KissMeData/043220/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	160458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	514	47	2	10.06	1032042781	2064407	1200.36	467	534	459	607	327	467	499.91	1.52	0	18355	475	470	466	461	457	469	460	701	140	500	300	1	1	140255662	721	0.00	1.15	12	1.47	0.00	447.00	1191	20240401	-56.84	402	20240808	27.86	1191	-56.84	20240401	402	27.86	20240808	1191	-56.84	20240401	402	27.86	20240808	0.39	N	043220	500	701 억		2134400	N	N	0	N	00	N
3	20240830	150503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	514	47	2	10.06	1013827589	2029007	1179.77	467	534	459	607	327	467	499.67	1.52	0	20201	475	470	466	461	457	469	460	701	140	500	300	1	1	140255662	721	0.00	1.15	12	1.45	0.00	447.00	1191	20240401	-56.84	402	20240808	27.86	1191	-56.84	20240401	402	27.86	20240808	1191	-56.84	20240401	402	27.86	20240808	0.39	N	043220	500	701 억		2134400	N	N	0	N	00	N
4	20240830	140503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	512	45	2	9.64	945977775	1895484	1102.13	467	534	459	607	327	467	499.07	1.52	0	-15858	475	470	466	461	457	469	460	701	140	500	300	1	1	140255662	718	0.00	1.15	12	1.35	0.00	447.00	1191	20240401	-57.01	402	20240808	27.36	1191	-57.01	20240401	402	27.36	20240808	1191	-57.01	20240401	402	27.36	20240808	0.39	N	043220	500	701 억		2134400	N	N	0	N	00	N
5	20240830	130500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	512	45	2	9.64	770577396	1557475	905.60	467	525	459	607	327	467	494.76	1.52	0	-5107	475	470	466	461	457	469	460	701	140	500	300	1	1	140255662	718	0.00	1.15	12	1.11	0.00	447.00	1191	20240401	-57.01	402	20240808	27.36	1191	-57.01	20240401	402	27.36	20240808	1191	-57.01	20240401	402	27.36	20240808	0.39	N	043220	500	701 억		2134400	N	N	0	N	00	N
6	20240830	120503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	508	41	2	8.78	628054307	1279018	743.69	467	525	459	607	327	467	491.04	1.52	0	-40659	475	470	466	461	457	469	460	701	140	500	300	1	1	140255662	712	0.00	1.14	12	0.91	0.00	447.00	1191	20240401	-57.35	402	20240808	26.37	1191	-57.35	20240401	402	26.37	20240808	1191	-57.35	20240401	402	26.37	20240808	0.39	N	043220	500	701 억		2134400	N	N	0	N	00	N
7	20240830	110503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	481	14	2	3.00	241971362	511019	297.13	467	494	459	607	327	467	473.51	1.52	0	3141	475	470	466	461	457	469	460	701	140	500	300	1	1	140255662	675	0.00	1.08	12	0.36	0.00	447.00	1191	20240401	-59.61	402	20240808	19.65	1191	-59.61	20240401	402	19.65	20240808	1191	-59.61	20240401	402	19.65	20240808	0.39	N	043220	500	701 억		2134400	N	N	0	N	00	N
8	20240830	100505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	479	12	2	2.57	203222084	431058	250.64	467	494	459	607	327	467	471.45	1.52	0	9995	475	470	466	461	457	469	460	701	140	500	300	1	1	140255662	672	0.00	1.07	12	0.31	0.00	447.00	1191	20240401	-59.78	402	20240808	19.15	1191	-59.78	20240401	402	19.15	20240808	1191	-59.78	20240401	402	19.15	20240808	0.39	N	043220	500	701 억		2134400	N	N	0	N	00	N
9	20240830	090505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	467	0	3	0.00	9946448	21581	12.55	467	469	459	607	327	467	460.89	1.52	0	5455	475	470	466	461	457	469	460	701	140	500	300	1	1	140255662	655	0.00	1.04	12	0.02	0.00	447.00	1191	20240401	-60.79	402	20240808	16.17	1191	-60.79	20240401	402	16.17	20240808	1191	-60.79	20240401	402	16.17	20240808	0.39	N	043220	500	701 억		2134400	N	N	0	N	00	N
10	20240829	160505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	467	-2	5	-0.43	78512035	168237	39.45	468	471	462	609	329	469	466.67	1.51	0	13959	488	478	468	458	448	473	453	701	140	500	300	1	1	140255662	655	0.00	1.04	12	0.12	0.00	447.00	1191	20240401	-60.79	402	20240808	16.17	1191	-60.79	20240401	402	16.17	20240808	1191	-60.79	20240401	402	16.17	20240808	0.47	N	043220	500	701 억		2120436	N	N	0	N	00	N
11	20240829	150509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	468	-1	5	-0.21	74828772	160344	37.60	468	471	462	609	329	469	466.68	1.51	0	14420	488	478	468	458	448	473	453	701	140	500	300	1	1	140255662	656	0.00	1.05	12	0.11	0.00	447.00	1191	20240401	-60.71	402	20240808	16.42	1191	-60.71	20240401	402	16.42	20240808	1191	-60.71	20240401	402	16.42	20240808	0.47	N	043220	500	701 억		2120436	N	N	0	N	00	N
12	20240829	140512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	469	0	3	0.00	68710089	147281	34.53	468	471	462	609	329	469	466.52	1.51	0	13440	488	478	468	458	448	473	453	701	140	500	300	1	1	140255662	658	0.00	1.05	12	0.11	0.00	447.00	1191	20240401	-60.62	402	20240808	16.67	1191	-60.62	20240401	402	16.67	20240808	1191	-60.62	20240401	402	16.67	20240808	0.47	N	043220	500	701 억		2120436	N	N	0	N	00	N
13	20240829	130512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	463	-6	5	-1.28	57640592	123630	28.99	468	471	462	609	329	469	466.23	1.51	0	-6491	488	478	468	458	448	473	453	701	140	500	300	1	1	140255662	649	0.00	1.04	12	0.09	0.00	447.00	1191	20240401	-61.13	402	20240808	15.17	1191	-61.13	20240401	402	15.17	20240808	1191	-61.13	20240401	402	15.17	20240808	0.47	N	043220	500	701 억		2120436	N	N	0	N	00	N
14	20240829	120508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	466	-3	5	-0.64	38896604	83332	19.54	468	471	462	609	329	469	466.77	1.51	0	-5305	488	478	468	458	448	473	453	701	140	500	300	1	1	140255662	654	0.00	1.04	12	0.06	0.00	447.00	1191	20240401	-60.87	402	20240808	15.92	1191	-60.87	20240401	402	15.92	20240808	1191	-60.87	20240401	402	15.92	20240808	0.47	N	043220	500	701 억		2120436	N	N	0	N	00	N
15	20240829	110512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	470	1	2	0.21	34866181	74730	17.52	468	471	462	609	329	469	466.56	1.51	0	101	488	478	468	458	448	473	453	701	140	500	300	1	1	140255662	659	0.00	1.05	12	0.05	0.00	447.00	1191	20240401	-60.54	402	20240808	16.92	1191	-60.54	20240401	402	16.92	20240808	1191	-60.54	20240401	402	16.92	20240808	0.47	N	043220	500	701 억		2120436	N	N	0	N	00	N
16	20240829	100508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	469	0	3	0.00	24216647	52079	12.21	468	469	462	609	329	469	465.00	1.51	0	-12110	488	478	468	458	448	473	453	701	140	500	300	1	1	140255662	658	0.00	1.05	12	0.04	0.00	447.00	1191	20240401	-60.62	402	20240808	16.67	1191	-60.62	20240401	402	16.67	20240808	1191	-60.62	20240401	402	16.67	20240808	0.47	N	043220	500	701 억		2120436	N	N	0	N	00	N
17	20240829	090509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	463	-6	5	-1.28	5683105	12242	2.87	468	468	462	609	329	469	464.23	1.51	0	-11369	488	478	468	458	448	473	453	701	140	500	300	1	1	140255662	649	0.00	1.04	12	0.01	0.00	447.00	1191	20240401	-61.13	402	20240808	15.17	1191	-61.13	20240401	402	15.17	20240808	1191	-61.13	20240401	402	15.17	20240808	0.47	N	043220	500	701 억		2120436	N	N	0	N	00	N
18	20240828	160454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	469	-3	5	-0.64	199115195	426098	44.48	473	478	458	613	331	472	467.30	1.49	0	32556	513	492	480	459	447	486	453	701	141	500	310	1	1	140255662	658	0.00	1.05	12	0.30	0.00	447.00	1191	20240401	-60.62	402	20240808	16.67	1191	-60.62	20240401	402	16.67	20240808	1191	-60.62	20240401	402	16.67	20240808	0.48	N	043220	500	701 억		2087409	N	N	0	N	00	N
19	20240828	150457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	472	0	3	0.00	191592327	410046	42.80	473	478	458	613	331	472	467.25	1.49	0	27208	513	492	480	459	447	486	453	701	141	500	310	1	1	140255662	662	0.00	1.06	12	0.29	0.00	447.00	1191	20240401	-60.37	402	20240808	17.41	1191	-60.37	20240401	402	17.41	20240808	1191	-60.37	20240401	402	17.41	20240808	0.48	N	043220	500	701 억		2087409	N	N	0	N	00	N
20	20240828	140500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	470	-2	5	-0.42	172172246	368573	38.47	473	478	458	613	331	472	467.13	1.49	0	8517	513	492	480	459	447	486	453	701	141	500	310	1	1	140255662	659	0.00	1.05	12	0.26	0.00	447.00	1191	20240401	-60.54	402	20240808	16.92	1191	-60.54	20240401	402	16.92	20240808	1191	-60.54	20240401	402	16.92	20240808	0.48	N	043220	500	701 억		2087409	N	N	0	N	00	N
21	20240828	130458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	467	-5	5	-1.06	151083949	323574	33.78	473	478	458	613	331	472	466.92	1.49	0	-7849	513	492	480	459	447	486	453	701	141	500	310	1	1	140255662	655	0.00	1.04	12	0.23	0.00	447.00	1191	20240401	-60.79	402	20240808	16.17	1191	-60.79	20240401	402	16.17	20240808	1191	-60.79	20240401	402	16.17	20240808	0.48	N	043220	500	701 억		2087409	N	N	0	N	00	N
22	20240828	120456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	468	-4	5	-0.85	130507190	279000	29.12	473	478	458	613	331	472	467.77	1.49	0	-13464	513	492	480	459	447	486	453	701	141	500	310	1	1	140255662	656	0.00	1.05	12	0.20	0.00	447.00	1191	20240401	-60.71	402	20240808	16.42	1191	-60.71	20240401	402	16.42	20240808	1191	-60.71	20240401	402	16.42	20240808	0.48	N	043220	500	701 억		2087409	N	N	0	N	00	N
