KissMeData/253590/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	161025	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9290	-20	5	-0.21	3378960990	363857	57.87	9350	9380	9180	12100	6520	9310	9286.33	0.00	0	17919	9623	9466	9383	9226	9143	9425	9185	44	2790	100	5770	10	1	43869164	4075	48.64	4.38	12	0.83	191.00	2123.00	17270	20240704	-46.21	3470	20231031	167.72	17270	-46.21	20240704	7660	21.28	20240102	17270	-46.21	20240704	3470	167.72	20231031	4.07	N	253590	100	43 억		0	N	N	8657	N	00	N
3	20240830	151037	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9290	-20	5	-0.21	3082154440	331907	52.79	9350	9380	9180	12100	6520	9310	9286.02	0.00	0	19371	9623	9466	9383	9226	9143	9425	9185	44	2790	100	5770	10	1	43869164	4075	48.64	4.38	12	0.76	191.00	2123.00	17270	20240704	-46.21	3470	20231031	167.72	17270	-46.21	20240704	7660	21.28	20240102	17270	-46.21	20240704	3470	167.72	20231031	4.07	N	253590	100	43 억		0	N	N	117	N	00	N
4	20240830	141036	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9320	10	2	0.11	2554362050	275291	43.78	9350	9380	9180	12100	6520	9310	9278.49	0.00	0	17692	9623	9466	9383	9226	9143	9425	9185	44	2790	100	5770	10	1	43869164	4089	48.80	4.39	12	0.63	191.00	2123.00	17270	20240704	-46.03	3470	20231031	168.59	17270	-46.03	20240704	7660	21.67	20240102	17270	-46.03	20240704	3470	168.59	20231031	4.07	N	253590	100	43 억		0	N	N	117	N	00	N
5	20240830	131029	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9260	-50	5	-0.54	2231719630	240554	38.26	9350	9380	9180	12100	6520	9310	9277.08	0.00	0	12198	9623	9466	9383	9226	9143	9425	9185	44	2790	100	5770	10	1	43869164	4062	48.48	4.36	12	0.55	191.00	2123.00	17270	20240704	-46.38	3470	20231031	166.86	17270	-46.38	20240704	7660	20.89	20240102	17270	-46.38	20240704	3470	166.86	20231031	4.07	N	253590	100	43 억		0	N	N	117	N	00	N
6	20240830	121033	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9270	-40	5	-0.43	1987523480	214192	34.07	9350	9380	9180	12100	6520	9310	9278.81	0.00	0	11762	9623	9466	9383	9226	9143	9425	9185	44	2790	100	5770	10	1	43869164	4067	48.53	4.37	12	0.49	191.00	2123.00	17270	20240704	-46.32	3470	20231031	167.15	17270	-46.32	20240704	7660	21.02	20240102	17270	-46.32	20240704	3470	167.15	20231031	4.07	N	253590	100	43 억		0	N	N	117	N	00	N
7	20240830	111045	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9280	-30	5	-0.32	1766838930	190398	30.28	9350	9380	9180	12100	6520	9310	9279.32	0.00	0	12672	9623	9466	9383	9226	9143	9425	9185	44	2790	100	5770	10	1	43869164	4071	48.59	4.37	12	0.43	191.00	2123.00	17270	20240704	-46.27	3470	20231031	167.44	17270	-46.27	20240704	7660	21.15	20240102	17270	-46.27	20240704	3470	167.44	20231031	4.07	N	253590	100	43 억		0	N	N	117	N	00	N
8	20240830	101039	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9310	0	3	0.00	1446593120	155926	24.80	9350	9380	9180	12100	6520	9310	9276.91	0.00	0	9777	9623	9466	9383	9226	9143	9425	9185	44	2790	100	5770	10	1	43869164	4084	48.74	4.39	12	0.36	191.00	2123.00	17270	20240704	-46.09	3470	20231031	168.30	17270	-46.09	20240704	7660	21.54	20240102	17270	-46.09	20240704	3470	168.30	20231031	4.07	N	253590	100	43 억		0	N	N	117	N	00	N
9	20240830	091044	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9330	20	2	0.21	341158130	36518	5.81	9350	9380	9310	12100	6520	9310	9344.51	0.00	0	1229	9623	9466	9383	9226	9143	9425	9185	44	2790	100	5770	10	1	43869164	4093	48.85	4.39	12	0.08	191.00	2123.00	17270	20240704	-45.98	3470	20231031	168.88	17270	-45.98	20240704	7660	21.80	20240102	17270	-45.98	20240704	3470	168.88	20231031	4.07	N	253590	100	43 억		0	N	N	117	N	00	N
10	20240829	161041	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9310	-580	5	-5.86	5743926260	612879	95.77	9510	9540	9300	12850	6930	9890	9372.14	0.00	0	-44990	10203	10046	9773	9616	9343	10125	9695	44	2960	100	6130	10	1	43869164	4084	48.74	4.39	12	1.40	191.00	2123.00	17270	20240704	-46.09	3470	20231031	168.30	17270	-46.09	20240704	7660	21.54	20240102	17270	-46.09	20240704	3470	168.30	20231031	4.12	N	253590	100	43 억		0	N	N	117	N	00	N
11	20240829	151052	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9330	-560	5	-5.66	5402174200	576185	90.04	9510	9540	9300	12850	6930	9890	9375.72	0.00	0	-44293	10203	10046	9773	9616	9343	10125	9695	44	2960	100	6130	10	1	43869164	4093	48.85	4.39	12	1.31	191.00	2123.00	17270	20240704	-45.98	3470	20231031	168.88	17270	-45.98	20240704	7660	21.80	20240102	17270	-45.98	20240704	3470	168.88	20231031	4.12	N	253590	100	43 억		0	N	N	437	N	00	N
12	20240829	141051	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9350	-540	5	-5.46	4896497030	522003	81.57	9510	9540	9300	12850	6930	9890	9380.16	0.00	0	-43259	10203	10046	9773	9616	9343	10125	9695	44	2960	100	6130	10	1	43869164	4102	48.95	4.40	12	1.19	191.00	2123.00	17270	20240704	-45.86	3470	20231031	169.45	17270	-45.86	20240704	7660	22.06	20240102	17270	-45.86	20240704	3470	169.45	20231031	4.12	N	253590	100	43 억		0	N	N	437	N	00	N
13	20240829	131053	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9330	-560	5	-5.66	4571985270	487234	76.14	9510	9540	9300	12850	6930	9890	9383.50	0.00	0	-45398	10203	10046	9773	9616	9343	10125	9695	44	2960	100	6130	10	1	43869164	4093	48.85	4.39	12	1.11	191.00	2123.00	17270	20240704	-45.98	3470	20231031	168.88	17270	-45.98	20240704	7660	21.80	20240102	17270	-45.98	20240704	3470	168.88	20231031	4.12	N	253590	100	43 억		0	N	N	437	N	00	N
14	20240829	121052	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9350	-540	5	-5.46	4202213760	447653	69.95	9510	9540	9300	12850	6930	9890	9387.16	0.00	0	-45340	10203	10046	9773	9616	9343	10125	9695	44	2960	100	6130	10	1	43869164	4102	48.95	4.40	12	1.02	191.00	2123.00	17270	20240704	-45.86	3470	20231031	169.45	17270	-45.86	20240704	7660	22.06	20240102	17270	-45.86	20240704	3470	169.45	20231031	4.12	N	253590	100	43 억		0	N	N	437	N	00	N
15	20240829	111051	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9320	-570	5	-5.76	3722636900	396207	61.91	9510	9540	9300	12850	6930	9890	9395.62	0.00	0	-42107	10203	10046	9773	9616	9343	10125	9695	44	2960	100	6130	10	1	43869164	4089	48.80	4.39	12	0.90	191.00	2123.00	17270	20240704	-46.03	3470	20231031	168.59	17270	-46.03	20240704	7660	21.67	20240102	17270	-46.03	20240704	3470	168.59	20231031	4.12	N	253590	100	43 억		0	N	N	437	N	00	N
16	20240829	101045	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9430	-460	5	-4.65	2646044300	281034	43.92	9510	9540	9320	12850	6930	9890	9415.30	0.00	0	-32500	10203	10046	9773	9616	9343	10125	9695	44	2960	100	6130	10	1	43869164	4137	49.37	4.44	12	0.64	191.00	2123.00	17270	20240704	-45.40	3470	20231031	171.76	17270	-45.40	20240704	7660	23.11	20240102	17270	-45.40	20240704	3470	171.76	20231031	4.12	N	253590	100	43 억		0	N	N	437	N	00	N
17	20240829	091050	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9400	-490	5	-4.95	1333038830	141113	22.05	9510	9540	9370	12850	6930	9890	9446.45	0.00	0	-20246	10203	10046	9773	9616	9343	10125	9695	44	2960	100	6130	10	1	43869164	4124	49.21	4.43	12	0.32	191.00	2123.00	17270	20240704	-45.57	3470	20231031	170.89	17270	-45.57	20240704	7660	22.72	20240102	17270	-45.57	20240704	3470	170.89	20231031	4.12	N	253590	100	43 억		0	N	N	437	N	00	N
18	20240828	161016	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9890	130	2	1.33	6036065350	621217	161.36	9820	9930	9500	12680	6840	9760	9715.61	0.00	0	4253	9940	9850	9680	9590	9420	9895	9635	44	2920	100	6050	10	1	43869164	4339	51.78	4.66	12	1.42	191.00	2123.00	17270	20240704	-42.73	3470	20231031	185.01	17270	-42.73	20240704	7660	29.11	20240102	17270	-42.73	20240704	3470	185.01	20231031	4.04	N	253590	100	43 억		0	N	N	437	N	00	N
19	20240828	151023	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9850	90	2	0.92	5629877250	580117	150.68	9820	9930	9500	12680	6840	9760	9704.72	0.00	0	7607	9940	9850	9680	9590	9420	9895	9635	44	2920	100	6050	10	1	43869164	4321	51.57	4.64	12	1.32	191.00	2123.00	17270	20240704	-42.96	3470	20231031	183.86	17270	-42.96	20240704	7660	28.59	20240102	17270	-42.96	20240704	3470	183.86	20231031	4.04	N	253590	100	43 억		0	N	N	2893	N	00	N
