13.01	0.66	12	0.04	1023.00	20221.00	17570	20240618	-24.25	11250	20240805	18.31	17570	-24.25	20240618	11250	18.31	20240805	17570	-24.25	20240618	11250	18.31	20240805	0.78	N	187870	500	35 억		74980	N	N	0	N	00	N
117	20240809	130830	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13490	380	2	2.90	37157000	2789	42.94	12980	13630	12980	17040	9180	13110	13322.70	1.07	0	-125	13490	13300	12980	12790	12470	13395	12885	35	3930	500	8910	10	1	7036609	949	13.19	0.67	12	0.04	1023.00	20221.00	17570	20240618	-23.22	11250	20240805	19.91	17570	-23.22	20240618	11250	19.91	20240805	17570	-23.22	20240618	11250	19.91	20240805	0.78	N	187870	500	35 억		74980	N	N	0	N	00	N
118	20240809	120828	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13270	160	2	1.22	20558880	1556	23.96	12980	13630	12980	17040	9180	13110	13212.65	1.07	0	-103	13490	13300	12980	12790	12470	13395	12885	35	3930	500	8910	10	1	7036609	934	12.97	0.66	12	0.02	1023.00	20221.00	17570	20240618	-24.47	11250	20240805	17.96	17570	-24.47	20240618	11250	17.96	20240805	17570	-24.47	20240618	11250	17.96	20240805	0.78	N	187870	500	35 억		74980	N	N	0	N	00	N
119	20240809	110821	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13190	80	2	0.61	17734340	1343	20.68	12980	13630	12980	17040	9180	13110	13205.02	1.07	0	-132	13490	13300	12980	12790	12470	13395	12885	35	3930	500	8910	10	1	7036609	928	12.89	0.65	12	0.02	1023.00	20221.00	17570	20240618	-24.93	11250	20240805	17.24	17570	-24.93	20240618	11250	17.24	20240805	17570	-24.93	20240618	11250	17.24	20240805	0.78	N	187870	500	35 억		74980	N	N	0	N	00	N
120	20240809	100830	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13240	130	2	0.99	9052750	686	10.56	12980	13630	12980	17040	9180	13110	13196.43	1.07	0	-67	13490	13300	12980	12790	12470	13395	12885	35	3930	500	8910	10	1	7036609	932	12.94	0.65	12	0.01	1023.00	20221.00	17570	20240618	-24.64	11250	20240805	17.69	17570	-24.64	20240618	11250	17.69	20240805	17570	-24.64	20240618	11250	17.69	20240805	0.78	N	187870	500	35 억		74980	N	N	0	N	00	N
121	20240809	090824	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13120	10	2	0.08	1464050	112	1.72	12980	13630	12980	17040	9180	13110	13071.88	1.07	0	-2	13490	13300	12980	12790	12470	13395	12885	35	3930	500	8910	10	1	7036609	923	12.83	0.65	12	0.00	1023.00	20221.00	17570	20240618	-25.33	11250	20240805	16.62	17570	-25.33	20240618	11250	16.62	20240805	17570	-25.33	20240618	11250	16.62	20240805	0.78	N	187870	500	35 억		74980	N	N	0	N	00	N
122	20240808	160810	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13110	30	2	0.23	84327510	6495	46.15	12960	13170	12660	17000	9160	13080	12983.45	1.07	0	-220	14540	13810	13170	12440	11800	14175	12805	35	3920	500	8890	10	1	7036609	922	12.82	0.65	12	0.09	1023.00	20221.00	17570	20240618	-25.38	11250	20240805	16.53	17570	-25.38	20240618	11250	16.53	20240805	17570	-25.38	20240618	11250	16.53	20240805	0.81	N	187870	500	35 억		75195	N	N	0	N	00	N
123	20240808	150820	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12950	-130	5	-0.99	73452110	5664	40.24	12960	13170	12660	17000	9160	13080	12968.24	1.07	0	-99	14540	13810	13170	12440	11800	14175	12805	35	3920	500	8890	10	1	7036609	911	12.66	0.64	12	0.08	1023.00	20221.00	17570	20240618	-26.29	11250	20240805	15.11	17570	-26.29	20240618	11250	15.11	20240805	17570	-26.29	20240618	11250	15.11	20240805	0.81	N	187870	500	35 억		75195	N	N	0	N	00	N