23	20240828	110456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	466	-6	5	-1.27	81786738	173820	18.14	473	478	466	613	331	472	470.53	1.49	0	-8518	513	492	480	459	447	486	453	701	141	500	310	1	1	140255662	654	0.00	1.04	12	0.12	0.00	447.00	1191	20240401	-60.87	402	20240808	15.92	1191	-60.87	20240401	402	15.92	20240808	1191	-60.87	20240401	402	15.92	20240808	0.48	N	043220	500	701 억		2087409	N	N	0	N	00	N
24	20240828	100518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	470	-2	5	-0.42	50574718	107166	11.19	473	478	466	613	331	472	471.93	1.49	0	17101	513	492	480	459	447	486	453	701	141	500	310	1	1	140255662	659	0.00	1.05	12	0.08	0.00	447.00	1191	20240401	-60.54	402	20240808	16.92	1191	-60.54	20240401	402	16.92	20240808	1191	-60.54	20240401	402	16.92	20240808	0.48	N	043220	500	701 억		2087409	N	N	0	N	00	N
25	20240828	090504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	472	0	3	0.00	5667835	11990	1.25	473	473	472	613	331	472	472.71	1.49	0	716	513	492	480	459	447	486	453	701	141	500	310	1	1	140255662	662	0.00	1.06	12	0.01	0.00	447.00	1191	20240401	-60.37	402	20240808	17.41	1191	-60.37	20240401	402	17.41	20240808	1191	-60.37	20240401	402	17.41	20240808	0.48	N	043220	500	701 억		2087409	N	N	0	N	00	N
26	20240827	160456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	472	-30	5	-5.98	454463263	947193	204.47	500	501	468	652	352	502	479.83	1.43	0	74618	535	518	503	486	471	511	479	701	150	500	330	1	1	140255662	662	0.00	1.06	12	0.68	0.00	447.00	1191	20240401	-60.37	402	20240808	17.41	1191	-60.37	20240401	402	17.41	20240808	1191	-60.37	20240401	402	17.41	20240808	0.51	N	043220	500	701 억		2009239	N	N	0	N	00	N
27	20240827	150457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	474	-28	5	-5.58	440045914	916666	197.88	500	501	468	652	352	502	480.04	1.43	0	74813	535	518	503	486	471	511	479	701	150	500	330	1	1	140255662	665	0.00	1.06	12	0.65	0.00	447.00	1191	20240401	-60.20	402	20240808	17.91	1191	-60.20	20240401	402	17.91	20240808	1191	-60.20	20240401	402	17.91	20240808	0.51	N	043220	500	701 억		2009239	N	N	0	N	00	N
28	20240827	140458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	473	-29	5	-5.78	399339421	830132	179.20	500	501	468	652	352	502	481.05	1.43	0	71573	535	518	503	486	471	511	479	701	150	500	330	1	1	140255662	663	0.00	1.06	12	0.59	0.00	447.00	1191	20240401	-60.29	402	20240808	17.66	1191	-60.29	20240401	402	17.66	20240808	1191	-60.29	20240401	402	17.66	20240808	0.51	N	043220	500	701 억		2009239	N	N	0	N	00	N
29	20240827	130459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	474	-28	5	-5.58	320548615	663064	143.14	500	501	468	652	352	502	483.43	1.43	0	54297	535	518	503	486	471	511	479	701	150	500	330	1	1	140255662	665	0.00	1.06	12	0.47	0.00	447.00	1191	20240401	-60.20	402	20240808	17.91	1191	-60.20	20240401	402	17.91	20240808	1191	-60.20	20240401	402	17.91	20240808	0.51	N	043220	500	701 억		2009239	N	N	0	N	00	N
30	20240827	120501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	485	-17	5	-3.39	197204982	404487	87.32	500	501	479	652	352	502	487.53	1.43	0	43984	535	518	503	486	471	511	479	701	150	500	330	1	1	140255662	680	0.00	1.09	12	0.29	0.00	447.00	1191	20240401	-59.28	402	20240808	20.65	1191	-59.28	20240401	402	20.65	20240808	1191	-59.28	20240401	402	20.65	20240808	0.51	N	043220	500	701 억		2009239	N	N	0	N	00	N
31	20240827	110458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	485	-17	5	-3.39	118136869	240352	51.88	500	501	485	652	352	502	491.50	1.43	0	5227	535	518	503	486	471	511	479	701	150	500	330	1	1	140255662	680	0.00	1.09	12	0.17	0.00	447.00	1191	20240401	-59.28	402	20240808	20.65	1191	-59.28	20240401	402	20.65	20240808	1191	-59.28	20240401	402	20.65	20240808	0.51	N	043220	500	701 억		2009239	N	N	0	N	00	N
32	20240827	100456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	498	-4	5	-0.80	77472062	157365	33.97	500	501	485	652	352	502	492.29	1.43	0	5333	535	518	503	486	471	511	479	701	150	500	330	1	1	140255662	698	0.00	1.11	12	0.11	0.00	447.00	1191	20240401	-58.19	402	20240808	23.88	1191	-58.19	20240401	402	23.88	20240808	1191	-58.19	20240401	402	23.88	20240808	0.51	N	043220	500	701 억		2009239	N	N	0	N	00	N
33	20240827	090455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	491	-11	5	-2.19	10984565	22213	4.80	500	500	485	652	352	502	494.39	1.43	0	-2790	535	518	503	486	471	511	479	701	150	500	330	1	1	140255662	689	0.00	1.10	12	0.02	0.00	447.00	1191	20240401	-58.77	402	20240808	22.14	1191	-58.77	20240401	402	22.14	20240808	1191	-58.77	20240401	402	22.14	20240808	0.51	N	043220	500	701 억		2009239	N	N	0	N	00	N
34	20240826	160452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	502	-17	5	-3.28	231524449	462760	83.17	517	520	488	674	364	519	500.31	1.43	0	2326	540	529	512	501	484	535	507	701	155	500	340	1	1	140255662	704	0.00	1.12	12	0.33	0.00	447.00	1191	20240401	-57.85	402	20240808	24.88	1191	-57.85	20240401	402	24.88	20240808	1191	-57.85	20240401	402	24.88	20240808	0.52	N	043220	500	701 억		2010472	N	N	0	N	00	N
35	20240826	150454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	501	-18	5	-3.47	225699602	451086	81.07	517	520	488	674	364	519	500.35	1.43	0	8239	540	529	512	501	484	535	507	701	155	500	340	1	1	140255662	703	0.00	1.12	12	0.32	0.00	447.00	1191	20240401	-57.93	402	20240808	24.63	1191	-57.93	20240401	402	24.63	20240808	1191	-57.93	20240401	402	24.63	20240808	0.52	N	043220	500	701 억		2010472	N	N	0	N	00	N
36	20240826	140456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	500	-19	5	-3.66	209287489	418310	75.18	517	520	488	674	364	519	500.32	1.43	0	657	540	529	512	501	484	535	507	701	155	500	340	1	1	140255662	701	0.00	1.12	12	0.30	0.00	447.00	1191	20240401	-58.02	402	20240808	24.38	1191	-58.02	20240401	402	24.38	20240808	1191	-58.02	20240401	402	24.38	20240808	0.52	N	043220	500	701 억		2010472	N	N	0	N	00	N
37	20240826	130459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	498	-21	5	-4.05	137090054	271742	48.84	517	520	495	674	364	519	504.49	1.43	0	-32264	540	529	512	501	484	535	507	701	155	500	340	1	1	140255662	698	0.00	1.11	12	0.19	0.00	447.00	1191	20240401	-58.19	402	20240808	23.88	1191	-58.19	20240401	402	23.88	20240808	1191	-58.19	20240401	402	23.88	20240808	0.52	N	043220	500	701 억		2010472	N	N	0	N	00	N
38	20240826	120454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	500	-19	5	-3.66	117832155	232986	41.87	517	520	497	674	364	519	505.75	1.43	0	-15730	540	529	512	501	484	535	507	701	155	500	340	1	1	140255662	701	0.00	1.12	12	0.17	0.00	447.00	1191	20240401	-58.02	402	20240808	24.38	1191	-58.02	20240401	402	24.38	20240808	1191	-58.02	20240401	402	24.38	20240808	0.52	N	043220	500	701 억		2010472	N	N	0	N	00	N
39	20240826	110455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	503	-16	5	-3.08	100122784	197619	35.52	517	520	499	674	364	519	506.65	1.43	0	1383	540	529	512	501	484	535	507	701	155	500	340	1	1	140255662	705	0.00	1.13	12	0.14	0.00	447.00	1191	20240401	-57.77	402	20240808	25.12	1191	-57.77	20240401	402	25.12	20240808	1191	-57.77	20240401	402	25.12	20240808	0.52	N	043220	500	701 억		2010472	N	N	0	N	00	N
40	20240826	100457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	502	-17	5	-3.28	58381106	114467	20.57	517	520	502	674	364	519	510.03	1.43	0	5695	540	529	512	501	484	535	507	701	155	500	340	1	1	140255662	704	0.00	1.12	12	0.08	0.00	447.00	1191	20240401	-57.85	402	20240808	24.88	1191	-57.85	20240401	402	24.88	20240808	1191	-57.85	20240401	402	24.88	20240808	0.52	N	043220	500	701 억		2010472	N	N	0	N	00	N
41	20240826	090455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	514	-5	5	-0.96	8027617	15555	2.80	517	520	511	674	364	519	516.08	1.43	0	4973	540	529	512	501	484	535	507	701	155	500	340	1	1	140255662	721	0.00	1.15	12	0.01	0.00	447.00	1191	20240401	-56.84	402	20240808	27.86	1191	-56.84	20240401	402	27.86	20240808	1191	-56.84	20240401	402	27.86	20240808	0.52	N	043220	500	701 억		2010472	N	N	0	N	00	N
42	20240823	160453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	519	2	2	0.39	279654127	545178	92.09	510	523	495	672	362	517	512.94	1.38	0	72476	583	550	531	498	479	540	488	701	155	500	340	1	1	140255662	728	0.00	1.16	12	0.39	0.00	447.00	1191	20240401	-56.42	402	20240808	29.10	1191	-56.42	20240401	402	29.10	20240808	1191	-56.42	20240401	402	29.10	20240808	0.49	N	043220	500	701 억		1940730	N	N	0	N	00	N
43	20240823	150455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	514	-3	5	-0.58	259087719	505618	85.41	510	523	495	672	362	517	512.40	1.38	0	89693	583	550	531	498	479	540	488	701	155	500	340	1	1	140255662	721	0.00	1.15	12	0.36	0.00	447.00	1191	20240401	-56.84	402	20240808	27.86	1191	-56.84	20240401	402	27.86	20240808	1191	-56.84	20240401	402	27.86	20240808	0.49	N	043220	500	701 억		1940730	N	N	0	N	00	N