20	20240828	141026	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9760	0	3	0.00	4617946850	477152	123.94	9820	9870	9500	12680	6840	9760	9678.14	0.00	0	2782	9940	9850	9680	9590	9420	9895	9635	44	2920	100	6050	10	1	43869164	4282	51.10	4.60	12	1.09	191.00	2123.00	17270	20240704	-43.49	3470	20231031	181.27	17270	-43.49	20240704	7660	27.42	20240102	17270	-43.49	20240704	3470	181.27	20231031	4.04	N	253590	100	43 억		0	N	N	2893	N	00	N
21	20240828	131022	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9550	-210	5	-2.15	2695404660	279977	72.72	9820	9820	9500	12680	6840	9760	9627.21	0.00	0	-27151	9940	9850	9680	9590	9420	9895	9635	44	2920	100	6050	10	1	43869164	4190	50.00	4.50	12	0.64	191.00	2123.00	17270	20240704	-44.70	3470	20231031	175.22	17270	-44.70	20240704	7660	24.67	20240102	17270	-44.70	20240704	3470	175.22	20231031	4.04	N	253590	100	43 억		0	N	N	2893	N	00	N
22	20240828	121020	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9540	-220	5	-2.25	2486332180	258073	67.03	9820	9820	9500	12680	6840	9760	9634.20	0.00	0	-27857	9940	9850	9680	9590	9420	9895	9635	44	2920	100	6050	10	1	43869164	4185	49.95	4.49	12	0.59	191.00	2123.00	17270	20240704	-44.76	3470	20231031	174.93	17270	-44.76	20240704	7660	24.54	20240102	17270	-44.76	20240704	3470	174.93	20231031	4.04	N	253590	100	43 억		0	N	N	2893	N	00	N
23	20240828	111020	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9550	-210	5	-2.15	2168079860	224748	58.38	9820	9820	9500	12680	6840	9760	9646.69	0.00	0	-27649	9940	9850	9680	9590	9420	9895	9635	44	2920	100	6050	10	1	43869164	4190	50.00	4.50	12	0.51	191.00	2123.00	17270	20240704	-44.70	3470	20231031	175.22	17270	-44.70	20240704	7660	24.67	20240102	17270	-44.70	20240704	3470	175.22	20231031	4.04	N	253590	100	43 억		0	N	N	2893	N	00	N
24	20240828	101047	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9680	-80	5	-0.82	1136362840	116984	30.39	9820	9820	9650	12680	6840	9760	9713.81	0.00	0	-11456	9940	9850	9680	9590	9420	9895	9635	44	2920	100	6050	10	1	43869164	4247	50.68	4.56	12	0.27	191.00	2123.00	17270	20240704	-43.95	3470	20231031	178.96	17270	-43.95	20240704	7660	26.37	20240102	17270	-43.95	20240704	3470	178.96	20231031	4.04	N	253590	100	43 억		0	N	N	2893	N	00	N
25	20240828	091038	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9710	-50	5	-0.51	409073830	41929	10.89	9820	9820	9700	12680	6840	9760	9756.34	0.00	0	-7509	9940	9850	9680	9590	9420	9895	9635	44	2920	100	6050	10	1	43869164	4260	50.84	4.57	12	0.10	191.00	2123.00	17270	20240704	-43.78	3470	20231031	179.83	17270	-43.78	20240704	7660	26.76	20240102	17270	-43.78	20240704	3470	179.83	20231031	4.04	N	253590	100	43 억		0	N	N	2893	N	00	N
26	20240827	161015	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9760	-20	5	-0.20	3636678390	376728	70.39	9750	9770	9510	12710	6850	9780	9652.55	0.00	0	32207	10400	10090	9920	9610	9440	10005	9525	44	2930	100	6060	10	1	43869164	4282	51.10	4.60	12	0.86	191.00	2123.00	17270	20240704	-43.49	3470	20231031	181.27	17270	-43.49	20240704	7660	27.42	20240102	17270	-43.49	20240704	3470	181.27	20231031	4.07	N	253590	100	43 억		0	N	N	2893	N	00	N
27	20240827	151020	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9750	-30	5	-0.31	3448912480	357480	66.80	9750	9760	9510	12710	6850	9780	9647.43	0.00	0	28367	10400	10090	9920	9610	9440	10005	9525	44	2930	100	6060	10	1	43869164	4277	51.05	4.59	12	0.81	191.00	2123.00	17270	20240704	-43.54	3470	20231031	180.98	17270	-43.54	20240704	7660	27.28	20240102	17270	-43.54	20240704	3470	180.98	20231031	4.07	N	253590	100	43 억		0	N	N	354	N	00	N
28	20240827	141025	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9700	-80	5	-0.82	2906076150	301579	56.35	9750	9750	9510	12710	6850	9780	9635.67	0.00	0	13794	10400	10090	9920	9610	9440	10005	9525	44	2930	100	6060	10	1	43869164	4255	50.79	4.57	12	0.69	191.00	2123.00	17270	20240704	-43.83	3470	20231031	179.54	17270	-43.83	20240704	7660	26.63	20240102	17270	-43.83	20240704	3470	179.54	20231031	4.07	N	253590	100	43 억		0	N	N	354	N	00	N
29	20240827	131028	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9630	-150	5	-1.53	2742945740	284699	53.20	9750	9750	9510	12710	6850	9780	9633.97	0.00	0	10683	10400	10090	9920	9610	9440	10005	9525	44	2930	100	6060	10	1	43869164	4225	50.42	4.54	12	0.65	191.00	2123.00	17270	20240704	-44.24	3470	20231031	177.52	17270	-44.24	20240704	7660	25.72	20240102	17270	-44.24	20240704	3470	177.52	20231031	4.07	N	253590	100	43 억		0	N	N	354	N	00	N
30	20240827	121029	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9620	-160	5	-1.64	2516555490	261202	48.81	9750	9750	9510	12710	6850	9780	9633.89	0.00	0	6456	10400	10090	9920	9610	9440	10005	9525	44	2930	100	6060	10	1	43869164	4220	50.37	4.53	12	0.60	191.00	2123.00	17270	20240704	-44.30	3470	20231031	177.23	17270	-44.30	20240704	7660	25.59	20240102	17270	-44.30	20240704	3470	177.23	20231031	4.07	N	253590	100	43 억		0	N	N	354	N	00	N
31	20240827	111025	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9610	-170	5	-1.74	2361758680	245089	45.79	9750	9750	9510	12710	6850	9780	9635.67	0.00	0	6359	10400	10090	9920	9610	9440	10005	9525	44	2930	100	6060	10	1	43869164	4216	50.31	4.53	12	0.56	191.00	2123.00	17270	20240704	-44.35	3470	20231031	176.95	17270	-44.35	20240704	7660	25.46	20240102	17270	-44.35	20240704	3470	176.95	20231031	4.07	N	253590	100	43 억		0	N	N	354	N	00	N
32	20240827	101023	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9680	-100	5	-1.02	1957363700	203227	37.97	9750	9750	9510	12710	6850	9780	9630.60	0.00	0	11662	10400	10090	9920	9610	9440	10005	9525	44	2930	100	6060	10	1	43869164	4247	50.68	4.56	12	0.46	191.00	2123.00	17270	20240704	-43.95	3470	20231031	178.96	17270	-43.95	20240704	7660	26.37	20240102	17270	-43.95	20240704	3470	178.96	20231031	4.07	N	253590	100	43 억		0	N	N	354	N	00	N
33	20240827	091024	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9630	-150	5	-1.53	472416980	48736	9.11	9750	9750	9610	12710	6850	9780	9691.36	0.00	0	3392	10400	10090	9920	9610	9440	10005	9525	44	2930	100	6060	10	1	43869164	4225	50.42	4.54	12	0.11	191.00	2123.00	17270	20240704	-44.24	3470	20231031	177.52	17270	-44.24	20240704	7660	25.72	20240102	17270	-44.24	20240704	3470	177.52	20231031	4.07	N	253590	100	43 억		0	N	N	354	N	00	N
34	20240826	161008	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9780	-270	5	-2.69	5178916340	523387	134.75	10220	10230	9750	13060	7040	10050	9895.44	0.00	0	-39226	10263	10156	9993	9886	9723	10210	9940	44	3010	100	6230	10	1	43869164	4290	51.20	4.61	12	1.19	191.00	2123.00	17270	20240704	-43.37	3470	20231031	181.84	17270	-43.37	20240704	7660	27.68	20240102	17270	-43.37	20240704	3470	181.84	20231031	4.03	N	253590	100	43 억		0	N	N	354	N	00	N
35	20240826	151017	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9770	-280	5	-2.79	4923124090	497228	128.01	10220	10230	9750	13060	7040	10050	9901.14	0.00	0	-36907	10263	10156	9993	9886	9723	10210	9940	44	3010	100	6230	10	1	43869164	4286	51.15	4.60	12	1.13	191.00	2123.00	17270	20240704	-43.43	3470	20231031	181.56	17270	-43.43	20240704	7660	27.55	20240102	17270	-43.43	20240704	3470	181.56	20231031	4.03	N	253590	100	43 억		0	N	N	81	N	00	N
36	20240826	141021	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9800	-250	5	-2.49	4431747840	447046	115.10	10220	10230	9750	13060	7040	10050	9913.40	0.00	0	-37156	10263	10156	9993	9886	9723	10210	9940	44	3010	100	6230	10	1	43869164	4299	51.31	4.62	12	1.02	191.00	2123.00	17270	20240704	-43.25	3470	20231031	182.42	17270	-43.25	20240704	7660	27.94	20240102	17270	-43.25	20240704	3470	182.42	20231031	4.03	N	253590	100	43 억		0	N	N	81	N	00	N
37	20240826	131020	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9750	-300	5	-2.99	4184584400	421816	108.60	10220	10230	9750	13060	7040	10050	9920.40	0.00	0	-37925	10263	10156	9993	9886	9723	10210	9940	44	3010	100	6230	10	1	43869164	4277	51.05	4.59	12	0.96	191.00	2123.00	17270	20240704	-43.54	3470	20231031	180.98	17270	-43.54	20240704	7660	27.28	20240102	17270	-43.54	20240704	3470	180.98	20231031	4.03	N	253590	100	43 억		0	N	N	81	N	00	N
