KissMeData/171090/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	160900	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	48450	7250	2	17.60	24804675600	537496	1039.87	41600	48500	41200	53500	28850	41200	46144.72	2.97	0	27802	42933	42066	41433	40566	39933	42500	41000	47	12300	500	29660	50	1	9494405	4600	-49.09	5.99	12	5.66	-987.00	8089.00	75500	20240613	-35.83	17730	20231020	173.27	75500	-35.83	20240613	22650	113.91	20240207	75500	-35.83	20240613	17730	173.27	20231020	2.23	N	171090	500	47 억		281703	N	N	7	N	00	N
3	20240830	150909	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	48000	6800	2	16.50	23834399050	517383	1000.95	41600	48500	41200	53500	28850	41200	46067.22	2.97	0	26220	42933	42066	41433	40566	39933	42500	41000	47	12300	500	29660	50	1	9494405	4557	-48.63	5.93	12	5.45	-987.00	8089.00	75500	20240613	-36.42	17730	20231020	170.73	75500	-36.42	20240613	22650	111.92	20240207	75500	-36.42	20240613	17730	170.73	20231020	2.23	N	171090	500	47 억		281703	N	N	4	N	00	N
4	20240830	140908	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	47500	6300	2	15.29	20462330000	447020	864.83	41600	48150	41200	53500	28850	41200	45774.98	2.97	0	21912	42933	42066	41433	40566	39933	42500	41000	47	12300	500	29660	50	1	9494405	4510	-48.13	5.87	12	4.71	-987.00	8089.00	75500	20240613	-37.09	17730	20231020	167.91	75500	-37.09	20240613	22650	109.71	20240207	75500	-37.09	20240613	17730	167.91	20231020	2.23	N	171090	500	47 억		281703	N	N	4	N	00	N
5	20240830	130903	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	47250	6050	2	14.68	17886900900	392809	759.95	41600	47800	41200	53500	28850	41200	45535.87	2.97	0	19050	42933	42066	41433	40566	39933	42500	41000	47	12300	500	29660	50	1	9494405	4486	-47.87	5.84	12	4.14	-987.00	8089.00	75500	20240613	-37.42	17730	20231020	166.50	75500	-37.42	20240613	22650	108.61	20240207	75500	-37.42	20240613	17730	166.50	20231020	2.23	N	171090	500	47 억		281703	N	N	4	N	00	N
6	20240830	120906	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	46000	4800	2	11.65	16015843800	353038	683.00	41600	47500	41200	53500	28850	41200	45365.78	2.97	0	13467	42933	42066	41433	40566	39933	42500	41000	47	12300	500	29660	50	1	9494405	4367	-46.61	5.69	12	3.72	-987.00	8089.00	75500	20240613	-39.07	17730	20231020	159.45	75500	-39.07	20240613	22650	103.09	20240207	75500	-39.07	20240613	17730	159.45	20231020	2.23	N	171090	500	47 억		281703	N	N	4	N	00	N
7	20240830	110915	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	46500	5300	2	12.86	14867347000	328303	635.15	41600	47500	41200	53500	28850	41200	45285.44	2.97	0	12520	42933	42066	41433	40566	39933	42500	41000	47	12300	500	29660	50	1	9494405	4415	-47.11	5.75	12	3.46	-987.00	8089.00	75500	20240613	-38.41	17730	20231020	162.27	75500	-38.41	20240613	22650	105.30	20240207	75500	-38.41	20240613	17730	162.27	20231020	2.23	N	171090	500	47 억		281703	N	N	4	N	00	N
8	20240830	100911	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	46650	5450	2	13.23	12155848050	269943	522.24	41600	47500	41200	53500	28850	41200	45031.17	2.97	0	2201	42933	42066	41433	40566	39933	42500	41000	47	12300	500	29660	50	1	9494405	4429	-47.26	5.77	12	2.84	-987.00	8089.00	75500	20240613	-38.21	17730	20231020	163.11	75500	-38.21	20240613	22650	105.96	20240207	75500	-38.21	20240613	17730	163.11	20231020	2.23	N	171090	500	47 억		281703	N	N	4	N	00	N
9	20240830	090914	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	43500	2300	2	5.58	1377546350	32070	62.04	41600	43500	41200	53500	28850	41200	42954.36	2.97	0	8035	42933	42066	41433	40566	39933	42500	41000	47	12300	500	29660	50	1	9494405	4130	-44.07	5.38	12	0.34	-987.00	8089.00	75500	20240613	-42.38	17730	20231020	145.35	75500	-42.38	20240613	22650	92.05	20240207	75500	-42.38	20240613	17730	145.35	20231020	2.23	N	171090	500	47 억		281703	N	N	4	N	00	N
10	20240829	160913	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	41200	-800	5	-1.90	2126156900	51289	32.18	41150	42300	40800	54600	29400	42000	41454.51	3.10	0	-13968	43833	42916	41883	40966	39933	43375	41425	47	12600	500	30240	50	1	9494405	3912	-41.74	5.09	12	0.54	-987.00	8089.00	75500	20240613	-45.43	17730	20231020	132.37	75500	-45.43	20240613	22650	81.90	20240207	75500	-45.43	20240613	17730	132.37	20231020	2.27	N	171090	500	47 억		294473	N	N	4	N	00	N
11	20240829	150922	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	41400	-600	5	-1.43	2018506900	48680	30.54	41150	42300	40800	54600	29400	42000	41464.70	3.10	0	-13340	43833	42916	41883	40966	39933	43375	41425	47	12600	500	30240	50	1	9494405	3931	-41.95	5.12	12	0.51	-987.00	8089.00	75500	20240613	-45.17	17730	20231020	133.50	75500	-45.17	20240613	22650	82.78	20240207	75500	-45.17	20240613	17730	133.50	20231020	2.27	N	171090	500	47 억		294473	N	N	21	N	00	N
12	20240829	140922	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	41400	-600	5	-1.43	1804140300	43487	27.28	41150	42300	40800	54600	29400	42000	41486.77	3.10	0	-10732	43833	42916	41883	40966	39933	43375	41425	47	12600	500	30240	50	1	9494405	3931	-41.95	5.12	12	0.46	-987.00	8089.00	75500	20240613	-45.17	17730	20231020	133.50	75500	-45.17	20240613	22650	82.78	20240207	75500	-45.17	20240613	17730	133.50	20231020	2.27	N	171090	500	47 억		294473	N	N	21	N	00	N
13	20240829	130924	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	41300	-700	5	-1.67	1645909600	39654	24.88	41150	42300	40800	54600	29400	42000	41506.65	3.10	0	-9207	43833	42916	41883	40966	39933	43375	41425	47	12600	500	30240	50	1	9494405	3921	-41.84	5.11	12	0.42	-987.00	8089.00	75500	20240613	-45.30	17730	20231020	132.94	75500	-45.30	20240613	22650	82.34	20240207	75500	-45.30	20240613	17730	132.94	20231020	2.27	N	171090	500	47 억		294473	N	N	21	N	00	N
14	20240829	120922	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	41500	-500	5	-1.19	1506471100	36291	22.77	41150	42300	40800	54600	29400	42000	41510.74	3.10	0	-7856	43833	42916	41883	40966	39933	43375	41425	47	12600	500	30240	50	1	9494405	3940	-42.05	5.13	12	0.38	-987.00	8089.00	75500	20240613	-45.03	17730	20231020	134.07	75500	-45.03	20240613	22650	83.22	20240207	75500	-45.03	20240613	17730	134.07	20231020	2.27	N	171090	500	47 억		294473	N	N	21	N	00	N
15	20240829	110922	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	41000	-1000	5	-2.38	1284000300	30914	19.40	41150	42300	40800	54600	29400	42000	41534.44	3.10	0	-6094	43833	42916	41883	40966	39933	43375	41425	47	12600	500	30240	50	1	9494405	3893	-41.54	5.07	12	0.33	-987.00	8089.00	75500	20240613	-45.70	17730	20231020	131.25	75500	-45.70	20240613	22650	81.02	20240207	75500	-45.70	20240613	17730	131.25	20231020	2.27	N	171090	500	47 억		294473	N	N	21	N	00	N
16	20240829	100917	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	41950	-50	5	-0.12	888298200	21358	13.40	41150	42300	40800	54600	29400	42000	41590.70	3.10	0	-2107	43833	42916	41883	40966	39933	43375	41425	47	12600	500	30240	50	1	9494405	3983	-42.50	5.19	12	0.22	-987.00	8089.00	75500	20240613	-44.44	17730	20231020	136.60	75500	-44.44	20240613	22650	85.21	20240207	75500	-44.44	20240613	17730	136.60	20231020	2.27	N	171090	500	47 억		294473	N	N	21	N	00	N
17	20240829	090920	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	41400	-600	5	-1.43	261077250	6353	3.99	41150	41600	40800	54600	29400	42000	41093.69	3.10	0	-1406	43833	42916	41883	40966	39933	43375	41425	47	12600	500	30240	50	1	9494405	3931	-41.95	5.12	12	0.07	-987.00	8089.00	75500	20240613	-45.17	17730	20231020	133.50	75500	-45.17	20240613	22650	82.78	20240207	75500	-45.17	20240613	17730	133.50	20231020	2.27	N	171090	500	47 억		294473	N	N	21	N	00	N
18	20240828	160852	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	42000	2000	2	5.00	6698363550	159101	503.69	40950	42800	40850	52000	28000	40000	42101.69	3.03	0	4614	40866	40432	39966	39532	39066	40650	39750	47	12000	500	28800	50	1	9494405	3988	-42.55	5.19	12	1.68	-987.00	8089.00	75500	20240613	-44.37	17730	20231020	136.89	75500	-44.37	20240613	22650	85.43	20240207	75500	-44.37	20240613	17730	136.89	20231020	2.21	N	171090	500	47 억		287419	N	N	21	N	00	N
19	20240828	150858	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	41850	1850	2	4.62	6523553550	154934	490.50	40950	42800	40850	52000	28000	40000	42105.37	3.03	0	5642	40866	40432	39966	39532	39066	40650	39750	47	12000	500	28800	50	1	9494405	3973	-42.40	5.17	12	1.63	-987.00	8089.00	75500	20240613	-44.57	17730	20231020	136.04	75500	-44.57	20240613	22650	84.77	20240207	75500	-44.57	20240613	17730	136.04	20231020	2.21	N	171090	500	47 억		287419	N	N	30	N	00	N
20	20240828	140859	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	41950	1950	2	4.88	6217177000	147597	467.27	40950	42800	40850	52000	28000	40000	42122.65	3.03	0	6758	40866	40432	39966	39532	39066	40650	39750	47	12000	500	28800	50	1	9494405	3983	-42.50	5.19	12	1.55	-987.00	8089.00	75500	20240613	-44.44	17730	20231020	136.60	75500	-44.44	20240613	22650	85.21	20240207	75500	-44.44	20240613	17730	136.60	20231020	2.21	N	171090	500	47 억		287419	N	N	30	N	00	N
21	20240828	130856	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	41950	1950	2	4.88	5862144500	139131	440.47	40950	42800	40850	52000	28000	40000	42133.99	3.03	0	10728	40866	40432	39966	39532	39066	40650	39750	47	12000	500	28800	50	1	9494405	3983	-42.50	5.19	12	1.47	-987.00	8089.00	75500	20240613	-44.44	17730	20231020	136.60	75500	-44.44	20240613	22650	85.21	20240207	75500	-44.44	20240613	17730	136.60	20231020	2.21	N	171090	500	47 억		287419	N	N	30	N	00	N
22	20240828	120854	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	41800	1800	2	4.50	5512181650	130769	414.00	40950	42800	40850	52000	28000	40000	42152.05	3.03	0	12082	40866	40432	39966	39532	39066	40650	39750	47	12000	500	28800	50	1	9494405	3969	-42.35	5.17	12	1.38	-987.00	8089.00	75500	20240613	-44.64	17730	20231020	135.76	75500	-44.64	20240613	22650	84.55	20240207	75500	-44.64	20240613	17730	135.76	20231020	2.21	N	171090	500	47 억		287419	N	N	30	N	00	N
