KissMeData/412540/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	161231	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11700	-90	5	-0.76	9091886730	763222	29.83	12100	12450	11410	15320	8260	11790	11912.80	0.44	0	98435	14183	12986	11493	10296	8803	13585	10895	103	3530	500	8250	10	1	20600665	2410	-45.70	4.27	12	3.70	-256.00	2737.00	41200	20240430	-71.60	8200	20240805	42.68	41200	-71.60	20240430	8200	42.68	20240805	41200	-71.60	20240430	8200	42.68	20240805	0.52	N	412540	500	103 억		91519	N	N	0	N	00	N
3	20240830	151247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11640	-150	5	-1.27	8859844560	743325	29.05	12100	12450	11410	15320	8260	11790	11919.23	0.44	0	92996	14183	12986	11493	10296	8803	13585	10895	103	3530	500	8250	10	1	20600665	2398	-45.47	4.25	12	3.61	-256.00	2737.00	41200	20240430	-71.75	8200	20240805	41.95	41200	-71.75	20240430	8200	41.95	20240805	41200	-71.75	20240430	8200	41.95	20240805	0.52	N	412540	500	103 억		91519	N	N	0	N	00	N
4	20240830	141244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11810	20	2	0.17	8399060320	703991	27.51	12100	12450	11410	15320	8260	11790	11930.66	0.44	0	84909	14183	12986	11493	10296	8803	13585	10895	103	3530	500	8250	10	1	20600665	2433	-46.13	4.31	12	3.42	-256.00	2737.00	41200	20240430	-71.33	8200	20240805	44.02	41200	-71.33	20240430	8200	44.02	20240805	41200	-71.33	20240430	8200	44.02	20240805	0.52	N	412540	500	103 억		91519	N	N	0	N	00	N
5	20240830	131237	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11690	-100	5	-0.85	7836371870	656222	25.65	12100	12450	11410	15320	8260	11790	11941.67	0.44	0	81454	14183	12986	11493	10296	8803	13585	10895	103	3530	500	8250	10	1	20600665	2408	-45.66	4.27	12	3.19	-256.00	2737.00	41200	20240430	-71.63	8200	20240805	42.56	41200	-71.63	20240430	8200	42.56	20240805	41200	-71.63	20240430	8200	42.56	20240805	0.52	N	412540	500	103 억		91519	N	N	0	N	00	N
6	20240830	121242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11550	-240	5	-2.04	7259518220	606261	23.69	12100	12450	11540	15320	8260	11790	11974.28	0.44	0	70236	14183	12986	11493	10296	8803	13585	10895	103	3530	500	8250	10	1	20600665	2379	-45.12	4.22	12	2.94	-256.00	2737.00	41200	20240430	-71.97	8200	20240805	40.85	41200	-71.97	20240430	8200	40.85	20240805	41200	-71.97	20240430	8200	40.85	20240805	0.52	N	412540	500	103 억		91519	N	N	0	N	00	N
7	20240830	111255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11700	-90	5	-0.76	6780226140	565071	22.08	12100	12450	11590	15320	8260	11790	11998.93	0.44	0	63022	14183	12986	11493	10296	8803	13585	10895	103	3530	500	8250	10	1	20600665	2410	-45.70	4.27	12	2.74	-256.00	2737.00	41200	20240430	-71.60	8200	20240805	42.68	41200	-71.60	20240430	8200	42.68	20240805	41200	-71.60	20240430	8200	42.68	20240805	0.52	N	412540	500	103 억		91519	N	N	0	N	00	N
8	20240830	101248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11690	-100	5	-0.85	6029001950	500692	19.57	12100	12450	11670	15320	8260	11790	12041.39	0.44	0	44109	14183	12986	11493	10296	8803	13585	10895	103	3530	500	8250	10	1	20600665	2408	-45.66	4.27	12	2.43	-256.00	2737.00	41200	20240430	-71.63	8200	20240805	42.56	41200	-71.63	20240430	8200	42.56	20240805	41200	-71.63	20240430	8200	42.56	20240805	0.52	N	412540	500	103 억		91519	N	N	0	N	00	N
9	20240830	091253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12060	270	2	2.29	3652252620	299950	11.72	12100	12450	12000	15320	8260	11790	12176.34	0.44	0	20301	14183	12986	11493	10296	8803	13585	10895	103	3530	500	8250	10	1	20600665	2484	-47.11	4.41	12	1.46	-256.00	2737.00	41200	20240430	-70.73	8200	20240805	47.07	41200	-70.73	20240430	8200	47.07	20240805	41200	-70.73	20240430	8200	47.07	20240805	0.52	N	412540	500	103 억		91519	N	N	0	N	00	N
10	20240829	161252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11790	1620	2	15.93	28467269780	2366898	2645.67	10090	12690	10000	13220	7120	10170	12014.25	0.53	0	-19380	11003	10586	10373	9956	9743	10480	9850	103	3050	500	7110	10	1	20600665	2429	-46.05	4.31	12	11.49	-256.00	2737.00	41200	20240430	-71.38	8200	20240805	43.78	41200	-71.38	20240430	8200	43.78	20240805	41200	-71.38	20240430	8200	43.78	20240805	0.46	N	412540	500	103 억		109604	N	N	0	N	00	N
11	20240829	151305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12120	1950	2	19.17	26101341260	2171353	2427.10	10090	12690	10000	13220	7120	10170	12020.77	0.53	0	-19805	11003	10586	10373	9956	9743	10480	9850	103	3050	500	7110	10	1	20600665	2497	-47.34	4.43	12	10.54	-256.00	2737.00	41200	20240430	-70.58	8200	20240805	47.80	41200	-70.58	20240430	8200	47.80	20240805	41200	-70.58	20240430	8200	47.80	20240805	0.46	N	412540	500	103 억		109604	N	N	0	N	00	N
12	20240829	141305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10800	630	2	6.19	1347954990	128341	143.46	10090	10900	10000	13220	7120	10170	10502.92	0.53	0	25617	11003	10586	10373	9956	9743	10480	9850	103	3050	500	7110	10	1	20600665	2225	-42.19	3.95	12	0.62	-256.00	2737.00	41200	20240430	-73.79	8200	20240805	31.71	41200	-73.79	20240430	8200	31.71	20240805	41200	-73.79	20240430	8200	31.71	20240805	0.46	N	412540	500	103 억		109604	N	N	0	N	00	N
13	20240829	131305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10350	180	2	1.77	748241940	72301	80.82	10090	10580	10000	13220	7120	10170	10348.99	0.53	0	16425	11003	10586	10373	9956	9743	10480	9850	103	3050	500	7110	10	1	20600665	2132	-40.43	3.78	12	0.35	-256.00	2737.00	41200	20240430	-74.88	8200	20240805	26.22	41200	-74.88	20240430	8200	26.22	20240805	41200	-74.88	20240430	8200	26.22	20240805	0.46	N	412540	500	103 억		109604	N	N	0	N	00	N
14	20240829	121305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10510	340	2	3.34	638004910	61689	68.95	10090	10580	10000	13220	7120	10170	10342.28	0.53	0	12755	11003	10586	10373	9956	9743	10480	9850	103	3050	500	7110	10	1	20600665	2165	-41.05	3.84	12	0.30	-256.00	2737.00	41200	20240430	-74.49	8200	20240805	28.17	41200	-74.49	20240430	8200	28.17	20240805	41200	-74.49	20240430	8200	28.17	20240805	0.46	N	412540	500	103 억		109604	N	N	0	N	00	N
15	20240829	111304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10430	260	2	2.56	491357180	47741	53.36	10090	10550	10000	13220	7120	10170	10292.15	0.53	0	9851	11003	10586	10373	9956	9743	10480	9850	103	3050	500	7110	10	1	20600665	2149	-40.74	3.81	12	0.23	-256.00	2737.00	41200	20240430	-74.68	8200	20240805	27.20	41200	-74.68	20240430	8200	27.20	20240805	41200	-74.68	20240430	8200	27.20	20240805	0.46	N	412540	500	103 억		109604	N	N	0	N	00	N
16	20240829	101255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10250	80	2	0.79	201789460	20010	22.37	10090	10250	10000	13220	7120	10170	10084.43	0.53	0	3906	11003	10586	10373	9956	9743	10480	9850	103	3050	500	7110	10	1	20600665	2112	-40.04	3.74	12	0.10	-256.00	2737.00	41200	20240430	-75.12	8200	20240805	25.00	41200	-75.12	20240430	8200	25.00	20240805	41200	-75.12	20240430	8200	25.00	20240805	0.46	N	412540	500	103 억		109604	N	N	0	N	00	N
17	20240829	091304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10090	-80	5	-0.79	43035580	4277	4.78	10090	10150	10010	13220	7120	10170	10062.07	0.53	0	934	11003	10586	10373	9956	9743	10480	9850	103	3050	500	7110	10	1	20600665	2079	-39.41	3.69	12	0.02	-256.00	2737.00	41200	20240430	-75.51	8200	20240805	23.05	41200	-75.51	20240430	8200	23.05	20240805	41200	-75.51	20240430	8200	23.05	20240805	0.46	N	412540	500	103 억		109604	N	N	0	N	00	N
18	20240828	161220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10170	-470	5	-4.42	905817720	87427	28.19	10790	10790	10160	13830	7450	10640	10361.08	0.61	0	-17679	11753	11196	10633	10076	9513	11475	10355	103	3190	500	7440	10	1	20600665	2095	-39.73	3.72	12	0.42	-256.00	2737.00	41200	20240430	-75.32	8200	20240805	24.02	41200	-75.32	20240430	8200	24.02	20240805	41200	-75.32	20240430	8200	24.02	20240805	0.46	N	412540	500	103 억		126643	N	N	0	N	00	N
19	20240828	151230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10190	-450	5	-4.23	868193520	83728	27.00	10790	10790	10170	13830	7450	10640	10368.96	0.61	0	-17410	11753	11196	10633	10076	9513	11475	10355	103	3190	500	7440	10	1	20600665	2099	-39.80	3.72	12	0.41	-256.00	2737.00	41200	20240430	-75.27	8200	20240805	24.27	41200	-75.27	20240430	8200	24.27	20240805	41200	-75.27	20240430	8200	24.27	20240805	0.46	N	412540	500	103 억		126643	N	N	0	N	00	N
20	20240828	141230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10250	-390	5	-3.67	749339900	72067	23.24	10790	10790	10190	13830	7450	10640	10397.56	0.61	0	-15636	11753	11196	10633	10076	9513	11475	10355	103	3190	500	7440	10	1	20600665	2112	-40.04	3.74	12	0.35	-256.00	2737.00	41200	20240430	-75.12	8200	20240805	25.00	41200	-75.12	20240430	8200	25.00	20240805	41200	-75.12	20240430	8200	25.00	20240805	0.46	N	412540	500	103 억		126643	N	N	0	N	00	N
21	20240828	131229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10290	-350	5	-3.29	629136090	60327	19.45	10790	10790	10230	13830	7450	10640	10428.49	0.61	0	-13478	11753	11196	10633	10076	9513	11475	10355	103	3190	500	7440	10	1	20600665	2120	-40.20	3.76	12	0.29	-256.00	2737.00	41200	20240430	-75.02	8200	20240805	25.49	41200	-75.02	20240430	8200	25.49	20240805	41200	-75.02	20240430	8200	25.49	20240805	0.46	N	412540	500	103 억		126643	N	N	0	N	00	N
22	20240828	121226	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10250	-390	5	-3.67	570385820	54612	17.61	10790	10790	10230	13830	7450	10640	10444.05	0.61	0	-11490	11753	11196	10633	10076	9513	11475	10355	103	3190	500	7440	10	1	20600665	2112	-40.04	3.74	12	0.27	-256.00	2737.00	41200	20240430	-75.12	8200	20240805	25.00	41200	-75.12	20240430	8200	25.00	20240805	41200	-75.12	20240430	8200	25.00	20240805	0.46	N	412540	500	103 억		126643	N	N	0	N	00	N