44	20240823	140456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	520	3	2	0.58	201633318	394673	66.67	510	522	495	672	362	517	510.86	1.38	0	62274	583	550	531	498	479	540	488	701	155	500	340	1	1	140255662	729	0.00	1.16	12	0.28	0.00	447.00	1191	20240401	-56.34	402	20240808	29.35	1191	-56.34	20240401	402	29.35	20240808	1191	-56.34	20240401	402	29.35	20240808	0.49	N	043220	500	701 억		1940730	N	N	0	N	00	N
45	20240823	130455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	515	-2	5	-0.39	182503235	357444	60.38	510	522	495	672	362	517	510.55	1.38	0	70690	583	550	531	498	479	540	488	701	155	500	340	1	1	140255662	722	0.00	1.15	12	0.25	0.00	447.00	1191	20240401	-56.76	402	20240808	28.11	1191	-56.76	20240401	402	28.11	20240808	1191	-56.76	20240401	402	28.11	20240808	0.49	N	043220	500	701 억		1940730	N	N	0	N	00	N
46	20240823	120453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	511	-6	5	-1.16	158186656	309657	52.31	510	522	495	672	362	517	510.81	1.38	0	72913	583	550	531	498	479	540	488	701	155	500	340	1	1	140255662	717	0.00	1.14	12	0.22	0.00	447.00	1191	20240401	-57.09	402	20240808	27.11	1191	-57.09	20240401	402	27.11	20240808	1191	-57.09	20240401	402	27.11	20240808	0.49	N	043220	500	701 억		1940730	N	N	0	N	00	N
47	20240823	110454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	514	-3	5	-0.58	113807409	223908	37.82	510	517	495	672	362	517	508.22	1.38	0	55949	583	550	531	498	479	540	488	701	155	500	340	1	1	140255662	721	0.00	1.15	12	0.16	0.00	447.00	1191	20240401	-56.84	402	20240808	27.86	1191	-56.84	20240401	402	27.86	20240808	1191	-56.84	20240401	402	27.86	20240808	0.49	N	043220	500	701 억		1940730	N	N	0	N	00	N
48	20240823	100454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	515	-2	5	-0.39	79417862	156178	26.38	510	517	495	672	362	517	508.43	1.38	0	61080	583	550	531	498	479	540	488	701	155	500	340	1	1	140255662	722	0.00	1.15	12	0.11	0.00	447.00	1191	20240401	-56.76	402	20240808	28.11	1191	-56.76	20240401	402	28.11	20240808	1191	-56.76	20240401	402	28.11	20240808	0.49	N	043220	500	701 억		1940730	N	N	0	N	00	N
49	20240823	090455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	495	-22	5	-4.26	24830815	49036	8.28	510	517	495	672	362	517	506.05	1.38	0	8548	583	550	531	498	479	540	488	701	155	500	340	1	1	140255662	694	0.00	1.11	12	0.03	0.00	447.00	1191	20240401	-58.44	402	20240808	23.13	1191	-58.44	20240401	402	23.13	20240808	1191	-58.44	20240401	402	23.13	20240808	0.49	N	043220	500	701 억		1940730	N	N	0	N	00	N
50	20240822	160452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	517	-28	5	-5.14	295044309	560427	17.63	544	564	512	708	382	545	526.50	1.43	0	-76841	680	612	564	496	448	588	472	701	163	500	350	1	1	140255662	725	0.00	1.16	12	0.40	0.00	447.00	1191	20240401	-56.59	402	20240808	28.61	1191	-56.59	20240401	402	28.61	20240808	1191	-56.59	20240401	402	28.61	20240808	0.48	N	043220	500	701 억		2002107	N	N	0	N	00	N
51	20240822	150454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	516	-29	5	-5.32	281903249	534963	16.83	544	564	512	708	382	545	526.96	1.43	0	-67696	680	612	564	496	448	588	472	701	163	500	350	1	1	140255662	724	0.00	1.15	12	0.38	0.00	447.00	1191	20240401	-56.68	402	20240808	28.36	1191	-56.68	20240401	402	28.36	20240808	1191	-56.68	20240401	402	28.36	20240808	0.48	N	043220	500	701 억		2002107	N	N	0	N	00	N
52	20240822	140456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	520	-25	5	-4.59	244782951	463290	14.58	544	564	512	708	382	545	528.36	1.43	0	-69289	680	612	564	496	448	588	472	701	163	500	350	1	1	140255662	729	0.00	1.16	12	0.33	0.00	447.00	1191	20240401	-56.34	402	20240808	29.35	1191	-56.34	20240401	402	29.35	20240808	1191	-56.34	20240401	402	29.35	20240808	0.48	N	043220	500	701 억		2002107	N	N	0	N	00	N
53	20240822	130455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	520	-25	5	-4.59	232921591	440420	13.86	544	564	512	708	382	545	528.86	1.43	0	-69261	680	612	564	496	448	588	472	701	163	500	350	1	1	140255662	729	0.00	1.16	12	0.31	0.00	447.00	1191	20240401	-56.34	402	20240808	29.35	1191	-56.34	20240401	402	29.35	20240808	1191	-56.34	20240401	402	29.35	20240808	0.48	N	043220	500	701 억		2002107	N	N	0	N	00	N
54	20240822	120459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	519	-26	5	-4.77	211096714	398326	12.53	544	564	512	708	382	545	529.96	1.43	0	-63254	680	612	564	496	448	588	472	701	163	500	350	1	1	140255662	728	0.00	1.16	12	0.28	0.00	447.00	1191	20240401	-56.42	402	20240808	29.10	1191	-56.42	20240401	402	29.10	20240808	1191	-56.42	20240401	402	29.10	20240808	0.48	N	043220	500	701 억		2002107	N	N	0	N	00	N
55	20240822	110453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	528	-17	5	-3.12	146992127	274598	8.64	544	564	525	708	382	545	535.30	1.43	0	-56579	680	612	564	496	448	588	472	701	163	500	350	1	1	140255662	741	0.00	1.18	12	0.20	0.00	447.00	1191	20240401	-55.67	402	20240808	31.34	1191	-55.67	20240401	402	31.34	20240808	1191	-55.67	20240401	402	31.34	20240808	0.48	N	043220	500	701 억		2002107	N	N	0	N	00	N
56	20240822	100453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	531	-14	5	-2.57	120936686	225361	7.09	544	564	525	708	382	545	536.64	1.43	0	-45841	680	612	564	496	448	588	472	701	163	500	350	1	1	140255662	745	0.00	1.19	12	0.16	0.00	447.00	1191	20240401	-55.42	402	20240808	32.09	1191	-55.42	20240401	402	32.09	20240808	1191	-55.42	20240401	402	32.09	20240808	0.48	N	043220	500	701 억		2002107	N	N	0	N	00	N
57	20240822	090453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	531	-14	5	-2.57	18924870	35294	1.11	544	544	531	708	382	545	536.21	1.43	0	-9822	680	612	564	496	448	588	472	701	163	500	350	1	1	140255662	745	0.00	1.19	12	0.03	0.00	447.00	1191	20240401	-55.42	402	20240808	32.09	1191	-55.42	20240401	402	32.09	20240808	1191	-55.42	20240401	402	32.09	20240808	0.48	N	043220	500	701 억		2002107	N	N	0	N	00	N
58	20240821	160452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	545	-33	5	-5.71	1853700241	3165314	115.34	578	632	516	751	405	578	585.70	1.45	0	410	654	615	566	527	478	635	547	701	173	500	380	1	1	140255662	764	0.00	1.22	12	2.26	0.00	447.00	1191	20240401	-54.24	402	20240808	35.57	1191	-54.24	20240401	402	35.57	20240808	1191	-54.24	20240401	402	35.57	20240808	0.47	N	043220	500	701 억		2039050	N	N	0	N	00	N
59	20240821	150456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	550	-28	5	-4.84	1829694265	3121164	113.73	578	632	516	751	405	578	586.22	1.45	0	16174	654	615	566	527	478	635	547	701	173	500	380	1	1	140255662	771	0.00	1.23	12	2.23	0.00	447.00	1191	20240401	-53.82	402	20240808	36.82	1191	-53.82	20240401	402	36.82	20240808	1191	-53.82	20240401	402	36.82	20240808	0.47	N	043220	500	701 억		2039050	N	N	0	N	00	N
60	20240821	140452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	541	-37	5	-6.40	1765637143	3002485	109.41	578	632	516	751	405	578	588.06	1.45	0	30338	654	615	566	527	478	635	547	701	173	500	380	1	1	140255662	759	0.00	1.21	12	2.14	0.00	447.00	1191	20240401	-54.58	402	20240808	34.58	1191	-54.58	20240401	402	34.58	20240808	1191	-54.58	20240401	402	34.58	20240808	0.47	N	043220	500	701 억		2039050	N	N	0	N	00	N
61	20240821	130456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	553	-25	5	-4.33	1476818307	2461493	89.69	578	632	550	751	405	578	599.97	1.45	0	-4027	654	615	566	527	478	635	547	701	173	500	380	1	1	140255662	776	0.00	1.24	12	1.76	0.00	447.00	1191	20240401	-53.57	402	20240808	37.56	1191	-53.57	20240401	402	37.56	20240808	1191	-53.57	20240401	402	37.56	20240808	0.47	N	043220	500	701 억		2039050	N	N	0	N	00	N
62	20240821	120457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	567	-11	5	-1.90	1361706046	2254386	82.15	578	632	553	751	405	578	604.03	1.45	0	-17486	654	615	566	527	478	635	547	701	173	500	380	1	1	140255662	795	0.00	1.27	12	1.61	0.00	447.00	1191	20240401	-52.39	402	20240808	41.04	1191	-52.39	20240401	402	41.04	20240808	1191	-52.39	20240401	402	41.04	20240808	0.47	N	043220	500	701 억		2039050	N	N	0	N	00	N
63	20240821	110452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	606	28	2	4.84	1107801459	1820702	66.34	578	632	578	751	405	578	608.45	1.45	0	82225	654	615	566	527	478	635	547	701	173	500	380	1	1	140255662	850	0.00	1.36	12	1.30	0.00	447.00	1191	20240401	-49.12	402	20240808	50.75	1191	-49.12	20240401	402	50.75	20240808	1191	-49.12	20240401	402	50.75	20240808	0.47	N	043220	500	701 억		2039050	N	N	0	N	00	N
64	20240821	100456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	622	44	2	7.61	863523329	1420845	51.77	578	632	578	751	405	578	607.75	1.45	0	86597	654	615	566	527	478	635	547	701	173	500	380	1	1	140255662	872	0.00	1.39	12	1.01	0.00	447.00	1191	20240401	-47.77	402	20240808	54.73	1191	-47.77	20240401	402	54.73	20240808	1191	-47.77	20240401	402	54.73	20240808	0.47	N	043220	500	701 억		2039050	N	N	0	N	00	N