124	20240808	140822	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12960	-120	5	-0.92	59337110	4575	32.50	12960	13170	12660	17000	9160	13080	12969.86	1.07	0	-68	14540	13810	13170	12440	11800	14175	12805	35	3920	500	8890	10	1	7036609	912	12.67	0.64	12	0.07	1023.00	20221.00	17570	20240618	-26.24	11250	20240805	15.20	17570	-26.24	20240618	11250	15.20	20240805	17570	-26.24	20240618	11250	15.20	20240805	0.81	N	187870	500	35 억		75195	N	N	0	N	00	N
125	20240808	130821	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13140	60	2	0.46	40707770	3140	22.31	12960	13170	12660	17000	9160	13080	12964.26	1.07	0	-509	14540	13810	13170	12440	11800	14175	12805	35	3920	500	8890	10	1	7036609	925	12.84	0.65	12	0.04	1023.00	20221.00	17570	20240618	-25.21	11250	20240805	16.80	17570	-25.21	20240618	11250	16.80	20240805	17570	-25.21	20240618	11250	16.80	20240805	0.81	N	187870	500	35 억		75195	N	N	0	N	00	N
126	20240808	120826	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12950	-130	5	-0.99	22319720	1731	12.30	12960	13080	12660	17000	9160	13080	12894.12	1.07	0	-172	14540	13810	13170	12440	11800	14175	12805	35	3920	500	8890	10	1	7036609	911	12.66	0.64	12	0.02	1023.00	20221.00	17570	20240618	-26.29	11250	20240805	15.11	17570	-26.29	20240618	11250	15.11	20240805	17570	-26.29	20240618	11250	15.11	20240805	0.81	N	187870	500	35 억		75195	N	N	0	N	00	N
127	20240808	110819	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13000	-80	5	-0.61	17477020	1358	9.65	12960	13080	12660	17000	9160	13080	12869.68	1.07	0	-242	14540	13810	13170	12440	11800	14175	12805	35	3920	500	8890	10	1	7036609	915	12.71	0.64	12	0.02	1023.00	20221.00	17570	20240618	-26.01	11250	20240805	15.56	17570	-26.01	20240618	11250	15.56	20240805	17570	-26.01	20240618	11250	15.56	20240805	0.81	N	187870	500	35 억		75195	N	N	0	N	00	N
128	20240808	100818	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12880	-200	5	-1.53	8789570	686	4.87	12960	13080	12660	17000	9160	13080	12812.78	1.07	0	-120	14540	13810	13170	12440	11800	14175	12805	35	3920	500	8890	10	1	7036609	906	12.59	0.64	12	0.01	1023.00	20221.00	17570	20240618	-26.69	11250	20240805	14.49	17570	-26.69	20240618	11250	14.49	20240805	17570	-26.69	20240618	11250	14.49	20240805	0.81	N	187870	500	35 억		75195	N	N	0	N	00	N
129	20240808	090813	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12910	-170	5	-1.30	6227570	487	3.46	12960	13080	12660	17000	9160	13080	12787.62	1.07	0	-7	14540	13810	13170	12440	11800	14175	12805	35	3920	500	8890	10	1	7036609	908	12.62	0.64	12	0.01	1023.00	20221.00	17570	20240618	-26.52	11250	20240805	14.76	17570	-26.52	20240618	11250	14.76	20240805	17570	-26.52	20240618	11250	14.76	20240805	0.81	N	187870	500	35 억		75195	N	N	0	N	00	N
130	20240807	160759	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13080	30	2	0.23	186770600	14075	71.86	12530	13900	12530	16960	9140	13050	13269.67	1.00	0	5177	14730	13890	13160	12320	11590	14310	12740	35	3910	500	8870	10	1	7036609	920	12.79	0.65	12	0.20	1023.00	20221.00	17570	20240618	-25.55	11250	20240805	16.27	17570	-25.55	20240618	11250	16.27	20240805	17570	-25.55	20240618	11250	16.27	20240805	0.83	N	187870	500	35 억		70039	N	N	0	N	00	N
131	20240807	150812	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13240	190	2	1.46	182951060	13783	70.37	12530	13900	12530	16960	9140	13050	13273.67	1.00	0	5317	14730	13890	13160	12320	11590	14310	12740	35	3910	500	8870	10	1	7036609	932	12.94	0.65	12	0.20	1023.00	20221.00	17570	20240618	-24.64	11250	20240805	17.69	17570	-24.64	20240618	11250	17.69	20240805	17570	-24.64	20240618	11250	17.69	20240805	0.83	N	187870	500	35 억		70039	N	N	0	N	00	N