23	20240828	111226	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10350	-290	5	-2.73	408749820	38904	12.55	10790	10790	10340	13830	7450	10640	10506.36	0.61	0	-8191	11753	11196	10633	10076	9513	11475	10355	103	3190	500	7440	10	1	20600665	2132	-40.43	3.78	12	0.19	-256.00	2737.00	41200	20240430	-74.88	8200	20240805	26.22	41200	-74.88	20240430	8200	26.22	20240805	41200	-74.88	20240430	8200	26.22	20240805	0.46	N	412540	500	103 억		126643	N	N	0	N	00	N
24	20240828	101253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10560	-80	5	-0.75	270693140	25653	8.27	10790	10790	10410	13830	7450	10640	10551.84	0.61	0	-2026	11753	11196	10633	10076	9513	11475	10355	103	3190	500	7440	10	1	20600665	2175	-41.25	3.86	12	0.12	-256.00	2737.00	41200	20240430	-74.37	8200	20240805	28.78	41200	-74.37	20240430	8200	28.78	20240805	41200	-74.37	20240430	8200	28.78	20240805	0.46	N	412540	500	103 억		126643	N	N	0	N	00	N
25	20240828	091247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10530	-110	5	-1.03	93746120	8819	2.84	10790	10790	10410	13830	7450	10640	10629.93	0.61	0	-847	11753	11196	10633	10076	9513	11475	10355	103	3190	500	7440	10	1	20600665	2169	-41.13	3.85	12	0.04	-256.00	2737.00	41200	20240430	-74.44	8200	20240805	28.41	41200	-74.44	20240430	8200	28.41	20240805	41200	-74.44	20240430	8200	28.41	20240805	0.46	N	412540	500	103 억		126643	N	N	0	N	00	N
26	20240827	161217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10640	250	2	2.41	3336431990	308866	318.47	10180	11190	10070	13500	7280	10390	10802.39	0.79	0	-35608	11323	10856	10503	10036	9683	10680	9860	103	3110	500	7270	10	1	20600665	2192	-41.56	3.89	12	1.50	-256.00	2737.00	41200	20240430	-74.17	8200	20240805	29.76	41200	-74.17	20240430	8200	29.76	20240805	41200	-74.17	20240430	8200	29.76	20240805	0.49	N	412540	500	103 억		162800	N	N	0	N	00	N
27	20240827	151226	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10530	140	2	1.35	3283724830	303900	313.35	10180	11190	10070	13500	7280	10390	10805.28	0.79	0	-35656	11323	10856	10503	10036	9683	10680	9860	103	3110	500	7270	10	1	20600665	2169	-41.13	3.85	12	1.48	-256.00	2737.00	41200	20240430	-74.44	8200	20240805	28.41	41200	-74.44	20240430	8200	28.41	20240805	41200	-74.44	20240430	8200	28.41	20240805	0.49	N	412540	500	103 억		162800	N	N	0	N	00	N
28	20240827	141232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10660	270	2	2.60	3178722660	294009	303.16	10180	11190	10070	13500	7280	10390	10811.66	0.79	0	-37121	11323	10856	10503	10036	9683	10680	9860	103	3110	500	7270	10	1	20600665	2196	-41.64	3.89	12	1.43	-256.00	2737.00	41200	20240430	-74.13	8200	20240805	30.00	41200	-74.13	20240430	8200	30.00	20240805	41200	-74.13	20240430	8200	30.00	20240805	0.49	N	412540	500	103 억		162800	N	N	0	N	00	N
29	20240827	131235	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10660	270	2	2.60	3018886020	279055	287.74	10180	11190	10070	13500	7280	10390	10818.25	0.79	0	-41224	11323	10856	10503	10036	9683	10680	9860	103	3110	500	7270	10	1	20600665	2196	-41.64	3.89	12	1.35	-256.00	2737.00	41200	20240430	-74.13	8200	20240805	30.00	41200	-74.13	20240430	8200	30.00	20240805	41200	-74.13	20240430	8200	30.00	20240805	0.49	N	412540	500	103 억		162800	N	N	0	N	00	N
30	20240827	121235	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10640	250	2	2.41	2791855110	257648	265.66	10180	11190	10070	13500	7280	10390	10835.93	0.79	0	-44416	11323	10856	10503	10036	9683	10680	9860	103	3110	500	7270	10	1	20600665	2192	-41.56	3.89	12	1.25	-256.00	2737.00	41200	20240430	-74.17	8200	20240805	29.76	41200	-74.17	20240430	8200	29.76	20240805	41200	-74.17	20240430	8200	29.76	20240805	0.49	N	412540	500	103 억		162800	N	N	0	N	00	N
31	20240827	111233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10730	340	2	3.27	2318628860	213420	220.06	10180	11190	10070	13500	7280	10390	10864.17	0.79	0	-39245	11323	10856	10503	10036	9683	10680	9860	103	3110	500	7270	10	1	20600665	2210	-41.91	3.92	12	1.04	-256.00	2737.00	41200	20240430	-73.96	8200	20240805	30.85	41200	-73.96	20240430	8200	30.85	20240805	41200	-73.96	20240430	8200	30.85	20240805	0.49	N	412540	500	103 억		162800	N	N	0	N	00	N
32	20240827	101229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10390	0	3	0.00	220803200	21571	22.24	10180	10420	10070	13500	7280	10390	10236.09	0.79	0	4901	11323	10856	10503	10036	9683	10680	9860	103	3110	500	7270	10	1	20600665	2140	-40.59	3.80	12	0.10	-256.00	2737.00	41200	20240430	-74.78	8200	20240805	26.71	41200	-74.78	20240430	8200	26.71	20240805	41200	-74.78	20240430	8200	26.71	20240805	0.49	N	412540	500	103 억		162800	N	N	0	N	00	N
33	20240827	091230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10090	-300	5	-2.89	105594960	10372	10.69	10180	10390	10070	13500	7280	10390	10180.71	0.79	0	1424	11323	10856	10503	10036	9683	10680	9860	103	3110	500	7270	10	1	20600665	2079	-39.41	3.69	12	0.05	-256.00	2737.00	41200	20240430	-75.51	8200	20240805	23.05	41200	-75.51	20240430	8200	23.05	20240805	41200	-75.51	20240430	8200	23.05	20240805	0.49	N	412540	500	103 억		162800	N	N	0	N	00	N
34	20240826	161211	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10390	140	2	1.37	1007710910	95914	101.76	10750	10970	10150	13320	7180	10250	10507.39	0.85	0	-12708	10710	10480	10240	10010	9770	10360	9890	103	3070	500	7170	10	1	20600665	2140	-40.59	3.80	12	0.47	-256.00	2737.00	41200	20240430	-74.78	8200	20240805	26.71	41200	-74.78	20240430	8200	26.71	20240805	41200	-74.78	20240430	8200	26.71	20240805	0.51	N	412540	500	103 억		174836	N	N	0	N	00	N
35	20240826	151222	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10400	150	2	1.46	956616150	91023	96.57	10750	10970	10150	13320	7180	10250	10509.61	0.85	0	-12959	10710	10480	10240	10010	9770	10360	9890	103	3070	500	7170	10	1	20600665	2142	-40.62	3.80	12	0.44	-256.00	2737.00	41200	20240430	-74.76	8200	20240805	26.83	41200	-74.76	20240430	8200	26.83	20240805	41200	-74.76	20240430	8200	26.83	20240805	0.51	N	412540	500	103 억		174836	N	N	0	N	00	N
36	20240826	141227	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10210	-40	5	-0.39	851151640	80795	85.72	10750	10970	10150	13320	7180	10250	10534.71	0.85	0	-14665	10710	10480	10240	10010	9770	10360	9890	103	3070	500	7170	10	1	20600665	2103	-39.88	3.73	12	0.39	-256.00	2737.00	41200	20240430	-75.22	8200	20240805	24.51	41200	-75.22	20240430	8200	24.51	20240805	41200	-75.22	20240430	8200	24.51	20240805	0.51	N	412540	500	103 억		174836	N	N	0	N	00	N
37	20240826	131227	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10230	-20	5	-0.20	821517250	77900	82.65	10750	10970	10150	13320	7180	10250	10545.79	0.85	0	-13697	10710	10480	10240	10010	9770	10360	9890	103	3070	500	7170	10	1	20600665	2107	-39.96	3.74	12	0.38	-256.00	2737.00	41200	20240430	-75.17	8200	20240805	24.76	41200	-75.17	20240430	8200	24.76	20240805	41200	-75.17	20240430	8200	24.76	20240805	0.51	N	412540	500	103 억		174836	N	N	0	N	00	N
38	20240826	121220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10280	30	2	0.29	780116660	73847	78.35	10750	10970	10150	13320	7180	10250	10563.96	0.85	0	-13869	10710	10480	10240	10010	9770	10360	9890	103	3070	500	7170	10	1	20600665	2118	-40.16	3.76	12	0.36	-256.00	2737.00	41200	20240430	-75.05	8200	20240805	25.37	41200	-75.05	20240430	8200	25.37	20240805	41200	-75.05	20240430	8200	25.37	20240805	0.51	N	412540	500	103 억		174836	N	N	0	N	00	N
39	20240826	111222	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10340	90	2	0.88	643569460	60512	64.20	10750	10970	10270	13320	7180	10250	10635.40	0.85	0	-8492	10710	10480	10240	10010	9770	10360	9890	103	3070	500	7170	10	1	20600665	2130	-40.39	3.78	12	0.29	-256.00	2737.00	41200	20240430	-74.90	8200	20240805	26.10	41200	-74.90	20240430	8200	26.10	20240805	41200	-74.90	20240430	8200	26.10	20240805	0.51	N	412540	500	103 억		174836	N	N	0	N	00	N
40	20240826	101224	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10370	120	2	1.17	597830750	56085	59.50	10750	10970	10270	13320	7180	10250	10659.37	0.85	0	-5760	10710	10480	10240	10010	9770	10360	9890	103	3070	500	7170	10	1	20600665	2136	-40.51	3.79	12	0.27	-256.00	2737.00	41200	20240430	-74.83	8200	20240805	26.46	41200	-74.83	20240430	8200	26.46	20240805	41200	-74.83	20240430	8200	26.46	20240805	0.51	N	412540	500	103 억		174836	N	N	0	N	00	N
41	20240826	091220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10600	350	2	3.41	427068720	39665	42.08	10750	10970	10590	13320	7180	10250	10766.89	0.85	0	696	10710	10480	10240	10010	9770	10360	9890	103	3070	500	7170	10	1	20600665	2184	-41.41	3.87	12	0.19	-256.00	2737.00	41200	20240430	-74.27	8200	20240805	29.27	41200	-74.27	20240430	8200	29.27	20240805	41200	-74.27	20240430	8200	29.27	20240805	0.51	N	412540	500	103 억		174836	N	N	0	N	00	N
42	20240823	161210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10250	-270	5	-2.57	863484510	84891	92.45	10310	10470	10000	13670	7370	10520	10171.20	0.83	0	3465	11206	10862	10616	10272	10026	10740	10150	103	3150	500	7360	10	1	20600665	2112	-40.04	3.74	12	0.41	-256.00	2737.00	41200	20240430	-75.12	8200	20240805	25.00	41200	-75.12	20240430	8200	25.00	20240805	41200	-75.12	20240430	8200	25.00	20240805	0.50	N	412540	500	103 억		170870	N	N	0	N	00	N
43	20240823	151222	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10290	-230	5	-2.19	788295840	77571	84.47	10310	10470	10000	13670	7370	10520	10162.15	0.83	0	4171	11206	10862	10616	10272	10026	10740	10150	103	3150	500	7360	10	1	20600665	2120	-40.20	3.76	12	0.38	-256.00	2737.00	41200	20240430	-75.02	8200	20240805	25.49	41200	-75.02	20240430	8200	25.49	20240805	41200	-75.02	20240430	8200	25.49	20240805	0.50	N	412540	500	103 억		170870	N	N	0	N	00	N