65	20240821	090454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	603	25	2	4.33	104020518	174289	6.35	578	614	578	751	405	578	596.83	1.45	0	403	654	615	566	527	478	635	547	701	173	500	380	1	1	140255662	846	0.00	1.35	12	0.12	0.00	447.00	1191	20240401	-49.37	402	20240808	50.00	1191	-49.37	20240401	402	50.00	20240808	1191	-49.37	20240401	402	50.00	20240808	0.47	N	043220	500	701 억		2039050	N	N	0	N	00	N
66	20240820	160447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	578	51	2	9.68	1548676831	2725852	343.31	532	605	517	685	369	527	568.09	1.54	0	-119580	555	541	518	504	481	548	511	701	158	500	340	1	1	140255662	811	0.00	1.29	12	1.94	0.00	447.00	1191	20240401	-51.47	402	20240808	43.78	1191	-51.47	20240401	402	43.78	20240808	1191	-51.47	20240401	402	43.78	20240808	0.48	N	043220	500	701 억		2164006	N	N	0	N	00	N
67	20240820	150451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	570	43	2	8.16	1401868758	2470061	311.10	532	605	517	685	369	527	567.54	1.54	0	-132406	555	541	518	504	481	548	511	701	158	500	340	1	1	140255662	799	0.00	1.28	12	1.76	0.00	447.00	1191	20240401	-52.14	402	20240808	41.79	1191	-52.14	20240401	402	41.79	20240808	1191	-52.14	20240401	402	41.79	20240808	0.48	N	043220	500	701 억		2164006	N	N	0	N	00	N
68	20240820	140452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	570	43	2	8.16	541694444	991043	124.82	532	579	517	685	369	527	546.59	1.54	0	-11689	555	541	518	504	481	548	511	701	158	500	340	1	1	140255662	799	0.00	1.28	12	0.71	0.00	447.00	1191	20240401	-52.14	402	20240808	41.79	1191	-52.14	20240401	402	41.79	20240808	1191	-52.14	20240401	402	41.79	20240808	0.48	N	043220	500	701 억		2164006	N	N	0	N	00	N
69	20240820	130453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	547	20	2	3.80	302895085	567607	71.49	532	553	517	685	369	527	533.64	1.54	0	11265	555	541	518	504	481	548	511	701	158	500	340	1	1	140255662	767	0.00	1.22	12	0.40	0.00	447.00	1191	20240401	-54.07	402	20240808	36.07	1191	-54.07	20240401	402	36.07	20240808	1191	-54.07	20240401	402	36.07	20240808	0.48	N	043220	500	701 억		2164006	N	N	0	N	00	N
70	20240820	120453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	528	1	2	0.19	151636873	288797	36.37	532	533	517	685	369	527	525.06	1.54	0	-12910	555	541	518	504	481	548	511	701	158	500	340	1	1	140255662	741	0.00	1.18	12	0.21	0.00	447.00	1191	20240401	-55.67	402	20240808	31.34	1191	-55.67	20240401	402	31.34	20240808	1191	-55.67	20240401	402	31.34	20240808	0.48	N	043220	500	701 억		2164006	N	N	0	N	00	N
71	20240820	110450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	521	-6	5	-1.14	138751282	264253	33.28	532	533	517	685	369	527	525.07	1.54	0	-8843	555	541	518	504	481	548	511	701	158	500	340	1	1	140255662	731	0.00	1.17	12	0.19	0.00	447.00	1191	20240401	-56.26	402	20240808	29.60	1191	-56.26	20240401	402	29.60	20240808	1191	-56.26	20240401	402	29.60	20240808	0.48	N	043220	500	701 억		2164006	N	N	0	N	00	N
72	20240820	100448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	531	4	2	0.76	70174488	133369	16.80	532	532	517	685	369	527	526.17	1.54	0	21115	555	541	518	504	481	548	511	701	158	500	340	1	1	140255662	745	0.00	1.19	12	0.10	0.00	447.00	1191	20240401	-55.42	402	20240808	32.09	1191	-55.42	20240401	402	32.09	20240808	1191	-55.42	20240401	402	32.09	20240808	0.48	N	043220	500	701 억		2164006	N	N	0	N	00	N
73	20240820	090450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	527	0	3	0.00	6032584	11409	1.44	532	532	527	685	369	527	528.76	1.54	0	-3073	555	541	518	504	481	548	511	701	158	500	340	1	1	140255662	739	0.00	1.18	12	0.01	0.00	447.00	1191	20240401	-55.75	402	20240808	31.09	1191	-55.75	20240401	402	31.09	20240808	1191	-55.75	20240401	402	31.09	20240808	0.48	N	043220	500	701 억		2164006	N	N	0	N	00	N
74	20240819	160443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	527	7	2	1.35	405312207	792675	86.44	520	532	495	676	364	520	510.84	1.76	0	-302507	548	534	509	495	470	541	502	701	156	500	340	1	1	140255662	739	0.00	1.18	12	0.57	0.00	447.00	1191	20240401	-55.75	402	20240808	31.09	1191	-55.75	20240401	402	31.09	20240808	1191	-55.75	20240401	402	31.09	20240808	0.48	N	043220	500	701 억		2473840	N	N	0	N	00	N
75	20240819	150447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	524	4	2	0.77	374018682	733214	79.96	520	532	495	676	364	520	510.11	1.76	0	-294192	548	534	509	495	470	541	502	701	156	500	340	1	1	140255662	735	0.00	1.17	12	0.52	0.00	447.00	1191	20240401	-56.00	402	20240808	30.35	1191	-56.00	20240401	402	30.35	20240808	1191	-56.00	20240401	402	30.35	20240808	0.48	N	043220	500	701 억		2473840	N	N	0	N	00	N
76	20240819	140450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	512	-8	5	-1.54	259215789	512722	55.91	520	524	495	676	364	520	505.57	1.76	0	-215736	548	534	509	495	470	541	502	701	156	500	340	1	1	140255662	718	0.00	1.15	12	0.37	0.00	447.00	1191	20240401	-57.01	402	20240808	27.36	1191	-57.01	20240401	402	27.36	20240808	1191	-57.01	20240401	402	27.36	20240808	0.48	N	043220	500	701 억		2473840	N	N	0	N	00	N
77	20240819	130447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	500	-20	5	-3.85	234829471	464149	50.62	520	524	495	676	364	520	505.94	1.76	0	-200043	548	534	509	495	470	541	502	701	156	500	340	1	1	140255662	701	0.00	1.12	12	0.33	0.00	447.00	1191	20240401	-58.02	402	20240808	24.38	1191	-58.02	20240401	402	24.38	20240808	1191	-58.02	20240401	402	24.38	20240808	0.48	N	043220	500	701 억		2473840	N	N	0	N	00	N
78	20240819	120447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	500	-20	5	-3.85	206559426	407512	44.44	520	524	495	676	364	520	506.88	1.76	0	-159122	548	534	509	495	470	541	502	701	156	500	340	1	1	140255662	701	0.00	1.12	12	0.29	0.00	447.00	1191	20240401	-58.02	402	20240808	24.38	1191	-58.02	20240401	402	24.38	20240808	1191	-58.02	20240401	402	24.38	20240808	0.48	N	043220	500	701 억		2473840	N	N	0	N	00	N
79	20240819	110448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	503	-17	5	-3.27	179391381	353080	38.50	520	524	498	676	364	520	508.08	1.76	0	-128891	548	534	509	495	470	541	502	701	156	500	340	1	1	140255662	705	0.00	1.13	12	0.25	0.00	447.00	1191	20240401	-57.77	402	20240808	25.12	1191	-57.77	20240401	402	25.12	20240808	1191	-57.77	20240401	402	25.12	20240808	0.48	N	043220	500	701 억		2473840	N	N	0	N	00	N
80	20240819	100447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	502	-18	5	-3.46	122891113	240519	26.23	520	524	502	676	364	520	510.94	1.76	0	-72634	548	534	509	495	470	541	502	701	156	500	340	1	1	140255662	704	0.00	1.12	12	0.17	0.00	447.00	1191	20240401	-57.85	402	20240808	24.88	1191	-57.85	20240401	402	24.88	20240808	1191	-57.85	20240401	402	24.88	20240808	0.48	N	043220	500	701 억		2473840	N	N	0	N	00	N
81	20240819	090449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	519	-1	5	-0.19	9361910	18135	1.98	520	520	510	676	364	520	516.23	1.76	0	-2516	548	534	509	495	470	541	502	701	156	500	340	1	1	140255662	728	0.00	1.16	12	0.01	0.00	447.00	1191	20240401	-56.42	402	20240808	29.10	1191	-56.42	20240401	402	29.10	20240808	1191	-56.42	20240401	402	29.10	20240808	0.48	N	043220	500	701 억		2473840	N	N	0	N	00	N
82	20240816	160443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	520	37	2	7.66	458629387	903534	146.98	484	523	484	627	339	483	507.07	1.63	0	189058	515	498	487	470	459	493	465	701	144	500	310	1	1	140255662	729	0.00	1.16	12	0.64	0.00	447.00	1191	20240401	-56.34	402	20240808	29.35	1191	-56.34	20240401	402	29.35	20240808	1191	-56.34	20240401	402	29.35	20240808	0.45	N	043220	500	701 억		2288785	N	N	0	N	00	N
83	20240816	150447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	519	36	2	7.45	386493230	764711	124.39	484	521	484	627	339	483	505.41	1.63	0	180533	515	498	487	470	459	493	465	701	144	500	310	1	1	140255662	728	0.00	1.16	12	0.55	0.00	447.00	1191	20240401	-56.42	402	20240808	29.10	1191	-56.42	20240401	402	29.10	20240808	1191	-56.42	20240401	402	29.10	20240808	0.45	N	043220	500	701 억		2288785	N	N	0	N	00	N
84	20240816	140446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	514	31	2	6.42	338784412	672203	109.35	484	521	484	627	339	483	503.99	1.63	0	162265	515	498	487	470	459	493	465	701	144	500	310	1	1	140255662	721	0.00	1.15	12	0.48	0.00	447.00	1191	20240401	-56.84	402	20240808	27.86	1191	-56.84	20240401	402	27.86	20240808	1191	-56.84	20240401	402	27.86	20240808	0.45	N	043220	500	701 억		2288785	N	N	0	N	00	N
85	20240816	130448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	508	25	2	5.18	209937896	421327	68.54	484	512	484	627	339	483	498.28	1.63	0	150450	515	498	487	470	459	493	465	701	144	500	310	1	1	140255662	712	0.00	1.14	12	0.30	0.00	447.00	1191	20240401	-57.35	402	20240808	26.37	1191	-57.35	20240401	402	26.37	20240808	1191	-57.35	20240401	402	26.37	20240808	0.45	N	043220	500	701 억		2288785	N	N	0	N	00	N