23	20240828	110855	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	42550	2550	2	6.38	4824358250	114523	362.56	40950	42750	40850	52000	28000	40000	42125.67	3.03	0	18308	40866	40432	39966	39532	39066	40650	39750	47	12000	500	28800	50	1	9494405	4040	-43.11	5.26	12	1.21	-987.00	8089.00	75500	20240613	-43.64	17730	20231020	139.99	75500	-43.64	20240613	22650	87.86	20240207	75500	-43.64	20240613	17730	139.99	20231020	2.21	N	171090	500	47 억		287419	N	N	30	N	00	N
24	20240828	100923	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	42200	2200	2	5.50	3542321450	84304	266.89	40950	42700	40850	52000	28000	40000	42018.43	3.03	0	13979	40866	40432	39966	39532	39066	40650	39750	47	12000	500	28800	50	1	9494405	4007	-42.76	5.22	12	0.89	-987.00	8089.00	75500	20240613	-44.11	17730	20231020	138.01	75500	-44.11	20240613	22650	86.31	20240207	75500	-44.11	20240613	17730	138.01	20231020	2.21	N	171090	500	47 억		287419	N	N	30	N	00	N
25	20240828	090910	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	42500	2500	2	6.25	1713498750	40715	128.90	40950	42700	40850	52000	28000	40000	42085.20	3.03	0	11836	40866	40432	39966	39532	39066	40650	39750	47	12000	500	28800	50	1	9494405	4035	-43.06	5.25	12	0.43	-987.00	8089.00	75500	20240613	-43.71	17730	20231020	139.71	75500	-43.71	20240613	22650	87.64	20240207	75500	-43.71	20240613	17730	139.71	20231020	2.21	N	171090	500	47 억		287419	N	N	30	N	00	N
26	20240827	160852	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	40000	-150	5	-0.37	1255477600	31441	80.72	39850	40400	39500	52100	28150	40150	39930.97	2.99	0	3956	41783	40966	40183	39366	38583	40575	38975	47	11950	500	28900	50	1	9494405	3798	-40.53	4.94	12	0.33	-987.00	8089.00	75500	20240613	-47.02	17730	20231020	125.61	75500	-47.02	20240613	22650	76.60	20240207	75500	-47.02	20240613	17730	125.61	20231020	2.20	N	171090	500	47 억		283474	N	N	30	N	00	N
27	20240827	150856	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	40350	200	2	0.50	1146492350	28724	73.74	39850	40400	39500	52100	28150	40150	39914.09	2.99	0	2779	41783	40966	40183	39366	38583	40575	38975	47	11950	500	28900	50	1	9494405	3831	-40.88	4.99	12	0.30	-987.00	8089.00	75500	20240613	-46.56	17730	20231020	127.58	75500	-46.56	20240613	22650	78.15	20240207	75500	-46.56	20240613	17730	127.58	20231020	2.20	N	171090	500	47 억		283474	N	N	38	N	00	N
28	20240827	140859	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	40050	-100	5	-0.25	889290800	22321	57.30	39850	40200	39500	52100	28150	40150	39840.99	2.99	0	-337	41783	40966	40183	39366	38583	40575	38975	47	11950	500	28900	50	1	9494405	3803	-40.58	4.95	12	0.24	-987.00	8089.00	75500	20240613	-46.95	17730	20231020	125.89	75500	-46.95	20240613	22650	76.82	20240207	75500	-46.95	20240613	17730	125.89	20231020	2.20	N	171090	500	47 억		283474	N	N	38	N	00	N
29	20240827	130901	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	39800	-350	5	-0.87	672673900	16879	43.33	39850	40200	39500	52100	28150	40150	39852.71	2.99	0	-1195	41783	40966	40183	39366	38583	40575	38975	47	11950	500	28900	50	1	9494405	3779	-40.32	4.92	12	0.18	-987.00	8089.00	75500	20240613	-47.28	17730	20231020	124.48	75500	-47.28	20240613	22650	75.72	20240207	75500	-47.28	20240613	17730	124.48	20231020	2.20	N	171090	500	47 억		283474	N	N	38	N	00	N
30	20240827	120902	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	39800	-350	5	-0.87	572099650	14351	36.84	39850	40200	39500	52100	28150	40150	39864.79	2.99	0	-846	41783	40966	40183	39366	38583	40575	38975	47	11950	500	28900	50	1	9494405	3779	-40.32	4.92	12	0.15	-987.00	8089.00	75500	20240613	-47.28	17730	20231020	124.48	75500	-47.28	20240613	22650	75.72	20240207	75500	-47.28	20240613	17730	124.48	20231020	2.20	N	171090	500	47 억		283474	N	N	38	N	00	N
31	20240827	110859	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	39900	-250	5	-0.62	508325300	12749	32.73	39850	40200	39500	52100	28150	40150	39871.78	2.99	0	-1127	41783	40966	40183	39366	38583	40575	38975	47	11950	500	28900	50	1	9494405	3788	-40.43	4.93	12	0.13	-987.00	8089.00	75500	20240613	-47.15	17730	20231020	125.04	75500	-47.15	20240613	22650	76.16	20240207	75500	-47.15	20240613	17730	125.04	20231020	2.20	N	171090	500	47 억		283474	N	N	38	N	00	N
32	20240827	100858	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	40150	0	3	0.00	324413050	8141	20.90	39850	40200	39500	52100	28150	40150	39849.29	2.99	0	-1152	41783	40966	40183	39366	38583	40575	38975	47	11950	500	28900	50	1	9494405	3812	-40.68	4.96	12	0.09	-987.00	8089.00	75500	20240613	-46.82	17730	20231020	126.45	75500	-46.82	20240613	22650	77.26	20240207	75500	-46.82	20240613	17730	126.45	20231020	2.20	N	171090	500	47 억		283474	N	N	38	N	00	N
33	20240827	090857	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	39800	-350	5	-0.87	52412250	1317	3.38	39850	39850	39700	52100	28150	40150	39796.70	2.99	0	-216	41783	40966	40183	39366	38583	40575	38975	47	11950	500	28900	50	1	9494405	3779	-40.32	4.92	12	0.01	-987.00	8089.00	75500	20240613	-47.28	17730	20231020	124.48	75500	-47.28	20240613	22650	75.72	20240207	75500	-47.28	20240613	17730	124.48	20231020	2.20	N	171090	500	47 억		283474	N	N	38	N	00	N
34	20240826	160844	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	40150	-50	5	-0.12	1534182200	38332	108.96	40900	41000	39400	52200	28150	40200	40022.54	3.02	0	-3248	41866	41032	40466	39632	39066	40750	39350	47	12000	500	28940	50	1	9494405	3812	-40.68	4.96	12	0.40	-987.00	8089.00	75500	20240613	-46.82	17730	20231020	126.45	75500	-46.82	20240613	22650	77.26	20240207	75500	-46.82	20240613	17730	126.45	20231020	2.22	N	171090	500	47 억		286823	N	N	38	N	00	N
35	20240826	150851	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	40200	0	3	0.00	1448594300	36203	102.91	40900	41000	39400	52200	28150	40200	40013.10	3.02	0	-3420	41866	41032	40466	39632	39066	40750	39350	47	12000	500	28940	50	1	9494405	3817	-40.73	4.97	12	0.38	-987.00	8089.00	75500	20240613	-46.75	17730	20231020	126.73	75500	-46.75	20240613	22650	77.48	20240207	75500	-46.75	20240613	17730	126.73	20231020	2.22	N	171090	500	47 억		286823	N	N	27	N	00	N
36	20240826	140854	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	40100	-100	5	-0.25	1215085350	30387	86.38	40900	41000	39400	52200	28150	40200	39987.01	3.02	0	-4668	41866	41032	40466	39632	39066	40750	39350	47	12000	500	28940	50	1	9494405	3807	-40.63	4.96	12	0.32	-987.00	8089.00	75500	20240613	-46.89	17730	20231020	126.17	75500	-46.89	20240613	22650	77.04	20240207	75500	-46.89	20240613	17730	126.17	20231020	2.22	N	171090	500	47 억		286823	N	N	27	N	00	N
37	20240826	130856	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	40150	-50	5	-0.12	1167646050	29207	83.02	40900	41000	39400	52200	28150	40200	39978.29	3.02	0	-5009	41866	41032	40466	39632	39066	40750	39350	47	12000	500	28940	50	1	9494405	3812	-40.68	4.96	12	0.31	-987.00	8089.00	75500	20240613	-46.82	17730	20231020	126.45	75500	-46.82	20240613	22650	77.26	20240207	75500	-46.82	20240613	17730	126.45	20231020	2.22	N	171090	500	47 억		286823	N	N	27	N	00	N
38	20240826	120849	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	40200	0	3	0.00	1079449350	27012	76.78	40900	41000	39400	52200	28150	40200	39961.84	3.02	0	-5787	41866	41032	40466	39632	39066	40750	39350	47	12000	500	28940	50	1	9494405	3817	-40.73	4.97	12	0.28	-987.00	8089.00	75500	20240613	-46.75	17730	20231020	126.73	75500	-46.75	20240613	22650	77.48	20240207	75500	-46.75	20240613	17730	126.73	20231020	2.22	N	171090	500	47 억		286823	N	N	27	N	00	N
39	20240826	110854	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	39800	-400	5	-1.00	883142650	22118	62.87	40900	41000	39400	52200	28150	40200	39928.68	3.02	0	-8328	41866	41032	40466	39632	39066	40750	39350	47	12000	500	28940	50	1	9494405	3779	-40.32	4.92	12	0.23	-987.00	8089.00	75500	20240613	-47.28	17730	20231020	124.48	75500	-47.28	20240613	22650	75.72	20240207	75500	-47.28	20240613	17730	124.48	20231020	2.22	N	171090	500	47 억		286823	N	N	27	N	00	N
40	20240826	100854	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	39850	-350	5	-0.87	510755600	12713	36.14	40900	41000	39550	52200	28150	40200	40175.85	3.02	0	-2332	41866	41032	40466	39632	39066	40750	39350	47	12000	500	28940	50	1	9494405	3784	-40.37	4.93	12	0.13	-987.00	8089.00	75500	20240613	-47.22	17730	20231020	124.76	75500	-47.22	20240613	22650	75.94	20240207	75500	-47.22	20240613	17730	124.76	20231020	2.22	N	171090	500	47 억		286823	N	N	27	N	00	N
41	20240826	090850	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	40650	450	2	1.12	140424300	3451	9.81	40900	41000	40400	52200	28150	40200	40690.90	3.02	0	127	41866	41032	40466	39632	39066	40750	39350	47	12000	500	28940	50	1	9494405	3859	-41.19	5.03	12	0.04	-987.00	8089.00	75500	20240613	-46.16	17730	20231020	129.27	75500	-46.16	20240613	22650	79.47	20240207	75500	-46.16	20240613	17730	129.27	20231020	2.22	N	171090	500	47 억		286823	N	N	27	N	00	N
42	20240823	160845	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	40200	-700	5	-1.71	1397181600	34627	22.37	40250	41300	39900	53100	28650	40900	40349.66	3.11	0	-8301	44966	42932	41366	39332	37766	43950	40350	47	12200	500	29440	50	1	9494405	3817	-40.73	4.97	12	0.36	-987.00	8089.00	75500	20240613	-46.75	17730	20231020	126.73	75500	-46.75	20240613	22650	77.48	20240207	75500	-46.75	20240613	17730	126.73	20231020	2.19	N	171090	500	47 억		295114	N	N	27	N	00	N
43	20240823	150853	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	40300	-600	5	-1.47	1261353350	31252	20.19	40250	41300	39900	53100	28650	40900	40360.72	3.11	0	-7107	44966	42932	41366	39332	37766	43950	40350	47	12200	500	29440	50	1	9494405	3826	-40.83	4.98	12	0.33	-987.00	8089.00	75500	20240613	-46.62	17730	20231020	127.30	75500	-46.62	20240613	22650	77.92	20240207	75500	-46.62	20240613	17730	127.30	20231020	2.19	N	171090	500	47 억		295114	N	N	21	N	00	N