44	20240823	141222	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10140	-380	5	-3.61	697262880	68664	74.77	10310	10470	10000	13670	7370	10520	10154.60	0.83	0	3089	11206	10862	10616	10272	10026	10740	10150	103	3150	500	7360	10	1	20600665	2089	-39.61	3.70	12	0.33	-256.00	2737.00	41200	20240430	-75.39	8200	20240805	23.66	41200	-75.39	20240430	8200	23.66	20240805	41200	-75.39	20240430	8200	23.66	20240805	0.50	N	412540	500	103 억		170870	N	N	0	N	00	N
45	20240823	131219	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10190	-330	5	-3.14	645838710	63601	69.26	10310	10470	10000	13670	7370	10520	10154.42	0.83	0	4842	11206	10862	10616	10272	10026	10740	10150	103	3150	500	7360	10	1	20600665	2099	-39.80	3.72	12	0.31	-256.00	2737.00	41200	20240430	-75.27	8200	20240805	24.27	41200	-75.27	20240430	8200	24.27	20240805	41200	-75.27	20240430	8200	24.27	20240805	0.50	N	412540	500	103 억		170870	N	N	0	N	00	N
46	20240823	121218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10120	-400	5	-3.80	566604170	55786	60.75	10310	10470	10000	13670	7370	10520	10156.61	0.83	0	3348	11206	10862	10616	10272	10026	10740	10150	103	3150	500	7360	10	1	20600665	2085	-39.53	3.70	12	0.27	-256.00	2737.00	41200	20240430	-75.44	8200	20240805	23.41	41200	-75.44	20240430	8200	23.41	20240805	41200	-75.44	20240430	8200	23.41	20240805	0.50	N	412540	500	103 억		170870	N	N	0	N	00	N
47	20240823	111216	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10120	-400	5	-3.80	460040610	45197	49.22	10310	10470	10000	13670	7370	10520	10178.41	0.83	0	2516	11206	10862	10616	10272	10026	10740	10150	103	3150	500	7360	10	1	20600665	2085	-39.53	3.70	12	0.22	-256.00	2737.00	41200	20240430	-75.44	8200	20240805	23.41	41200	-75.44	20240430	8200	23.41	20240805	41200	-75.44	20240430	8200	23.41	20240805	0.50	N	412540	500	103 억		170870	N	N	0	N	00	N
48	20240823	101220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10240	-280	5	-2.66	229512790	22380	24.37	10310	10470	10100	13670	7370	10520	10255.01	0.83	0	1156	11206	10862	10616	10272	10026	10740	10150	103	3150	500	7360	10	1	20600665	2110	-40.00	3.74	12	0.11	-256.00	2737.00	41200	20240430	-75.15	8200	20240805	24.88	41200	-75.15	20240430	8200	24.88	20240805	41200	-75.15	20240430	8200	24.88	20240805	0.50	N	412540	500	103 억		170870	N	N	0	N	00	N
49	20240823	091220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10450	-70	5	-0.67	43776000	4232	4.61	10310	10470	10270	13670	7370	10520	10343.17	0.83	0	-308	11206	10862	10616	10272	10026	10740	10150	103	3150	500	7360	10	1	20600665	2153	-40.82	3.82	12	0.02	-256.00	2737.00	41200	20240430	-74.64	8200	20240805	27.44	41200	-74.64	20240430	8200	27.44	20240805	41200	-74.64	20240430	8200	27.44	20240805	0.50	N	412540	500	103 억		170870	N	N	0	N	00	N
50	20240822	161214	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10520	-370	5	-3.40	964878000	91112	64.31	10810	10960	10370	14150	7630	10890	10590.30	0.79	0	8683	11516	11202	10976	10662	10436	11090	10550	103	3260	500	7620	10	1	20600665	2167	-41.09	3.84	12	0.44	-256.00	2737.00	41200	20240430	-74.47	8200	20240805	28.29	41200	-74.47	20240430	8200	28.29	20240805	41200	-74.47	20240430	8200	28.29	20240805	0.45	N	412540	500	103 억		162169	N	N	0	N	00	N
51	20240822	151223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10480	-410	5	-3.76	886887820	83686	59.07	10810	10960	10370	14150	7630	10890	10597.80	0.79	0	7917	11516	11202	10976	10662	10436	11090	10550	103	3260	500	7620	10	1	20600665	2159	-40.94	3.83	12	0.41	-256.00	2737.00	41200	20240430	-74.56	8200	20240805	27.80	41200	-74.56	20240430	8200	27.80	20240805	41200	-74.56	20240430	8200	27.80	20240805	0.45	N	412540	500	103 억		162169	N	N	0	N	00	N
52	20240822	141224	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10410	-480	5	-4.41	828310400	78082	55.11	10810	10960	10370	14150	7630	10890	10608.21	0.79	0	5213	11516	11202	10976	10662	10436	11090	10550	103	3260	500	7620	10	1	20600665	2145	-40.66	3.80	12	0.38	-256.00	2737.00	41200	20240430	-74.73	8200	20240805	26.95	41200	-74.73	20240430	8200	26.95	20240805	41200	-74.73	20240430	8200	26.95	20240805	0.45	N	412540	500	103 억		162169	N	N	0	N	00	N
53	20240822	131221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10420	-470	5	-4.32	777908290	73267	51.72	10810	10960	10370	14150	7630	10890	10617.44	0.79	0	6902	11516	11202	10976	10662	10436	11090	10550	103	3260	500	7620	10	1	20600665	2147	-40.70	3.81	12	0.36	-256.00	2737.00	41200	20240430	-74.71	8200	20240805	27.07	41200	-74.71	20240430	8200	27.07	20240805	41200	-74.71	20240430	8200	27.07	20240805	0.45	N	412540	500	103 억		162169	N	N	0	N	00	N
54	20240822	121227	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10510	-380	5	-3.49	686843650	64556	45.57	10810	10960	10370	14150	7630	10890	10639.50	0.79	0	4066	11516	11202	10976	10662	10436	11090	10550	103	3260	500	7620	10	1	20600665	2165	-41.05	3.84	12	0.31	-256.00	2737.00	41200	20240430	-74.49	8200	20240805	28.17	41200	-74.49	20240430	8200	28.17	20240805	41200	-74.49	20240430	8200	28.17	20240805	0.45	N	412540	500	103 억		162169	N	N	0	N	00	N
55	20240822	111215	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10560	-330	5	-3.03	472088020	44077	31.11	10810	10960	10540	14150	7630	10890	10710.53	0.79	0	5994	11516	11202	10976	10662	10436	11090	10550	103	3260	500	7620	10	1	20600665	2175	-41.25	3.86	12	0.21	-256.00	2737.00	41200	20240430	-74.37	8200	20240805	28.78	41200	-74.37	20240430	8200	28.78	20240805	41200	-74.37	20240430	8200	28.78	20240805	0.45	N	412540	500	103 억		162169	N	N	0	N	00	N
56	20240822	101214	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10660	-230	5	-2.11	356948400	33215	23.44	10810	10960	10610	14150	7630	10890	10746.60	0.79	0	4061	11516	11202	10976	10662	10436	11090	10550	103	3260	500	7620	10	1	20600665	2196	-41.64	3.89	12	0.16	-256.00	2737.00	41200	20240430	-74.13	8200	20240805	30.00	41200	-74.13	20240430	8200	30.00	20240805	41200	-74.13	20240430	8200	30.00	20240805	0.45	N	412540	500	103 억		162169	N	N	0	N	00	N
57	20240822	091217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10890	0	3	0.00	97723730	9011	6.36	10810	10960	10750	14150	7630	10890	10844.94	0.79	0	2460	11516	11202	10976	10662	10436	11090	10550	103	3260	500	7620	10	1	20600665	2243	-42.54	3.98	12	0.04	-256.00	2737.00	41200	20240430	-73.57	8200	20240805	32.80	41200	-73.57	20240430	8200	32.80	20240805	41200	-73.57	20240430	8200	32.80	20240805	0.45	N	412540	500	103 억		162169	N	N	0	N	00	N
58	20240821	161208	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10890	-680	5	-5.88	1548499740	141424	29.00	11270	11290	10750	15040	8100	11570	10949.54	0.81	0	-4124	12603	12086	11433	10916	10263	12345	11175	103	3470	500	8090	10	1	20600665	2243	-42.54	3.98	12	0.69	-256.00	2737.00	41200	20240430	-73.57	8200	20240805	32.80	41200	-73.57	20240430	8200	32.80	20240805	41200	-73.57	20240430	8200	32.80	20240805	0.52	N	412540	500	103 억		166311	N	N	0	N	00	N
59	20240821	151228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10880	-690	5	-5.96	1491031090	136146	27.92	11270	11290	10750	15040	8100	11570	10951.51	0.81	0	-5246	12603	12086	11433	10916	10263	12345	11175	103	3470	500	8090	10	1	20600665	2241	-42.50	3.98	12	0.66	-256.00	2737.00	41200	20240430	-73.59	8200	20240805	32.68	41200	-73.59	20240430	8200	32.68	20240805	41200	-73.59	20240430	8200	32.68	20240805	0.52	N	412540	500	103 억		166311	N	N	0	N	00	N
60	20240821	141220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10890	-680	5	-5.88	1380147670	125974	25.84	11270	11290	10750	15040	8100	11570	10955.60	0.81	0	-9424	12603	12086	11433	10916	10263	12345	11175	103	3470	500	8090	10	1	20600665	2243	-42.54	3.98	12	0.61	-256.00	2737.00	41200	20240430	-73.57	8200	20240805	32.80	41200	-73.57	20240430	8200	32.80	20240805	41200	-73.57	20240430	8200	32.80	20240805	0.52	N	412540	500	103 억		166311	N	N	0	N	00	N
61	20240821	131229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10870	-700	5	-6.05	1330997600	121443	24.91	11270	11290	10750	15040	8100	11570	10959.63	0.81	0	-9942	12603	12086	11433	10916	10263	12345	11175	103	3470	500	8090	10	1	20600665	2239	-42.46	3.97	12	0.59	-256.00	2737.00	41200	20240430	-73.62	8200	20240805	32.56	41200	-73.62	20240430	8200	32.56	20240805	41200	-73.62	20240430	8200	32.56	20240805	0.52	N	412540	500	103 억		166311	N	N	0	N	00	N
62	20240821	121228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10850	-720	5	-6.22	1182295320	107695	22.09	11270	11290	10800	15040	8100	11570	10977.94	0.81	0	-11677	12603	12086	11433	10916	10263	12345	11175	103	3470	500	8090	10	1	20600665	2235	-42.38	3.96	12	0.52	-256.00	2737.00	41200	20240430	-73.67	8200	20240805	32.32	41200	-73.67	20240430	8200	32.32	20240805	41200	-73.67	20240430	8200	32.32	20240805	0.52	N	412540	500	103 억		166311	N	N	0	N	00	N
63	20240821	111222	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10810	-760	5	-6.57	1029856000	93648	19.21	11270	11290	10810	15040	8100	11570	10996.83	0.81	0	-10867	12603	12086	11433	10916	10263	12345	11175	103	3470	500	8090	10	1	20600665	2227	-42.23	3.95	12	0.45	-256.00	2737.00	41200	20240430	-73.76	8200	20240805	31.83	41200	-73.76	20240430	8200	31.83	20240805	41200	-73.76	20240430	8200	31.83	20240805	0.52	N	412540	500	103 억		166311	N	N	0	N	00	N