86	20240816	120447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	498	15	2	3.11	95459373	194093	31.57	484	499	484	627	339	483	491.82	1.63	0	34508	515	498	487	470	459	493	465	701	144	500	310	1	1	140255662	698	0.00	1.11	12	0.14	0.00	447.00	1191	20240401	-58.19	402	20240808	23.88	1191	-58.19	20240401	402	23.88	20240808	1191	-58.19	20240401	402	23.88	20240808	0.45	N	043220	500	701 억		2288785	N	N	0	N	00	N
87	20240816	110448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	494	11	2	2.28	82203483	167419	27.23	484	499	484	627	339	483	491.00	1.63	0	28495	515	498	487	470	459	493	465	701	144	500	310	1	1	140255662	693	0.00	1.11	12	0.12	0.00	447.00	1191	20240401	-58.52	402	20240808	22.89	1191	-58.52	20240401	402	22.89	20240808	1191	-58.52	20240401	402	22.89	20240808	0.45	N	043220	500	701 억		2288785	N	N	0	N	00	N
88	20240816	100445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	495	12	2	2.48	59935881	122440	19.92	484	499	484	627	339	483	489.51	1.63	0	13678	515	498	487	470	459	493	465	701	144	500	310	1	1	140255662	694	0.00	1.11	12	0.09	0.00	447.00	1191	20240401	-58.44	402	20240808	23.13	1191	-58.44	20240401	402	23.13	20240808	1191	-58.44	20240401	402	23.13	20240808	0.45	N	043220	500	701 억		2288785	N	N	0	N	00	N
89	20240816	090446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	490	7	2	1.45	5769379	11786	1.92	484	499	484	627	339	483	489.51	1.63	0	855	515	498	487	470	459	493	465	701	144	500	310	1	1	140255662	687	0.00	1.10	12	0.01	0.00	447.00	1191	20240401	-58.86	402	20240808	21.89	1191	-58.86	20240401	402	21.89	20240808	1191	-58.86	20240401	402	21.89	20240808	0.45	N	043220	500	701 억		2288785	N	N	0	N	00	N
90	20240814	160447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	483	7	2	1.47	299793413	613290	59.76	484	504	476	618	334	476	488.83	1.67	0	-53902	536	506	478	448	420	521	463	701	142	500	310	1	1	140255662	677	0.00	1.08	12	0.44	0.00	447.00	1191	20240401	-59.45	402	20240808	20.15	1191	-59.45	20240401	402	20.15	20240808	1191	-59.45	20240401	402	20.15	20240808	0.56	N	043220	500	701 억		2342682	N	N	0	N	00	N
91	20240814	150446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	479	3	2	0.63	287605698	587838	57.28	484	504	478	618	334	476	489.26	1.67	0	-54646	536	506	478	448	420	521	463	701	142	500	310	1	1	140255662	672	0.00	1.07	12	0.42	0.00	447.00	1191	20240401	-59.78	402	20240808	19.15	1191	-59.78	20240401	402	19.15	20240808	1191	-59.78	20240401	402	19.15	20240808	0.56	N	043220	500	701 억		2342682	N	N	0	N	00	N
92	20240814	140452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	483	7	2	1.47	263670910	538212	52.45	484	504	478	618	334	476	489.90	1.67	0	-41073	536	506	478	448	420	521	463	701	142	500	310	1	1	140255662	677	0.00	1.08	12	0.38	0.00	447.00	1191	20240401	-59.45	402	20240808	20.15	1191	-59.45	20240401	402	20.15	20240808	1191	-59.45	20240401	402	20.15	20240808	0.56	N	043220	500	701 억		2342682	N	N	0	N	00	N
93	20240814	130449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	487	11	2	2.31	231561129	471996	46.00	484	504	478	618	334	476	490.60	1.67	0	17293	536	506	478	448	420	521	463	701	142	500	310	1	1	140255662	683	0.00	1.09	12	0.34	0.00	447.00	1191	20240401	-59.11	402	20240808	21.14	1191	-59.11	20240401	402	21.14	20240808	1191	-59.11	20240401	402	21.14	20240808	0.56	N	043220	500	701 억		2342682	N	N	0	N	00	N
94	20240814	120447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	488	12	2	2.52	226558305	461697	44.99	484	504	478	618	334	476	490.71	1.67	0	19200	536	506	478	448	420	521	463	701	142	500	310	1	1	140255662	684	0.00	1.09	12	0.33	0.00	447.00	1191	20240401	-59.03	402	20240808	21.39	1191	-59.03	20240401	402	21.39	20240808	1191	-59.03	20240401	402	21.39	20240808	0.56	N	043220	500	701 억		2342682	N	N	0	N	00	N
95	20240814	110444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	484	8	2	1.68	215064096	438062	42.69	484	504	478	618	334	476	490.94	1.67	0	14560	536	506	478	448	420	521	463	701	142	500	310	1	1	140255662	679	0.00	1.08	12	0.31	0.00	447.00	1191	20240401	-59.36	402	20240808	20.40	1191	-59.36	20240401	402	20.40	20240808	1191	-59.36	20240401	402	20.40	20240808	0.56	N	043220	500	701 억		2342682	N	N	0	N	00	N
96	20240814	100443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	500	24	2	5.04	173868014	353914	34.49	484	504	478	618	334	476	491.27	1.67	0	24428	536	506	478	448	420	521	463	701	142	500	310	1	1	140255662	701	0.00	1.12	12	0.25	0.00	447.00	1191	20240401	-58.02	402	20240808	24.38	1191	-58.02	20240401	402	24.38	20240808	1191	-58.02	20240401	402	24.38	20240808	0.56	N	043220	500	701 억		2342682	N	N	0	N	00	N
97	20240814	090515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	500	24	2	5.04	50647207	103462	10.08	484	504	479	618	334	476	489.52	1.67	0	47062	536	506	478	448	420	521	463	701	142	500	310	1	1	140255662	701	0.00	1.12	12	0.07	0.00	447.00	1191	20240401	-58.02	402	20240808	24.38	1191	-58.02	20240401	402	24.38	20240808	1191	-58.02	20240401	402	24.38	20240808	0.56	N	043220	500	701 억		2342682	N	N	0	N	00	N
98	20240813	160439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	476	7	2	1.49	494353949	1026086	120.11	463	508	450	609	329	469	481.79	1.77	0	-134519	514	491	456	433	398	503	445	701	140	500	300	1	1	140255662	668	0.00	1.06	12	0.73	0.00	447.00	1191	20240401	-60.03	402	20240808	18.41	1191	-60.03	20240401	402	18.41	20240808	1191	-60.03	20240401	402	18.41	20240808	0.49	N	043220	500	701 억		2478664	N	N	0	N	00	N
99	20240813	150442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	481	12	2	2.56	461891471	957771	112.11	463	508	450	609	329	469	482.26	1.77	0	-136527	514	491	456	433	398	503	445	701	140	500	300	1	1	140255662	675	0.00	1.08	12	0.68	0.00	447.00	1191	20240401	-59.61	402	20240808	19.65	1191	-59.61	20240401	402	19.65	20240808	1191	-59.61	20240401	402	19.65	20240808	0.49	N	043220	500	701 억		2478664	N	N	0	N	00	N
100	20240813	140442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	482	13	2	2.77	418605184	868480	101.66	463	508	450	609	329	469	482.00	1.77	0	-118064	514	491	456	433	398	503	445	701	140	500	300	1	1	140255662	676	0.00	1.08	12	0.62	0.00	447.00	1191	20240401	-59.53	402	20240808	19.90	1191	-59.53	20240401	402	19.90	20240808	1191	-59.53	20240401	402	19.90	20240808	0.49	N	043220	500	701 억		2478664	N	N	0	N	00	N
101	20240813	130443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	493	24	2	5.12	370188883	768894	90.00	463	508	450	609	329	469	481.46	1.77	0	-92245	514	491	456	433	398	503	445	701	140	500	300	1	1	140255662	691	0.00	1.10	12	0.55	0.00	447.00	1191	20240401	-58.61	402	20240808	22.64	1191	-58.61	20240401	402	22.64	20240808	1191	-58.61	20240401	402	22.64	20240808	0.49	N	043220	500	701 억		2478664	N	N	0	N	00	N
102	20240813	120440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	494	25	2	5.33	219446158	465959	54.54	463	498	450	609	329	469	470.96	1.77	0	-75607	514	491	456	433	398	503	445	701	140	500	300	1	1	140255662	693	0.00	1.11	12	0.33	0.00	447.00	1191	20240401	-58.52	402	20240808	22.89	1191	-58.52	20240401	402	22.89	20240808	1191	-58.52	20240401	402	22.89	20240808	0.49	N	043220	500	701 억		2478664	N	N	0	N	00	N
103	20240813	110439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	454	-15	5	-3.20	143758797	308072	36.06	463	483	450	609	329	469	466.64	1.77	0	-15219	514	491	456	433	398	503	445	701	140	500	300	1	1	140255662	637	0.00	1.02	12	0.22	0.00	447.00	1191	20240401	-61.88	402	20240808	12.94	1191	-61.88	20240401	402	12.94	20240808	1191	-61.88	20240401	402	12.94	20240808	0.49	N	043220	500	701 억		2478664	N	N	0	N	00	N
104	20240813	100438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	469	0	3	0.00	94453754	200211	23.44	463	483	461	609	329	469	471.77	1.77	0	-21892	514	491	456	433	398	503	445	701	140	500	300	1	1	140255662	658	0.00	1.05	12	0.14	0.00	447.00	1191	20240401	-60.62	402	20240808	16.67	1191	-60.62	20240401	402	16.67	20240808	1191	-60.62	20240401	402	16.67	20240808	0.49	N	043220	500	701 억		2478664	N	N	0	N	00	N
105	20240813	090442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	477	8	2	1.71	25937296	55209	6.46	463	479	461	609	329	469	469.80	1.77	0	-1671	514	491	456	433	398	503	445	701	140	500	300	1	1	140255662	669	0.00	1.07	12	0.04	0.00	447.00	1191	20240401	-59.95	402	20240808	18.66	1191	-59.95	20240401	402	18.66	20240808	1191	-59.95	20240401	402	18.66	20240808	0.49	N	043220	500	701 억		2478664	N	N	0	N	00	N
106	20240812	160438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	469	43	2	10.09	376706928	839672	79.33	426	479	421	553	299	426	448.62	1.63	0	197465	446	436	423	413	400	441	418	701	127	500	280	1	1	140255662	658	0.00	1.05	12	0.60	0.00	447.00	1191	20240401	-60.62	402	20240808	16.67	1191	-60.62	20240401	402	16.67	20240808	1191	-60.62	20240401	402	16.67	20240808	0.44	N	043220	500	701 억		2286217	N	N	0	N	00	N