44	20240823	140852	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	40050	-850	5	-2.08	1144021900	28336	18.30	40250	41300	39900	53100	28650	40900	40373.44	3.11	0	-6834	44966	42932	41366	39332	37766	43950	40350	47	12200	500	29440	50	1	9494405	3803	-40.58	4.95	12	0.30	-987.00	8089.00	75500	20240613	-46.95	17730	20231020	125.89	75500	-46.95	20240613	22650	76.82	20240207	75500	-46.95	20240613	17730	125.89	20231020	2.19	N	171090	500	47 억		295114	N	N	21	N	00	N
45	20240823	130852	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	40300	-600	5	-1.47	1058512300	26208	16.93	40250	41300	39900	53100	28650	40900	40388.90	3.11	0	-5545	44966	42932	41366	39332	37766	43950	40350	47	12200	500	29440	50	1	9494405	3826	-40.83	4.98	12	0.28	-987.00	8089.00	75500	20240613	-46.62	17730	20231020	127.30	75500	-46.62	20240613	22650	77.92	20240207	75500	-46.62	20240613	17730	127.30	20231020	2.19	N	171090	500	47 억		295114	N	N	21	N	00	N
46	20240823	120850	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	40150	-750	5	-1.83	997981100	24703	15.96	40250	41300	39900	53100	28650	40900	40399.19	3.11	0	-4872	44966	42932	41366	39332	37766	43950	40350	47	12200	500	29440	50	1	9494405	3812	-40.68	4.96	12	0.26	-987.00	8089.00	75500	20240613	-46.82	17730	20231020	126.45	75500	-46.82	20240613	22650	77.26	20240207	75500	-46.82	20240613	17730	126.45	20231020	2.19	N	171090	500	47 억		295114	N	N	21	N	00	N
47	20240823	110849	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	40100	-800	5	-1.96	910826450	22534	14.56	40250	41300	39900	53100	28650	40900	40420.10	3.11	0	-3767	44966	42932	41366	39332	37766	43950	40350	47	12200	500	29440	50	1	9494405	3807	-40.63	4.96	12	0.24	-987.00	8089.00	75500	20240613	-46.89	17730	20231020	126.17	75500	-46.89	20240613	22650	77.04	20240207	75500	-46.89	20240613	17730	126.17	20231020	2.19	N	171090	500	47 억		295114	N	N	21	N	00	N
48	20240823	100851	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	40450	-450	5	-1.10	486434500	11972	7.73	40250	41300	40200	53100	28650	40900	40631.01	3.11	0	-61	44966	42932	41366	39332	37766	43950	40350	47	12200	500	29440	50	1	9494405	3840	-40.98	5.00	12	0.13	-987.00	8089.00	75500	20240613	-46.42	17730	20231020	128.14	75500	-46.42	20240613	22650	78.59	20240207	75500	-46.42	20240613	17730	128.14	20231020	2.19	N	171090	500	47 억		295114	N	N	21	N	00	N
49	20240823	090852	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	40450	-450	5	-1.10	160790700	3997	2.58	40250	40450	40200	53100	28650	40900	40227.85	3.11	0	995	44966	42932	41366	39332	37766	43950	40350	47	12200	500	29440	50	1	9494405	3840	-40.98	5.00	12	0.04	-987.00	8089.00	75500	20240613	-46.42	17730	20231020	128.14	75500	-46.42	20240613	22650	78.59	20240207	75500	-46.42	20240613	17730	128.14	20231020	2.19	N	171090	500	47 억		295114	N	N	21	N	00	N
50	20240822	160845	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	40900	1200	2	3.02	6408861750	153439	363.07	40200	43400	39800	51600	27800	39700	41771.52	3.01	0	8840	41333	40516	39883	39066	38433	40200	38750	47	11900	500	28580	50	1	9494405	3883	-41.44	5.06	12	1.62	-987.00	8089.00	75500	20240613	-45.83	17730	20231020	130.68	75500	-45.83	20240613	22650	80.57	20240207	75500	-45.83	20240613	17730	130.68	20231020	2.18	N	171090	500	47 억		286177	N	N	21	N	00	N
51	20240822	150853	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	41150	1450	2	3.65	6207000800	148510	351.41	40200	43400	39800	51600	27800	39700	41797.15	3.01	0	9590	41333	40516	39883	39066	38433	40200	38750	47	11900	500	28580	50	1	9494405	3907	-41.69	5.09	12	1.56	-987.00	8089.00	75500	20240613	-45.50	17730	20231020	132.09	75500	-45.50	20240613	22650	81.68	20240207	75500	-45.50	20240613	17730	132.09	20231020	2.18	N	171090	500	47 억		286177	N	N	21	N	00	N
52	20240822	140853	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	41250	1550	2	3.90	5852858100	139866	330.96	40200	43400	39800	51600	27800	39700	41848.33	3.01	0	12409	41333	40516	39883	39066	38433	40200	38750	47	11900	500	28580	50	1	9494405	3916	-41.79	5.10	12	1.47	-987.00	8089.00	75500	20240613	-45.36	17730	20231020	132.66	75500	-45.36	20240613	22650	82.12	20240207	75500	-45.36	20240613	17730	132.66	20231020	2.18	N	171090	500	47 억		286177	N	N	21	N	00	N
53	20240822	130853	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	41100	1400	2	3.53	5617966200	134179	317.50	40200	43400	39800	51600	27800	39700	41871.46	3.01	0	12299	41333	40516	39883	39066	38433	40200	38750	47	11900	500	28580	50	1	9494405	3902	-41.64	5.08	12	1.41	-987.00	8089.00	75500	20240613	-45.56	17730	20231020	131.81	75500	-45.56	20240613	22650	81.46	20240207	75500	-45.56	20240613	17730	131.81	20231020	2.18	N	171090	500	47 억		286177	N	N	21	N	00	N
54	20240822	120857	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	41100	1400	2	3.53	5264773050	125563	297.11	40200	43400	39800	51600	27800	39700	41931.82	3.01	0	13067	41333	40516	39883	39066	38433	40200	38750	47	11900	500	28580	50	1	9494405	3902	-41.64	5.08	12	1.32	-987.00	8089.00	75500	20240613	-45.56	17730	20231020	131.81	75500	-45.56	20240613	22650	81.46	20240207	75500	-45.56	20240613	17730	131.81	20231020	2.18	N	171090	500	47 억		286177	N	N	21	N	00	N
55	20240822	110848	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	41350	1650	2	4.16	4596530350	109323	258.69	40200	43400	39800	51600	27800	39700	42048.42	3.01	0	19844	41333	40516	39883	39066	38433	40200	38750	47	11900	500	28580	50	1	9494405	3926	-41.89	5.11	12	1.15	-987.00	8089.00	75500	20240613	-45.23	17730	20231020	133.22	75500	-45.23	20240613	22650	82.56	20240207	75500	-45.23	20240613	17730	133.22	20231020	2.18	N	171090	500	47 억		286177	N	N	21	N	00	N
56	20240822	100848	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	41850	2150	2	5.42	4224452800	100352	237.46	40200	43400	39800	51600	27800	39700	42099.70	3.01	0	20503	41333	40516	39883	39066	38433	40200	38750	47	11900	500	28580	50	1	9494405	3973	-42.40	5.17	12	1.06	-987.00	8089.00	75500	20240613	-44.57	17730	20231020	136.04	75500	-44.57	20240613	22650	84.77	20240207	75500	-44.57	20240613	17730	136.04	20231020	2.18	N	171090	500	47 억		286177	N	N	21	N	00	N
57	20240822	090849	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	41800	2100	2	5.29	1065153450	25832	61.12	40200	42100	39800	51600	27800	39700	41242.23	3.01	0	15818	41333	40516	39883	39066	38433	40200	38750	47	11900	500	28580	50	1	9494405	3969	-42.35	5.17	12	0.27	-987.00	8089.00	75500	20240613	-44.64	17730	20231020	135.76	75500	-44.64	20240613	22650	84.55	20240207	75500	-44.64	20240613	17730	135.76	20231020	2.18	N	171090	500	47 억		286177	N	N	21	N	00	N
58	20240821	160843	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	39700	-1000	5	-2.46	1660247350	41782	128.23	40700	40700	39250	52900	28500	40700	39736.03	2.95	0	5605	41466	41082	40716	40332	39966	41275	40525	47	12200	500	29300	50	1	9494405	3769	-40.22	4.91	12	0.44	-987.00	8089.00	75500	20240613	-47.42	17730	20231020	123.91	75500	-47.42	20240613	22650	75.28	20240207	75500	-47.42	20240613	17730	123.91	20231020	2.20	N	171090	500	47 억		280548	N	N	21	N	00	N
59	20240821	150855	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	39800	-900	5	-2.21	1586416050	39925	122.53	40700	40700	39250	52900	28500	40700	39734.90	2.95	0	4741	41466	41082	40716	40332	39966	41275	40525	47	12200	500	29300	50	1	9494405	3779	-40.32	4.92	12	0.42	-987.00	8089.00	75500	20240613	-47.28	17730	20231020	124.48	75500	-47.28	20240613	22650	75.72	20240207	75500	-47.28	20240613	17730	124.48	20231020	2.20	N	171090	500	47 억		280548	N	N	98	N	00	N
60	20240821	140850	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	39500	-1200	5	-2.95	1425803400	35883	110.12	40700	40700	39250	52900	28500	40700	39734.79	2.95	0	3475	41466	41082	40716	40332	39966	41275	40525	47	12200	500	29300	50	1	9494405	3750	-40.02	4.88	12	0.38	-987.00	8089.00	75500	20240613	-47.68	17730	20231020	122.79	75500	-47.68	20240613	22650	74.39	20240207	75500	-47.68	20240613	17730	122.79	20231020	2.20	N	171090	500	47 억		280548	N	N	98	N	00	N
61	20240821	130857	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	39700	-1000	5	-2.46	1136914200	28554	87.63	40700	40700	39350	52900	28500	40700	39816.28	2.95	0	-197	41466	41082	40716	40332	39966	41275	40525	47	12200	500	29300	50	1	9494405	3769	-40.22	4.91	12	0.30	-987.00	8089.00	75500	20240613	-47.42	17730	20231020	123.91	75500	-47.42	20240613	22650	75.28	20240207	75500	-47.42	20240613	17730	123.91	20231020	2.20	N	171090	500	47 억		280548	N	N	98	N	00	N
62	20240821	120856	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	39600	-1100	5	-2.70	955861200	23971	73.57	40700	40700	39350	52900	28500	40700	39875.73	2.95	0	-1300	41466	41082	40716	40332	39966	41275	40525	47	12200	500	29300	50	1	9494405	3760	-40.12	4.90	12	0.25	-987.00	8089.00	75500	20240613	-47.55	17730	20231020	123.35	75500	-47.55	20240613	22650	74.83	20240207	75500	-47.55	20240613	17730	123.35	20231020	2.20	N	171090	500	47 억		280548	N	N	98	N	00	N
63	20240821	110853	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	39600	-1100	5	-2.70	749485700	18745	57.53	40700	40700	39600	52900	28500	40700	39983.23	2.95	0	-2957	41466	41082	40716	40332	39966	41275	40525	47	12200	500	29300	50	1	9494405	3760	-40.12	4.90	12	0.20	-987.00	8089.00	75500	20240613	-47.55	17730	20231020	123.35	75500	-47.55	20240613	22650	74.83	20240207	75500	-47.55	20240613	17730	123.35	20231020	2.20	N	171090	500	47 억		280548	N	N	98	N	00	N
64	20240821	100857	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	39950	-750	5	-1.84	496265150	12382	38.00	40700	40700	39900	52900	28500	40700	40079.56	2.95	0	-1646	41466	41082	40716	40332	39966	41275	40525	47	12200	500	29300	50	1	9494405	3793	-40.48	4.94	12	0.13	-987.00	8089.00	75500	20240613	-47.09	17730	20231020	125.32	75500	-47.09	20240613	22650	76.38	20240207	75500	-47.09	20240613	17730	125.32	20231020	2.20	N	171090	500	47 억		280548	N	N	98	N	00	N