64	20240821	101227	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10920	-650	5	-5.62	785386520	71252	14.61	11270	11290	10850	15040	8100	11570	11022.32	0.81	0	-3561	12603	12086	11433	10916	10263	12345	11175	103	3470	500	8090	10	1	20600665	2250	-42.66	3.99	12	0.35	-256.00	2737.00	41200	20240430	-73.50	8200	20240805	33.17	41200	-73.50	20240430	8200	33.17	20240805	41200	-73.50	20240430	8200	33.17	20240805	0.52	N	412540	500	103 억		166311	N	N	0	N	00	N
65	20240821	091217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10990	-580	5	-5.01	371724750	33532	6.88	11270	11290	10940	15040	8100	11570	11085.04	0.81	0	7683	12603	12086	11433	10916	10263	12345	11175	103	3470	500	8090	10	1	20600665	2264	-42.93	4.02	12	0.16	-256.00	2737.00	41200	20240430	-73.33	8200	20240805	34.02	41200	-73.33	20240430	8200	34.02	20240805	41200	-73.33	20240430	8200	34.02	20240805	0.52	N	412540	500	103 억		166311	N	N	0	N	00	N
66	20240820	161204	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11570	590	2	5.37	5557411230	483083	173.61	10780	11950	10780	14270	7690	10980	11503.85	0.80	0	954	12326	11652	11126	10452	9926	11390	10190	103	3290	500	7680	10	1	20600665	2383	-45.20	4.23	12	2.34	-256.00	2737.00	41200	20240430	-71.92	8200	20240805	41.10	41200	-71.92	20240430	8200	41.10	20240805	41200	-71.92	20240430	8200	41.10	20240805	0.44	N	412540	500	103 억		164379	N	N	0	N	00	N
67	20240820	151218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11470	490	2	4.46	5415351810	470767	169.18	10780	11950	10780	14270	7690	10980	11503.29	0.80	0	1721	12326	11652	11126	10452	9926	11390	10190	103	3290	500	7680	10	1	20600665	2363	-44.80	4.19	12	2.29	-256.00	2737.00	41200	20240430	-72.16	8200	20240805	39.88	41200	-72.16	20240430	8200	39.88	20240805	41200	-72.16	20240430	8200	39.88	20240805	0.44	N	412540	500	103 억		164379	N	N	0	N	00	N
68	20240820	141212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11360	380	2	3.46	5086020920	442005	158.84	10780	11950	10780	14270	7690	10980	11506.74	0.80	0	3375	12326	11652	11126	10452	9926	11390	10190	103	3290	500	7680	10	1	20600665	2340	-44.38	4.15	12	2.15	-256.00	2737.00	41200	20240430	-72.43	8200	20240805	38.54	41200	-72.43	20240430	8200	38.54	20240805	41200	-72.43	20240430	8200	38.54	20240805	0.44	N	412540	500	103 억		164379	N	N	0	N	00	N
69	20240820	131217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11520	540	2	4.92	3141672210	274639	98.70	10780	11950	10780	14270	7690	10980	11439.33	0.80	0	7439	12326	11652	11126	10452	9926	11390	10190	103	3290	500	7680	10	1	20600665	2373	-45.00	4.21	12	1.33	-256.00	2737.00	41200	20240430	-72.04	8200	20240805	40.49	41200	-72.04	20240430	8200	40.49	20240805	41200	-72.04	20240430	8200	40.49	20240805	0.44	N	412540	500	103 억		164379	N	N	0	N	00	N
70	20240820	121208	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11260	280	2	2.55	995619720	90145	32.40	10780	11320	10780	14270	7690	10980	11044.67	0.80	0	10103	12326	11652	11126	10452	9926	11390	10190	103	3290	500	7680	10	1	20600665	2320	-43.98	4.11	12	0.44	-256.00	2737.00	41200	20240430	-72.67	8200	20240805	37.32	41200	-72.67	20240430	8200	37.32	20240805	41200	-72.67	20240430	8200	37.32	20240805	0.44	N	412540	500	103 억		164379	N	N	0	N	00	N
71	20240820	111207	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11170	190	2	1.73	734724570	66811	24.01	10780	11180	10780	14270	7690	10980	10997.07	0.80	0	3486	12326	11652	11126	10452	9926	11390	10190	103	3290	500	7680	10	1	20600665	2301	-43.63	4.08	12	0.32	-256.00	2737.00	41200	20240430	-72.89	8200	20240805	36.22	41200	-72.89	20240430	8200	36.22	20240805	41200	-72.89	20240430	8200	36.22	20240805	0.44	N	412540	500	103 억		164379	N	N	0	N	00	N
72	20240820	101202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10990	10	2	0.09	506902870	46277	16.63	10780	11100	10780	14270	7690	10980	10953.65	0.80	0	1020	12326	11652	11126	10452	9926	11390	10190	103	3290	500	7680	10	1	20600665	2264	-42.93	4.02	12	0.22	-256.00	2737.00	41200	20240430	-73.33	8200	20240805	34.02	41200	-73.33	20240430	8200	34.02	20240805	41200	-73.33	20240430	8200	34.02	20240805	0.44	N	412540	500	103 억		164379	N	N	0	N	00	N
73	20240820	091207	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11000	20	2	0.18	233976470	21471	7.72	10780	11100	10780	14270	7690	10980	10897.21	0.80	0	3122	12326	11652	11126	10452	9926	11390	10190	103	3290	500	7680	10	1	20600665	2266	-42.97	4.02	12	0.10	-256.00	2737.00	41200	20240430	-73.30	8200	20240805	34.15	41200	-73.30	20240430	8200	34.15	20240805	41200	-73.30	20240430	8200	34.15	20240805	0.44	N	412540	500	103 억		164379	N	N	0	N	00	N
74	20240819	161154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10980	-410	5	-3.60	3122636930	277149	76.84	11690	11800	10600	14800	7980	11390	11267.30	0.71	0	14806	11990	11690	11540	11240	11090	11615	11165	103	3410	500	7970	10	1	20600665	2262	-42.89	4.01	12	1.35	-256.00	2737.00	41200	20240430	-73.35	8200	20240805	33.90	41200	-73.35	20240430	8200	33.90	20240805	41200	-73.35	20240430	8200	33.90	20240805	0.35	N	412540	500	103 억		147039	N	N	0	N	00	N
75	20240819	151205	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10790	-600	5	-5.27	2888886800	255640	70.87	11690	11800	10600	14800	7980	11390	11300.61	0.71	0	8108	11990	11690	11540	11240	11090	11615	11165	103	3410	500	7970	10	1	20600665	2223	-42.15	3.94	12	1.24	-256.00	2737.00	41200	20240430	-73.81	8200	20240805	31.59	41200	-73.81	20240430	8200	31.59	20240805	41200	-73.81	20240430	8200	31.59	20240805	0.35	N	412540	500	103 억		147039	N	N	0	N	00	N
76	20240819	141205	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10830	-560	5	-4.92	2701056680	238225	66.04	11690	11800	10600	14800	7980	11390	11338.26	0.71	0	5219	11990	11690	11540	11240	11090	11615	11165	103	3410	500	7970	10	1	20600665	2231	-42.30	3.96	12	1.16	-256.00	2737.00	41200	20240430	-73.71	8200	20240805	32.07	41200	-73.71	20240430	8200	32.07	20240805	41200	-73.71	20240430	8200	32.07	20240805	0.35	N	412540	500	103 억		147039	N	N	0	N	00	N
77	20240819	131201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10970	-420	5	-3.69	2264383490	197980	54.89	11690	11800	10960	14800	7980	11390	11437.44	0.71	0	-1724	11990	11690	11540	11240	11090	11615	11165	103	3410	500	7970	10	1	20600665	2260	-42.85	4.01	12	0.96	-256.00	2737.00	41200	20240430	-73.37	8200	20240805	33.78	41200	-73.37	20240430	8200	33.78	20240805	41200	-73.37	20240430	8200	33.78	20240805	0.35	N	412540	500	103 억		147039	N	N	0	N	00	N
78	20240819	121200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11040	-350	5	-3.07	2162003640	188686	52.31	11690	11800	10970	14800	7980	11390	11458.21	0.71	0	-997	11990	11690	11540	11240	11090	11615	11165	103	3410	500	7970	10	1	20600665	2274	-43.12	4.03	12	0.92	-256.00	2737.00	41200	20240430	-73.20	8200	20240805	34.63	41200	-73.20	20240430	8200	34.63	20240805	41200	-73.20	20240430	8200	34.63	20240805	0.35	N	412540	500	103 억		147039	N	N	0	N	00	N
79	20240819	111203	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11120	-270	5	-2.37	1920594810	166814	46.25	11690	11800	11060	14800	7980	11390	11513.39	0.71	0	-4819	11990	11690	11540	11240	11090	11615	11165	103	3410	500	7970	10	1	20600665	2291	-43.44	4.06	12	0.81	-256.00	2737.00	41200	20240430	-73.01	8200	20240805	35.61	41200	-73.01	20240430	8200	35.61	20240805	41200	-73.01	20240430	8200	35.61	20240805	0.35	N	412540	500	103 억		147039	N	N	0	N	00	N
80	20240819	101201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11300	-90	5	-0.79	1614808220	139499	38.67	11690	11800	11240	14800	7980	11390	11575.77	0.71	0	912	11990	11690	11540	11240	11090	11615	11165	103	3410	500	7970	10	1	20600665	2328	-44.14	4.13	12	0.68	-256.00	2737.00	41200	20240430	-72.57	8200	20240805	37.80	41200	-72.57	20240430	8200	37.80	20240805	41200	-72.57	20240430	8200	37.80	20240805	0.35	N	412540	500	103 억		147039	N	N	0	N	00	N
81	20240819	091159	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11600	210	2	1.84	834785420	71681	19.87	11690	11800	11480	14800	7980	11390	11645.84	0.71	0	9611	11990	11690	11540	11240	11090	11615	11165	103	3410	500	7970	10	1	20600665	2390	-45.31	4.24	12	0.35	-256.00	2737.00	41200	20240430	-71.84	8200	20240805	41.46	41200	-71.84	20240430	8200	41.46	20240805	41200	-71.84	20240430	8200	41.46	20240805	0.35	N	412540	500	103 억		147039	N	N	0	N	00	N
82	20240816	161149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11390	-500	5	-4.21	4025885030	345988	10.33	11770	11840	11390	15450	8330	11890	11636.19	0.67	0	8214	14276	13082	11566	10372	8856	13680	10970	103	3560	500	8320	10	1	20600665	2346	-44.49	4.16	12	1.68	-256.00	2737.00	41200	20240430	-72.35	8200	20240805	38.90	41200	-72.35	20240430	8200	38.90	20240805	41200	-72.35	20240430	8200	38.90	20240805	0.33	N	412540	500	103 억		138816	N	N	0	N	00	N
83	20240816	151158	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11430	-460	5	-3.87	3765439360	323146	9.65	11770	11840	11420	15450	8330	11890	11651.96	0.67	0	3021	14276	13082	11566	10372	8856	13680	10970	103	3560	500	8320	10	1	20600665	2355	-44.65	4.18	12	1.57	-256.00	2737.00	41200	20240430	-72.26	8200	20240805	39.39	41200	-72.26	20240430	8200	39.39	20240805	41200	-72.26	20240430	8200	39.39	20240805	0.33	N	412540	500	103 억		138816	N	N	0	N	00	N
84	20240816	141201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11570	-320	5	-2.69	3350196250	287047	8.57	11770	11840	11530	15450	8330	11890	11670.75	0.67	0	6784	14276	13082	11566	10372	8856	13680	10970	103	3560	500	8320	10	1	20600665	2383	-45.20	4.23	12	1.39	-256.00	2737.00	41200	20240430	-71.92	8200	20240805	41.10	41200	-71.92	20240430	8200	41.10	20240805	41200	-71.92	20240430	8200	41.10	20240805	0.33	N	412540	500	103 억		138816	N	N	0	N	00	N