38	20240826	121015	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9820	-230	5	-2.29	3824073850	384972	99.11	10220	10230	9750	13060	7040	10050	9933.38	0.00	0	-35939	10263	10156	9993	9886	9723	10210	9940	44	3010	100	6230	10	1	43869164	4308	51.41	4.63	12	0.88	191.00	2123.00	17270	20240704	-43.14	3470	20231031	183.00	17270	-43.14	20240704	7660	28.20	20240102	17270	-43.14	20240704	3470	183.00	20231031	4.03	N	253590	100	43 억		0	N	N	81	N	00	N
39	20240826	111018	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9860	-190	5	-1.89	2964754230	297249	76.53	10220	10230	9800	13060	7040	10050	9973.98	0.00	0	-27250	10263	10156	9993	9886	9723	10210	9940	44	3010	100	6230	10	1	43869164	4325	51.62	4.64	12	0.68	191.00	2123.00	17270	20240704	-42.91	3470	20231031	184.15	17270	-42.91	20240704	7660	28.72	20240102	17270	-42.91	20240704	3470	184.15	20231031	4.03	N	253590	100	43 억		0	N	N	81	N	00	N
40	20240826	101020	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9950	-100	5	-1.00	1699964140	169262	43.58	10220	10230	9940	13060	7040	10050	10043.39	0.00	0	-15999	10263	10156	9993	9886	9723	10210	9940	44	3010	100	6230	10	1	43869164	4365	52.09	4.69	12	0.39	191.00	2123.00	17270	20240704	-42.39	3470	20231031	186.74	17270	-42.39	20240704	7660	29.90	20240102	17270	-42.39	20240704	3470	186.74	20231031	4.03	N	253590	100	43 억		0	N	N	81	N	00	N
41	20240826	091014	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10050	0	3	0.00	563488100	55591	14.31	10220	10230	10030	13060	7040	10050	10136.32	0.00	0	-3424	10263	10156	9993	9886	9723	10210	9940	44	3010	100	6230	10	1	43869164	4409	52.62	4.73	12	0.13	191.00	2123.00	17270	20240704	-41.81	3470	20231031	189.63	17270	-41.81	20240704	7660	31.20	20240102	17270	-41.81	20240704	3470	189.63	20231031	4.03	N	253590	100	43 억		0	N	N	81	N	00	N
42	20240823	161009	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10050	0	3	0.00	3772661380	377641	72.56	9900	10100	9830	13060	7040	10050	9989.94	0.00	0	-35262	10436	10242	10106	9912	9776	10175	9845	44	3010	100	6230	10	1	43869164	4409	52.62	4.73	12	0.86	191.00	2123.00	17270	20240704	-41.81	3470	20231031	189.63	17270	-41.81	20240704	7660	31.20	20240102	17270	-41.81	20240704	3470	189.63	20231031	4.05	N	253590	100	43 억		0	N	N	81	N	00	N
43	20240823	151018	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10020	-30	5	-0.30	3588637230	359311	69.04	9900	10100	9830	13060	7040	10050	9987.55	0.00	0	-33532	10436	10242	10106	9912	9776	10175	9845	44	3010	100	6230	10	1	43869164	4396	52.46	4.72	12	0.82	191.00	2123.00	17270	20240704	-41.98	3470	20231031	188.76	17270	-41.98	20240704	7660	30.81	20240102	17270	-41.98	20240704	3470	188.76	20231031	4.05	N	253590	100	43 억		0	N	N	66	N	00	N
44	20240823	141017	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10010	-40	5	-0.40	3080167560	308702	59.32	9900	10100	9830	13060	7040	10050	9977.79	0.00	0	-26514	10436	10242	10106	9912	9776	10175	9845	44	3010	100	6230	10	1	43869164	4391	52.41	4.72	12	0.70	191.00	2123.00	17270	20240704	-42.04	3470	20231031	188.47	17270	-42.04	20240704	7660	30.68	20240102	17270	-42.04	20240704	3470	188.47	20231031	4.05	N	253590	100	43 억		0	N	N	66	N	00	N
45	20240823	131016	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10060	10	2	0.10	2598082710	260740	50.10	9900	10100	9830	13060	7040	10050	9964.25	0.00	0	-7723	10436	10242	10106	9912	9776	10175	9845	44	3010	100	6230	10	1	43869164	4413	52.67	4.74	12	0.59	191.00	2123.00	17270	20240704	-41.75	3470	20231031	189.91	17270	-41.75	20240704	7660	31.33	20240102	17270	-41.75	20240704	3470	189.91	20231031	4.05	N	253590	100	43 억		0	N	N	66	N	00	N
46	20240823	121015	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10010	-40	5	-0.40	2126340310	213774	41.08	9900	10040	9830	13060	7040	10050	9946.66	0.00	0	-17906	10436	10242	10106	9912	9776	10175	9845	44	3010	100	6230	10	1	43869164	4391	52.41	4.72	12	0.49	191.00	2123.00	17270	20240704	-42.04	3470	20231031	188.47	17270	-42.04	20240704	7660	30.68	20240102	17270	-42.04	20240704	3470	188.47	20231031	4.05	N	253590	100	43 억		0	N	N	66	N	00	N
47	20240823	111012	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9980	-70	5	-0.70	1978590290	198999	38.24	9900	10040	9830	13060	7040	10050	9942.69	0.00	0	-18112	10436	10242	10106	9912	9776	10175	9845	44	3010	100	6230	10	1	43869164	4378	52.25	4.70	12	0.45	191.00	2123.00	17270	20240704	-42.21	3470	20231031	187.61	17270	-42.21	20240704	7660	30.29	20240102	17270	-42.21	20240704	3470	187.61	20231031	4.05	N	253590	100	43 억		0	N	N	66	N	00	N
48	20240823	101017	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9990	-60	5	-0.60	1352487000	136269	26.18	9900	10040	9830	13060	7040	10050	9925.09	0.00	0	-11690	10436	10242	10106	9912	9776	10175	9845	44	3010	100	6230	10	1	43869164	4383	52.30	4.71	12	0.31	191.00	2123.00	17270	20240704	-42.15	3470	20231031	187.90	17270	-42.15	20240704	7660	30.42	20240102	17270	-42.15	20240704	3470	187.90	20231031	4.05	N	253590	100	43 억		0	N	N	66	N	00	N
49	20240823	091016	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9900	-150	5	-1.49	551959620	55818	10.73	9900	9940	9830	13060	7040	10050	9888.45	0.00	0	8503	10436	10242	10106	9912	9776	10175	9845	44	3010	100	6230	10	1	43869164	4343	51.83	4.66	12	0.13	191.00	2123.00	17270	20240704	-42.68	3470	20231031	185.30	17270	-42.68	20240704	7660	29.24	20240102	17270	-42.68	20240704	3470	185.30	20231031	4.05	N	253590	100	43 억		0	N	N	66	N	00	N
50	20240822	161010	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10050	-180	5	-1.76	5121133730	508532	110.24	10300	10300	9970	13290	7170	10230	10070.45	0.00	0	-129653	10516	10372	10206	10062	9896	10290	9980	44	3060	100	6340	10	1	43869164	4409	52.62	4.73	12	1.16	191.00	2123.00	17270	20240704	-41.81	3470	20231031	189.63	17270	-41.81	20240704	7660	31.20	20240102	17270	-41.81	20240704	3470	189.63	20231031	4.08	N	253590	100	43 억		0	N	N	66	N	00	N
51	20240822	151017	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10080	-150	5	-1.47	4907319610	487259	105.63	10300	10300	9970	13290	7170	10230	10071.28	0.00	0	-126435	10516	10372	10206	10062	9896	10290	9980	44	3060	100	6340	10	1	43869164	4422	52.77	4.75	12	1.11	191.00	2123.00	17270	20240704	-41.63	3470	20231031	190.49	17270	-41.63	20240704	7660	31.59	20240102	17270	-41.63	20240704	3470	190.49	20231031	4.08	N	253590	100	43 억		0	N	N	81	N	00	N
52	20240822	141018	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10050	-180	5	-1.76	4453785110	442169	95.86	10300	10300	9970	13290	7170	10230	10072.59	0.00	0	-127011	10516	10372	10206	10062	9896	10290	9980	44	3060	100	6340	10	1	43869164	4409	52.62	4.73	12	1.01	191.00	2123.00	17270	20240704	-41.81	3470	20231031	189.63	17270	-41.81	20240704	7660	31.20	20240102	17270	-41.81	20240704	3470	189.63	20231031	4.08	N	253590	100	43 억		0	N	N	81	N	00	N
53	20240822	131018	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10040	-190	5	-1.86	4244148450	421313	91.34	10300	10300	9970	13290	7170	10230	10073.62	0.00	0	-123000	10516	10372	10206	10062	9896	10290	9980	44	3060	100	6340	10	1	43869164	4404	52.57	4.73	12	0.96	191.00	2123.00	17270	20240704	-41.86	3470	20231031	189.34	17270	-41.86	20240704	7660	31.07	20240102	17270	-41.86	20240704	3470	189.34	20231031	4.08	N	253590	100	43 억		0	N	N	81	N	00	N
54	20240822	121022	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10030	-200	5	-1.96	3255247950	322484	69.91	10300	10300	10020	13290	7170	10230	10094.29	0.00	0	-99138	10516	10372	10206	10062	9896	10290	9980	44	3060	100	6340	10	1	43869164	4400	52.51	4.72	12	0.74	191.00	2123.00	17270	20240704	-41.92	3470	20231031	189.05	17270	-41.92	20240704	7660	30.94	20240102	17270	-41.92	20240704	3470	189.05	20231031	4.08	N	253590	100	43 억		0	N	N	81	N	00	N
55	20240822	111012	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10060	-170	5	-1.66	2549191330	252148	54.66	10300	10300	10020	13290	7170	10230	10109.90	0.00	0	-73199	10516	10372	10206	10062	9896	10290	9980	44	3060	100	6340	10	1	43869164	4413	52.67	4.74	12	0.57	191.00	2123.00	17270	20240704	-41.75	3470	20231031	189.91	17270	-41.75	20240704	7660	31.33	20240102	17270	-41.75	20240704	3470	189.91	20231031	4.08	N	253590	100	43 억		0	N	N	81	N	00	N