107	20240812	150440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	469	43	2	10.09	329413039	739413	69.85	426	475	421	553	299	426	445.51	1.63	0	186580	446	436	423	413	400	441	418	701	127	500	280	1	1	140255662	658	0.00	1.05	12	0.53	0.00	447.00	1191	20240401	-60.62	402	20240808	16.67	1191	-60.62	20240401	402	16.67	20240808	1191	-60.62	20240401	402	16.67	20240808	0.44	N	043220	500	701 억		2286217	N	N	0	N	00	N
108	20240812	140438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	440	14	2	3.29	201694778	461435	43.59	426	445	421	553	299	426	437.10	1.63	0	151762	446	436	423	413	400	441	418	701	127	500	280	1	1	140255662	617	0.00	0.98	12	0.33	0.00	447.00	1191	20240401	-63.06	402	20240808	9.45	1191	-63.06	20240401	402	9.45	20240808	1191	-63.06	20240401	402	9.45	20240808	0.44	N	043220	500	701 억		2286217	N	N	0	N	00	N
109	20240812	130435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	442	16	2	3.76	176473669	403787	38.15	426	445	421	553	299	426	437.05	1.63	0	137442	446	436	423	413	400	441	418	701	127	500	280	1	1	140255662	620	0.00	0.99	12	0.29	0.00	447.00	1191	20240401	-62.89	402	20240808	9.95	1191	-62.89	20240401	402	9.95	20240808	1191	-62.89	20240401	402	9.95	20240808	0.44	N	043220	500	701 억		2286217	N	N	0	N	00	N
110	20240812	120436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	437	11	2	2.58	111776892	257320	24.31	426	442	421	553	299	426	434.39	1.63	0	83477	446	436	423	413	400	441	418	701	127	500	280	1	1	140255662	613	0.00	0.98	12	0.18	0.00	447.00	1191	20240401	-63.31	402	20240808	8.71	1191	-63.31	20240401	402	8.71	20240808	1191	-63.31	20240401	402	8.71	20240808	0.44	N	043220	500	701 억		2286217	N	N	0	N	00	N
111	20240812	110435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	439	13	2	3.05	100121613	230564	21.78	426	442	421	553	299	426	434.25	1.63	0	76323	446	436	423	413	400	441	418	701	127	500	280	1	1	140255662	616	0.00	0.98	12	0.16	0.00	447.00	1191	20240401	-63.14	402	20240808	9.20	1191	-63.14	20240401	402	9.20	20240808	1191	-63.14	20240401	402	9.20	20240808	0.44	N	043220	500	701 억		2286217	N	N	0	N	00	N
112	20240812	100432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	437	11	2	2.58	60727095	140365	13.26	426	440	421	553	299	426	432.64	1.63	0	44627	446	436	423	413	400	441	418	701	127	500	280	1	1	140255662	613	0.00	0.98	12	0.10	0.00	447.00	1191	20240401	-63.31	402	20240808	8.71	1191	-63.31	20240401	402	8.71	20240808	1191	-63.31	20240401	402	8.71	20240808	0.44	N	043220	500	701 억		2286217	N	N	0	N	00	N
113	20240812	090432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	431	5	2	1.17	9274694	21760	2.06	426	433	421	553	299	426	426.23	1.63	0	2030	446	436	423	413	400	441	418	701	127	500	280	1	1	140255662	605	0.00	0.96	12	0.02	0.00	447.00	1191	20240401	-63.81	402	20240808	7.21	1191	-63.81	20240401	402	7.21	20240808	1191	-63.81	20240401	402	7.21	20240808	0.44	N	043220	500	701 억		2286217	N	N	0	N	00	N
114	20240809	160430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	426	16	2	3.90	443258294	1054312	20.08	410	433	410	533	287	410	420.43	1.48	0	215761	522	466	434	378	346	450	362	701	123	500	270	1	1	140255662	597	0.00	0.95	12	0.75	0.00	447.00	1191	20240401	-64.23	402	20240808	5.97	1191	-64.23	20240401	402	5.97	20240808	1191	-64.23	20240401	402	5.97	20240808	0.35	N	043220	500	701 억		2070456	N	N	0	N	00	N
115	20240809	150440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	420	10	2	2.44	411860207	979912	18.66	410	433	410	533	287	410	420.34	1.48	0	215283	522	466	434	378	346	450	362	701	123	500	270	1	1	140255662	589	0.00	0.94	12	0.70	0.00	447.00	1191	20240401	-64.74	402	20240808	4.48	1191	-64.74	20240401	402	4.48	20240808	1191	-64.74	20240401	402	4.48	20240808	0.35	N	043220	500	701 억		2070456	N	N	0	N	00	N
116	20240809	140440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	419	9	2	2.20	368138487	875339	16.67	410	433	410	533	287	410	420.61	1.48	0	205435	522	466	434	378	346	450	362	701	123	500	270	1	1	140255662	588	0.00	0.94	12	0.62	0.00	447.00	1191	20240401	-64.82	402	20240808	4.23	1191	-64.82	20240401	402	4.23	20240808	1191	-64.82	20240401	402	4.23	20240808	0.35	N	043220	500	701 억		2070456	N	N	0	N	00	N
117	20240809	130440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	422	12	2	2.93	335793841	798518	15.21	410	433	410	533	287	410	420.57	1.48	0	223823	522	466	434	378	346	450	362	701	123	500	270	1	1	140255662	592	0.00	0.94	12	0.57	0.00	447.00	1191	20240401	-64.57	402	20240808	4.98	1191	-64.57	20240401	402	4.98	20240808	1191	-64.57	20240401	402	4.98	20240808	0.35	N	043220	500	701 억		2070456	N	N	0	N	00	N
118	20240809	120438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	419	9	2	2.20	313314961	744963	14.19	410	433	410	533	287	410	420.63	1.48	0	222786	522	466	434	378	346	450	362	701	123	500	270	1	1	140255662	588	0.00	0.94	12	0.53	0.00	447.00	1191	20240401	-64.82	402	20240808	4.23	1191	-64.82	20240401	402	4.23	20240808	1191	-64.82	20240401	402	4.23	20240808	0.35	N	043220	500	701 억		2070456	N	N	0	N	00	N
119	20240809	110433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	413	3	2	0.73	262540494	622766	11.86	410	433	410	533	287	410	421.64	1.48	0	179792	522	466	434	378	346	450	362	701	123	500	270	1	1	140255662	579	0.00	0.92	12	0.44	0.00	447.00	1191	20240401	-65.32	402	20240808	2.74	1191	-65.32	20240401	402	2.74	20240808	1191	-65.32	20240401	402	2.74	20240808	0.35	N	043220	500	701 억		2070456	N	N	0	N	00	N
120	20240809	100440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	421	11	2	2.68	223883723	530422	10.10	410	433	410	533	287	410	422.17	1.48	0	182565	522	466	434	378	346	450	362	701	123	500	270	1	1	140255662	590	0.00	0.94	12	0.38	0.00	447.00	1191	20240401	-64.65	402	20240808	4.73	1191	-64.65	20240401	402	4.73	20240808	1191	-64.65	20240401	402	4.73	20240808	0.35	N	043220	500	701 억		2070456	N	N	0	N	00	N
121	20240809	090434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	415	5	2	1.22	14550739	35278	0.67	410	420	410	533	287	410	412.76	1.48	0	1771	522	466	434	378	346	450	362	701	123	500	270	1	1	140255662	582	0.00	0.93	12	0.03	0.00	447.00	1191	20240401	-65.16	402	20240808	3.23	1191	-65.16	20240401	402	3.23	20240808	1191	-65.16	20240401	402	3.23	20240808	0.35	N	043220	500	701 억		2070456	N	N	0	N	00	N
122	20240808	160428	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	410	-82	5	-16.67	2210973546	5207704	531.26	483	490	402	639	345	492	424.62	1.91	0	-602589	529	510	499	480	469	505	475	701	147	500	320	1	1	140255662	575	0.00	0.92	12	3.71	0.00	447.00	1191	20240401	-65.58	402	20240808	1.99	1191	-65.58	20240401	402	1.99	20240808	1191	-65.58	20240401	402	1.99	20240808	0.36	N	043220	500	701 억		2673040	N	N	0	N	00	N
123	20240808	150433	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	411	-81	5	-16.46	2062767867	4846000	494.36	483	490	402	639	345	492	425.66	1.91	0	-594517	529	510	499	480	469	505	475	701	147	500	320	1	1	140255662	576	0.00	0.92	12	3.46	0.00	447.00	1191	20240401	-65.49	402	20240808	2.24	1191	-65.49	20240401	402	2.24	20240808	1191	-65.49	20240401	402	2.24	20240808	0.36	N	043220	500	701 억		2673040	N	N	0	N	00	N
124	20240808	140434	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	432	-60	5	-12.20	1844043871	4322321	440.94	483	490	402	639	345	492	426.63	1.91	0	-567346	529	510	499	480	469	505	475	701	147	500	320	1	1	140255662	606	0.00	0.97	12	3.08	0.00	447.00	1191	20240401	-63.73	402	20240808	7.46	1191	-63.73	20240401	402	7.46	20240808	1191	-63.73	20240401	402	7.46	20240808	0.36	N	043220	500	701 억		2673040	N	N	0	N	00	N
125	20240808	130435	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	417	-75	5	-15.24	1379338204	3231242	329.63	483	490	402	639	345	492	426.88	1.91	0	-433761	529	510	499	480	469	505	475	701	147	500	320	1	1	140255662	585	0.00	0.93	12	2.30	0.00	447.00	1191	20240401	-64.99	402	20240808	3.73	1191	-64.99	20240401	402	3.73	20240808	1191	-64.99	20240401	402	3.73	20240808	0.36	N	043220	500	701 억		2673040	N	N	0	N	00	N
126	20240808	120439	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	407	-85	5	-17.28	947594816	2184923	222.89	483	490	407	639	345	492	433.70	1.91	0	-339047	529	510	499	480	469	505	475	701	147	500	320	1	1	140255662	571	0.00	0.91	12	1.56	0.00	447.00	1191	20240401	-65.83	407	20240808	0.00	1191	-65.83	20240401	407	0.00	20240808	1191	-65.83	20240401	407	0.00	20240808	0.36	N	043220	500	701 억		2673040	N	N	0	N	00	N
127	20240808	110435	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	419	-73	5	-14.84	729771336	1661701	169.52	483	490	415	639	345	492	439.17	1.91	0	-222973	529	510	499	480	469	505	475	701	147	500	320	1	1	140255662	588	0.00	0.94	12	1.18	0.00	447.00	1191	20240401	-64.82	415	20240808	0.96	1191	-64.82	20240401	415	0.96	20240808	1191	-64.82	20240401	415	0.96	20240808	0.36	N	043220	500	701 억		2673040	N	N	0	N	00	N