85	20240816	131201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11800	-90	5	-0.76	2866437680	245484	7.33	11770	11840	11530	15450	8330	11890	11676.11	0.67	0	20903	14276	13082	11566	10372	8856	13680	10970	103	3560	500	8320	10	1	20600665	2431	-46.09	4.31	12	1.19	-256.00	2737.00	41200	20240430	-71.36	8200	20240805	43.90	41200	-71.36	20240430	8200	43.90	20240805	41200	-71.36	20240430	8200	43.90	20240805	0.33	N	412540	500	103 억		138816	N	N	0	N	00	N
86	20240816	121154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11690	-200	5	-1.68	2398319540	205722	6.14	11770	11840	11530	15450	8330	11890	11657.32	0.67	0	15968	14276	13082	11566	10372	8856	13680	10970	103	3560	500	8320	10	1	20600665	2408	-45.66	4.27	12	1.00	-256.00	2737.00	41200	20240430	-71.63	8200	20240805	42.56	41200	-71.63	20240430	8200	42.56	20240805	41200	-71.63	20240430	8200	42.56	20240805	0.33	N	412540	500	103 억		138816	N	N	0	N	00	N
87	20240816	111159	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11700	-190	5	-1.60	2168731120	186073	5.56	11770	11840	11530	15450	8330	11890	11654.45	0.67	0	12476	14276	13082	11566	10372	8856	13680	10970	103	3560	500	8320	10	1	20600665	2410	-45.70	4.27	12	0.90	-256.00	2737.00	41200	20240430	-71.60	8200	20240805	42.68	41200	-71.60	20240430	8200	42.68	20240805	41200	-71.60	20240430	8200	42.68	20240805	0.33	N	412540	500	103 억		138816	N	N	0	N	00	N
88	20240816	101154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11600	-290	5	-2.44	1857786700	159424	4.76	11770	11840	11530	15450	8330	11890	11652.15	0.67	0	6591	14276	13082	11566	10372	8856	13680	10970	103	3560	500	8320	10	1	20600665	2390	-45.31	4.24	12	0.77	-256.00	2737.00	41200	20240430	-71.84	8200	20240805	41.46	41200	-71.84	20240430	8200	41.46	20240805	41200	-71.84	20240430	8200	41.46	20240805	0.33	N	412540	500	103 억		138816	N	N	0	N	00	N
89	20240816	091159	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11560	-330	5	-2.78	981553690	84047	2.51	11770	11840	11540	15450	8330	11890	11676.98	0.67	0	3884	14276	13082	11566	10372	8856	13680	10970	103	3560	500	8320	10	1	20600665	2381	-45.16	4.22	12	0.41	-256.00	2737.00	41200	20240430	-71.94	8200	20240805	40.98	41200	-71.94	20240430	8200	40.98	20240805	41200	-71.94	20240430	8200	40.98	20240805	0.33	N	412540	500	103 억		138816	N	N	0	N	00	N
90	20240814	161158	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11890	1880	2	18.78	39728382210	3321977	3236.47	10150	12760	10050	13010	7010	10010	11959.41	0.91	0	-47686	10430	10220	9910	9700	9390	10325	9805	103	3000	500	7000	10	1	20600665	2449	-46.45	4.34	12	16.13	-256.00	2737.00	41200	20240430	-71.14	8200	20240805	45.00	41200	-71.14	20240430	8200	45.00	20240805	41200	-71.14	20240430	8200	45.00	20240805	0.35	N	412540	500	103 억		188338	N	N	0	N	00	N
91	20240814	151159	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11800	1790	2	17.88	39086324710	3267688	3183.58	10150	12760	10050	13010	7010	10010	11961.46	0.91	0	-46641	10430	10220	9910	9700	9390	10325	9805	103	3000	500	7000	10	1	20600665	2431	-46.09	4.31	12	15.86	-256.00	2737.00	41200	20240430	-71.36	8200	20240805	43.90	41200	-71.36	20240430	8200	43.90	20240805	41200	-71.36	20240430	8200	43.90	20240805	0.35	N	412540	500	103 억		188338	N	N	0	N	00	N
92	20240814	141206	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11640	1630	2	16.28	30877400430	2587954	2521.34	10150	12760	10050	13010	7010	10010	11931.20	0.91	0	-31658	10430	10220	9910	9700	9390	10325	9805	103	3000	500	7000	10	1	20600665	2398	-45.47	4.25	12	12.56	-256.00	2737.00	41200	20240430	-71.75	8200	20240805	41.95	41200	-71.75	20240430	8200	41.95	20240805	41200	-71.75	20240430	8200	41.95	20240805	0.35	N	412540	500	103 억		188338	N	N	0	N	00	N
93	20240814	131202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11750	1740	2	17.38	29360024620	2458327	2395.05	10150	12760	10050	13010	7010	10010	11943.09	0.91	0	-48504	10430	10220	9910	9700	9390	10325	9805	103	3000	500	7000	10	1	20600665	2421	-45.90	4.29	12	11.93	-256.00	2737.00	41200	20240430	-71.48	8200	20240805	43.29	41200	-71.48	20240430	8200	43.29	20240805	41200	-71.48	20240430	8200	43.29	20240805	0.35	N	412540	500	103 억		188338	N	N	0	N	00	N
94	20240814	121154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12070	2060	2	20.58	26394585910	2210407	2153.51	10150	12760	10050	13010	7010	10010	11941.05	0.91	0	-63383	10430	10220	9910	9700	9390	10325	9805	103	3000	500	7000	10	1	20600665	2487	-47.15	4.41	12	10.73	-256.00	2737.00	41200	20240430	-70.70	8200	20240805	47.20	41200	-70.70	20240430	8200	47.20	20240805	41200	-70.70	20240430	8200	47.20	20240805	0.35	N	412540	500	103 억		188338	N	N	0	N	00	N
95	20240814	111150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12070	2060	2	20.58	19475405110	1631028	1589.05	10150	12760	10050	13010	7010	10010	11940.57	0.91	0	-74770	10430	10220	9910	9700	9390	10325	9805	103	3000	500	7000	10	1	20600665	2487	-47.15	4.41	12	7.92	-256.00	2737.00	41200	20240430	-70.70	8200	20240805	47.20	41200	-70.70	20240430	8200	47.20	20240805	41200	-70.70	20240430	8200	47.20	20240805	0.35	N	412540	500	103 억		188338	N	N	0	N	00	N
96	20240814	101146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10880	870	2	8.69	1023440250	96357	93.88	10150	10900	10050	13010	7010	10010	10621.34	0.91	0	1298	10430	10220	9910	9700	9390	10325	9805	103	3000	500	7000	10	1	20600665	2241	-42.50	3.98	12	0.47	-256.00	2737.00	41200	20240430	-73.59	8200	20240805	32.68	41200	-73.59	20240430	8200	32.68	20240805	41200	-73.59	20240430	8200	32.68	20240805	0.35	N	412540	500	103 억		188338	N	N	0	N	00	N
97	20240814	091222	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10110	100	2	1.00	86162460	8448	8.23	10150	10300	10100	13010	7010	10010	10199.15	0.91	0	1809	10430	10220	9910	9700	9390	10325	9805	103	3000	500	7000	10	1	20600665	2083	-39.49	3.69	12	0.04	-256.00	2737.00	41200	20240430	-75.46	8200	20240805	23.29	41200	-75.46	20240430	8200	23.29	20240805	41200	-75.46	20240430	8200	23.29	20240805	0.35	N	412540	500	103 억		188338	N	N	0	N	00	N
98	20240813	161141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10010	60	2	0.60	1010094230	102062	118.89	9930	10120	9600	12930	6970	9950	9896.79	0.92	0	-1832	10336	10142	9756	9562	9176	10240	9660	103	2980	500	6960	10	1	20600665	2062	-39.10	3.66	12	0.50	-256.00	2737.00	41200	20240430	-75.70	8200	20240805	22.07	41200	-75.70	20240430	8200	22.07	20240805	41200	-75.70	20240430	8200	22.07	20240805	0.36	N	412540	500	103 억		189999	N	N	0	N	00	N
99	20240813	151150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9990	40	2	0.40	975495580	98583	114.83	9930	10120	9600	12930	6970	9950	9895.16	0.92	0	-2719	10336	10142	9756	9562	9176	10240	9660	103	2980	500	6960	10	1	20600665	2058	-39.02	3.65	12	0.48	-256.00	2737.00	41200	20240430	-75.75	8200	20240805	21.83	41200	-75.75	20240430	8200	21.83	20240805	41200	-75.75	20240430	8200	21.83	20240805	0.36	N	412540	500	103 억		189999	N	N	0	N	00	N
100	20240813	141145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9890	-60	5	-0.60	788699760	79886	93.06	9930	10120	9600	12930	6970	9950	9872.81	0.92	0	-4148	10336	10142	9756	9562	9176	10240	9660	103	2980	500	6960	10	1	20600665	2037	-38.63	3.61	12	0.39	-256.00	2737.00	41200	20240430	-76.00	8200	20240805	20.61	41200	-76.00	20240430	8200	20.61	20240805	41200	-76.00	20240430	8200	20.61	20240805	0.36	N	412540	500	103 억		189999	N	N	0	N	00	N
101	20240813	131145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10030	80	2	0.80	731862270	74175	86.40	9930	10120	9600	12930	6970	9950	9866.69	0.92	0	-2972	10336	10142	9756	9562	9176	10240	9660	103	2980	500	6960	10	1	20600665	2066	-39.18	3.66	12	0.36	-256.00	2737.00	41200	20240430	-75.66	8200	20240805	22.32	41200	-75.66	20240430	8200	22.32	20240805	41200	-75.66	20240430	8200	22.32	20240805	0.36	N	412540	500	103 억		189999	N	N	0	N	00	N
102	20240813	121140	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10050	100	2	1.01	618913300	62916	73.29	9930	10120	9600	12930	6970	9950	9837.12	0.92	0	-1234	10336	10142	9756	9562	9176	10240	9660	103	2980	500	6960	10	1	20600665	2070	-39.26	3.67	12	0.31	-256.00	2737.00	41200	20240430	-75.61	8200	20240805	22.56	41200	-75.61	20240430	8200	22.56	20240805	41200	-75.61	20240430	8200	22.56	20240805	0.36	N	412540	500	103 억		189999	N	N	0	N	00	N
103	20240813	111138	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9770	-180	5	-1.81	528928340	53850	62.73	9930	10120	9600	12930	6970	9950	9822.23	0.92	0	1216	10336	10142	9756	9562	9176	10240	9660	103	2980	500	6960	10	1	20600665	2013	-38.16	3.57	12	0.26	-256.00	2737.00	41200	20240430	-76.29	8200	20240805	19.15	41200	-76.29	20240430	8200	19.15	20240805	41200	-76.29	20240430	8200	19.15	20240805	0.36	N	412540	500	103 억		189999	N	N	0	N	00	N
104	20240813	101137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9670	-280	5	-2.81	379492360	38451	44.79	9930	10120	9670	12930	6970	9950	9869.48	0.92	0	1112	10336	10142	9756	9562	9176	10240	9660	103	2980	500	6960	10	1	20600665	1992	-37.77	3.53	12	0.19	-256.00	2737.00	41200	20240430	-76.53	8200	20240805	17.93	41200	-76.53	20240430	8200	17.93	20240805	41200	-76.53	20240430	8200	17.93	20240805	0.36	N	412540	500	103 억		189999	N	N	0	N	00	N
105	20240813	091142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9970	20	2	0.20	108563740	10871	12.66	9930	10120	9850	12930	6970	9950	9986.58	0.92	0	-1443	10336	10142	9756	9562	9176	10240	9660	103	2980	500	6960	10	1	20600665	2054	-38.95	3.64	12	0.05	-256.00	2737.00	41200	20240430	-75.80	8200	20240805	21.59	41200	-75.80	20240430	8200	21.59	20240805	41200	-75.80	20240430	8200	21.59	20240805	0.36	N	412540	500	103 억		189999	N	N	0	N	00	N