56	20240822	101012	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10070	-160	5	-1.56	2091816630	206717	44.81	10300	10300	10020	13290	7170	10230	10119.23	0.00	0	-67381	10516	10372	10206	10062	9896	10290	9980	44	3060	100	6340	10	1	43869164	4418	52.72	4.74	12	0.47	191.00	2123.00	17270	20240704	-41.69	3470	20231031	190.20	17270	-41.69	20240704	7660	31.46	20240102	17270	-41.69	20240704	3470	190.20	20231031	4.08	N	253590	100	43 억		0	N	N	81	N	00	N
57	20240822	091012	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10130	-100	5	-0.98	500779690	49017	10.63	10300	10300	10120	13290	7170	10230	10216.45	0.00	0	-28835	10516	10372	10206	10062	9896	10290	9980	44	3060	100	6340	10	1	43869164	4444	53.04	4.77	12	0.11	191.00	2123.00	17270	20240704	-41.34	3470	20231031	191.93	17270	-41.34	20240704	7660	32.25	20240102	17270	-41.34	20240704	3470	191.93	20231031	4.08	N	253590	100	43 억		0	N	N	81	N	00	N
58	20240821	161007	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10230	-220	5	-2.11	4628796160	454460	53.24	10250	10350	10040	13580	7320	10450	10184.29	0.00	0	-49252	10896	10672	10516	10292	10136	10785	10405	44	3130	100	6470	10	1	43869164	4488	53.56	4.82	12	1.04	191.00	2123.00	17270	20240704	-40.76	3470	20231031	194.81	17270	-40.76	20240704	7660	33.55	20240102	17270	-40.76	20240704	3470	194.81	20231031	4.03	N	253590	100	43 억		0	N	N	81	N	00	N
59	20240821	151019	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10220	-230	5	-2.20	4457380440	437694	51.28	10250	10350	10040	13580	7320	10450	10183.09	0.00	0	-46899	10896	10672	10516	10292	10136	10785	10405	44	3130	100	6470	10	1	43869164	4483	53.51	4.81	12	1.00	191.00	2123.00	17270	20240704	-40.82	3470	20231031	194.52	17270	-40.82	20240704	7660	33.42	20240102	17270	-40.82	20240704	3470	194.52	20231031	4.03	N	253590	100	43 억		0	N	N	108	N	00	N
60	20240821	141017	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10180	-270	5	-2.58	4092990430	402070	47.11	10250	10350	10040	13580	7320	10450	10179.03	0.00	0	-51918	10896	10672	10516	10292	10136	10785	10405	44	3130	100	6470	10	1	43869164	4466	53.30	4.80	12	0.92	191.00	2123.00	17270	20240704	-41.05	3470	20231031	193.37	17270	-41.05	20240704	7660	32.90	20240102	17270	-41.05	20240704	3470	193.37	20231031	4.03	N	253590	100	43 억		0	N	N	108	N	00	N
61	20240821	131023	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10150	-300	5	-2.87	3886138230	381737	44.72	10250	10350	10040	13580	7320	10450	10179.34	0.00	0	-55389	10896	10672	10516	10292	10136	10785	10405	44	3130	100	6470	10	1	43869164	4453	53.14	4.78	12	0.87	191.00	2123.00	17270	20240704	-41.23	3470	20231031	192.51	17270	-41.23	20240704	7660	32.51	20240102	17270	-41.23	20240704	3470	192.51	20231031	4.03	N	253590	100	43 억		0	N	N	108	N	00	N
62	20240821	121022	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10190	-260	5	-2.49	3573577950	350978	41.12	10250	10350	10040	13580	7320	10450	10180.90	0.00	0	-56016	10896	10672	10516	10292	10136	10785	10405	44	3130	100	6470	10	1	43869164	4470	53.35	4.80	12	0.80	191.00	2123.00	17270	20240704	-41.00	3470	20231031	193.66	17270	-41.00	20240704	7660	33.03	20240102	17270	-41.00	20240704	3470	193.66	20231031	4.03	N	253590	100	43 억		0	N	N	108	N	00	N
63	20240821	111017	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10100	-350	5	-3.35	2844250080	278724	32.66	10250	10350	10100	13580	7320	10450	10203.53	0.00	0	-51802	10896	10672	10516	10292	10136	10785	10405	44	3130	100	6470	10	1	43869164	4431	52.88	4.76	12	0.64	191.00	2123.00	17270	20240704	-41.52	3470	20231031	191.07	17270	-41.52	20240704	7660	31.85	20240102	17270	-41.52	20240704	3470	191.07	20231031	4.03	N	253590	100	43 억		0	N	N	108	N	00	N
64	20240821	101022	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10230	-220	5	-2.11	1655451890	161658	18.94	10250	10350	10170	13580	7320	10450	10238.97	0.00	0	-11273	10896	10672	10516	10292	10136	10785	10405	44	3130	100	6470	10	1	43869164	4488	53.56	4.82	12	0.37	191.00	2123.00	17270	20240704	-40.76	3470	20231031	194.81	17270	-40.76	20240704	7660	33.55	20240102	17270	-40.76	20240704	3470	194.81	20231031	4.03	N	253590	100	43 억		0	N	N	108	N	00	N
65	20240821	091013	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10230	-220	5	-2.11	608897690	59594	6.98	10250	10250	10170	13580	7320	10450	10212.88	0.00	0	-6167	10896	10672	10516	10292	10136	10785	10405	44	3130	100	6470	10	1	43869164	4488	53.56	4.82	12	0.14	191.00	2123.00	17270	20240704	-40.76	3470	20231031	194.81	17270	-40.76	20240704	7660	33.55	20240102	17270	-40.76	20240704	3470	194.81	20231031	4.03	N	253590	100	43 억		0	N	N	108	N	00	N
66	20240820	161001	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10450	340	2	3.36	8814460450	836615	128.78	10370	10740	10360	13140	7080	10110	10535.93	0.00	0	198084	10836	10472	10286	9922	9736	10380	9830	44	3030	100	6260	10	1	43869164	4584	54.71	4.92	12	1.91	191.00	2123.00	17270	20240704	-39.49	3470	20231031	201.15	17270	-39.49	20240704	7660	36.42	20240102	17270	-39.49	20240704	3470	201.15	20231031	4.00	N	253590	100	43 억		0	N	N	108	N	00	N
67	20240820	151012	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10460	350	2	3.46	8335904920	790805	121.73	10370	10740	10360	13140	7080	10110	10541.04	0.00	0	198180	10836	10472	10286	9922	9736	10380	9830	44	3030	100	6260	10	1	43869164	4589	54.76	4.93	12	1.80	191.00	2123.00	17270	20240704	-39.43	3470	20231031	201.44	17270	-39.43	20240704	7660	36.55	20240102	17270	-39.43	20240704	3470	201.44	20231031	4.00	N	253590	100	43 억		0	N	N	2611	N	00	N
68	20240820	141010	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10490	380	2	3.76	7602623290	720843	110.96	10370	10740	10360	13140	7080	10110	10546.85	0.00	0	192159	10836	10472	10286	9922	9736	10380	9830	44	3030	100	6260	10	1	43869164	4602	54.92	4.94	12	1.64	191.00	2123.00	17270	20240704	-39.26	3470	20231031	202.31	17270	-39.26	20240704	7660	36.95	20240102	17270	-39.26	20240704	3470	202.31	20231031	4.00	N	253590	100	43 억		0	N	N	2611	N	00	N
69	20240820	131012	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10490	380	2	3.76	7089269970	671885	103.43	10370	10740	10360	13140	7080	10110	10551.31	0.00	0	189483	10836	10472	10286	9922	9736	10380	9830	44	3030	100	6260	10	1	43869164	4602	54.92	4.94	12	1.53	191.00	2123.00	17270	20240704	-39.26	3470	20231031	202.31	17270	-39.26	20240704	7660	36.95	20240102	17270	-39.26	20240704	3470	202.31	20231031	4.00	N	253590	100	43 억		0	N	N	2611	N	00	N
70	20240820	121006	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10520	410	2	4.06	6714939010	636194	97.93	10370	10740	10360	13140	7080	10110	10554.86	0.00	0	186531	10836	10472	10286	9922	9736	10380	9830	44	3030	100	6260	10	1	43869164	4615	55.08	4.96	12	1.45	191.00	2123.00	17270	20240704	-39.09	3470	20231031	203.17	17270	-39.09	20240704	7660	37.34	20240102	17270	-39.09	20240704	3470	203.17	20231031	4.00	N	253590	100	43 억		0	N	N	2611	N	00	N
71	20240820	111005	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10490	380	2	3.76	6291798390	595880	91.73	10370	10740	10360	13140	7080	10110	10558.83	0.00	0	173286	10836	10472	10286	9922	9736	10380	9830	44	3030	100	6260	10	1	43869164	4602	54.92	4.94	12	1.36	191.00	2123.00	17270	20240704	-39.26	3470	20231031	202.31	17270	-39.26	20240704	7660	36.95	20240102	17270	-39.26	20240704	3470	202.31	20231031	4.00	N	253590	100	43 억		0	N	N	2611	N	00	N
72	20240820	101001	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10460	350	2	3.46	5481133070	518544	79.82	10370	10740	10360	13140	7080	10110	10570.24	0.00	0	183766	10836	10472	10286	9922	9736	10380	9830	44	3030	100	6260	10	1	43869164	4589	54.76	4.93	12	1.18	191.00	2123.00	17270	20240704	-39.43	3470	20231031	201.44	17270	-39.43	20240704	7660	36.55	20240102	17270	-39.43	20240704	3470	201.44	20231031	4.00	N	253590	100	43 억		0	N	N	2611	N	00	N