128	20240808	100432	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	447	-45	5	-9.15	457076718	1027407	104.81	483	490	417	639	345	492	444.88	1.91	0	-72576	529	510	499	480	469	505	475	701	147	500	320	1	1	140255662	627	0.00	1.00	12	0.73	0.00	447.00	1191	20240401	-62.47	417	20240808	7.19	1191	-62.47	20240401	417	7.19	20240808	1191	-62.47	20240401	417	7.19	20240808	0.36	N	043220	500	701 억		2673040	N	N	0	N	00	N
129	20240808	090430	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	467	-25	5	-5.08	34395972	72731	7.42	483	490	465	639	345	492	472.92	1.91	0	7559	529	510	499	480	469	505	475	701	147	500	320	1	1	140255662	655	0.00	1.04	12	0.05	0.00	447.00	1191	20240401	-60.79	465	20240808	0.43	1191	-60.79	20240401	465	0.43	20240808	1191	-60.79	20240401	465	0.43	20240808	0.36	N	043220	500	701 억		2673040	N	N	0	N	00	N
130	20240807	160423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	492	-19	5	-3.72	484074550	967678	134.18	511	518	488	664	358	511	500.32	1.94	0	-42356	537	523	502	488	467	531	496	701	153	500	330	1	1	140255662	690	0.00	1.10	12	0.69	0.00	447.00	1191	20240401	-58.69	481	20240806	2.29	1191	-58.69	20240401	481	2.29	20240806	1191	-58.69	20240401	481	2.29	20240806	0.41	N	043220	500	701 억		2714456	N	N	0	N	00	N
131	20240807	150430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	493	-18	5	-3.52	413240419	823687	114.22	511	518	492	664	358	511	501.70	1.94	0	3861	537	523	502	488	467	531	496	701	153	500	330	1	1	140255662	691	0.00	1.10	12	0.59	0.00	447.00	1191	20240401	-58.61	481	20240806	2.49	1191	-58.61	20240401	481	2.49	20240806	1191	-58.61	20240401	481	2.49	20240806	0.41	N	043220	500	701 억		2714456	N	N	0	N	00	N
132	20240807	140433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	507	-4	5	-0.78	141378035	277557	38.49	511	518	506	664	358	511	509.37	1.94	0	5138	537	523	502	488	467	531	496	701	153	500	330	1	1	140255662	711	0.00	1.13	12	0.20	0.00	447.00	1191	20240401	-57.43	481	20240806	5.41	1191	-57.43	20240401	481	5.41	20240806	1191	-57.43	20240401	481	5.41	20240806	0.41	N	043220	500	701 억		2714456	N	N	0	N	00	N
133	20240807	130430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	512	1	2	0.20	91987372	180315	25.00	511	518	506	664	358	511	510.15	1.94	0	27931	537	523	502	488	467	531	496	701	153	500	330	1	1	140255662	718	0.00	1.15	12	0.13	0.00	447.00	1191	20240401	-57.01	481	20240806	6.44	1191	-57.01	20240401	481	6.44	20240806	1191	-57.01	20240401	481	6.44	20240806	0.41	N	043220	500	701 억		2714456	N	N	0	N	00	N
134	20240807	120433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	511	0	3	0.00	80690926	158226	21.94	511	518	506	664	358	511	509.97	1.94	0	25711	537	523	502	488	467	531	496	701	153	500	330	1	1	140255662	717	0.00	1.14	12	0.11	0.00	447.00	1191	20240401	-57.09	481	20240806	6.24	1191	-57.09	20240401	481	6.24	20240806	1191	-57.09	20240401	481	6.24	20240806	0.41	N	043220	500	701 억		2714456	N	N	0	N	00	N
135	20240807	110431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	510	-1	5	-0.20	60245017	118025	16.37	511	518	507	664	358	511	510.44	1.94	0	45007	537	523	502	488	467	531	496	701	153	500	330	1	1	140255662	715	0.00	1.14	12	0.08	0.00	447.00	1191	20240401	-57.18	481	20240806	6.03	1191	-57.18	20240401	481	6.03	20240806	1191	-57.18	20240401	481	6.03	20240806	0.41	N	043220	500	701 억		2714456	N	N	0	N	00	N
136	20240807	100427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	510	-1	5	-0.20	49349337	96676	13.41	511	518	507	664	358	511	510.46	1.94	0	43830	537	523	502	488	467	531	496	701	153	500	330	1	1	140255662	715	0.00	1.14	12	0.07	0.00	447.00	1191	20240401	-57.18	481	20240806	6.03	1191	-57.18	20240401	481	6.03	20240806	1191	-57.18	20240401	481	6.03	20240806	0.41	N	043220	500	701 억		2714456	N	N	0	N	00	N
137	20240807	090427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	508	-3	5	-0.59	4559814	8965	1.24	511	513	508	664	358	511	508.62	1.94	0	1249	537	523	502	488	467	531	496	701	153	500	330	1	1	140255662	712	0.00	1.14	12	0.01	0.00	447.00	1191	20240401	-57.35	481	20240806	5.61	1191	-57.35	20240401	481	5.61	20240806	1191	-57.35	20240401	481	5.61	20240806	0.41	N	043220	500	701 억		2714456	N	N	0	N	00	N
138	20240806	160423	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	511	18	2	3.65	360635930	721035	101.59	481	516	481	640	346	493	500.16	1.89	0	59702	564	528	508	472	452	518	462	701	147	500	320	1	1	140255662	717	0.00	1.14	12	0.51	0.00	447.00	1191	20240401	-57.09	481	20240806	6.24	1191	-57.09	20240401	481	6.24	20240806	1191	-57.09	20240401	481	6.24	20240806	0.39	N	043220	500	701 억		2655680	N	N	0	N	00	N
139	20240806	150430	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	509	16	2	3.25	320516559	641636	90.41	481	516	481	640	346	493	499.53	1.89	0	61602	564	528	508	472	452	518	462	701	147	500	320	1	1	140255662	714	0.00	1.14	12	0.46	0.00	447.00	1191	20240401	-57.26	481	20240806	5.82	1191	-57.26	20240401	481	5.82	20240806	1191	-57.26	20240401	481	5.82	20240806	0.39	N	043220	500	701 억		2655680	N	N	0	N	00	N
140	20240806	140427	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	499	6	2	1.22	259895823	521430	73.47	481	516	481	640	346	493	498.43	1.89	0	78021	564	528	508	472	452	518	462	701	147	500	320	1	1	140255662	700	0.00	1.12	12	0.37	0.00	447.00	1191	20240401	-58.10	481	20240806	3.74	1191	-58.10	20240401	481	3.74	20240806	1191	-58.10	20240401	481	3.74	20240806	0.39	N	043220	500	701 억		2655680	N	N	0	N	00	N
141	20240806	130427	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	498	5	2	1.01	252022716	505650	71.25	481	516	481	640	346	493	498.41	1.89	0	83479	564	528	508	472	452	518	462	701	147	500	320	1	1	140255662	698	0.00	1.11	12	0.36	0.00	447.00	1191	20240401	-58.19	481	20240806	3.53	1191	-58.19	20240401	481	3.53	20240806	1191	-58.19	20240401	481	3.53	20240806	0.39	N	043220	500	701 억		2655680	N	N	0	N	00	N
142	20240806	120430	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	500	7	2	1.42	226362892	453765	63.93	481	516	481	640	346	493	498.85	1.89	0	75488	564	528	508	472	452	518	462	701	147	500	320	1	1	140255662	701	0.00	1.12	12	0.32	0.00	447.00	1191	20240401	-58.02	481	20240806	3.95	1191	-58.02	20240401	481	3.95	20240806	1191	-58.02	20240401	481	3.95	20240806	0.39	N	043220	500	701 억		2655680	N	N	0	N	00	N
143	20240806	110425	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	495	2	2	0.41	217892576	436744	61.54	481	516	481	640	346	493	498.90	1.89	0	81568	564	528	508	472	452	518	462	701	147	500	320	1	1	140255662	694	0.00	1.11	12	0.31	0.00	447.00	1191	20240401	-58.44	481	20240806	2.91	1191	-58.44	20240401	481	2.91	20240806	1191	-58.44	20240401	481	2.91	20240806	0.39	N	043220	500	701 억		2655680	N	N	0	N	00	N
144	20240806	100424	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	512	19	2	3.85	72452920	145238	20.46	481	515	481	640	346	493	498.86	1.89	0	46228	564	528	508	472	452	518	462	701	147	500	320	1	1	140255662	718	0.00	1.15	12	0.10	0.00	447.00	1191	20240401	-57.01	481	20240806	6.44	1191	-57.01	20240401	481	6.44	20240806	1191	-57.01	20240401	481	6.44	20240806	0.39	N	043220	500	701 억		2655680	N	N	0	N	00	N
145	20240806	090426	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	502	9	2	1.83	13784761	28389	4.00	481	515	481	640	346	493	485.57	1.89	0	9105	564	528	508	472	452	518	462	701	147	500	320	1	1	140255662	704	0.00	1.12	12	0.02	0.00	447.00	1191	20240401	-57.85	481	20240806	4.37	1191	-57.85	20240401	481	4.37	20240806	1191	-57.85	20240401	481	4.37	20240806	0.39	N	043220	500	701 억		2655680	N	N	0	N	00	N
146	20240805	160418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	493	-33	5	-6.27	355024990	705827	208.98	526	544	488	683	369	526	503.12	1.96	0	-96087	551	538	522	509	493	530	501	701	157	500	340	1	1	140255662	691	0.00	1.10	12	0.50	0.00	447.00	1191	20240401	-58.61	483	20240618	2.07	1191	-58.61	20240401	483	2.07	20240618	1191	-58.61	20240401	483	2.07	20240618	0.37	N	043220	500	701 억		2750492	N	N	0	N	00	N
147	20240805	150424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	496	-30	5	-5.70	328568279	651950	193.03	526	544	488	683	369	526	503.98	1.96	0	-80454	551	538	522	509	493	530	501	701	157	500	340	1	1	140255662	696	0.00	1.11	12	0.46	0.00	447.00	1191	20240401	-58.35	483	20240618	2.69	1191	-58.35	20240401	483	2.69	20240618	1191	-58.35	20240401	483	2.69	20240618	0.37	N	043220	500	701 억		2750492	N	N	0	N	00	N
148	20240805	140426	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	498	-28	5	-5.32	226953105	447124	132.39	526	544	498	683	369	526	507.58	1.96	0	-31440	551	538	522	509	493	530	501	701	157	500	340	1	1	140255662	698	0.00	1.11	12	0.32	0.00	447.00	1191	20240401	-58.19	483	20240618	3.11	1191	-58.19	20240401	483	3.11	20240618	1191	-58.19	20240401	483	3.11	20240618	0.37	N	043220	500	701 억		2750492	N	N	0	N	00	N