106	20240812	161126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9950	570	2	6.08	824712080	85154	94.78	9470	9950	9370	12190	6570	9380	9684.66	0.94	0	-3048	9693	9536	9243	9086	8793	9615	9165	103	2810	500	6560	10	1	20600665	2050	-38.87	3.64	12	0.41	-256.00	2737.00	41200	20240430	-75.85	8200	20240805	21.34	41200	-75.85	20240430	8200	21.34	20240805	41200	-75.85	20240430	8200	21.34	20240805	0.36	N	412540	500	103 억		193066	N	N	0	N	00	N
107	20240812	151132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9880	500	2	5.33	738901750	76488	85.13	9470	9920	9370	12190	6570	9380	9660.36	0.94	0	-2326	9693	9536	9243	9086	8793	9615	9165	103	2810	500	6560	10	1	20600665	2035	-38.59	3.61	12	0.37	-256.00	2737.00	41200	20240430	-76.02	8200	20240805	20.49	41200	-76.02	20240430	8200	20.49	20240805	41200	-76.02	20240430	8200	20.49	20240805	0.36	N	412540	500	103 억		193066	N	N	0	N	00	N
108	20240812	141131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9710	330	2	3.52	427909020	44782	49.84	9470	9730	9370	12190	6570	9380	9555.38	0.94	0	-1403	9693	9536	9243	9086	8793	9615	9165	103	2810	500	6560	10	1	20600665	2000	-37.93	3.55	12	0.22	-256.00	2737.00	41200	20240430	-76.43	8200	20240805	18.41	41200	-76.43	20240430	8200	18.41	20240805	41200	-76.43	20240430	8200	18.41	20240805	0.36	N	412540	500	103 억		193066	N	N	0	N	00	N
109	20240812	131126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9620	240	2	2.56	336220670	35294	39.28	9470	9700	9370	12190	6570	9380	9526.28	0.94	0	-831	9693	9536	9243	9086	8793	9615	9165	103	2810	500	6560	10	1	20600665	1982	-37.58	3.51	12	0.17	-256.00	2737.00	41200	20240430	-76.65	8200	20240805	17.32	41200	-76.65	20240430	8200	17.32	20240805	41200	-76.65	20240430	8200	17.32	20240805	0.36	N	412540	500	103 억		193066	N	N	0	N	00	N
110	20240812	121128	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9560	180	2	1.92	258334850	27226	30.30	9470	9630	9370	12190	6570	9380	9488.53	0.94	0	1444	9693	9536	9243	9086	8793	9615	9165	103	2810	500	6560	10	1	20600665	1969	-37.34	3.49	12	0.13	-256.00	2737.00	41200	20240430	-76.80	8200	20240805	16.59	41200	-76.80	20240430	8200	16.59	20240805	41200	-76.80	20240430	8200	16.59	20240805	0.36	N	412540	500	103 억		193066	N	N	0	N	00	N
111	20240812	111130	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9530	150	2	1.60	179584320	19006	21.15	9470	9560	9370	12190	6570	9380	9448.82	0.94	0	3993	9693	9536	9243	9086	8793	9615	9165	103	2810	500	6560	10	1	20600665	1963	-37.23	3.48	12	0.09	-256.00	2737.00	41200	20240430	-76.87	8200	20240805	16.22	41200	-76.87	20240430	8200	16.22	20240805	41200	-76.87	20240430	8200	16.22	20240805	0.36	N	412540	500	103 억		193066	N	N	0	N	00	N
112	20240812	101116	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9450	70	2	0.75	143267550	15157	16.87	9470	9560	9370	12190	6570	9380	9452.24	0.94	0	3225	9693	9536	9243	9086	8793	9615	9165	103	2810	500	6560	10	1	20600665	1947	-36.91	3.45	12	0.07	-256.00	2737.00	41200	20240430	-77.06	8200	20240805	15.24	41200	-77.06	20240430	8200	15.24	20240805	41200	-77.06	20240430	8200	15.24	20240805	0.36	N	412540	500	103 억		193066	N	N	0	N	00	N
113	20240812	091117	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9550	170	2	1.81	62454070	6597	7.34	9470	9560	9410	12190	6570	9380	9467.04	0.94	0	2182	9693	9536	9243	9086	8793	9615	9165	103	2810	500	6560	10	1	20600665	1967	-37.30	3.49	12	0.03	-256.00	2737.00	41200	20240430	-76.82	8200	20240805	16.46	41200	-76.82	20240430	8200	16.46	20240805	41200	-76.82	20240430	8200	16.46	20240805	0.36	N	412540	500	103 억		193066	N	N	0	N	00	N
114	20240809	161109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9380	460	2	5.16	822148860	89304	130.81	8950	9400	8950	11590	6250	8920	9204.09	0.78	0	32416	9333	9126	8933	8726	8533	9030	8630	103	2670	500	6240	10	1	20600665	1932	-36.64	3.43	12	0.43	-256.00	2737.00	41200	20240430	-77.23	8200	20240805	14.39	41200	-77.23	20240430	8200	14.39	20240805	41200	-77.23	20240430	8200	14.39	20240805	0.35	N	412540	500	103 억		160802	N	N	0	N	00	N
115	20240809	151138	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9340	420	2	4.71	747541300	81340	119.15	8950	9350	8950	11590	6250	8920	9190.33	0.78	0	30911	9333	9126	8933	8726	8533	9030	8630	103	2670	500	6240	10	1	20600665	1924	-36.48	3.41	12	0.39	-256.00	2737.00	41200	20240430	-77.33	8200	20240805	13.90	41200	-77.33	20240430	8200	13.90	20240805	41200	-77.33	20240430	8200	13.90	20240805	0.35	N	412540	500	103 억		160802	N	N	0	N	00	N
116	20240809	141145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9170	250	2	2.80	635084150	69225	101.40	8950	9310	8950	11590	6250	8920	9174.20	0.78	0	25528	9333	9126	8933	8726	8533	9030	8630	103	2670	500	6240	10	1	20600665	1889	-35.82	3.35	12	0.34	-256.00	2737.00	41200	20240430	-77.74	8200	20240805	11.83	41200	-77.74	20240430	8200	11.83	20240805	41200	-77.74	20240430	8200	11.83	20240805	0.35	N	412540	500	103 억		160802	N	N	0	N	00	N
117	20240809	131132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9220	300	2	3.36	529741730	57714	84.54	8950	9310	8950	11590	6250	8920	9178.74	0.78	0	20224	9333	9126	8933	8726	8533	9030	8630	103	2670	500	6240	10	1	20600665	1899	-36.02	3.37	12	0.28	-256.00	2737.00	41200	20240430	-77.62	8200	20240805	12.44	41200	-77.62	20240430	8200	12.44	20240805	41200	-77.62	20240430	8200	12.44	20240805	0.35	N	412540	500	103 억		160802	N	N	0	N	00	N
118	20240809	121133	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9120	200	2	2.24	507490580	55297	81.00	8950	9310	8950	11590	6250	8920	9177.54	0.78	0	19838	9333	9126	8933	8726	8533	9030	8630	103	2670	500	6240	10	1	20600665	1879	-35.62	3.33	12	0.27	-256.00	2737.00	41200	20240430	-77.86	8200	20240805	11.22	41200	-77.86	20240430	8200	11.22	20240805	41200	-77.86	20240430	8200	11.22	20240805	0.35	N	412540	500	103 억		160802	N	N	0	N	00	N
119	20240809	111126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9210	290	2	3.25	452896270	49358	72.30	8950	9310	8950	11590	6250	8920	9175.74	0.78	0	17033	9333	9126	8933	8726	8533	9030	8630	103	2670	500	6240	10	1	20600665	1897	-35.98	3.36	12	0.24	-256.00	2737.00	41200	20240430	-77.65	8200	20240805	12.32	41200	-77.65	20240430	8200	12.32	20240805	41200	-77.65	20240430	8200	12.32	20240805	0.35	N	412540	500	103 억		160802	N	N	0	N	00	N
120	20240809	101131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9260	340	2	3.81	365500390	39820	58.33	8950	9310	8950	11590	6250	8920	9178.81	0.78	0	15077	9333	9126	8933	8726	8533	9030	8630	103	2670	500	6240	10	1	20600665	1908	-36.17	3.38	12	0.19	-256.00	2737.00	41200	20240430	-77.52	8200	20240805	12.93	41200	-77.52	20240430	8200	12.93	20240805	41200	-77.52	20240430	8200	12.93	20240805	0.35	N	412540	500	103 억		160802	N	N	0	N	00	N
121	20240809	091130	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9250	330	2	3.70	121383420	13328	19.52	8950	9260	8950	11590	6250	8920	9107.40	0.78	0	5686	9333	9126	8933	8726	8533	9030	8630	103	2670	500	6240	10	1	20600665	1906	-36.13	3.38	12	0.06	-256.00	2737.00	41200	20240430	-77.55	8200	20240805	12.80	41200	-77.55	20240430	8200	12.80	20240805	41200	-77.55	20240430	8200	12.80	20240805	0.35	N	412540	500	103 억		160802	N	N	0	N	00	N
122	20240808	161107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8920	-220	5	-2.41	609341910	68177	99.55	9140	9140	8740	11880	6400	9140	8937.61	0.75	0	5239	9586	9362	9186	8962	8786	9475	9075	103	2740	500	6390	10	1	20600665	1838	-34.84	3.26	12	0.33	-256.00	2737.00	41200	20240430	-78.35	8200	20240805	8.78	41200	-78.35	20240430	8200	8.78	20240805	41200	-78.35	20240430	8200	8.78	20240805	0.38	N	412540	500	103 억		153679	N	N	0	N	00	N
123	20240808	151124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8960	-180	5	-1.97	592563520	66297	96.80	9140	9140	8740	11880	6400	9140	8937.98	0.75	0	5350	9586	9362	9186	8962	8786	9475	9075	103	2740	500	6390	10	1	20600665	1846	-35.00	3.27	12	0.32	-256.00	2737.00	41200	20240430	-78.25	8200	20240805	9.27	41200	-78.25	20240430	8200	9.27	20240805	41200	-78.25	20240430	8200	9.27	20240805	0.38	N	412540	500	103 억		153679	N	N	0	N	00	N
124	20240808	141124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8990	-150	5	-1.64	486121700	54492	79.56	9140	9140	8740	11880	6400	9140	8920.93	0.75	0	5700	9586	9362	9186	8962	8786	9475	9075	103	2740	500	6390	10	1	20600665	1852	-35.12	3.28	12	0.26	-256.00	2737.00	41200	20240430	-78.18	8200	20240805	9.63	41200	-78.18	20240430	8200	9.63	20240805	41200	-78.18	20240430	8200	9.63	20240805	0.38	N	412540	500	103 억		153679	N	N	0	N	00	N
125	20240808	131121	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8970	-170	5	-1.86	437605060	49068	71.64	9140	9140	8740	11880	6400	9140	8918.29	0.75	0	6342	9586	9362	9186	8962	8786	9475	9075	103	2740	500	6390	10	1	20600665	1848	-35.04	3.28	12	0.24	-256.00	2737.00	41200	20240430	-78.23	8200	20240805	9.39	41200	-78.23	20240430	8200	9.39	20240805	41200	-78.23	20240430	8200	9.39	20240805	0.38	N	412540	500	103 억		153679	N	N	0	N	00	N
126	20240808	121125	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8960	-180	5	-1.97	387668930	43506	63.52	9140	9140	8740	11880	6400	9140	8910.64	0.75	0	7633	9586	9362	9186	8962	8786	9475	9075	103	2740	500	6390	10	1	20600665	1846	-35.00	3.27	12	0.21	-256.00	2737.00	41200	20240430	-78.25	8200	20240805	9.27	41200	-78.25	20240430	8200	9.27	20240805	41200	-78.25	20240430	8200	9.27	20240805	0.38	N	412540	500	103 억		153679	N	N	0	N	00	N
127	20240808	111122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8950	-190	5	-2.08	362455960	40690	59.41	9140	9140	8740	11880	6400	9140	8907.68	0.75	0	6697	9586	9362	9186	8962	8786	9475	9075	103	2740	500	6390	10	1	20600665	1844	-34.96	3.27	12	0.20	-256.00	2737.00	41200	20240430	-78.28	8200	20240805	9.15	41200	-78.28	20240430	8200	9.15	20240805	41200	-78.28	20240430	8200	9.15	20240805	0.38	N	412540	500	103 억		153679	N	N	0	N	00	N