73	20240820	091005	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10620	510	2	5.04	2178229770	206914	31.85	10370	10630	10360	13140	7080	10110	10527.22	0.00	0	100303	10836	10472	10286	9922	9736	10380	9830	44	3030	100	6260	10	1	43869164	4659	55.60	5.00	12	0.47	191.00	2123.00	17270	20240704	-38.51	3470	20231031	206.05	17270	-38.51	20240704	7660	38.64	20240102	17270	-38.51	20240704	3470	206.05	20231031	4.00	N	253590	100	43 억		0	N	N	2611	N	00	N
74	20240819	160953	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10110	-330	5	-3.16	6571696660	637496	43.24	10640	10650	10100	13570	7310	10440	10309.00	0.00	0	-91545	11206	10822	10576	10192	9946	10700	10070	44	3130	100	6470	10	1	43869164	4435	52.93	4.76	12	1.45	191.00	2123.00	17270	20240704	-41.46	3470	20231031	191.35	17270	-41.46	20240704	7660	31.98	20240102	17270	-41.46	20240704	3470	191.35	20231031	4.16	N	253590	100	43 억		0	N	N	2611	N	00	N
75	20240819	151003	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10110	-330	5	-3.16	6184980460	599238	40.64	10640	10650	10110	13570	7310	10440	10321.40	0.00	0	-83812	11206	10822	10576	10192	9946	10700	10070	44	3130	100	6470	10	1	43869164	4435	52.93	4.76	12	1.37	191.00	2123.00	17270	20240704	-41.46	3470	20231031	191.35	17270	-41.46	20240704	7660	31.98	20240102	17270	-41.46	20240704	3470	191.35	20231031	4.16	N	253590	100	43 억		0	N	N	129	N	00	N
76	20240819	141003	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10150	-290	5	-2.78	5358395350	517634	35.11	10640	10650	10130	13570	7310	10440	10351.70	0.00	0	-69606	11206	10822	10576	10192	9946	10700	10070	44	3130	100	6470	10	1	43869164	4453	53.14	4.78	12	1.18	191.00	2123.00	17270	20240704	-41.23	3470	20231031	192.51	17270	-41.23	20240704	7660	32.51	20240102	17270	-41.23	20240704	3470	192.51	20231031	4.16	N	253590	100	43 억		0	N	N	129	N	00	N
77	20240819	130959	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10160	-280	5	-2.68	4650055510	447918	30.38	10640	10650	10130	13570	7310	10440	10381.48	0.00	0	-68110	11206	10822	10576	10192	9946	10700	10070	44	3130	100	6470	10	1	43869164	4457	53.19	4.79	12	1.02	191.00	2123.00	17270	20240704	-41.17	3470	20231031	192.80	17270	-41.17	20240704	7660	32.64	20240102	17270	-41.17	20240704	3470	192.80	20231031	4.16	N	253590	100	43 억		0	N	N	129	N	00	N
78	20240819	120959	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10300	-140	5	-1.34	3693271440	354206	24.02	10640	10650	10290	13570	7310	10440	10426.90	0.00	0	-60039	11206	10822	10576	10192	9946	10700	10070	44	3130	100	6470	10	1	43869164	4519	53.93	4.85	12	0.81	191.00	2123.00	17270	20240704	-40.36	3470	20231031	196.83	17270	-40.36	20240704	7660	34.46	20240102	17270	-40.36	20240704	3470	196.83	20231031	4.16	N	253590	100	43 억		0	N	N	129	N	00	N
79	20240819	111000	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10380	-60	5	-0.57	3132335200	299889	20.34	10640	10650	10320	13570	7310	10440	10444.98	0.00	0	-45663	11206	10822	10576	10192	9946	10700	10070	44	3130	100	6470	10	1	43869164	4554	54.35	4.89	12	0.68	191.00	2123.00	17270	20240704	-39.90	3470	20231031	199.14	17270	-39.90	20240704	7660	35.51	20240102	17270	-39.90	20240704	3470	199.14	20231031	4.16	N	253590	100	43 억		0	N	N	129	N	00	N
80	20240819	101000	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10400	-40	5	-0.38	2265388880	216312	14.67	10640	10650	10390	13570	7310	10440	10472.79	0.00	0	-14103	11206	10822	10576	10192	9946	10700	10070	44	3130	100	6470	10	1	43869164	4562	54.45	4.90	12	0.49	191.00	2123.00	17270	20240704	-39.78	3470	20231031	199.71	17270	-39.78	20240704	7660	35.77	20240102	17270	-39.78	20240704	3470	199.71	20231031	4.16	N	253590	100	43 억		0	N	N	129	N	00	N
81	20240819	090958	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10480	40	2	0.38	934317660	88914	6.03	10640	10650	10390	13570	7310	10440	10508.14	0.00	0	-4351	11206	10822	10576	10192	9946	10700	10070	44	3130	100	6470	10	1	43869164	4597	54.87	4.94	12	0.20	191.00	2123.00	17270	20240704	-39.32	3470	20231031	202.02	17270	-39.32	20240704	7660	36.81	20240102	17270	-39.32	20240704	3470	202.02	20231031	4.16	N	253590	100	43 억		0	N	N	129	N	00	N
82	20240816	160951	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10440	-60	5	-0.57	15451476010	1457090	115.35	10510	10960	10330	13650	7350	10500	10605.86	0.00	0	-195173	11066	10782	10616	10332	10166	10700	10250	44	3150	100	6510	10	1	43869164	4580	54.66	4.92	12	3.32	191.00	2123.00	17270	20240704	-39.55	3470	20231031	200.86	17270	-39.55	20240704	7660	36.29	20240102	17270	-39.55	20240704	3470	200.86	20231031	4.05	N	253590	100	43 억		0	N	N	129	N	00	N
83	20240816	150956	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10490	-10	5	-0.10	14383614430	1355307	107.30	10510	10960	10330	13650	7350	10500	10614.33	0.00	0	-191462	11066	10782	10616	10332	10166	10700	10250	44	3150	100	6510	10	1	43869164	4602	54.92	4.94	12	3.09	191.00	2123.00	17270	20240704	-39.26	3470	20231031	202.31	17270	-39.26	20240704	7660	36.95	20240102	17270	-39.26	20240704	3470	202.31	20231031	4.05	N	253590	100	43 억		0	N	N	7093	N	00	N
84	20240816	140958	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10370	-130	5	-1.24	13222862590	1243695	98.46	10510	10960	10340	13650	7350	10500	10633.86	0.00	0	-187408	11066	10782	10616	10332	10166	10700	10250	44	3150	100	6510	10	1	43869164	4549	54.29	4.88	12	2.84	191.00	2123.00	17270	20240704	-39.95	3470	20231031	198.85	17270	-39.95	20240704	7660	35.38	20240102	17270	-39.95	20240704	3470	198.85	20231031	4.05	N	253590	100	43 억		0	N	N	7093	N	00	N
85	20240816	131000	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10450	-50	5	-0.48	11879997840	1114527	88.23	10510	10960	10430	13650	7350	10500	10661.85	0.00	0	-141973	11066	10782	10616	10332	10166	10700	10250	44	3150	100	6510	10	1	43869164	4584	54.71	4.92	12	2.54	191.00	2123.00	17270	20240704	-39.49	3470	20231031	201.15	17270	-39.49	20240704	7660	36.42	20240102	17270	-39.49	20240704	3470	201.15	20231031	4.05	N	253590	100	43 억		0	N	N	7093	N	00	N
86	20240816	120954	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10520	20	2	0.19	10484853030	981151	77.67	10510	10960	10470	13650	7350	10500	10689.77	0.00	0	-100422	11066	10782	10616	10332	10166	10700	10250	44	3150	100	6510	10	1	43869164	4615	55.08	4.96	12	2.24	191.00	2123.00	17270	20240704	-39.09	3470	20231031	203.17	17270	-39.09	20240704	7660	37.34	20240102	17270	-39.09	20240704	3470	203.17	20231031	4.05	N	253590	100	43 억		0	N	N	7093	N	00	N
87	20240816	110958	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10550	50	2	0.48	9627993860	899932	71.24	10510	10960	10470	13650	7350	10500	10702.64	0.00	0	-78207	11066	10782	10616	10332	10166	10700	10250	44	3150	100	6510	10	1	43869164	4628	55.24	4.97	12	2.05	191.00	2123.00	17270	20240704	-38.91	3470	20231031	204.03	17270	-38.91	20240704	7660	37.73	20240102	17270	-38.91	20240704	3470	204.03	20231031	4.05	N	253590	100	43 억		0	N	N	7093	N	00	N
88	20240816	100955	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10680	180	2	1.71	7403842840	689239	54.56	10510	10960	10510	13650	7350	10500	10748.56	0.00	0	-2720	11066	10782	10616	10332	10166	10700	10250	44	3150	100	6510	10	1	43869164	4685	55.92	5.03	12	1.57	191.00	2123.00	17270	20240704	-38.16	3470	20231031	207.78	17270	-38.16	20240704	7660	39.43	20240102	17270	-38.16	20240704	3470	207.78	20231031	4.05	N	253590	100	43 억		0	N	N	7093	N	00	N
89	20240816	090957	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10860	360	2	3.43	3729368150	346999	27.47	10510	10960	10510	13650	7350	10500	10761.07	0.00	0	46116	11066	10782	10616	10332	10166	10700	10250	44	3150	100	6510	10	1	43869164	4764	56.86	5.12	12	0.79	191.00	2123.00	17270	20240704	-37.12	3470	20231031	212.97	17270	-37.12	20240704	7660	41.78	20240102	17270	-37.12	20240704	3470	212.97	20231031	4.05	N	253590	100	43 억		0	N	N	7093	N	00	N
90	20240814	160956	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10500	350	2	3.45	12359408750	1162034	166.97	10510	10900	10450	13190	7110	10150	10636.23	0.00	0	157660	10876	10512	10276	9912	9676	10395	9795	44	3040	100	6290	10	1	43869164	4606	54.97	4.95	12	2.65	191.00	2123.00	17270	20240704	-39.20	3470	20231031	202.59	17270	-39.20	20240704	7660	37.08	20240102	17270	-39.20	20240704	3470	202.59	20231031	4.03	N	253590	100	43 억		0	N	N	7093	N	00	N