65	20240821	090847	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	40100	-600	5	-1.47	116868350	2900	8.90	40700	40700	40050	52900	28500	40700	40299.43	2.95	0	-1557	41466	41082	40716	40332	39966	41275	40525	47	12200	500	29300	50	1	9494405	3807	-40.63	4.96	12	0.03	-987.00	8089.00	75500	20240613	-46.89	17730	20231020	126.17	75500	-46.89	20240613	22650	77.04	20240207	75500	-46.89	20240613	17730	126.17	20231020	2.20	N	171090	500	47 억		280548	N	N	98	N	00	N
66	20240820	160837	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	40700	750	2	1.88	1321678100	32471	66.19	40350	41100	40350	51900	28000	39950	40703.34	2.79	0	12976	42050	41000	40450	39400	38850	40725	39125	47	11950	500	28760	50	1	9494405	3864	-41.24	5.03	12	0.34	-987.00	8089.00	75500	20240613	-46.09	17730	20231020	129.55	75500	-46.09	20240613	22650	79.69	20240207	75500	-46.09	20240613	17730	129.55	20231020	2.09	N	171090	500	47 억		265350	N	N	98	N	00	N
67	20240820	150849	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	40600	650	2	1.63	1164692300	28604	58.31	40350	41100	40350	51900	28000	39950	40717.81	2.79	0	12581	42050	41000	40450	39400	38850	40725	39125	47	11950	500	28760	50	1	9494405	3855	-41.13	5.02	12	0.30	-987.00	8089.00	75500	20240613	-46.23	17730	20231020	128.99	75500	-46.23	20240613	22650	79.25	20240207	75500	-46.23	20240613	17730	128.99	20231020	2.09	N	171090	500	47 억		265350	N	N	26	N	00	N
68	20240820	140846	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	40850	900	2	2.25	881759050	21641	44.11	40350	41100	40350	51900	28000	39950	40744.84	2.79	0	10909	42050	41000	40450	39400	38850	40725	39125	47	11950	500	28760	50	1	9494405	3878	-41.39	5.05	12	0.23	-987.00	8089.00	75500	20240613	-45.89	17730	20231020	130.40	75500	-45.89	20240613	22650	80.35	20240207	75500	-45.89	20240613	17730	130.40	20231020	2.09	N	171090	500	47 억		265350	N	N	26	N	00	N
69	20240820	130848	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	40750	800	2	2.00	750832350	18435	37.58	40350	41100	40350	51900	28000	39950	40728.63	2.79	0	9649	42050	41000	40450	39400	38850	40725	39125	47	11950	500	28760	50	1	9494405	3869	-41.29	5.04	12	0.19	-987.00	8089.00	75500	20240613	-46.03	17730	20231020	129.84	75500	-46.03	20240613	22650	79.91	20240207	75500	-46.03	20240613	17730	129.84	20231020	2.09	N	171090	500	47 억		265350	N	N	26	N	00	N
70	20240820	120844	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	40850	900	2	2.25	619491500	15210	31.00	40350	41100	40350	51900	28000	39950	40729.22	2.79	0	8111	42050	41000	40450	39400	38850	40725	39125	47	11950	500	28760	50	1	9494405	3878	-41.39	5.05	12	0.16	-987.00	8089.00	75500	20240613	-45.89	17730	20231020	130.40	75500	-45.89	20240613	22650	80.35	20240207	75500	-45.89	20240613	17730	130.40	20231020	2.09	N	171090	500	47 억		265350	N	N	26	N	00	N
71	20240820	110841	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	40650	700	2	1.75	493233000	12113	24.69	40350	41100	40350	51900	28000	39950	40719.31	2.79	0	6666	42050	41000	40450	39400	38850	40725	39125	47	11950	500	28760	50	1	9494405	3859	-41.19	5.03	12	0.13	-987.00	8089.00	75500	20240613	-46.16	17730	20231020	129.27	75500	-46.16	20240613	22650	79.47	20240207	75500	-46.16	20240613	17730	129.27	20231020	2.09	N	171090	500	47 억		265350	N	N	26	N	00	N
72	20240820	100839	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	40700	750	2	1.88	430756200	10573	21.55	40350	41100	40350	51900	28000	39950	40741.15	2.79	0	6180	42050	41000	40450	39400	38850	40725	39125	47	11950	500	28760	50	1	9494405	3864	-41.24	5.03	12	0.11	-987.00	8089.00	75500	20240613	-46.09	17730	20231020	129.55	75500	-46.09	20240613	22650	79.69	20240207	75500	-46.09	20240613	17730	129.55	20231020	2.09	N	171090	500	47 억		265350	N	N	26	N	00	N
73	20240820	090842	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	40750	800	2	2.00	156584300	3833	7.81	40350	41100	40350	51900	28000	39950	40851.63	2.79	0	2808	42050	41000	40450	39400	38850	40725	39125	47	11950	500	28760	50	1	9494405	3869	-41.29	5.04	12	0.04	-987.00	8089.00	75500	20240613	-46.03	17730	20231020	129.84	75500	-46.03	20240613	22650	79.91	20240207	75500	-46.03	20240613	17730	129.84	20231020	2.09	N	171090	500	47 억		265350	N	N	26	N	00	N
74	20240819	160832	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	39950	-850	5	-2.08	1971230450	48739	38.44	40400	41500	39900	53000	28600	40800	40446.17	2.73	0	6082	43566	42182	41216	39832	38866	41700	39350	47	12200	500	29370	50	1	9494405	3793	-40.48	4.94	12	0.51	-987.00	8089.00	75500	20240613	-47.09	17730	20231020	125.32	75500	-47.09	20240613	22650	76.38	20240207	75500	-47.09	20240613	17730	125.32	20231020	2.09	N	171090	500	47 억		259253	N	N	26	N	00	N
75	20240819	150839	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	40050	-750	5	-1.84	1854795950	45827	36.14	40400	41500	39900	53000	28600	40800	40473.83	2.73	0	5159	43566	42182	41216	39832	38866	41700	39350	47	12200	500	29370	50	1	9494405	3803	-40.58	4.95	12	0.48	-987.00	8089.00	75500	20240613	-46.95	17730	20231020	125.89	75500	-46.95	20240613	22650	76.82	20240207	75500	-46.95	20240613	17730	125.89	20231020	2.09	N	171090	500	47 억		259253	N	N	24	N	00	N
76	20240819	140840	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	40100	-700	5	-1.72	1494070250	36817	29.04	40400	41500	39900	53000	28600	40800	40580.95	2.73	0	51	43566	42182	41216	39832	38866	41700	39350	47	12200	500	29370	50	1	9494405	3807	-40.63	4.96	12	0.39	-987.00	8089.00	75500	20240613	-46.89	17730	20231020	126.17	75500	-46.89	20240613	22650	77.04	20240207	75500	-46.89	20240613	17730	126.17	20231020	2.09	N	171090	500	47 억		259253	N	N	24	N	00	N
77	20240819	130837	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	40200	-600	5	-1.47	1371671700	33771	26.63	40400	41500	39900	53000	28600	40800	40616.82	2.73	0	633	43566	42182	41216	39832	38866	41700	39350	47	12200	500	29370	50	1	9494405	3817	-40.73	4.97	12	0.36	-987.00	8089.00	75500	20240613	-46.75	17730	20231020	126.73	75500	-46.75	20240613	22650	77.48	20240207	75500	-46.75	20240613	17730	126.73	20231020	2.09	N	171090	500	47 억		259253	N	N	24	N	00	N
78	20240819	120836	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	40500	-300	5	-0.74	1018746550	24995	19.71	40400	41500	40250	53000	28600	40800	40758.00	2.73	0	4731	43566	42182	41216	39832	38866	41700	39350	47	12200	500	29370	50	1	9494405	3845	-41.03	5.01	12	0.26	-987.00	8089.00	75500	20240613	-46.36	17730	20231020	128.43	75500	-46.36	20240613	22650	78.81	20240207	75500	-46.36	20240613	17730	128.43	20231020	2.09	N	171090	500	47 억		259253	N	N	24	N	00	N
79	20240819	110838	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	40400	-400	5	-0.98	978685350	24005	18.93	40400	41500	40250	53000	28600	40800	40770.06	2.73	0	4443	43566	42182	41216	39832	38866	41700	39350	47	12200	500	29370	50	1	9494405	3836	-40.93	4.99	12	0.25	-987.00	8089.00	75500	20240613	-46.49	17730	20231020	127.86	75500	-46.49	20240613	22650	78.37	20240207	75500	-46.49	20240613	17730	127.86	20231020	2.09	N	171090	500	47 억		259253	N	N	24	N	00	N
80	20240819	100840	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	40450	-350	5	-0.86	786519250	19245	15.18	40400	41500	40250	53000	28600	40800	40868.78	2.73	0	4151	43566	42182	41216	39832	38866	41700	39350	47	12200	500	29370	50	1	9494405	3840	-40.98	5.00	12	0.20	-987.00	8089.00	75500	20240613	-46.42	17730	20231020	128.14	75500	-46.42	20240613	22650	78.59	20240207	75500	-46.42	20240613	17730	128.14	20231020	2.09	N	171090	500	47 억		259253	N	N	24	N	00	N
81	20240819	090838	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	40650	-150	5	-0.37	243902250	6006	4.74	40400	41000	40250	53000	28600	40800	40609.57	2.73	0	1703	43566	42182	41216	39832	38866	41700	39350	47	12200	500	29370	50	1	9494405	3859	-41.19	5.03	12	0.06	-987.00	8089.00	75500	20240613	-46.16	17730	20231020	129.27	75500	-46.16	20240613	22650	79.47	20240207	75500	-46.16	20240613	17730	129.27	20231020	2.09	N	171090	500	47 억		259253	N	N	24	N	00	N
82	20240816	160830	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	40800	-1800	5	-4.23	5170896450	125876	166.02	42400	42600	40250	55300	29850	42600	41076.50	3.02	0	-27557	44500	43550	42250	41300	40000	44025	41775	47	12700	500	30670	50	1	9494405	3874	-41.34	5.04	12	1.33	-987.00	8089.00	75500	20240613	-45.96	17730	20231020	130.12	75500	-45.96	20240613	22650	80.13	20240207	75500	-45.96	20240613	17730	130.12	20231020	2.10	N	171090	500	47 억		286825	N	N	24	N	00	N
83	20240816	150833	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	41100	-1500	5	-3.52	4923347250	119820	158.03	42400	42600	40250	55300	29850	42600	41086.34	3.02	0	-27046	44500	43550	42250	41300	40000	44025	41775	47	12700	500	30670	50	1	9494405	3902	-41.64	5.08	12	1.26	-987.00	8089.00	75500	20240613	-45.56	17730	20231020	131.81	75500	-45.56	20240613	22650	81.46	20240207	75500	-45.56	20240613	17730	131.81	20231020	2.10	N	171090	500	47 억		286825	N	N	77	N	00	N
84	20240816	140836	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	40350	-2250	5	-5.28	4469310700	108689	143.35	42400	42600	40300	55300	29850	42600	41116.74	3.02	0	-26041	44500	43550	42250	41300	40000	44025	41775	47	12700	500	30670	50	1	9494405	3831	-40.88	4.99	12	1.14	-987.00	8089.00	75500	20240613	-46.56	17730	20231020	127.58	75500	-46.56	20240613	22650	78.15	20240207	75500	-46.56	20240613	17730	127.58	20231020	2.10	N	171090	500	47 억		286825	N	N	77	N	00	N
85	20240816	130839	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	40800	-1800	5	-4.23	3813851650	92495	121.99	42400	42600	40450	55300	29850	42600	41229.32	3.02	0	-20429	44500	43550	42250	41300	40000	44025	41775	47	12700	500	30670	50	1	9494405	3874	-41.34	5.04	12	0.97	-987.00	8089.00	75500	20240613	-45.96	17730	20231020	130.12	75500	-45.96	20240613	22650	80.13	20240207	75500	-45.96	20240613	17730	130.12	20231020	2.10	N	171090	500	47 억		286825	N	N	77	N	00	N