128	20240808	101116	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8870	-270	5	-2.95	236922960	26634	38.89	9140	9140	8740	11880	6400	9140	8895.41	0.75	0	-985	9586	9362	9186	8962	8786	9475	9075	103	2740	500	6390	10	1	20600665	1827	-34.65	3.24	12	0.13	-256.00	2737.00	41200	20240430	-78.47	8200	20240805	8.17	41200	-78.47	20240430	8200	8.17	20240805	41200	-78.47	20240430	8200	8.17	20240805	0.38	N	412540	500	103 억		153679	N	N	0	N	00	N
129	20240808	091110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9050	-90	5	-0.98	42914980	4741	6.92	9140	9140	8980	11880	6400	9140	9051.68	0.75	0	-374	9586	9362	9186	8962	8786	9475	9075	103	2740	500	6390	10	1	20600665	1864	-35.35	3.31	12	0.02	-256.00	2737.00	41200	20240430	-78.03	8200	20240805	10.37	41200	-78.03	20240430	8200	10.37	20240805	41200	-78.03	20240430	8200	10.37	20240805	0.38	N	412540	500	103 억		153679	N	N	0	N	00	N
130	20240807	161056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9140	-50	5	-0.54	630778800	68317	64.23	9010	9410	9010	11940	6440	9190	9233.25	0.68	0	13295	9690	9440	9010	8760	8330	9565	8885	103	2750	500	6430	10	1	20600665	1883	-35.70	3.34	12	0.33	-256.00	2737.00	41200	20240430	-77.82	8200	20240805	11.46	41200	-77.82	20240430	8200	11.46	20240805	41200	-77.82	20240430	8200	11.46	20240805	0.43	N	412540	500	103 억		139708	N	N	0	N	00	N
131	20240807	151111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9230	40	2	0.44	582473210	63048	59.28	9010	9410	9010	11940	6440	9190	9238.57	0.68	0	13138	9690	9440	9010	8760	8330	9565	8885	103	2750	500	6430	10	1	20600665	1901	-36.05	3.37	12	0.31	-256.00	2737.00	41200	20240430	-77.60	8200	20240805	12.56	41200	-77.60	20240430	8200	12.56	20240805	41200	-77.60	20240430	8200	12.56	20240805	0.43	N	412540	500	103 억		139708	N	N	0	N	00	N
132	20240807	141116	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9310	120	2	1.31	482588300	52293	49.17	9010	9410	9010	11940	6440	9190	9228.54	0.68	0	12355	9690	9440	9010	8760	8330	9565	8885	103	2750	500	6430	10	1	20600665	1918	-36.37	3.40	12	0.25	-256.00	2737.00	41200	20240430	-77.40	8200	20240805	13.54	41200	-77.40	20240430	8200	13.54	20240805	41200	-77.40	20240430	8200	13.54	20240805	0.43	N	412540	500	103 억		139708	N	N	0	N	00	N
133	20240807	131109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9330	140	2	1.52	398278420	43285	40.70	9010	9330	9010	11940	6440	9190	9201.30	0.68	0	12413	9690	9440	9010	8760	8330	9565	8885	103	2750	500	6430	10	1	20600665	1922	-36.45	3.41	12	0.21	-256.00	2737.00	41200	20240430	-77.35	8200	20240805	13.78	41200	-77.35	20240430	8200	13.78	20240805	41200	-77.35	20240430	8200	13.78	20240805	0.43	N	412540	500	103 억		139708	N	N	0	N	00	N
134	20240807	121113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9260	70	2	0.76	348245630	37898	35.63	9010	9330	9010	11940	6440	9190	9189.02	0.68	0	12020	9690	9440	9010	8760	8330	9565	8885	103	2750	500	6430	10	1	20600665	1908	-36.17	3.38	12	0.18	-256.00	2737.00	41200	20240430	-77.52	8200	20240805	12.93	41200	-77.52	20240430	8200	12.93	20240805	41200	-77.52	20240430	8200	12.93	20240805	0.43	N	412540	500	103 억		139708	N	N	0	N	00	N
135	20240807	111110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9260	70	2	0.76	308846170	33647	31.63	9010	9330	9010	11940	6440	9190	9179.01	0.68	0	10982	9690	9440	9010	8760	8330	9565	8885	103	2750	500	6430	10	1	20600665	1908	-36.17	3.38	12	0.16	-256.00	2737.00	41200	20240430	-77.52	8200	20240805	12.93	41200	-77.52	20240430	8200	12.93	20240805	41200	-77.52	20240430	8200	12.93	20240805	0.43	N	412540	500	103 억		139708	N	N	0	N	00	N
136	20240807	101102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9190	0	3	0.00	148775690	16315	15.34	9010	9260	9010	11940	6440	9190	9118.95	0.68	0	6141	9690	9440	9010	8760	8330	9565	8885	103	2750	500	6430	10	1	20600665	1893	-35.90	3.36	12	0.08	-256.00	2737.00	41200	20240430	-77.69	8200	20240805	12.07	41200	-77.69	20240430	8200	12.07	20240805	41200	-77.69	20240430	8200	12.07	20240805	0.43	N	412540	500	103 억		139708	N	N	0	N	00	N
137	20240807	091142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9130	-60	5	-0.65	60591270	6697	6.30	9010	9200	9010	11940	6440	9190	9047.52	0.68	0	2882	9690	9440	9010	8760	8330	9565	8885	103	2750	500	6430	10	1	20600665	1881	-35.66	3.34	12	0.03	-256.00	2737.00	41200	20240430	-77.84	8200	20240805	11.34	41200	-77.84	20240430	8200	11.34	20240805	41200	-77.84	20240430	8200	11.34	20240805	0.43	N	412540	500	103 억		139708	N	N	0	N	00	N
138	20240806	161049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9190	510	2	5.88	956086790	105791	66.87	8580	9260	8580	11280	6080	8680	9037.95	0.55	0	26700	10746	9712	8956	7922	7166	9335	7545	103	2600	500	6070	10	1	20600665	1893	-35.90	3.36	12	0.51	-256.00	2737.00	41200	20240430	-77.69	8200	20240805	12.07	41200	-77.69	20240430	8200	12.07	20240805	41200	-77.69	20240430	8200	12.07	20240805	0.42	N	412540	500	103 억		113034	N	N	0	N	00	N
139	20240806	151107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9130	450	2	5.18	855196820	94829	59.94	8580	9260	8580	11280	6080	8680	9018.77	0.55	0	21405	10746	9712	8956	7922	7166	9335	7545	103	2600	500	6070	10	1	20600665	1881	-35.66	3.34	12	0.46	-256.00	2737.00	41200	20240430	-77.84	8200	20240805	11.34	41200	-77.84	20240430	8200	11.34	20240805	41200	-77.84	20240430	8200	11.34	20240805	0.42	N	412540	500	103 억		113034	N	N	0	N	00	N
140	20240806	141059	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9030	350	2	4.03	791506140	87833	55.52	8580	9260	8580	11280	6080	8680	9011.98	0.55	0	18637	10746	9712	8956	7922	7166	9335	7545	103	2600	500	6070	10	1	20600665	1860	-35.27	3.30	12	0.43	-256.00	2737.00	41200	20240430	-78.08	8200	20240805	10.12	41200	-78.08	20240430	8200	10.12	20240805	41200	-78.08	20240430	8200	10.12	20240805	0.42	N	412540	500	103 억		113034	N	N	0	N	00	N
141	20240806	131104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9120	440	2	5.07	722991990	80318	50.77	8580	9260	8580	11280	6080	8680	9002.14	0.55	0	19329	10746	9712	8956	7922	7166	9335	7545	103	2600	500	6070	10	1	20600665	1879	-35.62	3.33	12	0.39	-256.00	2737.00	41200	20240430	-77.86	8200	20240805	11.22	41200	-77.86	20240430	8200	11.22	20240805	41200	-77.86	20240430	8200	11.22	20240805	0.42	N	412540	500	103 억		113034	N	N	0	N	00	N
142	20240806	121107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9020	340	2	3.92	650598640	72361	45.74	8580	9260	8580	11280	6080	8680	8991.57	0.55	0	15294	10746	9712	8956	7922	7166	9335	7545	103	2600	500	6070	10	1	20600665	1858	-35.23	3.30	12	0.35	-256.00	2737.00	41200	20240430	-78.11	8200	20240805	10.00	41200	-78.11	20240430	8200	10.00	20240805	41200	-78.11	20240430	8200	10.00	20240805	0.42	N	412540	500	103 억		113034	N	N	0	N	00	N
143	20240806	111053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9030	350	2	4.03	578011270	64323	40.66	8580	9260	8580	11280	6080	8680	8986.69	0.55	0	12396	10746	9712	8956	7922	7166	9335	7545	103	2600	500	6070	10	1	20600665	1860	-35.27	3.30	12	0.31	-256.00	2737.00	41200	20240430	-78.08	8200	20240805	10.12	41200	-78.08	20240430	8200	10.12	20240805	41200	-78.08	20240430	8200	10.12	20240805	0.42	N	412540	500	103 억		113034	N	N	0	N	00	N
144	20240806	101054	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9190	510	2	5.88	401165330	44782	28.31	8580	9260	8580	11280	6080	8680	8958.99	0.55	0	10951	10746	9712	8956	7922	7166	9335	7545	103	2600	500	6070	10	1	20600665	1893	-35.90	3.36	12	0.22	-256.00	2737.00	41200	20240430	-77.69	8200	20240805	12.07	41200	-77.69	20240430	8200	12.07	20240805	41200	-77.69	20240430	8200	12.07	20240805	0.42	N	412540	500	103 억		113034	N	N	0	N	00	N
145	20240806	091101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8820	140	2	1.61	184406410	20926	13.23	8580	9100	8580	11280	6080	8680	8813.14	0.55	0	-485	10746	9712	8956	7922	7166	9335	7545	103	2600	500	6070	10	1	20600665	1817	-34.45	3.22	12	0.10	-256.00	2737.00	41200	20240430	-78.59	8200	20240805	7.56	41200	-78.59	20240430	8200	7.56	20240805	41200	-78.59	20240430	8200	7.56	20240805	0.42	N	412540	500	103 억		113034	N	N	0	N	00	N
146	20240805	161036	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8680	-1370	5	-13.63	1456298700	156171	138.90	9990	9990	8200	13060	7040	10050	9328.34	0.45	0	21160	11023	10536	10283	9796	9543	10410	9670	103	3010	500	7030	10	1	20600665	1788	-33.91	3.17	12	0.76	-256.00	2737.00	41200	20240430	-78.93	8200	20240805	5.85	41200	-78.93	20240430	8200	5.85	20240805	41200	-78.93	20240430	8200	5.85	20240805	0.42	N	412540	500	103 억		91927	N	N	0	N	00	N
147	20240805	151054	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8620	-1430	5	-14.23	1384039020	147844	131.50	9990	9990	8200	13060	7040	10050	9361.48	0.45	0	17585	11023	10536	10283	9796	9543	10410	9670	103	3010	500	7030	10	1	20600665	1776	-33.67	3.15	12	0.72	-256.00	2737.00	41200	20240430	-79.08	8200	20240805	5.12	41200	-79.08	20240430	8200	5.12	20240805	41200	-79.08	20240430	8200	5.12	20240805	0.42	N	412540	500	103 억		91927	N	N	0	N	00	N
148	20240805	141055	58	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	9150	-900	5	-8.96	1116477900	117297	104.33	9990	9990	9100	13060	7040	10050	9518.38	0.45	0	6324	11023	10536	10283	9796	9543	10410	9670	103	3010	500	7030	10	1	20600665	1885	-35.74	3.34	12	0.57	-256.00	2737.00	41200	20240430	-77.79	9100	20240805	0.55	41200	-77.79	20240430	9100	0.55	20240805	41200	-77.79	20240430	9100	0.55	20240805	0.42	N	412540	500	103 억		91927	N	N	0	N	00	N