132	20240807	140817	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13510	460	2	3.52	166064760	12511	63.88	12530	13900	12530	16960	9140	13050	13273.50	1.00	0	5512	14730	13890	13160	12320	11590	14310	12740	35	3910	500	8870	10	1	7036609	951	13.21	0.67	12	0.18	1023.00	20221.00	17570	20240618	-23.11	11250	20240805	20.09	17570	-23.11	20240618	11250	20.09	20240805	17570	-23.11	20240618	11250	20.09	20240805	0.83	N	187870	500	35 억		70039	N	N	0	N	00	N
133	20240807	130811	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13200	150	2	1.15	53538400	4091	20.89	12530	13320	12530	16960	9140	13050	13086.87	1.00	0	1819	14730	13890	13160	12320	11590	14310	12740	35	3910	500	8870	10	1	7036609	929	12.90	0.65	12	0.06	1023.00	20221.00	17570	20240618	-24.87	11250	20240805	17.33	17570	-24.87	20240618	11250	17.33	20240805	17570	-24.87	20240618	11250	17.33	20240805	0.83	N	187870	500	35 억		70039	N	N	0	N	00	N
134	20240807	120814	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13110	60	2	0.46	49979410	3821	19.51	12530	13320	12530	16960	9140	13050	13080.19	1.00	0	1799	14730	13890	13160	12320	11590	14310	12740	35	3910	500	8870	10	1	7036609	922	12.82	0.65	12	0.05	1023.00	20221.00	17570	20240618	-25.38	11250	20240805	16.53	17570	-25.38	20240618	11250	16.53	20240805	17570	-25.38	20240618	11250	16.53	20240805	0.83	N	187870	500	35 억		70039	N	N	0	N	00	N
135	20240807	110812	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13020	-30	5	-0.23	19247690	1489	7.60	12530	13320	12530	16960	9140	13050	12926.59	1.00	0	73	14730	13890	13160	12320	11590	14310	12740	35	3910	500	8870	10	1	7036609	916	12.73	0.64	12	0.02	1023.00	20221.00	17570	20240618	-25.90	11250	20240805	15.73	17570	-25.90	20240618	11250	15.73	20240805	17570	-25.90	20240618	11250	15.73	20240805	0.83	N	187870	500	35 억		70039	N	N	0	N	00	N
136	20240807	100807	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13130	80	2	0.61	12756470	994	5.08	12530	13320	12530	16960	9140	13050	12833.47	1.00	0	70	14730	13890	13160	12320	11590	14310	12740	35	3910	500	8870	10	1	7036609	924	12.83	0.65	12	0.01	1023.00	20221.00	17570	20240618	-25.27	11250	20240805	16.71	17570	-25.27	20240618	11250	16.71	20240805	17570	-25.27	20240618	11250	16.71	20240805	0.83	N	187870	500	35 억		70039	N	N	0	N	00	N
137	20240807	090834	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12930	-120	5	-0.92	6944830	550	2.81	12530	13050	12530	16960	9140	13050	12626.96	1.00	0	-33	14730	13890	13160	12320	11590	14310	12740	35	3910	500	8870	10	1	7036609	910	12.64	0.64	12	0.01	1023.00	20221.00	17570	20240618	-26.41	11250	20240805	14.93	17570	-26.41	20240618	11250	14.93	20240805	17570	-26.41	20240618	11250	14.93	20240805	0.83	N	187870	500	35 억		70039	N	N	0	N	00	N
138	20240806	160758	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13050	50	2	0.38	254661060	19442	70.16	12430	14000	12430	16900	9100	13000	13098.56	0.96	0	2317	15713	14356	12803	11446	9893	13580	10670	35	3900	500	8840	10	1	7036609	918	12.76	0.65	12	0.28	1023.00	20221.00	17570	20240618	-25.73	11250	20240805	16.00	17570	-25.73	20240618	11250	16.00	20240805	17570	-25.73	20240618	11250	16.00	20240805	0.85	N	187870	500	35 억		67789	N	N	0	N	00	N
139	20240806	150809	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13090	90	2	0.69	236064060	18018	65.03	12430	14000	12430	16900	9100	13000	13101.57	0.96	0	3223	15713	14356	12803	11446	9893	13580	10670	35	3900	500	8840	10	1	7036609	921	12.80	0.65	12	0.26	1023.00	20221.00	17570	20240618	-25.50	11250	20240805	16.36	17570	-25.50	20240618	11250	16.36	20240805	17570	-25.50	20240618	11250	16.36	20240805	0.85	N	187870	500	35 억		67789	N	N	0	N	00	N