86	20240816	120833	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	40800	-1800	5	-4.23	3596976100	87164	114.96	42400	42600	40450	55300	29850	42600	41262.90	3.02	0	-19022	44500	43550	42250	41300	40000	44025	41775	47	12700	500	30670	50	1	9494405	3874	-41.34	5.04	12	0.92	-987.00	8089.00	75500	20240613	-45.96	17730	20231020	130.12	75500	-45.96	20240613	22650	80.13	20240207	75500	-45.96	20240613	17730	130.12	20231020	2.10	N	171090	500	47 억		286825	N	N	77	N	00	N
87	20240816	110837	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	40850	-1750	5	-4.11	3307682700	80094	105.63	42400	42600	40450	55300	29850	42600	41293.40	3.02	0	-15910	44500	43550	42250	41300	40000	44025	41775	47	12700	500	30670	50	1	9494405	3878	-41.39	5.05	12	0.84	-987.00	8089.00	75500	20240613	-45.89	17730	20231020	130.40	75500	-45.89	20240613	22650	80.35	20240207	75500	-45.89	20240613	17730	130.40	20231020	2.10	N	171090	500	47 억		286825	N	N	77	N	00	N
88	20240816	100834	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	41550	-1050	5	-2.46	2105199050	50665	66.82	42400	42600	40600	55300	29850	42600	41546.11	3.02	0	-3697	44500	43550	42250	41300	40000	44025	41775	47	12700	500	30670	50	1	9494405	3945	-42.10	5.14	12	0.53	-987.00	8089.00	75500	20240613	-44.97	17730	20231020	134.35	75500	-44.97	20240613	22650	83.44	20240207	75500	-44.97	20240613	17730	134.35	20231020	2.10	N	171090	500	47 억		286825	N	N	77	N	00	N
89	20240816	090834	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	41150	-1450	5	-3.40	1018752150	24699	32.57	42400	42400	40600	55300	29850	42600	41232.75	3.02	0	-7155	44500	43550	42250	41300	40000	44025	41775	47	12700	500	30670	50	1	9494405	3907	-41.69	5.09	12	0.26	-987.00	8089.00	75500	20240613	-45.50	17730	20231020	132.09	75500	-45.50	20240613	22650	81.68	20240207	75500	-45.50	20240613	17730	132.09	20231020	2.10	N	171090	500	47 억		286825	N	N	77	N	00	N
90	20240814	160834	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	42600	2400	2	5.97	3136119250	74150	338.15	41200	43200	40950	52200	28150	40200	42292.02	3.64	0	2119	41566	40882	40316	39632	39066	40600	39350	47	12000	500	28940	50	1	9494405	4045	-43.16	5.27	12	0.78	-987.00	8089.00	75500	20240613	-43.58	17730	20231020	140.27	75500	-43.58	20240613	22650	88.08	20240207	75500	-43.58	20240613	17730	140.27	20231020	2.11	N	171090	500	47 억		345864	N	N	77	N	00	N
91	20240814	150836	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	42500	2300	2	5.72	2989955300	70712	322.47	41200	43200	40950	52200	28150	40200	42283.56	3.64	0	2020	41566	40882	40316	39632	39066	40600	39350	47	12000	500	28940	50	1	9494405	4035	-43.06	5.25	12	0.74	-987.00	8089.00	75500	20240613	-43.71	17730	20231020	139.71	75500	-43.71	20240613	22650	87.64	20240207	75500	-43.71	20240613	17730	139.71	20231020	2.11	N	171090	500	47 억		345864	N	N	20	N	00	N
92	20240814	140841	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	42050	1850	2	4.60	2752805850	65103	296.89	41200	43200	40950	52200	28150	40200	42283.86	3.64	0	2483	41566	40882	40316	39632	39066	40600	39350	47	12000	500	28940	50	1	9494405	3992	-42.60	5.20	12	0.69	-987.00	8089.00	75500	20240613	-44.30	17730	20231020	137.17	75500	-44.30	20240613	22650	85.65	20240207	75500	-44.30	20240613	17730	137.17	20231020	2.11	N	171090	500	47 억		345864	N	N	20	N	00	N
93	20240814	130837	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	42500	2300	2	5.72	2615405600	61856	282.09	41200	43200	40950	52200	28150	40200	42282.17	3.64	0	2175	41566	40882	40316	39632	39066	40600	39350	47	12000	500	28940	50	1	9494405	4035	-43.06	5.25	12	0.65	-987.00	8089.00	75500	20240613	-43.71	17730	20231020	139.71	75500	-43.71	20240613	22650	87.64	20240207	75500	-43.71	20240613	17730	139.71	20231020	2.11	N	171090	500	47 억		345864	N	N	20	N	00	N
94	20240814	120832	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	42500	2300	2	5.72	2550119150	60314	275.05	41200	43200	40950	52200	28150	40200	42280.72	3.64	0	1858	41566	40882	40316	39632	39066	40600	39350	47	12000	500	28940	50	1	9494405	4035	-43.06	5.25	12	0.64	-987.00	8089.00	75500	20240613	-43.71	17730	20231020	139.71	75500	-43.71	20240613	22650	87.64	20240207	75500	-43.71	20240613	17730	139.71	20231020	2.11	N	171090	500	47 억		345864	N	N	20	N	00	N
95	20240814	110829	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	42650	2450	2	6.09	2383029400	56367	257.05	41200	43200	40950	52200	28150	40200	42277.03	3.64	0	1392	41566	40882	40316	39632	39066	40600	39350	47	12000	500	28940	50	1	9494405	4049	-43.21	5.27	12	0.59	-987.00	8089.00	75500	20240613	-43.51	17730	20231020	140.55	75500	-43.51	20240613	22650	88.30	20240207	75500	-43.51	20240613	17730	140.55	20231020	2.11	N	171090	500	47 억		345864	N	N	20	N	00	N
96	20240814	100828	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	42650	2450	2	6.09	1931475700	45826	208.98	41200	43150	40950	52200	28150	40200	42148.03	3.64	0	2171	41566	40882	40316	39632	39066	40600	39350	47	12000	500	28940	50	1	9494405	4049	-43.21	5.27	12	0.48	-987.00	8089.00	75500	20240613	-43.51	17730	20231020	140.55	75500	-43.51	20240613	22650	88.30	20240207	75500	-43.51	20240613	17730	140.55	20231020	2.11	N	171090	500	47 억		345864	N	N	20	N	00	N
97	20240814	090900	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	41250	1050	2	2.61	219664400	5338	24.34	41200	41450	40950	52200	28150	40200	41151.07	3.64	0	2004	41566	40882	40316	39632	39066	40600	39350	47	12000	500	28940	50	1	9494405	3916	-41.79	5.10	12	0.06	-987.00	8089.00	75500	20240613	-45.36	17730	20231020	132.66	75500	-45.36	20240613	22650	82.12	20240207	75500	-45.36	20240613	17730	132.66	20231020	2.11	N	171090	500	47 억		345864	N	N	20	N	00	N
98	20240813	160821	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	40200	-500	5	-1.23	873942850	21792	48.99	40700	41000	39750	52900	28500	40700	40103.84	3.69	0	-4335	42166	41432	40216	39482	38266	41800	39850	47	12200	500	29300	50	1	9494405	3817	-40.73	4.97	12	0.23	-987.00	8089.00	75500	20240613	-46.75	17730	20231020	126.73	75500	-46.75	20240613	22650	77.48	20240207	75500	-46.75	20240613	17730	126.73	20231020	2.08	N	171090	500	47 억		350197	N	N	20	N	00	N
99	20240813	150827	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	40100	-600	5	-1.47	812155050	20254	45.53	40700	41000	39750	52900	28500	40700	40098.50	3.69	0	-3930	42166	41432	40216	39482	38266	41800	39850	47	12200	500	29300	50	1	9494405	3807	-40.63	4.96	12	0.21	-987.00	8089.00	75500	20240613	-46.89	17730	20231020	126.17	75500	-46.89	20240613	22650	77.04	20240207	75500	-46.89	20240613	17730	126.17	20231020	2.08	N	171090	500	47 억		350197	N	N	3	N	00	N
100	20240813	140827	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	40000	-700	5	-1.72	732750150	18270	41.07	40700	41000	39750	52900	28500	40700	40106.74	3.69	0	-3914	42166	41432	40216	39482	38266	41800	39850	47	12200	500	29300	50	1	9494405	3798	-40.53	4.94	12	0.19	-987.00	8089.00	75500	20240613	-47.02	17730	20231020	125.61	75500	-47.02	20240613	22650	76.60	20240207	75500	-47.02	20240613	17730	125.61	20231020	2.08	N	171090	500	47 억		350197	N	N	3	N	00	N
101	20240813	130828	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	40100	-600	5	-1.47	626170950	15605	35.08	40700	41000	39750	52900	28500	40700	40126.30	3.69	0	-3819	42166	41432	40216	39482	38266	41800	39850	47	12200	500	29300	50	1	9494405	3807	-40.63	4.96	12	0.16	-987.00	8089.00	75500	20240613	-46.89	17730	20231020	126.17	75500	-46.89	20240613	22650	77.04	20240207	75500	-46.89	20240613	17730	126.17	20231020	2.08	N	171090	500	47 억		350197	N	N	3	N	00	N
102	20240813	120822	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	40300	-400	5	-0.98	599071750	14931	33.56	40700	41000	39750	52900	28500	40700	40122.68	3.69	0	-4082	42166	41432	40216	39482	38266	41800	39850	47	12200	500	29300	50	1	9494405	3826	-40.83	4.98	12	0.16	-987.00	8089.00	75500	20240613	-46.62	17730	20231020	127.30	75500	-46.62	20240613	22650	77.92	20240207	75500	-46.62	20240613	17730	127.30	20231020	2.08	N	171090	500	47 억		350197	N	N	3	N	00	N
103	20240813	110820	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	40000	-700	5	-1.72	510558550	12719	28.59	40700	41000	39750	52900	28500	40700	40141.41	3.69	0	-3661	42166	41432	40216	39482	38266	41800	39850	47	12200	500	29300	50	1	9494405	3798	-40.53	4.94	12	0.13	-987.00	8089.00	75500	20240613	-47.02	17730	20231020	125.61	75500	-47.02	20240613	22650	76.60	20240207	75500	-47.02	20240613	17730	125.61	20231020	2.08	N	171090	500	47 억		350197	N	N	3	N	00	N
104	20240813	100823	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	40200	-500	5	-1.23	422543900	10521	23.65	40700	41000	39750	52900	28500	40700	40161.95	3.69	0	-3253	42166	41432	40216	39482	38266	41800	39850	47	12200	500	29300	50	1	9494405	3817	-40.73	4.97	12	0.11	-987.00	8089.00	75500	20240613	-46.75	17730	20231020	126.73	75500	-46.75	20240613	22650	77.48	20240207	75500	-46.75	20240613	17730	126.73	20231020	2.08	N	171090	500	47 억		350197	N	N	3	N	00	N
105	20240813	090826	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	40200	-500	5	-1.23	89348350	2208	4.96	40700	41000	40200	52900	28500	40700	40465.74	3.69	0	-509	42166	41432	40216	39482	38266	41800	39850	47	12200	500	29300	50	1	9494405	3817	-40.73	4.97	12	0.02	-987.00	8089.00	75500	20240613	-46.75	17730	20231020	126.73	75500	-46.75	20240613	22650	77.48	20240207	75500	-46.75	20240613	17730	126.73	20231020	2.08	N	171090	500	47 억		350197	N	N	3	N	00	N
106	20240812	160815	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	40700	1400	2	3.56	1789969300	44398	48.15	39000	40950	39000	51000	27550	39300	40316.52	3.65	0	3756	43166	41232	40116	38182	37066	40675	37625	47	11700	500	28290	50	1	9494405	3864	-41.24	5.03	12	0.47	-987.00	8089.00	75500	20240613	-46.09	17730	20231020	129.55	75500	-46.09	20240613	22650	79.69	20240207	75500	-46.09	20240613	17730	129.55	20231020	2.07	N	171090	500	47 억		346430	N	N	3	N	00	N