91	20240814	150957	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10500	350	2	3.45	11894971600	1117803	160.62	10510	10900	10450	13190	7110	10150	10641.39	0.00	0	146404	10876	10512	10276	9912	9676	10395	9795	44	3040	100	6290	10	1	43869164	4606	54.97	4.95	12	2.55	191.00	2123.00	17270	20240704	-39.20	3470	20231031	202.59	17270	-39.20	20240704	7660	37.08	20240102	17270	-39.20	20240704	3470	202.59	20231031	4.03	N	253590	100	43 억		0	N	N	97	N	00	N
92	20240814	141002	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10540	390	2	3.84	11085971800	1040978	149.58	10510	10900	10450	13190	7110	10150	10649.57	0.00	0	128519	10876	10512	10276	9912	9676	10395	9795	44	3040	100	6290	10	1	43869164	4624	55.18	4.96	12	2.37	191.00	2123.00	17270	20240704	-38.97	3470	20231031	203.75	17270	-38.97	20240704	7660	37.60	20240102	17270	-38.97	20240704	3470	203.75	20231031	4.03	N	253590	100	43 억		0	N	N	97	N	00	N
93	20240814	131000	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10570	420	2	4.14	10075558840	944958	135.78	10510	10900	10450	13190	7110	10150	10662.44	0.00	0	129151	10876	10512	10276	9912	9676	10395	9795	44	3040	100	6290	10	1	43869164	4637	55.34	4.98	12	2.15	191.00	2123.00	17270	20240704	-38.80	3470	20231031	204.61	17270	-38.80	20240704	7660	37.99	20240102	17270	-38.80	20240704	3470	204.61	20231031	4.03	N	253590	100	43 억		0	N	N	97	N	00	N
94	20240814	120954	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10670	520	2	5.12	9413182310	882587	126.82	10510	10900	10450	13190	7110	10150	10665.44	0.00	0	139549	10876	10512	10276	9912	9676	10395	9795	44	3040	100	6290	10	1	43869164	4681	55.86	5.03	12	2.01	191.00	2123.00	17270	20240704	-38.22	3470	20231031	207.49	17270	-38.22	20240704	7660	39.30	20240102	17270	-38.22	20240704	3470	207.49	20231031	4.03	N	253590	100	43 억		0	N	N	97	N	00	N
95	20240814	110950	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10660	510	2	5.02	8932307640	837500	120.34	10510	10900	10450	13190	7110	10150	10665.44	0.00	0	139666	10876	10512	10276	9912	9676	10395	9795	44	3040	100	6290	10	1	43869164	4676	55.81	5.02	12	1.91	191.00	2123.00	17270	20240704	-38.27	3470	20231031	207.20	17270	-38.27	20240704	7660	39.16	20240102	17270	-38.27	20240704	3470	207.20	20231031	4.03	N	253590	100	43 억		0	N	N	97	N	00	N
96	20240814	100947	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10660	510	2	5.02	7091842040	665719	95.66	10510	10900	10450	13190	7110	10150	10652.91	0.00	0	140327	10876	10512	10276	9912	9676	10395	9795	44	3040	100	6290	10	1	43869164	4676	55.81	5.02	12	1.52	191.00	2123.00	17270	20240704	-38.27	3470	20231031	207.20	17270	-38.27	20240704	7660	39.16	20240102	17270	-38.27	20240704	3470	207.20	20231031	4.03	N	253590	100	43 억		0	N	N	97	N	00	N
97	20240814	091022	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10510	360	2	3.55	1702661440	162017	23.28	10510	10570	10450	13190	7110	10150	10509.16	0.00	0	34806	10876	10512	10276	9912	9676	10395	9795	44	3040	100	6290	10	1	43869164	4611	55.03	4.95	12	0.37	191.00	2123.00	17270	20240704	-39.14	3470	20231031	202.88	17270	-39.14	20240704	7660	37.21	20240102	17270	-39.14	20240704	3470	202.88	20231031	4.03	N	253590	100	43 억		0	N	N	97	N	00	N
98	20240813	160940	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10150	-350	5	-3.33	6997554790	681328	82.20	10620	10640	10040	13650	7350	10500	10270.73	0.00	0	-27524	10900	10700	10490	10290	10080	10800	10390	44	3150	100	6510	10	1	43869164	4453	53.14	4.78	12	1.55	191.00	2123.00	17270	20240704	-41.23	3470	20231031	192.51	17270	-41.23	20240704	7660	32.51	20240102	17270	-41.23	20240704	3470	192.51	20231031	4.07	N	253590	100	43 억		0	N	N	97	N	00	N
99	20240813	150948	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10200	-300	5	-2.86	6563432230	638627	77.05	10620	10640	10040	13650	7350	10500	10277.41	0.00	0	-31444	10900	10700	10490	10290	10080	10800	10390	44	3150	100	6510	10	1	43869164	4475	53.40	4.80	12	1.46	191.00	2123.00	17270	20240704	-40.94	3470	20231031	193.95	17270	-40.94	20240704	7660	33.16	20240102	17270	-40.94	20240704	3470	193.95	20231031	4.07	N	253590	100	43 억		0	N	N	740	N	00	N
100	20240813	140947	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10140	-360	5	-3.43	5719820950	555535	67.03	10620	10640	10040	13650	7350	10500	10296.06	0.00	0	-59092	10900	10700	10490	10290	10080	10800	10390	44	3150	100	6510	10	1	43869164	4448	53.09	4.78	12	1.27	191.00	2123.00	17270	20240704	-41.29	3470	20231031	192.22	17270	-41.29	20240704	7660	32.38	20240102	17270	-41.29	20240704	3470	192.22	20231031	4.07	N	253590	100	43 억		0	N	N	740	N	00	N
101	20240813	130948	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10180	-320	5	-3.05	5324653330	516679	62.34	10620	10640	10040	13650	7350	10500	10305.53	0.00	0	-54304	10900	10700	10490	10290	10080	10800	10390	44	3150	100	6510	10	1	43869164	4466	53.30	4.80	12	1.18	191.00	2123.00	17270	20240704	-41.05	3470	20231031	193.37	17270	-41.05	20240704	7660	32.90	20240102	17270	-41.05	20240704	3470	193.37	20231031	4.07	N	253590	100	43 억		0	N	N	740	N	00	N
102	20240813	120942	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10150	-350	5	-3.33	5055564700	490203	59.14	10620	10640	10040	13650	7350	10500	10313.21	0.00	0	-59613	10900	10700	10490	10290	10080	10800	10390	44	3150	100	6510	10	1	43869164	4453	53.14	4.78	12	1.12	191.00	2123.00	17270	20240704	-41.23	3470	20231031	192.51	17270	-41.23	20240704	7660	32.51	20240102	17270	-41.23	20240704	3470	192.51	20231031	4.07	N	253590	100	43 억		0	N	N	740	N	00	N
103	20240813	110940	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10110	-390	5	-3.71	4248753460	410315	49.51	10620	10640	10100	13650	7350	10500	10354.86	0.00	0	-62484	10900	10700	10490	10290	10080	10800	10390	44	3150	100	6510	10	1	43869164	4435	52.93	4.76	12	0.94	191.00	2123.00	17270	20240704	-41.46	3470	20231031	191.35	17270	-41.46	20240704	7660	31.98	20240102	17270	-41.46	20240704	3470	191.35	20231031	4.07	N	253590	100	43 억		0	N	N	740	N	00	N
104	20240813	100941	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10270	-230	5	-2.19	2834757910	271441	32.75	10620	10640	10230	13650	7350	10500	10443.37	0.00	0	-39576	10900	10700	10490	10290	10080	10800	10390	44	3150	100	6510	10	1	43869164	4505	53.77	4.84	12	0.62	191.00	2123.00	17270	20240704	-40.53	3470	20231031	195.97	17270	-40.53	20240704	7660	34.07	20240102	17270	-40.53	20240704	3470	195.97	20231031	4.07	N	253590	100	43 억		0	N	N	740	N	00	N
105	20240813	090946	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10430	-70	5	-0.67	1056812590	100103	12.08	10620	10640	10430	13650	7350	10500	10557.25	0.00	0	-36805	10900	10700	10490	10290	10080	10800	10390	44	3150	100	6510	10	1	43869164	4576	54.61	4.91	12	0.23	191.00	2123.00	17270	20240704	-39.61	3470	20231031	200.58	17270	-39.61	20240704	7660	36.16	20240102	17270	-39.61	20240704	3470	200.58	20231031	4.07	N	253590	100	43 억		0	N	N	740	N	00	N
106	20240812	160932	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10500	170	2	1.65	8639599230	818873	81.57	10330	10690	10280	13420	7240	10330	10550.92	0.00	0	10483	10936	10632	10426	10122	9916	10530	10020	44	3090	100	6400	10	1	43869164	4606	54.97	4.95	12	1.87	191.00	2123.00	17270	20240704	-39.20	3470	20231031	202.59	17270	-39.20	20240704	7660	37.08	20240102	17270	-39.20	20240704	3470	202.59	20231031	3.97	N	253590	100	43 억		0	N	N	740	N	00	N
107	20240812	150935	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10490	160	2	1.55	8385853140	794687	79.16	10330	10690	10280	13420	7240	10330	10552.57	0.00	0	9521	10936	10632	10426	10122	9916	10530	10020	44	3090	100	6400	10	1	43869164	4602	54.92	4.94	12	1.81	191.00	2123.00	17270	20240704	-39.26	3470	20231031	202.31	17270	-39.26	20240704	7660	36.95	20240102	17270	-39.26	20240704	3470	202.31	20231031	3.97	N	253590	100	43 억		0	N	N	173	N	00	N