140	20240806	140806	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13230	230	2	1.77	213985820	16328	58.93	12430	14000	12430	16900	9100	13000	13105.45	0.96	0	2668	15713	14356	12803	11446	9893	13580	10670	35	3900	500	8840	10	1	7036609	931	12.93	0.65	12	0.23	1023.00	20221.00	17570	20240618	-24.70	11250	20240805	17.60	17570	-24.70	20240618	11250	17.60	20240805	17570	-24.70	20240618	11250	17.60	20240805	0.85	N	187870	500	35 억		67789	N	N	0	N	00	N
141	20240806	130808	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13130	130	2	1.00	196768510	15020	54.21	12430	14000	12430	16900	9100	13000	13100.43	0.96	0	3435	15713	14356	12803	11446	9893	13580	10670	35	3900	500	8840	10	1	7036609	924	12.83	0.65	12	0.21	1023.00	20221.00	17570	20240618	-25.27	11250	20240805	16.71	17570	-25.27	20240618	11250	16.71	20240805	17570	-25.27	20240618	11250	16.71	20240805	0.85	N	187870	500	35 억		67789	N	N	0	N	00	N
142	20240806	120809	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13230	230	2	1.77	159696860	12179	43.95	12430	14000	12430	16900	9100	13000	13112.48	0.96	0	2461	15713	14356	12803	11446	9893	13580	10670	35	3900	500	8840	10	1	7036609	931	12.93	0.65	12	0.17	1023.00	20221.00	17570	20240618	-24.70	11250	20240805	17.60	17570	-24.70	20240618	11250	17.60	20240805	17570	-24.70	20240618	11250	17.60	20240805	0.85	N	187870	500	35 억		67789	N	N	0	N	00	N
143	20240806	110758	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13050	50	2	0.38	142375840	10853	39.17	12430	14000	12430	16900	9100	13000	13118.57	0.96	0	1984	15713	14356	12803	11446	9893	13580	10670	35	3900	500	8840	10	1	7036609	918	12.76	0.65	12	0.15	1023.00	20221.00	17570	20240618	-25.73	11250	20240805	16.00	17570	-25.73	20240618	11250	16.00	20240805	17570	-25.73	20240618	11250	16.00	20240805	0.85	N	187870	500	35 억		67789	N	N	0	N	00	N
144	20240806	100758	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13490	490	2	3.77	113441230	8659	31.25	12430	14000	12430	16900	9100	13000	13100.96	0.96	0	1641	15713	14356	12803	11446	9893	13580	10670	35	3900	500	8840	10	1	7036609	949	13.19	0.67	12	0.12	1023.00	20221.00	17570	20240618	-23.22	11250	20240805	19.91	17570	-23.22	20240618	11250	19.91	20240805	17570	-23.22	20240618	11250	19.91	20240805	0.85	N	187870	500	35 억		67789	N	N	0	N	00	N
145	20240806	090804	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12870	-130	5	-1.00	26439840	2091	7.55	12430	13390	12430	16900	9100	13000	12644.59	0.96	0	-384	15713	14356	12803	11446	9893	13580	10670	35	3900	500	8840	10	1	7036609	906	12.58	0.64	12	0.03	1023.00	20221.00	17570	20240618	-26.75	11250	20240805	14.40	17570	-26.75	20240618	11250	14.40	20240805	17570	-26.75	20240618	11250	14.40	20240805	0.85	N	187870	500	35 억		67789	N	N	0	N	00	N
146	20240805	160747	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13000	-1160	5	-8.19	361184980	27680	252.81	13850	14160	11250	18400	9920	14160	13048.61	1.02	0	-3620	15100	14630	14390	13920	13680	14510	13800	35	4240	500	9620	10	1	7036609	915	12.71	0.64	12	0.39	1023.00	20221.00	17570	20240618	-26.01	11250	20240805	15.56	17570	-26.01	20240618	11250	15.56	20240805	17570	-26.01	20240618	11250	15.56	20240805	0.86	N	187870	500	35 억		71436	N	N	0	N	00	N