107	20240812	150816	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	40400	1100	2	2.80	1663410450	41281	44.77	39000	40950	39000	51000	27550	39300	40297.19	3.65	0	3740	43166	41232	40116	38182	37066	40675	37625	47	11700	500	28290	50	1	9494405	3836	-40.93	4.99	12	0.43	-987.00	8089.00	75500	20240613	-46.49	17730	20231020	127.86	75500	-46.49	20240613	22650	78.37	20240207	75500	-46.49	20240613	17730	127.86	20231020	2.07	N	171090	500	47 억		346430	N	N	37	N	00	N
108	20240812	140817	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	40550	1250	2	3.18	1465017900	36378	39.45	39000	40950	39000	51000	27550	39300	40274.71	3.65	0	2424	43166	41232	40116	38182	37066	40675	37625	47	11700	500	28290	50	1	9494405	3850	-41.08	5.01	12	0.38	-987.00	8089.00	75500	20240613	-46.29	17730	20231020	128.71	75500	-46.29	20240613	22650	79.03	20240207	75500	-46.29	20240613	17730	128.71	20231020	2.07	N	171090	500	47 억		346430	N	N	37	N	00	N
109	20240812	130813	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	40150	850	2	2.16	1317298200	32715	35.48	39000	40950	39000	51000	27550	39300	40268.78	3.65	0	2483	43166	41232	40116	38182	37066	40675	37625	47	11700	500	28290	50	1	9494405	3812	-40.68	4.96	12	0.34	-987.00	8089.00	75500	20240613	-46.82	17730	20231020	126.45	75500	-46.82	20240613	22650	77.26	20240207	75500	-46.82	20240613	17730	126.45	20231020	2.07	N	171090	500	47 억		346430	N	N	37	N	00	N
110	20240812	120813	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	40200	900	2	2.29	1242681750	30858	33.47	39000	40950	39000	51000	27550	39300	40274.07	3.65	0	2290	43166	41232	40116	38182	37066	40675	37625	47	11700	500	28290	50	1	9494405	3817	-40.73	4.97	12	0.33	-987.00	8089.00	75500	20240613	-46.75	17730	20231020	126.73	75500	-46.75	20240613	22650	77.48	20240207	75500	-46.75	20240613	17730	126.73	20231020	2.07	N	171090	500	47 억		346430	N	N	37	N	00	N
111	20240812	110814	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	40200	900	2	2.29	1195850800	29692	32.20	39000	40950	39000	51000	27550	39300	40278.41	3.65	0	2352	43166	41232	40116	38182	37066	40675	37625	47	11700	500	28290	50	1	9494405	3817	-40.73	4.97	12	0.31	-987.00	8089.00	75500	20240613	-46.75	17730	20231020	126.73	75500	-46.75	20240613	22650	77.48	20240207	75500	-46.75	20240613	17730	126.73	20231020	2.07	N	171090	500	47 억		346430	N	N	37	N	00	N
112	20240812	100808	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	40350	1050	2	2.67	1023817700	25421	27.57	39000	40950	39000	51000	27550	39300	40278.26	3.65	0	2891	43166	41232	40116	38182	37066	40675	37625	47	11700	500	28290	50	1	9494405	3831	-40.88	4.99	12	0.27	-987.00	8089.00	75500	20240613	-46.56	17730	20231020	127.58	75500	-46.56	20240613	22650	78.15	20240207	75500	-46.56	20240613	17730	127.58	20231020	2.07	N	171090	500	47 억		346430	N	N	37	N	00	N
113	20240812	090807	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	40000	700	2	1.78	190506450	4839	5.25	39000	40200	39000	51000	27550	39300	39370.40	3.65	0	607	43166	41232	40116	38182	37066	40675	37625	47	11700	500	28290	50	1	9494405	3798	-40.53	4.94	12	0.05	-987.00	8089.00	75500	20240613	-47.02	17730	20231020	125.61	75500	-47.02	20240613	22650	76.60	20240207	75500	-47.02	20240613	17730	125.61	20231020	2.07	N	171090	500	47 억		346430	N	N	37	N	00	N
114	20240809	160803	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	39300	-800	5	-2.00	3714446750	91888	130.25	41300	42050	39000	52100	28100	40100	40428.47	3.58	0	6394	41800	40950	39550	38700	37300	41375	39125	47	12000	500	28870	50	1	9494405	3731	-39.82	4.86	12	0.97	-987.00	8089.00	75500	20240613	-47.95	17730	20231020	121.66	75500	-47.95	20240613	22650	73.51	20240207	75500	-47.95	20240613	17730	121.66	20231020	2.08	N	171090	500	47 억		340042	N	N	37	N	00	N
115	20240809	150822	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	39400	-700	5	-1.75	3397442800	83823	118.81	41300	42050	39000	52100	28100	40100	40531.17	3.58	0	5966	41800	40950	39550	38700	37300	41375	39125	47	12000	500	28870	50	1	9494405	3741	-39.92	4.87	12	0.88	-987.00	8089.00	75500	20240613	-47.81	17730	20231020	122.22	75500	-47.81	20240613	22650	73.95	20240207	75500	-47.81	20240613	17730	122.22	20231020	2.08	N	171090	500	47 억		340042	N	N	2	N	00	N
116	20240809	140824	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	39500	-600	5	-1.50	3145900100	77482	109.83	41300	42050	39000	52100	28100	40100	40601.71	3.58	0	7069	41800	40950	39550	38700	37300	41375	39125	47	12000	500	28870	50	1	9494405	3750	-40.02	4.88	12	0.82	-987.00	8089.00	75500	20240613	-47.68	17730	20231020	122.79	75500	-47.68	20240613	22650	74.39	20240207	75500	-47.68	20240613	17730	122.79	20231020	2.08	N	171090	500	47 억		340042	N	N	2	N	00	N
117	20240809	130819	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	40350	250	2	0.62	2015480250	49138	69.65	41300	42050	40150	52100	28100	40100	41016.79	3.58	0	-2787	41800	40950	39550	38700	37300	41375	39125	47	12000	500	28870	50	1	9494405	3831	-40.88	4.99	12	0.52	-987.00	8089.00	75500	20240613	-46.56	17730	20231020	127.58	75500	-46.56	20240613	22650	78.15	20240207	75500	-46.56	20240613	17730	127.58	20231020	2.08	N	171090	500	47 억		340042	N	N	2	N	00	N
118	20240809	120818	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	40350	250	2	0.62	1627000250	39524	56.02	41300	42050	40150	52100	28100	40100	41164.95	3.58	0	-5365	41800	40950	39550	38700	37300	41375	39125	47	12000	500	28870	50	1	9494405	3831	-40.88	4.99	12	0.42	-987.00	8089.00	75500	20240613	-46.56	17730	20231020	127.58	75500	-46.56	20240613	22650	78.15	20240207	75500	-46.56	20240613	17730	127.58	20231020	2.08	N	171090	500	47 억		340042	N	N	2	N	00	N
119	20240809	110811	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	40250	150	2	0.37	1514582150	36732	52.07	41300	42050	40150	52100	28100	40100	41233.41	3.58	0	-4685	41800	40950	39550	38700	37300	41375	39125	47	12000	500	28870	50	1	9494405	3821	-40.78	4.98	12	0.39	-987.00	8089.00	75500	20240613	-46.69	17730	20231020	127.02	75500	-46.69	20240613	22650	77.70	20240207	75500	-46.69	20240613	17730	127.02	20231020	2.08	N	171090	500	47 억		340042	N	N	2	N	00	N
120	20240809	100820	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	41150	1050	2	2.62	1032075350	24850	35.22	41300	42050	40950	52100	28100	40100	41532.38	3.58	0	-3192	41800	40950	39550	38700	37300	41375	39125	47	12000	500	28870	50	1	9494405	3907	-41.69	5.09	12	0.26	-987.00	8089.00	75500	20240613	-45.50	17730	20231020	132.09	75500	-45.50	20240613	22650	81.68	20240207	75500	-45.50	20240613	17730	132.09	20231020	2.08	N	171090	500	47 억		340042	N	N	2	N	00	N
121	20240809	090813	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	41700	1600	2	3.99	546513650	13131	18.61	41300	42050	40950	52100	28100	40100	41620.46	3.58	0	-1140	41800	40950	39550	38700	37300	41375	39125	47	12000	500	28870	50	1	9494405	3959	-42.25	5.16	12	0.14	-987.00	8089.00	75500	20240613	-44.77	17730	20231020	135.19	75500	-44.77	20240613	22650	84.11	20240207	75500	-44.77	20240613	17730	135.19	20231020	2.08	N	171090	500	47 억		340042	N	N	2	N	00	N
122	20240808	160759	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	40100	1450	2	3.75	2770376400	70249	86.07	38350	40400	38150	50200	27100	38650	39429.16	3.63	0	-4599	41316	39982	38316	36982	35316	40650	37650	47	11550	500	27820	50	1	9494405	3807	-40.63	4.96	12	0.74	-987.00	8089.00	75500	20240613	-46.89	17730	20231020	126.17	75500	-46.89	20240613	22650	77.04	20240207	75500	-46.89	20240613	17730	126.17	20231020	2.24	N	171090	500	47 억		344617	N	N	2	N	00	N
123	20240808	150810	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	39750	1100	2	2.85	2607806300	66187	81.10	38350	40400	38150	50200	27100	38650	39400.66	3.63	0	-4249	41316	39982	38316	36982	35316	40650	37650	47	11550	500	27820	50	1	9494405	3774	-40.27	4.91	12	0.70	-987.00	8089.00	75500	20240613	-47.35	17730	20231020	124.20	75500	-47.35	20240613	22650	75.50	20240207	75500	-47.35	20240613	17730	124.20	20231020	2.24	N	171090	500	47 억		344617	N	N	128	N	00	N
124	20240808	140811	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	39950	1300	2	3.36	2183076100	55519	68.03	38350	40400	38150	50200	27100	38650	39321.33	3.63	0	-4436	41316	39982	38316	36982	35316	40650	37650	47	11550	500	27820	50	1	9494405	3793	-40.48	4.94	12	0.58	-987.00	8089.00	75500	20240613	-47.09	17730	20231020	125.32	75500	-47.09	20240613	22650	76.38	20240207	75500	-47.09	20240613	17730	125.32	20231020	2.24	N	171090	500	47 억		344617	N	N	128	N	00	N
125	20240808	130810	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	39150	500	2	1.29	1867557350	47527	58.23	38350	40400	38150	50200	27100	38650	39294.76	3.63	0	-5363	41316	39982	38316	36982	35316	40650	37650	47	11550	500	27820	50	1	9494405	3717	-39.67	4.84	12	0.50	-987.00	8089.00	75500	20240613	-48.15	17730	20231020	120.81	75500	-48.15	20240613	22650	72.85	20240207	75500	-48.15	20240613	17730	120.81	20231020	2.24	N	171090	500	47 억		344617	N	N	128	N	00	N
126	20240808	120816	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	39300	650	2	1.68	1609073550	40963	50.19	38350	40400	38150	50200	27100	38650	39281.25	3.63	0	-4372	41316	39982	38316	36982	35316	40650	37650	47	11550	500	27820	50	1	9494405	3731	-39.82	4.86	12	0.43	-987.00	8089.00	75500	20240613	-47.95	17730	20231020	121.66	75500	-47.95	20240613	22650	73.51	20240207	75500	-47.95	20240613	17730	121.66	20231020	2.24	N	171090	500	47 억		344617	N	N	128	N	00	N
127	20240808	110809	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	39200	550	2	1.42	1501383550	38225	46.84	38350	40400	38150	50200	27100	38650	39277.64	3.63	0	-5865	41316	39982	38316	36982	35316	40650	37650	47	11550	500	27820	50	1	9494405	3722	-39.72	4.85	12	0.40	-987.00	8089.00	75500	20240613	-48.08	17730	20231020	121.09	75500	-48.08	20240613	22650	73.07	20240207	75500	-48.08	20240613	17730	121.09	20231020	2.24	N	171090	500	47 억		344617	N	N	128	N	00	N