149	20240805	131055	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	9330	-720	5	-7.16	994091610	104057	92.55	9990	9990	9270	13060	7040	10050	9553.34	0.45	0	3804	11023	10536	10283	9796	9543	10410	9670	103	3010	500	7030	10	1	20600665	1922	-36.45	3.41	12	0.51	-256.00	2737.00	41200	20240430	-77.35	9270	20240805	0.65	41200	-77.35	20240430	9270	0.65	20240805	41200	-77.35	20240430	9270	0.65	20240805	0.42	N	412540	500	103 억		91927	N	N	0	N	00	N
150	20240805	121048	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	9300	-750	5	-7.46	912328130	95262	84.73	9990	9990	9270	13060	7040	10050	9577.04	0.45	0	4036	11023	10536	10283	9796	9543	10410	9670	103	3010	500	7030	10	1	20600665	1916	-36.33	3.40	12	0.46	-256.00	2737.00	41200	20240430	-77.43	9270	20240805	0.32	41200	-77.43	20240430	9270	0.32	20240805	41200	-77.43	20240430	9270	0.32	20240805	0.42	N	412540	500	103 억		91927	N	N	0	N	00	N
151	20240805	111047	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	9510	-540	5	-5.37	715154460	74231	66.02	9990	9990	9500	13060	7040	10050	9634.18	0.45	0	-1462	11023	10536	10283	9796	9543	10410	9670	103	3010	500	7030	10	1	20600665	1959	-37.15	3.47	12	0.36	-256.00	2737.00	41200	20240430	-76.92	9500	20240805	0.11	41200	-76.92	20240430	9500	0.11	20240805	41200	-76.92	20240430	9500	0.11	20240805	0.42	N	412540	500	103 억		91927	N	N	0	N	00	N
152	20240805	101044	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	9620	-430	5	-4.28	478869560	49509	44.04	9990	9990	9540	13060	7040	10050	9672.37	0.45	0	752	11023	10536	10283	9796	9543	10410	9670	103	3010	500	7030	10	1	20600665	1982	-37.58	3.51	12	0.24	-256.00	2737.00	41200	20240430	-76.65	9540	20240805	0.84	41200	-76.65	20240430	9540	0.84	20240805	41200	-76.65	20240430	9540	0.84	20240805	0.42	N	412540	500	103 억		91927	N	N	0	N	00	N
153	20240805	091038	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	9660	-390	5	-3.88	191017720	19584	17.42	9990	9990	9540	13060	7040	10050	9753.76	0.45	0	3077	11023	10536	10283	9796	9543	10410	9670	103	3010	500	7030	10	1	20600665	1990	-37.73	3.53	12	0.10	-256.00	2737.00	41200	20240430	-76.55	9540	20240805	1.26	41200	-76.55	20240430	9540	1.26	20240805	41200	-76.55	20240430	9540	1.26	20240805	0.42	N	412540	500	103 억		91927	N	N	0	N	00	N
154	20240802	161029	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10050	-780	5	-7.20	1139509680	111569	162.35	10700	10770	10030	14070	7590	10830	10213.78	0.61	0	-33118	11136	10982	10826	10672	10516	11060	10750	103	3240	500	7580	10	1	20600665	2070	-39.26	3.67	12	0.54	-256.00	2737.00	41200	20240430	-75.61	10030	20240802	0.20	41200	-75.61	20240430	10030	0.20	20240802	41200	-75.61	20240430	10030	0.20	20240802	0.42	N	412540	500	103 억		125045	N	N	0	N	00	N
155	20240802	151029	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10080	-750	5	-6.93	1075640490	105218	153.11	10700	10770	10030	14070	7590	10830	10222.97	0.61	0	-31190	11136	10982	10826	10672	10516	11060	10750	103	3240	500	7580	10	1	20600665	2077	-39.38	3.68	12	0.51	-256.00	2737.00	41200	20240430	-75.53	10030	20240802	0.50	41200	-75.53	20240430	10030	0.50	20240802	41200	-75.53	20240430	10030	0.50	20240802	0.42	N	412540	500	103 억		125045	N	N	0	N	00	N
156	20240802	141032	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10110	-720	5	-6.65	989849820	96702	140.72	10700	10770	10030	14070	7590	10830	10236.08	0.61	0	-28872	11136	10982	10826	10672	10516	11060	10750	103	3240	500	7580	10	1	20600665	2083	-39.49	3.69	12	0.47	-256.00	2737.00	41200	20240430	-75.46	10030	20240802	0.80	41200	-75.46	20240430	10030	0.80	20240802	41200	-75.46	20240430	10030	0.80	20240802	0.42	N	412540	500	103 억		125045	N	N	0	N	00	N
157	20240802	131031	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10130	-700	5	-6.46	933407990	91128	132.61	10700	10770	10030	14070	7590	10830	10242.82	0.61	0	-29064	11136	10982	10826	10672	10516	11060	10750	103	3240	500	7580	10	1	20600665	2087	-39.57	3.70	12	0.44	-256.00	2737.00	41200	20240430	-75.41	10030	20240802	1.00	41200	-75.41	20240430	10030	1.00	20240802	41200	-75.41	20240430	10030	1.00	20240802	0.42	N	412540	500	103 억		125045	N	N	0	N	00	N
158	20240802	121031	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10100	-730	5	-6.74	898933270	87724	127.65	10700	10770	10030	14070	7590	10830	10247.29	0.61	0	-29218	11136	10982	10826	10672	10516	11060	10750	103	3240	500	7580	10	1	20600665	2081	-39.45	3.69	12	0.43	-256.00	2737.00	41200	20240430	-75.49	10030	20240802	0.70	41200	-75.49	20240430	10030	0.70	20240802	41200	-75.49	20240430	10030	0.70	20240802	0.42	N	412540	500	103 억		125045	N	N	0	N	00	N
159	20240802	111030	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10170	-660	5	-6.09	680761370	66159	96.27	10700	10770	10150	14070	7590	10830	10289.78	0.61	0	-28958	11136	10982	10826	10672	10516	11060	10750	103	3240	500	7580	10	1	20600665	2095	-39.73	3.72	12	0.32	-256.00	2737.00	41200	20240430	-75.32	10150	20240802	0.20	41200	-75.32	20240430	10150	0.20	20240802	41200	-75.32	20240430	10150	0.20	20240802	0.42	N	412540	500	103 억		125045	N	N	0	N	00	N
160	20240802	101026	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10230	-600	5	-5.54	556338710	53965	78.53	10700	10770	10180	14070	7590	10830	10309.25	0.61	0	-23772	11136	10982	10826	10672	10516	11060	10750	103	3240	500	7580	10	1	20600665	2107	-39.96	3.74	12	0.26	-256.00	2737.00	41200	20240430	-75.17	10180	20240802	0.49	41200	-75.17	20240430	10180	0.49	20240802	41200	-75.17	20240430	10180	0.49	20240802	0.42	N	412540	500	103 억		125045	N	N	0	N	00	N
161	20240802	091032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10510	-320	5	-2.95	58445230	5520	8.03	10700	10770	10500	14070	7590	10830	10587.90	0.61	0	-2733	11136	10982	10826	10672	10516	11060	10750	103	3240	500	7580	10	1	20600665	2165	-41.05	3.84	12	0.03	-256.00	2737.00	41200	20240430	-74.49	10470	20240731	0.38	41200	-74.49	20240430	10470	0.38	20240731	41200	-74.49	20240430	10470	0.38	20240731	0.42	N	412540	500	103 억		125045	N	N	0	N	00	N
162	20240801	161026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10830	130	2	1.21	729925920	67414	65.85	10670	10980	10670	13910	7490	10700	10827.51	0.51	0	19604	10986	10842	10656	10512	10326	10750	10420	103	3210	500	7490	10	1	20600665	2231	-42.30	3.96	12	0.33	-256.00	2737.00	41200	20240430	-73.71	10470	20240731	3.44	41200	-73.71	20240430	10470	3.44	20240731	41200	-73.71	20240430	10470	3.44	20240731	0.41	N	412540	500	103 억		105394	N	N	0	N	00	N
163	20240801	151050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10810	110	2	1.03	696985320	64370	62.88	10670	10980	10670	13910	7490	10700	10827.80	0.51	0	18884	10986	10842	10656	10512	10326	10750	10420	103	3210	500	7490	10	1	20600665	2227	-42.23	3.95	12	0.31	-256.00	2737.00	41200	20240430	-73.76	10470	20240731	3.25	41200	-73.76	20240430	10470	3.25	20240731	41200	-73.76	20240430	10470	3.25	20240731	0.41	N	412540	500	103 억		105394	N	N	0	N	00	N
164	20240801	141040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10800	100	2	0.93	551019660	50837	49.66	10670	10980	10670	13910	7490	10700	10838.95	0.51	0	12303	10986	10842	10656	10512	10326	10750	10420	103	3210	500	7490	10	1	20600665	2225	-42.19	3.95	12	0.25	-256.00	2737.00	41200	20240430	-73.79	10470	20240731	3.15	41200	-73.79	20240430	10470	3.15	20240731	41200	-73.79	20240430	10470	3.15	20240731	0.41	N	412540	500	103 억		105394	N	N	0	N	00	N
165	20240801	131030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10830	130	2	1.21	444125810	40939	39.99	10670	10980	10670	13910	7490	10700	10848.48	0.51	0	10631	10986	10842	10656	10512	10326	10750	10420	103	3210	500	7490	10	1	20600665	2231	-42.30	3.96	12	0.20	-256.00	2737.00	41200	20240430	-73.71	10470	20240731	3.44	41200	-73.71	20240430	10470	3.44	20240731	41200	-73.71	20240430	10470	3.44	20240731	0.41	N	412540	500	103 억		105394	N	N	0	N	00	N
166	20240801	121034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10850	150	2	1.40	411448230	37919	37.04	10670	10980	10670	13910	7490	10700	10850.71	0.51	0	10088	10986	10842	10656	10512	10326	10750	10420	103	3210	500	7490	10	1	20600665	2235	-42.38	3.96	12	0.18	-256.00	2737.00	41200	20240430	-73.67	10470	20240731	3.63	41200	-73.67	20240430	10470	3.63	20240731	41200	-73.67	20240430	10470	3.63	20240731	0.41	N	412540	500	103 억		105394	N	N	0	N	00	N
167	20240801	111035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10750	50	2	0.47	353815150	32579	31.82	10670	10980	10670	13910	7490	10700	10860.22	0.51	0	7038	10986	10842	10656	10512	10326	10750	10420	103	3210	500	7490	10	1	20600665	2215	-41.99	3.93	12	0.16	-256.00	2737.00	41200	20240430	-73.91	10470	20240731	2.67	41200	-73.91	20240430	10470	2.67	20240731	41200	-73.91	20240430	10470	2.67	20240731	0.41	N	412540	500	103 억		105394	N	N	0	N	00	N
168	20240801	101028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10920	220	2	2.06	259066560	23799	23.25	10670	10980	10670	13910	7490	10700	10885.61	0.51	0	7112	10986	10842	10656	10512	10326	10750	10420	103	3210	500	7490	10	1	20600665	2250	-42.66	3.99	12	0.12	-256.00	2737.00	41200	20240430	-73.50	10470	20240731	4.30	41200	-73.50	20240430	10470	4.30	20240731	41200	-73.50	20240430	10470	4.30	20240731	0.41	N	412540	500	103 억		105394	N	N	0	N	00	N
169	20240801	091020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10900	200	2	1.87	73577640	6804	6.65	10670	10900	10670	13910	7490	10700	10813.88	0.51	0	4685	10986	10842	10656	10512	10326	10750	10420	103	3210	500	7490	10	1	20600665	2245	-42.58	3.98	12	0.03	-256.00	2737.00	41200	20240430	-73.54	10470	20240731	4.11	41200	-73.54	20240430	10470	4.11	20240731	41200	-73.54	20240430	10470	4.11	20240731	0.41	N	412540	500	103 억		105394	N	N	0	N	00	N