147	20240805	150801	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12380	-1780	5	-12.57	323604710	24760	226.14	13850	14160	11250	18400	9920	14160	13069.66	1.02	0	-3550	15100	14630	14390	13920	13680	14510	13800	35	4240	500	9620	10	1	7036609	871	12.10	0.61	12	0.35	1023.00	20221.00	17570	20240618	-29.54	11250	20240805	10.04	17570	-29.54	20240618	11250	10.04	20240805	17570	-29.54	20240618	11250	10.04	20240805	0.86	N	187870	500	35 억		71436	N	N	0	N	00	N
148	20240805	140803	58	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12840	-1320	5	-9.32	259943980	19612	179.12	13850	14160	12770	18400	9920	14160	13254.33	1.02	0	-3316	15100	14630	14390	13920	13680	14510	13800	35	4240	500	9620	10	1	7036609	904	12.55	0.63	12	0.28	1023.00	20221.00	17570	20240618	-26.92	12200	20231010	5.25	17570	-26.92	20240618	12770	0.55	20240805	17570	-26.92	20240618	12200	5.25	20231010	0.86	N	187870	500	35 억		71436	N	N	0	N	00	N
149	20240805	130801	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12940	-1220	5	-8.62	201887160	15117	138.07	13850	14160	12940	18400	9920	14160	13354.98	1.02	0	-5176	15100	14630	14390	13920	13680	14510	13800	35	4240	500	9620	10	1	7036609	911	12.65	0.64	12	0.21	1023.00	20221.00	17570	20240618	-26.35	12200	20231010	6.07	17570	-26.35	20240618	12940	0.00	20240805	17570	-26.35	20240618	12200	6.07	20231010	0.86	N	187870	500	35 억		71436	N	N	0	N	00	N
150	20240805	120757	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13080	-1080	5	-7.63	150144190	11143	101.77	13850	14160	13010	18400	9920	14160	13474.31	1.02	0	-3438	15100	14630	14390	13920	13680	14510	13800	35	4240	500	9620	10	1	7036609	920	12.79	0.65	12	0.16	1023.00	20221.00	17570	20240618	-25.55	12200	20231010	7.21	17570	-25.55	20240618	13010	0.54	20240805	17570	-25.55	20240618	12200	7.21	20231010	0.86	N	187870	500	35 억		71436	N	N	0	N	00	N
151	20240805	110756	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13380	-780	5	-5.51	110977530	8171	74.63	13850	14160	13350	18400	9920	14160	13581.88	1.02	0	-3328	15100	14630	14390	13920	13680	14510	13800	35	4240	500	9620	10	1	7036609	941	13.08	0.66	12	0.12	1023.00	20221.00	17570	20240618	-23.85	12200	20231010	9.67	17570	-23.85	20240618	13350	0.22	20240805	17570	-23.85	20240618	12200	9.67	20231010	0.86	N	187870	500	35 억		71436	N	N	0	N	00	N
152	20240805	100755	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13640	-520	5	-3.67	57779920	4213	38.48	13850	14160	13500	18400	9920	14160	13714.67	1.02	0	-2047	15100	14630	14390	13920	13680	14510	13800	35	4240	500	9620	10	1	7036609	960	13.33	0.67	12	0.06	1023.00	20221.00	17570	20240618	-22.37	12200	20231010	11.80	17570	-22.37	20240618	13500	1.04	20240805	17570	-22.37	20240618	12200	11.80	20231010	0.86	N	187870	500	35 억		71436	N	N	0	N	00	N
153	20240805	090750	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13850	-310	5	-2.19	18801990	1357	12.39	13850	14160	13850	18400	9920	14160	13855.56	1.02	0	-955	15100	14630	14390	13920	13680	14510	13800	35	4240	500	9620	10	1	7036609	975	13.54	0.68	12	0.02	1023.00	20221.00	17570	20240618	-21.17	12200	20231010	13.52	17570	-21.17	20240618	13750	0.73	20240131	17570	-21.17	20240618	12200	13.52	20231010	0.86	N	187870	500	35 억		71436	N	N	0	N	00	N
154	20240802	160742	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14160	-700	5	-4.71	156701740	10908	453.56	14860	14860	14150	19310	10410	14860	14365.76	1.07	0	-4030	15193	15026	14873	14706	14553	15020	14700	35	4450	500	10100	10	1	7036609	996	13.84	0.70	12	0.16	1023.00	20221.00	17570	20240618	-19.41	12200	20231010	16.07	17570	-19.41	20240618	13750	2.98	20240131	17570	-19.41	20240618	12200	16.07	20231010	0.86	N	187870	500	35 억		75466	N	N	0	N	00	N