108	20240812	140935	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10540	210	2	2.03	7632068390	722957	72.02	10330	10690	10280	13420	7240	10330	10556.93	0.00	0	12117	10936	10632	10426	10122	9916	10530	10020	44	3090	100	6400	10	1	43869164	4624	55.18	4.96	12	1.65	191.00	2123.00	17270	20240704	-38.97	3470	20231031	203.75	17270	-38.97	20240704	7660	37.60	20240102	17270	-38.97	20240704	3470	203.75	20231031	3.97	N	253590	100	43 억		0	N	N	173	N	00	N
109	20240812	130931	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10550	220	2	2.13	7254268120	687127	68.45	10330	10690	10280	13420	7240	10330	10557.59	0.00	0	11571	10936	10632	10426	10122	9916	10530	10020	44	3090	100	6400	10	1	43869164	4628	55.24	4.97	12	1.57	191.00	2123.00	17270	20240704	-38.91	3470	20231031	204.03	17270	-38.91	20240704	7660	37.73	20240102	17270	-38.91	20240704	3470	204.03	20231031	3.97	N	253590	100	43 억		0	N	N	173	N	00	N
110	20240812	120932	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10560	230	2	2.23	6744151180	638872	63.64	10330	10690	10280	13420	7240	10330	10556.55	0.00	0	7684	10936	10632	10426	10122	9916	10530	10020	44	3090	100	6400	10	1	43869164	4633	55.29	4.97	12	1.46	191.00	2123.00	17270	20240704	-38.85	3470	20231031	204.32	17270	-38.85	20240704	7660	37.86	20240102	17270	-38.85	20240704	3470	204.32	20231031	3.97	N	253590	100	43 억		0	N	N	173	N	00	N
111	20240812	110934	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10500	170	2	1.65	6295559440	596387	59.41	10330	10690	10280	13420	7240	10330	10556.39	0.00	0	5436	10936	10632	10426	10122	9916	10530	10020	44	3090	100	6400	10	1	43869164	4606	54.97	4.95	12	1.36	191.00	2123.00	17270	20240704	-39.20	3470	20231031	202.59	17270	-39.20	20240704	7660	37.08	20240102	17270	-39.20	20240704	3470	202.59	20231031	3.97	N	253590	100	43 억		0	N	N	173	N	00	N
112	20240812	100924	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10600	270	2	2.61	5203628260	493358	49.15	10330	10690	10280	13420	7240	10330	10547.63	0.00	0	5168	10936	10632	10426	10122	9916	10530	10020	44	3090	100	6400	10	1	43869164	4650	55.50	4.99	12	1.12	191.00	2123.00	17270	20240704	-38.62	3470	20231031	205.48	17270	-38.62	20240704	7660	38.38	20240102	17270	-38.62	20240704	3470	205.48	20231031	3.97	N	253590	100	43 억		0	N	N	173	N	00	N
113	20240812	090923	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10390	60	2	0.58	739013800	71438	7.12	10330	10400	10280	13420	7240	10330	10344.95	0.00	0	-12876	10936	10632	10426	10122	9916	10530	10020	44	3090	100	6400	10	1	43869164	4558	54.40	4.89	12	0.16	191.00	2123.00	17270	20240704	-39.84	3470	20231031	199.42	17270	-39.84	20240704	7660	35.64	20240102	17270	-39.84	20240704	3470	199.42	20231031	3.97	N	253590	100	43 억		0	N	N	173	N	00	N
114	20240809	160920	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10330	290	2	2.89	10245272890	977192	97.11	10660	10730	10220	13050	7030	10040	10485.48	0.00	0	1995	10473	10256	10113	9896	9753	10185	9825	44	3010	100	6220	10	1	43869164	4532	54.08	4.87	12	2.23	191.00	2123.00	17270	20240704	-40.19	3470	20231031	197.69	17270	-40.19	20240704	7660	34.86	20240102	17270	-40.19	20240704	3470	197.69	20231031	3.98	N	253590	100	43 억		0	N	N	173	N	00	N
115	20240809	150940	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10330	290	2	2.89	9887977890	942631	93.68	10660	10730	10220	13050	7030	10040	10489.77	0.00	0	-4635	10473	10256	10113	9896	9753	10185	9825	44	3010	100	6220	10	1	43869164	4532	54.08	4.87	12	2.15	191.00	2123.00	17270	20240704	-40.19	3470	20231031	197.69	17270	-40.19	20240704	7660	34.86	20240102	17270	-40.19	20240704	3470	197.69	20231031	3.98	N	253590	100	43 억		0	N	N	254	N	00	N
116	20240809	140945	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10270	230	2	2.29	9114084130	867893	86.25	10660	10730	10220	13050	7030	10040	10501.39	0.00	0	-21192	10473	10256	10113	9896	9753	10185	9825	44	3010	100	6220	10	1	43869164	4505	53.77	4.84	12	1.98	191.00	2123.00	17270	20240704	-40.53	3470	20231031	195.97	17270	-40.53	20240704	7660	34.07	20240102	17270	-40.53	20240704	3470	195.97	20231031	3.98	N	253590	100	43 억		0	N	N	254	N	00	N
117	20240809	130937	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10400	360	2	3.59	7936175860	753694	74.90	10660	10730	10380	13050	7030	10040	10529.71	0.00	0	-52718	10473	10256	10113	9896	9753	10185	9825	44	3010	100	6220	10	1	43869164	4562	54.45	4.90	12	1.72	191.00	2123.00	17270	20240704	-39.78	3470	20231031	199.71	17270	-39.78	20240704	7660	35.77	20240102	17270	-39.78	20240704	3470	199.71	20231031	3.98	N	253590	100	43 억		0	N	N	254	N	00	N
118	20240809	120936	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10470	430	2	4.28	7540509740	715761	71.13	10660	10730	10380	13050	7030	10040	10534.96	0.00	0	-46898	10473	10256	10113	9896	9753	10185	9825	44	3010	100	6220	10	1	43869164	4593	54.82	4.93	12	1.63	191.00	2123.00	17270	20240704	-39.37	3470	20231031	201.73	17270	-39.37	20240704	7660	36.68	20240102	17270	-39.37	20240704	3470	201.73	20231031	3.98	N	253590	100	43 억		0	N	N	254	N	00	N
119	20240809	110930	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10420	380	2	3.78	6953851940	659555	65.55	10660	10730	10380	13050	7030	10040	10543.25	0.00	0	-58379	10473	10256	10113	9896	9753	10185	9825	44	3010	100	6220	10	1	43869164	4571	54.55	4.91	12	1.50	191.00	2123.00	17270	20240704	-39.66	3470	20231031	200.29	17270	-39.66	20240704	7660	36.03	20240102	17270	-39.66	20240704	3470	200.29	20231031	3.98	N	253590	100	43 억		0	N	N	254	N	00	N
120	20240809	100938	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10470	430	2	4.28	5983284750	566392	56.29	10660	10730	10400	13050	7030	10040	10563.86	0.00	0	-48690	10473	10256	10113	9896	9753	10185	9825	44	3010	100	6220	10	1	43869164	4593	54.82	4.93	12	1.29	191.00	2123.00	17270	20240704	-39.37	3470	20231031	201.73	17270	-39.37	20240704	7660	36.68	20240102	17270	-39.37	20240704	3470	201.73	20231031	3.98	N	253590	100	43 억		0	N	N	254	N	00	N
121	20240809	090932	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10640	600	2	5.98	3309354360	311479	30.95	10660	10730	10460	13050	7030	10040	10624.65	0.00	0	-5787	10473	10256	10113	9896	9753	10185	9825	44	3010	100	6220	10	1	43869164	4668	55.71	5.01	12	0.71	191.00	2123.00	17270	20240704	-38.39	3470	20231031	206.63	17270	-38.39	20240704	7660	38.90	20240102	17270	-38.39	20240704	3470	206.63	20231031	3.98	N	253590	100	43 억		0	N	N	254	N	00	N
122	20240808	160914	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10040	-480	5	-4.56	9999772020	986061	51.21	10170	10330	9970	13670	7370	10520	10138.02	0.00	0	-136463	11126	10822	10416	10112	9706	10975	10265	44	3150	100	6520	10	1	43869164	4404	52.57	4.73	12	2.25	191.00	2123.00	17270	20240704	-41.86	3470	20231031	189.34	17270	-41.86	20240704	7660	31.07	20240102	17270	-41.86	20240704	3470	189.34	20231031	4.20	N	253590	100	43 억		0	N	N	207	N	00	N
123	20240808	150928	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10080	-440	5	-4.18	9275910720	913999	47.46	10170	10330	9970	13670	7370	10520	10145.30	0.00	0	-127929	11126	10822	10416	10112	9706	10975	10265	44	3150	100	6520	10	1	43869164	4422	52.77	4.75	12	2.08	191.00	2123.00	17270	20240704	-41.63	3470	20231031	190.49	17270	-41.63	20240704	7660	31.59	20240102	17270	-41.63	20240704	3470	190.49	20231031	4.20	N	253590	100	43 억		0	N	N	2914	N	00	N
124	20240808	140929	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10120	-400	5	-3.80	8306667340	818075	42.48	10170	10330	9970	13670	7370	10520	10150.16	0.00	0	-116791	11126	10822	10416	10112	9706	10975	10265	44	3150	100	6520	10	1	43869164	4440	52.98	4.77	12	1.86	191.00	2123.00	17270	20240704	-41.40	3470	20231031	191.64	17270	-41.40	20240704	7660	32.11	20240102	17270	-41.40	20240704	3470	191.64	20231031	4.20	N	253590	100	43 억		0	N	N	2914	N	00	N
125	20240808	130927	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10130	-390	5	-3.71	7282282190	716476	37.21	10170	10330	9970	13670	7370	10520	10159.84	0.00	0	-81991	11126	10822	10416	10112	9706	10975	10265	44	3150	100	6520	10	1	43869164	4444	53.04	4.77	12	1.63	191.00	2123.00	17270	20240704	-41.34	3470	20231031	191.93	17270	-41.34	20240704	7660	32.25	20240102	17270	-41.34	20240704	3470	191.93	20231031	4.20	N	253590	100	43 억		0	N	N	2914	N	00	N