128	20240808	100807	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	39300	650	2	1.68	1269853500	32329	39.61	38350	40400	38150	50200	27100	38650	39279.22	3.63	0	-5606	41316	39982	38316	36982	35316	40650	37650	47	11550	500	27820	50	1	9494405	3731	-39.82	4.86	12	0.34	-987.00	8089.00	75500	20240613	-47.95	17730	20231020	121.66	75500	-47.95	20240613	22650	73.51	20240207	75500	-47.95	20240613	17730	121.66	20231020	2.24	N	171090	500	47 억		344617	N	N	128	N	00	N
129	20240808	090803	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	39600	950	2	2.46	490965500	12442	15.24	38350	40400	38150	50200	27100	38650	39460.79	3.63	0	505	41316	39982	38316	36982	35316	40650	37650	47	11550	500	27820	50	1	9494405	3760	-40.12	4.90	12	0.13	-987.00	8089.00	75500	20240613	-47.55	17730	20231020	123.35	75500	-47.55	20240613	22650	74.83	20240207	75500	-47.55	20240613	17730	123.35	20231020	2.24	N	171090	500	47 억		344617	N	N	128	N	00	N
130	20240807	160749	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	38650	1550	2	4.18	3112942600	80973	51.65	37000	39650	36650	48200	26000	37100	38443.74	3.65	0	-1494	40100	38600	36350	34850	32600	39350	35600	47	11100	500	26710	50	1	9494405	3670	-39.16	4.78	12	0.85	-987.00	8089.00	75500	20240613	-48.81	17730	20231020	117.99	75500	-48.81	20240613	22650	70.64	20240207	75500	-48.81	20240613	17730	117.99	20231020	2.60	N	171090	500	47 억		346105	N	N	128	N	00	N
131	20240807	150801	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	38750	1650	2	4.45	3018222450	78527	50.09	37000	39650	36650	48200	26000	37100	38435.64	3.65	0	-2966	40100	38600	36350	34850	32600	39350	35600	47	11100	500	26710	50	1	9494405	3679	-39.26	4.79	12	0.83	-987.00	8089.00	75500	20240613	-48.68	17730	20231020	118.56	75500	-48.68	20240613	22650	71.08	20240207	75500	-48.68	20240613	17730	118.56	20231020	2.60	N	171090	500	47 억		346105	N	N	0	N	00	N
132	20240807	140807	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	39400	2300	2	6.20	2656904200	69261	44.18	37000	39650	36650	48200	26000	37100	38360.94	3.65	0	-5225	40100	38600	36350	34850	32600	39350	35600	47	11100	500	26710	50	1	9494405	3741	-39.92	4.87	12	0.73	-987.00	8089.00	75500	20240613	-47.81	17730	20231020	122.22	75500	-47.81	20240613	22650	73.95	20240207	75500	-47.81	20240613	17730	122.22	20231020	2.60	N	171090	500	47 억		346105	N	N	0	N	00	N
133	20240807	130801	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	38750	1650	2	4.45	2378870100	62159	39.65	37000	39650	36650	48200	26000	37100	38270.92	3.65	0	-5708	40100	38600	36350	34850	32600	39350	35600	47	11100	500	26710	50	1	9494405	3679	-39.26	4.79	12	0.65	-987.00	8089.00	75500	20240613	-48.68	17730	20231020	118.56	75500	-48.68	20240613	22650	71.08	20240207	75500	-48.68	20240613	17730	118.56	20231020	2.60	N	171090	500	47 억		346105	N	N	0	N	00	N
134	20240807	120804	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	38550	1450	2	3.91	1740568450	45806	29.22	37000	38750	36650	48200	26000	37100	37998.90	3.65	0	-6939	40100	38600	36350	34850	32600	39350	35600	47	11100	500	26710	50	1	9494405	3660	-39.06	4.77	12	0.48	-987.00	8089.00	75500	20240613	-48.94	17730	20231020	117.43	75500	-48.94	20240613	22650	70.20	20240207	75500	-48.94	20240613	17730	117.43	20231020	2.60	N	171090	500	47 억		346105	N	N	0	N	00	N
135	20240807	110803	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	38550	1450	2	3.91	1506366050	39726	25.34	37000	38750	36650	48200	26000	37100	37919.10	3.65	0	-6100	40100	38600	36350	34850	32600	39350	35600	47	11100	500	26710	50	1	9494405	3660	-39.06	4.77	12	0.42	-987.00	8089.00	75500	20240613	-48.94	17730	20231020	117.43	75500	-48.94	20240613	22650	70.20	20240207	75500	-48.94	20240613	17730	117.43	20231020	2.60	N	171090	500	47 억		346105	N	N	0	N	00	N
136	20240807	100757	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	37650	550	2	1.48	1029963500	27279	17.40	37000	38500	36650	48200	26000	37100	37756.89	3.65	0	-7704	40100	38600	36350	34850	32600	39350	35600	47	11100	500	26710	50	1	9494405	3575	-38.15	4.65	12	0.29	-987.00	8089.00	75500	20240613	-50.13	17730	20231020	112.35	75500	-50.13	20240613	22650	66.23	20240207	75500	-50.13	20240613	17730	112.35	20231020	2.60	N	171090	500	47 억		346105	N	N	0	N	00	N
137	20240807	090824	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	37250	150	2	0.40	176927600	4775	3.05	37000	37550	36650	48200	26000	37100	37052.80	3.65	0	-2642	40100	38600	36350	34850	32600	39350	35600	47	11100	500	26710	50	1	9494405	3537	-37.74	4.61	12	0.05	-987.00	8089.00	75500	20240613	-50.66	17730	20231020	110.10	75500	-50.66	20240613	22650	64.46	20240207	75500	-50.66	20240613	17730	110.10	20231020	2.60	N	171090	500	47 억		346105	N	N	0	N	00	N
138	20240806	160748	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	37100	3150	2	9.28	5701737950	156221	63.29	34150	37850	34100	44100	23800	33950	36525.34	3.28	0	33130	42050	38000	34550	30500	27050	36275	28775	47	10150	500	24440	50	1	9494405	3522	-37.59	4.59	12	1.65	-987.00	8089.00	75500	20240613	-50.86	17730	20231020	109.25	75500	-50.86	20240613	22650	63.80	20240207	75500	-50.86	20240613	17730	109.25	20231020	2.67	N	171090	500	47 억		311825	N	N	37	N	00	N
139	20240806	150759	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	37300	3350	2	9.87	5462096950	149746	60.66	34150	37850	34100	44100	23800	33950	36504.30	3.28	0	33815	42050	38000	34550	30500	27050	36275	28775	47	10150	500	24440	50	1	9494405	3541	-37.79	4.61	12	1.58	-987.00	8089.00	75500	20240613	-50.60	17730	20231020	110.38	75500	-50.60	20240613	22650	64.68	20240207	75500	-50.60	20240613	17730	110.38	20231020	2.67	N	171090	500	47 억		311825	N	N	37	N	00	N
140	20240806	140756	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	37100	3150	2	9.28	4851344150	133340	54.02	34150	37850	34100	44100	23800	33950	36414.20	3.28	0	34390	42050	38000	34550	30500	27050	36275	28775	47	10150	500	24440	50	1	9494405	3522	-37.59	4.59	12	1.40	-987.00	8089.00	75500	20240613	-50.86	17730	20231020	109.25	75500	-50.86	20240613	22650	63.80	20240207	75500	-50.86	20240613	17730	109.25	20231020	2.67	N	171090	500	47 억		311825	N	N	37	N	00	N
141	20240806	130758	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	37250	3300	2	9.72	4473116550	123164	49.90	34150	37850	34100	44100	23800	33950	36351.01	3.28	0	29855	42050	38000	34550	30500	27050	36275	28775	47	10150	500	24440	50	1	9494405	3537	-37.74	4.61	12	1.30	-987.00	8089.00	75500	20240613	-50.66	17730	20231020	110.10	75500	-50.66	20240613	22650	64.46	20240207	75500	-50.66	20240613	17730	110.10	20231020	2.67	N	171090	500	47 억		311825	N	N	37	N	00	N
142	20240806	120759	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	37050	3100	2	9.13	4281486450	118025	47.81	34150	37850	34100	44100	23800	33950	36309.56	3.28	0	28604	42050	38000	34550	30500	27050	36275	28775	47	10150	500	24440	50	1	9494405	3518	-37.54	4.58	12	1.24	-987.00	8089.00	75500	20240613	-50.93	17730	20231020	108.97	75500	-50.93	20240613	22650	63.58	20240207	75500	-50.93	20240613	17730	108.97	20231020	2.67	N	171090	500	47 억		311825	N	N	37	N	00	N
143	20240806	110748	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	36750	2800	2	8.25	4005132100	110555	44.79	34150	37850	34100	44100	23800	33950	36262.52	3.28	0	26917	42050	38000	34550	30500	27050	36275	28775	47	10150	500	24440	50	1	9494405	3489	-37.23	4.54	12	1.16	-987.00	8089.00	75500	20240613	-51.32	17730	20231020	107.28	75500	-51.32	20240613	22650	62.25	20240207	75500	-51.32	20240613	17730	107.28	20231020	2.67	N	171090	500	47 억		311825	N	N	37	N	00	N
144	20240806	100748	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	37800	3850	2	11.34	3065119350	85027	34.45	34150	37850	34100	44100	23800	33950	36090.93	3.28	0	19155	42050	38000	34550	30500	27050	36275	28775	47	10150	500	24440	50	1	9494405	3589	-38.30	4.67	12	0.90	-987.00	8089.00	75500	20240613	-49.93	17730	20231020	113.20	75500	-49.93	20240613	22650	66.89	20240207	75500	-49.93	20240613	17730	113.20	20231020	2.67	N	171090	500	47 억		311825	N	N	37	N	00	N
145	20240806	090754	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	34750	800	2	2.36	1159989300	32819	13.30	34150	37000	34100	44100	23800	33950	35420.04	3.28	0	3543	42050	38000	34550	30500	27050	36275	28775	47	10150	500	24440	50	1	9494405	3299	-35.21	4.30	12	0.35	-987.00	8089.00	75500	20240613	-53.97	17730	20231020	96.00	75500	-53.97	20240613	22650	53.42	20240207	75500	-53.97	20240613	17730	96.00	20231020	2.67	N	171090	500	47 억		311825	N	N	37	N	00	N
146	20240805	160738	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	33950	-6600	5	-16.28	8670376550	241508	181.11	38250	38600	31100	52700	28400	40550	35902.49	2.93	0	35714	44983	42766	41633	39416	38283	42200	38850	47	12150	500	29190	50	1	9494405	3223	-34.40	4.20	12	2.54	-987.00	8089.00	75500	20240613	-55.03	17730	20231020	91.48	75500	-55.03	20240613	22650	49.89	20240207	75500	-55.03	20240613	17730	91.48	20231020	2.77	N	171090	500	47 억		277740	N	N	37	N	00	N
147	20240805	150751	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	33700	-6850	5	-16.89	7983291700	221153	165.85	38250	38600	31100	52700	28400	40550	36098.50	2.93	0	33467	44983	42766	41633	39416	38283	42200	38850	47	12150	500	29190	50	1	9494405	3200	-34.14	4.17	12	2.33	-987.00	8089.00	75500	20240613	-55.36	17730	20231020	90.07	75500	-55.36	20240613	22650	48.79	20240207	75500	-55.36	20240613	17730	90.07	20231020	2.77	N	171090	500	47 억		277740	N	N	21	N	00	N
148	20240805	140753	58	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	35600	-4950	5	-12.21	5496580400	147264	110.44	38250	38600	35500	52700	28400	40550	37324.67	2.93	0	16747	44983	42766	41633	39416	38283	42200	38850	47	12150	500	29190	50	1	9494405	3380	-36.07	4.40	12	1.55	-987.00	8089.00	75500	20240613	-52.85	17730	20231020	100.79	75500	-52.85	20240613	22650	57.17	20240207	75500	-52.85	20240613	17730	100.79	20231020	2.77	N	171090	500	47 억		277740	N	N	21	N	00	N