155	20240802	150742	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14220	-640	5	-4.31	134823310	9366	389.44	14860	14860	14210	19310	10410	14860	14394.97	1.07	0	-2833	15193	15026	14873	14706	14553	15020	14700	35	4450	500	10100	10	1	7036609	1001	13.90	0.70	12	0.13	1023.00	20221.00	17570	20240618	-19.07	12200	20231010	16.56	17570	-19.07	20240618	13750	3.42	20240131	17570	-19.07	20240618	12200	16.56	20231010	0.86	N	187870	500	35 억		75466	N	N	0	N	00	N
156	20240802	140745	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14280	-580	5	-3.90	90072260	6228	258.96	14860	14860	14280	19310	10410	14860	14462.47	1.07	0	-2390	15193	15026	14873	14706	14553	15020	14700	35	4450	500	10100	10	1	7036609	1005	13.96	0.71	12	0.09	1023.00	20221.00	17570	20240618	-18.73	12200	20231010	17.05	17570	-18.73	20240618	13750	3.85	20240131	17570	-18.73	20240618	12200	17.05	20231010	0.86	N	187870	500	35 억		75466	N	N	0	N	00	N
157	20240802	130743	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14520	-340	5	-2.29	80373690	5552	230.85	14860	14860	14280	19310	10410	14860	14476.53	1.07	0	-2323	15193	15026	14873	14706	14553	15020	14700	35	4450	500	10100	10	1	7036609	1022	14.19	0.72	12	0.08	1023.00	20221.00	17570	20240618	-17.36	12200	20231010	19.02	17570	-17.36	20240618	13750	5.60	20240131	17570	-17.36	20240618	12200	19.02	20231010	0.86	N	187870	500	35 억		75466	N	N	0	N	00	N
158	20240802	120744	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14420	-440	5	-2.96	57612280	3969	165.03	14860	14860	14410	19310	10410	14860	14515.57	1.07	0	-1339	15193	15026	14873	14706	14553	15020	14700	35	4450	500	10100	10	1	7036609	1015	14.10	0.71	12	0.06	1023.00	20221.00	17570	20240618	-17.93	12200	20231010	18.20	17570	-17.93	20240618	13750	4.87	20240131	17570	-17.93	20240618	12200	18.20	20231010	0.86	N	187870	500	35 억		75466	N	N	0	N	00	N
159	20240802	110744	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14440	-420	5	-2.83	35745580	2456	102.12	14860	14860	14410	19310	10410	14860	14554.39	1.07	0	-569	15193	15026	14873	14706	14553	15020	14700	35	4450	500	10100	10	1	7036609	1016	14.12	0.71	12	0.03	1023.00	20221.00	17570	20240618	-17.81	12200	20231010	18.36	17570	-17.81	20240618	13750	5.02	20240131	17570	-17.81	20240618	12200	18.36	20231010	0.86	N	187870	500	35 억		75466	N	N	0	N	00	N
160	20240802	100739	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14480	-380	5	-2.56	30669990	2106	87.57	14860	14860	14410	19310	10410	14860	14563.15	1.07	0	-404	15193	15026	14873	14706	14553	15020	14700	35	4450	500	10100	10	1	7036609	1019	14.15	0.72	12	0.03	1023.00	20221.00	17570	20240618	-17.59	12200	20231010	18.69	17570	-17.59	20240618	13750	5.31	20240131	17570	-17.59	20240618	12200	18.69	20231010	0.86	N	187870	500	35 억		75466	N	N	0	N	00	N
161	20240802	090745	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14800	-60	5	-0.40	740980	50	2.08	14860	14860	14800	19310	10410	14860	14819.60	1.07	0	0	15193	15026	14873	14706	14553	15020	14700	35	4450	500	10100	10	1	7036609	1041	14.47	0.73	12	0.00	1023.00	20221.00	17570	20240618	-15.77	12200	20231010	21.31	17570	-15.77	20240618	13750	7.64	20240131	17570	-15.77	20240618	12200	21.31	20231010	0.86	N	187870	500	35 억		75466	N	N	0	N	00	N