149	20240805	130424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	500	-26	5	-4.94	167728883	328623	97.30	526	544	500	683	369	526	510.40	1.96	0	-21016	551	538	522	509	493	530	501	701	157	500	340	1	1	140255662	701	0.00	1.12	12	0.23	0.00	447.00	1191	20240401	-58.02	483	20240618	3.52	1191	-58.02	20240401	483	3.52	20240618	1191	-58.02	20240401	483	3.52	20240618	0.37	N	043220	500	701 억		2750492	N	N	0	N	00	N
150	20240805	120421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	511	-15	5	-2.85	90396004	174749	51.74	526	544	506	683	369	526	517.29	1.96	0	-43785	551	538	522	509	493	530	501	701	157	500	340	1	1	140255662	717	0.00	1.14	12	0.12	0.00	447.00	1191	20240401	-57.09	483	20240618	5.80	1191	-57.09	20240401	483	5.80	20240618	1191	-57.09	20240401	483	5.80	20240618	0.37	N	043220	500	701 억		2750492	N	N	0	N	00	N
151	20240805	110426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	512	-14	5	-2.66	75055682	144588	42.81	526	544	510	683	369	526	519.10	1.96	0	-26612	551	538	522	509	493	530	501	701	157	500	340	1	1	140255662	718	0.00	1.15	12	0.10	0.00	447.00	1191	20240401	-57.01	483	20240618	6.00	1191	-57.01	20240401	483	6.00	20240618	1191	-57.01	20240401	483	6.00	20240618	0.37	N	043220	500	701 억		2750492	N	N	0	N	00	N
152	20240805	100421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	516	-10	5	-1.90	50462275	96476	28.56	526	544	512	683	369	526	523.06	1.96	0	-19418	551	538	522	509	493	530	501	701	157	500	340	1	1	140255662	724	0.00	1.15	12	0.07	0.00	447.00	1191	20240401	-56.68	483	20240618	6.83	1191	-56.68	20240401	483	6.83	20240618	1191	-56.68	20240401	483	6.83	20240618	0.37	N	043220	500	701 억		2750492	N	N	0	N	00	N
153	20240805	090419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	516	-10	5	-1.90	19108625	36020	10.66	526	544	515	683	369	526	530.50	1.96	0	-16090	551	538	522	509	493	530	501	701	157	500	340	1	1	140255662	724	0.00	1.15	12	0.03	0.00	447.00	1191	20240401	-56.68	483	20240618	6.83	1191	-56.68	20240401	483	6.83	20240618	1191	-56.68	20240401	483	6.83	20240618	0.37	N	043220	500	701 억		2750492	N	N	0	N	00	N
154	20240802	160415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	526	-9	5	-1.68	176631762	337725	70.81	529	535	506	695	375	535	523.00	2.01	0	-63901	557	546	539	528	521	551	533	701	160	500	350	1	1	140255662	738	0.00	1.18	12	0.24	0.00	447.00	1191	20240401	-55.84	483	20240618	8.90	1191	-55.84	20240401	483	8.90	20240618	1191	-55.84	20240401	483	8.90	20240618	0.35	N	043220	500	701 억		2813529	N	N	0	N	00	N
155	20240802	150414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	518	-17	5	-3.18	155884822	297922	62.47	529	535	506	695	375	535	523.24	2.01	0	-54758	557	546	539	528	521	551	533	701	160	500	350	1	1	140255662	727	0.00	1.16	12	0.21	0.00	447.00	1191	20240401	-56.51	483	20240618	7.25	1191	-56.51	20240401	483	7.25	20240618	1191	-56.51	20240401	483	7.25	20240618	0.35	N	043220	500	701 억		2813529	N	N	0	N	00	N
156	20240802	140418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	524	-11	5	-2.06	111800953	212806	44.62	529	535	506	695	375	535	525.37	2.01	0	-55898	557	546	539	528	521	551	533	701	160	500	350	1	1	140255662	735	0.00	1.17	12	0.15	0.00	447.00	1191	20240401	-56.00	483	20240618	8.49	1191	-56.00	20240401	483	8.49	20240618	1191	-56.00	20240401	483	8.49	20240618	0.35	N	043220	500	701 억		2813529	N	N	0	N	00	N
157	20240802	130417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	525	-10	5	-1.87	74774144	142452	29.87	529	535	506	695	375	535	524.91	2.01	0	-42707	557	546	539	528	521	551	533	701	160	500	350	1	1	140255662	736	0.00	1.17	12	0.10	0.00	447.00	1191	20240401	-55.92	483	20240618	8.70	1191	-55.92	20240401	483	8.70	20240618	1191	-55.92	20240401	483	8.70	20240618	0.35	N	043220	500	701 억		2813529	N	N	0	N	00	N
158	20240802	120417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	526	-9	5	-1.68	64730240	123330	25.86	529	535	506	695	375	535	524.85	2.01	0	-35323	557	546	539	528	521	551	533	701	160	500	350	1	1	140255662	738	0.00	1.18	12	0.09	0.00	447.00	1191	20240401	-55.84	483	20240618	8.90	1191	-55.84	20240401	483	8.90	20240618	1191	-55.84	20240401	483	8.90	20240618	0.35	N	043220	500	701 억		2813529	N	N	0	N	00	N
159	20240802	110417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	530	-5	5	-0.93	51746269	98641	20.68	529	535	506	695	375	535	524.59	2.01	0	-36731	557	546	539	528	521	551	533	701	160	500	350	1	1	140255662	743	0.00	1.19	12	0.07	0.00	447.00	1191	20240401	-55.50	483	20240618	9.73	1191	-55.50	20240401	483	9.73	20240618	1191	-55.50	20240401	483	9.73	20240618	0.35	N	043220	500	701 억		2813529	N	N	0	N	00	N
160	20240802	100414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	524	-11	5	-2.06	26403322	50498	10.59	529	529	506	695	375	535	522.86	2.01	0	-33994	557	546	539	528	521	551	533	701	160	500	350	1	1	140255662	735	0.00	1.17	12	0.04	0.00	447.00	1191	20240401	-56.00	483	20240618	8.49	1191	-56.00	20240401	483	8.49	20240618	1191	-56.00	20240401	483	8.49	20240618	0.35	N	043220	500	701 억		2813529	N	N	0	N	00	N
161	20240802	090420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	527	-8	5	-1.50	7530553	14380	3.02	529	529	506	695	375	535	523.68	2.01	0	-8398	557	546	539	528	521	551	533	701	160	500	350	1	1	140255662	739	0.00	1.18	12	0.01	0.00	447.00	1191	20240401	-55.75	483	20240618	9.11	1191	-55.75	20240401	483	9.11	20240618	1191	-55.75	20240401	483	9.11	20240618	0.35	N	043220	500	701 억		2813529	N	N	0	N	00	N
162	20240801	160414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	535	3	2	0.56	242909967	450060	103.94	532	550	532	691	373	532	540.04	1.95	0	82522	546	538	527	519	508	543	524	701	159	500	350	1	1	140255662	750	0.00	1.20	12	0.32	0.00	447.00	1191	20240401	-55.08	483	20240618	10.77	1191	-55.08	20240401	483	10.77	20240618	1191	-55.08	20240401	483	10.77	20240618	0.41	N	043220	500	701 억		2731903	N	N	0	N	00	N
163	20240801	150424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	540	8	2	1.50	197436501	365362	84.38	532	550	532	691	373	532	540.39	1.95	0	87915	546	538	527	519	508	543	524	701	159	500	350	1	1	140255662	757	0.00	1.21	12	0.26	0.00	447.00	1191	20240401	-54.66	483	20240618	11.80	1191	-54.66	20240401	483	11.80	20240618	1191	-54.66	20240401	483	11.80	20240618	0.41	N	043220	500	701 억		2731903	N	N	0	N	00	N
164	20240801	140421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	541	9	2	1.69	172188160	318604	73.58	532	550	532	691	373	532	540.45	1.95	0	85888	546	538	527	519	508	543	524	701	159	500	350	1	1	140255662	759	0.00	1.21	12	0.23	0.00	447.00	1191	20240401	-54.58	483	20240618	12.01	1191	-54.58	20240401	483	12.01	20240618	1191	-54.58	20240401	483	12.01	20240618	0.41	N	043220	500	701 억		2731903	N	N	0	N	00	N
165	20240801	130416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	545	13	2	2.44	156460263	289672	66.90	532	550	532	691	373	532	540.13	1.95	0	78938	546	538	527	519	508	543	524	701	159	500	350	1	1	140255662	764	0.00	1.22	12	0.21	0.00	447.00	1191	20240401	-54.24	483	20240618	12.84	1191	-54.24	20240401	483	12.84	20240618	1191	-54.24	20240401	483	12.84	20240618	0.41	N	043220	500	701 억		2731903	N	N	0	N	00	N
166	20240801	120417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	543	11	2	2.07	132505531	245670	56.74	532	550	532	691	373	532	539.36	1.95	0	51376	546	538	527	519	508	543	524	701	159	500	350	1	1	140255662	762	0.00	1.21	12	0.18	0.00	447.00	1191	20240401	-54.41	483	20240618	12.42	1191	-54.41	20240401	483	12.42	20240618	1191	-54.41	20240401	483	12.42	20240618	0.41	N	043220	500	701 억		2731903	N	N	0	N	00	N
167	20240801	110419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	543	11	2	2.07	126533370	234677	54.20	532	550	532	691	373	532	539.18	1.95	0	46931	546	538	527	519	508	543	524	701	159	500	350	1	1	140255662	762	0.00	1.21	12	0.17	0.00	447.00	1191	20240401	-54.41	483	20240618	12.42	1191	-54.41	20240401	483	12.42	20240618	1191	-54.41	20240401	483	12.42	20240618	0.41	N	043220	500	701 억		2731903	N	N	0	N	00	N
168	20240801	100416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	540	8	2	1.50	66795789	124696	28.80	532	543	532	691	373	532	535.67	1.95	0	16997	546	538	527	519	508	543	524	701	159	500	350	1	1	140255662	757	0.00	1.21	12	0.09	0.00	447.00	1191	20240401	-54.66	483	20240618	11.80	1191	-54.66	20240401	483	11.80	20240618	1191	-54.66	20240401	483	11.80	20240618	0.41	N	043220	500	701 억		2731903	N	N	0	N	00	N
169	20240801	090409	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	533	1	2	0.19	36949926	69202	15.98	532	539	532	691	373	532	533.94	1.95	0	3155	546	538	527	519	508	543	524	701	159	500	350	1	1	140255662	748	0.00	1.19	12	0.05	0.00	447.00	1191	20240401	-55.25	483	20240618	10.35	1191	-55.25	20240401	483	10.35	20240618	1191	-55.25	20240401	483	10.35	20240618	0.41	N	043220	500	701 억		2731903	N	N	0	N	00	N