149	20240805	130751	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	36500	-4050	5	-9.99	4572658000	121571	91.17	38250	38600	36050	52700	28400	40550	37613.07	2.93	0	10547	44983	42766	41633	39416	38283	42200	38850	47	12150	500	29190	50	1	9494405	3465	-36.98	4.51	12	1.28	-987.00	8089.00	75500	20240613	-51.66	17730	20231020	105.87	75500	-51.66	20240613	22650	61.15	20240207	75500	-51.66	20240613	17730	105.87	20231020	2.77	N	171090	500	47 억		277740	N	N	21	N	00	N
150	20240805	120746	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	37100	-3450	5	-8.51	3703234700	97836	73.37	38250	38600	36800	52700	28400	40550	37851.45	2.93	0	5459	44983	42766	41633	39416	38283	42200	38850	47	12150	500	29190	50	1	9494405	3522	-37.59	4.59	12	1.03	-987.00	8089.00	75500	20240613	-50.86	17730	20231020	109.25	75500	-50.86	20240613	22650	63.80	20240207	75500	-50.86	20240613	17730	109.25	20231020	2.77	N	171090	500	47 억		277740	N	N	21	N	00	N
151	20240805	110747	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	37350	-3200	5	-7.89	2866011250	75285	56.46	38250	38600	37300	52700	28400	40550	38068.82	2.93	0	-1672	44983	42766	41633	39416	38283	42200	38850	47	12150	500	29190	50	1	9494405	3546	-37.84	4.62	12	0.79	-987.00	8089.00	75500	20240613	-50.53	17730	20231020	110.66	75500	-50.53	20240613	22650	64.90	20240207	75500	-50.53	20240613	17730	110.66	20231020	2.77	N	171090	500	47 억		277740	N	N	21	N	00	N
152	20240805	100745	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	38100	-2450	5	-6.04	2081835700	54475	40.85	38250	38600	37750	52700	28400	40550	38216.35	2.93	0	-1128	44983	42766	41633	39416	38283	42200	38850	47	12150	500	29190	50	1	9494405	3617	-38.60	4.71	12	0.57	-987.00	8089.00	75500	20240613	-49.54	17730	20231020	114.89	75500	-49.54	20240613	22650	68.21	20240207	75500	-49.54	20240613	17730	114.89	20231020	2.77	N	171090	500	47 억		277740	N	N	21	N	00	N
153	20240805	090740	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	38050	-2500	5	-6.17	920501450	24006	18.00	38250	38600	38000	52700	28400	40550	38344.64	2.93	0	-926	44983	42766	41633	39416	38283	42200	38850	47	12150	500	29190	50	1	9494405	3613	-38.55	4.70	12	0.25	-987.00	8089.00	75500	20240613	-49.60	17730	20231020	114.61	75500	-49.60	20240613	22650	67.99	20240207	75500	-49.60	20240613	17730	114.61	20231020	2.77	N	171090	500	47 억		277740	N	N	21	N	00	N
154	20240802	160733	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	40550	-3950	5	-8.88	5468425900	131471	280.21	42700	43850	40500	57800	31150	44500	41594.02	3.22	0	-27835	45766	45132	44616	43982	43466	45450	44300	47	13300	500	32040	50	1	9494405	3850	-41.08	5.01	12	1.38	-987.00	8089.00	75500	20240613	-46.29	17730	20231020	128.71	75500	-46.29	20240613	22650	79.03	20240207	75500	-46.29	20240613	17730	128.71	20231020	2.81	N	171090	500	47 억		305280	N	N	21	N	00	N
155	20240802	150732	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	40650	-3850	5	-8.65	5045091100	121042	257.99	42700	43850	40500	57800	31150	44500	41680.08	3.22	0	-26526	45766	45132	44616	43982	43466	45450	44300	47	13300	500	32040	50	1	9494405	3859	-41.19	5.03	12	1.27	-987.00	8089.00	75500	20240613	-46.16	17730	20231020	129.27	75500	-46.16	20240613	22650	79.47	20240207	75500	-46.16	20240613	17730	129.27	20231020	2.81	N	171090	500	47 억		305280	N	N	10	N	00	N
156	20240802	140736	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	41150	-3350	5	-7.53	4145578650	99020	211.05	42700	43850	41050	57800	31150	44500	41865.60	3.22	0	-26519	45766	45132	44616	43982	43466	45450	44300	47	13300	500	32040	50	1	9494405	3907	-41.69	5.09	12	1.04	-987.00	8089.00	75500	20240613	-45.50	17730	20231020	132.09	75500	-45.50	20240613	22650	81.68	20240207	75500	-45.50	20240613	17730	132.09	20231020	2.81	N	171090	500	47 억		305280	N	N	10	N	00	N
157	20240802	130734	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	41450	-3050	5	-6.85	3509737550	83637	178.26	42700	43850	41350	57800	31150	44500	41963.39	3.22	0	-24379	45766	45132	44616	43982	43466	45450	44300	47	13300	500	32040	50	1	9494405	3935	-42.00	5.12	12	0.88	-987.00	8089.00	75500	20240613	-45.10	17730	20231020	133.78	75500	-45.10	20240613	22650	83.00	20240207	75500	-45.10	20240613	17730	133.78	20231020	2.81	N	171090	500	47 억		305280	N	N	10	N	00	N
158	20240802	120735	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	41450	-3050	5	-6.85	3237271350	77072	164.27	42700	43850	41350	57800	31150	44500	42002.63	3.22	0	-24436	45766	45132	44616	43982	43466	45450	44300	47	13300	500	32040	50	1	9494405	3935	-42.00	5.12	12	0.81	-987.00	8089.00	75500	20240613	-45.10	17730	20231020	133.78	75500	-45.10	20240613	22650	83.00	20240207	75500	-45.10	20240613	17730	133.78	20231020	2.81	N	171090	500	47 억		305280	N	N	10	N	00	N
159	20240802	110735	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	41400	-3100	5	-6.97	2881099550	68484	145.97	42700	43850	41350	57800	31150	44500	42069.03	3.22	0	-23893	45766	45132	44616	43982	43466	45450	44300	47	13300	500	32040	50	1	9494405	3931	-41.95	5.12	12	0.72	-987.00	8089.00	75500	20240613	-45.17	17730	20231020	133.50	75500	-45.17	20240613	22650	82.78	20240207	75500	-45.17	20240613	17730	133.50	20231020	2.81	N	171090	500	47 억		305280	N	N	10	N	00	N
160	20240802	100730	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	41900	-2600	5	-5.84	2096599350	49631	105.78	42700	43850	41550	57800	31150	44500	42242.93	3.22	0	-18071	45766	45132	44616	43982	43466	45450	44300	47	13300	500	32040	50	1	9494405	3978	-42.45	5.18	12	0.52	-987.00	8089.00	75500	20240613	-44.50	17730	20231020	136.32	75500	-44.50	20240613	22650	84.99	20240207	75500	-44.50	20240613	17730	136.32	20231020	2.81	N	171090	500	47 억		305280	N	N	10	N	00	N
161	20240802	090736	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	42850	-1650	5	-3.71	349411950	8118	17.30	42700	43850	42700	57800	31150	44500	43038.39	3.22	0	-2588	45766	45132	44616	43982	43466	45450	44300	47	13300	500	32040	50	1	9494405	4068	-43.41	5.30	12	0.09	-987.00	8089.00	75500	20240613	-43.25	17730	20231020	141.68	75500	-43.25	20240613	22650	89.18	20240207	75500	-43.25	20240613	17730	141.68	20231020	2.81	N	171090	500	47 억		305280	N	N	10	N	00	N
162	20240801	160730	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	44500	700	2	1.60	2001140900	44736	97.97	44300	45250	44100	56900	30700	43800	44733.56	3.08	0	12710	44600	44200	43400	43000	42200	44400	43200	47	13100	500	31530	50	1	9494405	4225	-45.09	5.50	12	0.47	-987.00	8089.00	75500	20240613	-41.06	17730	20231020	150.99	75500	-41.06	20240613	22650	96.47	20240207	75500	-41.06	20240613	17730	150.99	20231020	2.79	N	171090	500	47 억		292491	N	N	10	N	00	N
163	20240801	150751	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	44450	650	2	1.48	1884846900	42123	92.25	44300	45250	44100	56900	30700	43800	44746.26	3.08	0	12094	44600	44200	43400	43000	42200	44400	43200	47	13100	500	31530	50	1	9494405	4220	-45.04	5.50	12	0.44	-987.00	8089.00	75500	20240613	-41.13	17730	20231020	150.71	75500	-41.13	20240613	22650	96.25	20240207	75500	-41.13	20240613	17730	150.71	20231020	2.79	N	171090	500	47 억		292491	N	N	0	N	00	N
164	20240801	140743	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	44700	900	2	2.05	1789333350	39981	87.56	44300	45250	44100	56900	30700	43800	44754.59	3.08	0	11872	44600	44200	43400	43000	42200	44400	43200	47	13100	500	31530	50	1	9494405	4244	-45.29	5.53	12	0.42	-987.00	8089.00	75500	20240613	-40.79	17730	20231020	152.12	75500	-40.79	20240613	22650	97.35	20240207	75500	-40.79	20240613	17730	152.12	20231020	2.79	N	171090	500	47 억		292491	N	N	0	N	00	N
165	20240801	130733	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	44550	750	2	1.71	1660801000	37108	81.27	44300	45250	44100	56900	30700	43800	44755.87	3.08	0	11820	44600	44200	43400	43000	42200	44400	43200	47	13100	500	31530	50	1	9494405	4230	-45.14	5.51	12	0.39	-987.00	8089.00	75500	20240613	-40.99	17730	20231020	151.27	75500	-40.99	20240613	22650	96.69	20240207	75500	-40.99	20240613	17730	151.27	20231020	2.79	N	171090	500	47 억		292491	N	N	0	N	00	N
166	20240801	120738	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	44550	750	2	1.71	1566289150	34987	76.62	44300	45250	44100	56900	30700	43800	44767.75	3.08	0	12203	44600	44200	43400	43000	42200	44400	43200	47	13100	500	31530	50	1	9494405	4230	-45.14	5.51	12	0.37	-987.00	8089.00	75500	20240613	-40.99	17730	20231020	151.27	75500	-40.99	20240613	22650	96.69	20240207	75500	-40.99	20240613	17730	151.27	20231020	2.79	N	171090	500	47 억		292491	N	N	0	N	00	N
167	20240801	110737	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	44500	700	2	1.60	1430239350	31912	69.89	44300	45250	44200	56900	30700	43800	44818.23	3.08	0	10973	44600	44200	43400	43000	42200	44400	43200	47	13100	500	31530	50	1	9494405	4225	-45.09	5.50	12	0.34	-987.00	8089.00	75500	20240613	-41.06	17730	20231020	150.99	75500	-41.06	20240613	22650	96.47	20240207	75500	-41.06	20240613	17730	150.99	20231020	2.79	N	171090	500	47 억		292491	N	N	0	N	00	N
168	20240801	100733	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	44800	1000	2	2.28	1162014650	25883	56.68	44300	45250	44300	56900	30700	43800	44894.90	3.08	0	11094	44600	44200	43400	43000	42200	44400	43200	47	13100	500	31530	50	1	9494405	4253	-45.39	5.54	12	0.27	-987.00	8089.00	75500	20240613	-40.66	17730	20231020	152.68	75500	-40.66	20240613	22650	97.79	20240207	75500	-40.66	20240613	17730	152.68	20231020	2.79	N	171090	500	47 억		292491	N	N	0	N	00	N
169	20240801	090725	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	45100	1300	2	2.97	444453150	9920	21.72	44300	45150	44300	56900	30700	43800	44803.74	3.08	0	5427	44600	44200	43400	43000	42200	44400	43200	47	13100	500	31530	50	1	9494405	4282	-45.69	5.58	12	0.10	-987.00	8089.00	75500	20240613	-40.26	17730	20231020	154.37	75500	-40.26	20240613	22650	99.12	20240207	75500	-40.26	20240613	17730	154.37	20231020	2.79	N	171090	500	47 억		292491	N	N	0	N	00	N