162	20240801	160739	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14860	-10	5	-0.07	35720310	2405	108.58	14860	15040	14720	19330	10410	14870	14852.52	1.08	0	-199	15136	15002	14896	14762	14656	14950	14710	35	4460	500	10110	10	1	7036609	1046	14.53	0.73	12	0.03	1023.00	20221.00	17570	20240618	-15.42	12200	20231010	21.80	17570	-15.42	20240618	13750	8.07	20240131	17570	-15.42	20240618	12200	21.80	20231010	0.87	N	187870	500	35 억		75662	N	N	0	N	00	N
163	20240801	150801	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14790	-80	5	-0.54	34236400	2305	104.06	14860	15040	14720	19330	10410	14870	14853.10	1.08	0	-179	15136	15002	14896	14762	14656	14950	14710	35	4460	500	10110	10	1	7036609	1041	14.46	0.73	12	0.03	1023.00	20221.00	17570	20240618	-15.82	12200	20231010	21.23	17570	-15.82	20240618	13750	7.56	20240131	17570	-15.82	20240618	12200	21.23	20231010	0.87	N	187870	500	35 억		75662	N	N	0	N	00	N
164	20240801	140752	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14900	30	2	0.20	28916360	1947	87.90	14860	15040	14720	19330	10410	14870	14851.75	1.08	0	-210	15136	15002	14896	14762	14656	14950	14710	35	4460	500	10110	10	1	7036609	1048	14.57	0.74	12	0.03	1023.00	20221.00	17570	20240618	-15.20	12200	20231010	22.13	17570	-15.20	20240618	13750	8.36	20240131	17570	-15.20	20240618	12200	22.13	20231010	0.87	N	187870	500	35 억		75662	N	N	0	N	00	N
165	20240801	130742	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14900	30	2	0.20	28901460	1946	87.86	14860	15040	14720	19330	10410	14870	14851.73	1.08	0	-210	15136	15002	14896	14762	14656	14950	14710	35	4460	500	10110	10	1	7036609	1048	14.57	0.74	12	0.03	1023.00	20221.00	17570	20240618	-15.20	12200	20231010	22.13	17570	-15.20	20240618	13750	8.36	20240131	17570	-15.20	20240618	12200	22.13	20231010	0.87	N	187870	500	35 억		75662	N	N	0	N	00	N
166	20240801	120747	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14900	30	2	0.20	28365580	1910	86.23	14860	15040	14720	19330	10410	14870	14851.09	1.08	0	-206	15136	15002	14896	14762	14656	14950	14710	35	4460	500	10110	10	1	7036609	1048	14.57	0.74	12	0.03	1023.00	20221.00	17570	20240618	-15.20	12200	20231010	22.13	17570	-15.20	20240618	13750	8.36	20240131	17570	-15.20	20240618	12200	22.13	20231010	0.87	N	187870	500	35 억		75662	N	N	0	N	00	N
167	20240801	110747	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14900	30	2	0.20	13086680	878	39.64	14860	15040	14720	19330	10410	14870	14905.10	1.08	0	-206	15136	15002	14896	14762	14656	14950	14710	35	4460	500	10110	10	1	7036609	1048	14.57	0.74	12	0.01	1023.00	20221.00	17570	20240618	-15.20	12200	20231010	22.13	17570	-15.20	20240618	13750	8.36	20240131	17570	-15.20	20240618	12200	22.13	20231010	0.87	N	187870	500	35 억		75662	N	N	0	N	00	N
168	20240801	100742	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14930	60	2	0.40	8074700	542	24.47	14860	15040	14720	19330	10410	14870	14897.97	1.08	0	-111	15136	15002	14896	14762	14656	14950	14710	35	4460	500	10110	10	1	7036609	1051	14.59	0.74	12	0.01	1023.00	20221.00	17570	20240618	-15.03	12200	20231010	22.38	17570	-15.03	20240618	13750	8.58	20240131	17570	-15.03	20240618	12200	22.38	20231010	0.87	N	187870	500	35 억		75662	N	N	0	N	00	N
169	20240801	090734	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15040	170	2	1.14	2608960	176	7.95	14860	15040	14720	19330	10410	14870	14823.64	1.08	0	-24	15136	15002	14896	14762	14656	14950	14710	35	4460	500	10110	10	1	7036609	1058	14.70	0.74	12	0.00	1023.00	20221.00	17570	20240618	-14.40	12200	20231010	23.28	17570	-14.40	20240618	13750	9.38	20240131	17570	-14.40	20240618	12200	23.28	20231010	0.87	N	187870	500	35 억		75662	N	N	0	N	00	N