126	20240808	120932	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10190	-330	5	-3.14	6104209820	600959	31.21	10170	10330	9970	13670	7370	10520	10152.36	0.00	0	-65152	11126	10822	10416	10112	9706	10975	10265	44	3150	100	6520	10	1	43869164	4470	53.35	4.80	12	1.37	191.00	2123.00	17270	20240704	-41.00	3470	20231031	193.66	17270	-41.00	20240704	7660	33.03	20240102	17270	-41.00	20240704	3470	193.66	20231031	4.20	N	253590	100	43 억		0	N	N	2914	N	00	N
127	20240808	110926	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10190	-330	5	-3.14	5389467700	530804	27.56	10170	10330	9970	13670	7370	10520	10147.56	0.00	0	-39906	11126	10822	10416	10112	9706	10975	10265	44	3150	100	6520	10	1	43869164	4470	53.35	4.80	12	1.21	191.00	2123.00	17270	20240704	-41.00	3470	20231031	193.66	17270	-41.00	20240704	7660	33.03	20240102	17270	-41.00	20240704	3470	193.66	20231031	4.20	N	253590	100	43 억		0	N	N	2914	N	00	N
128	20240808	100922	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10130	-390	5	-3.71	4657766850	458510	23.81	10170	10330	9970	13670	7370	10520	10151.80	0.00	0	-28478	11126	10822	10416	10112	9706	10975	10265	44	3150	100	6520	10	1	43869164	4444	53.04	4.77	12	1.05	191.00	2123.00	17270	20240704	-41.34	3470	20231031	191.93	17270	-41.34	20240704	7660	32.25	20240102	17270	-41.34	20240704	3470	191.93	20231031	4.20	N	253590	100	43 억		0	N	N	2914	N	00	N
129	20240808	090919	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10300	-220	5	-2.09	1213348980	118384	6.15	10170	10330	10150	13670	7370	10520	10228.79	0.00	0	26641	11126	10822	10416	10112	9706	10975	10265	44	3150	100	6520	10	1	43869164	4519	53.93	4.85	12	0.27	191.00	2123.00	17270	20240704	-40.36	3470	20231031	196.83	17270	-40.36	20240704	7660	34.46	20240102	17270	-40.36	20240704	3470	196.83	20231031	4.20	N	253590	100	43 억		0	N	N	2914	N	00	N
130	20240807	160904	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10520	460	2	4.57	19627113800	1884410	109.66	10210	10720	10010	13070	7050	10060	10415.32	0.00	0	36172	10646	10352	10156	9862	9666	10500	10010	44	3010	100	6230	10	1	43869164	4615	55.08	4.96	12	4.30	191.00	2123.00	17270	20240704	-39.09	3470	20231031	203.17	17270	-39.09	20240704	7660	37.34	20240102	17270	-39.09	20240704	3470	203.17	20231031	4.92	N	253590	100	43 억		0	N	N	2914	N	00	N
131	20240807	150916	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10520	460	2	4.57	18376170560	1766138	102.78	10210	10720	10010	13070	7050	10060	10404.78	0.00	0	24361	10646	10352	10156	9862	9666	10500	10010	44	3010	100	6230	10	1	43869164	4615	55.08	4.96	12	4.03	191.00	2123.00	17270	20240704	-39.09	3470	20231031	203.17	17270	-39.09	20240704	7660	37.34	20240102	17270	-39.09	20240704	3470	203.17	20231031	4.92	N	253590	100	43 억		0	N	N	71692	N	00	N
132	20240807	140923	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10590	530	2	5.27	16064320220	1547328	90.04	10210	10700	10010	13070	7050	10060	10382.04	0.00	0	4212	10646	10352	10156	9862	9666	10500	10010	44	3010	100	6230	10	1	43869164	4646	55.45	4.99	12	3.53	191.00	2123.00	17270	20240704	-38.68	3470	20231031	205.19	17270	-38.68	20240704	7660	38.25	20240102	17270	-38.68	20240704	3470	205.19	20231031	4.92	N	253590	100	43 억		0	N	N	71692	N	00	N
133	20240807	130916	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10630	570	2	5.67	14972934790	1444613	84.07	10210	10700	10010	13070	7050	10060	10364.73	0.00	0	-6314	10646	10352	10156	9862	9666	10500	10010	44	3010	100	6230	10	1	43869164	4663	55.65	5.01	12	3.29	191.00	2123.00	17270	20240704	-38.45	3470	20231031	206.34	17270	-38.45	20240704	7660	38.77	20240102	17270	-38.45	20240704	3470	206.34	20231031	4.92	N	253590	100	43 억		0	N	N	71692	N	00	N
134	20240807	120919	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10620	560	2	5.57	13675786570	1322048	76.93	10210	10700	10010	13070	7050	10060	10344.46	0.00	0	-34455	10646	10352	10156	9862	9666	10500	10010	44	3010	100	6230	10	1	43869164	4659	55.60	5.00	12	3.01	191.00	2123.00	17270	20240704	-38.51	3470	20231031	206.05	17270	-38.51	20240704	7660	38.64	20240102	17270	-38.51	20240704	3470	206.05	20231031	4.92	N	253590	100	43 억		0	N	N	71692	N	00	N
135	20240807	110918	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10460	400	2	3.98	10445471030	1016980	59.18	10210	10600	10010	13070	7050	10060	10271.13	0.00	0	-68690	10646	10352	10156	9862	9666	10500	10010	44	3010	100	6230	10	1	43869164	4589	54.76	4.93	12	2.32	191.00	2123.00	17270	20240704	-39.43	3470	20231031	201.44	17270	-39.43	20240704	7660	36.55	20240102	17270	-39.43	20240704	3470	201.44	20231031	4.92	N	253590	100	43 억		0	N	N	71692	N	00	N
136	20240807	100911	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10050	-10	5	-0.10	5004527360	493240	28.70	10210	10320	10030	13070	7050	10060	10146.28	0.00	0	-122109	10646	10352	10156	9862	9666	10500	10010	44	3010	100	6230	10	1	43869164	4409	52.62	4.73	12	1.12	191.00	2123.00	17270	20240704	-41.81	3470	20231031	189.63	17270	-41.81	20240704	7660	31.20	20240102	17270	-41.81	20240704	3470	189.63	20231031	4.92	N	253590	100	43 억		0	N	N	71692	N	00	N
137	20240807	090939	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10120	60	2	0.60	2096628170	205900	11.98	10210	10320	10070	13070	7050	10060	10182.93	0.00	0	-53030	10646	10352	10156	9862	9666	10500	10010	44	3010	100	6230	10	1	43869164	4440	52.98	4.77	12	0.47	191.00	2123.00	17270	20240704	-41.40	3470	20231031	191.64	17270	-41.40	20240704	7660	32.11	20240102	17270	-41.40	20240704	3470	191.64	20231031	4.92	N	253590	100	43 억		0	N	N	71692	N	00	N
138	20240806	160901	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10060	440	2	4.57	17003223150	1675672	79.53	10000	10450	9960	12500	6740	9620	10148.19	0.00	0	49387	12240	10930	9770	8460	7300	10350	7880	44	2880	100	5960	10	1	43869164	4413	52.67	4.74	12	3.82	191.00	2123.00	17270	20240704	-41.75	3470	20231031	189.91	17270	-41.75	20240704	7660	31.33	20240102	17270	-41.75	20240704	3470	189.91	20231031	5.29	N	253590	100	43 억		0	N	N	71692	N	00	N
139	20240806	150913	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10150	530	2	5.51	16056425110	1581851	75.08	10000	10450	9960	12500	6740	9620	10150.65	0.00	0	42945	12240	10930	9770	8460	7300	10350	7880	44	2880	100	5960	10	1	43869164	4453	53.14	4.78	12	3.61	191.00	2123.00	17270	20240704	-41.23	3470	20231031	192.51	17270	-41.23	20240704	7660	32.51	20240102	17270	-41.23	20240704	3470	192.51	20231031	5.29	N	253590	100	43 억		0	N	N	2623	N	00	N
140	20240806	140909	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10080	460	2	4.78	14611483670	1439184	68.31	10000	10450	9960	12500	6740	9620	10152.89	0.00	0	4720	12240	10930	9770	8460	7300	10350	7880	44	2880	100	5960	10	1	43869164	4422	52.77	4.75	12	3.28	191.00	2123.00	17270	20240704	-41.63	3470	20231031	190.49	17270	-41.63	20240704	7660	31.59	20240102	17270	-41.63	20240704	3470	190.49	20231031	5.29	N	253590	100	43 억		0	N	N	2623	N	00	N
141	20240806	130913	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10180	560	2	5.82	13631684230	1342564	63.72	10000	10450	9960	12500	6740	9620	10153.76	0.00	0	18931	12240	10930	9770	8460	7300	10350	7880	44	2880	100	5960	10	1	43869164	4466	53.30	4.80	12	3.06	191.00	2123.00	17270	20240704	-41.05	3470	20231031	193.37	17270	-41.05	20240704	7660	32.90	20240102	17270	-41.05	20240704	3470	193.37	20231031	5.29	N	253590	100	43 억		0	N	N	2623	N	00	N
142	20240806	120914	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10040	420	2	4.37	12803425890	1260883	59.85	10000	10450	9960	12500	6740	9620	10154.65	0.00	0	3511	12240	10930	9770	8460	7300	10350	7880	44	2880	100	5960	10	1	43869164	4404	52.57	4.73	12	2.87	191.00	2123.00	17270	20240704	-41.86	3470	20231031	189.34	17270	-41.86	20240704	7660	31.07	20240102	17270	-41.86	20240704	3470	189.34	20231031	5.29	N	253590	100	43 억		0	N	N	2623	N	00	N
143	20240806	110902	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10060	440	2	4.57	12090170600	1190063	56.48	10000	10450	9960	12500	6740	9620	10159.60	0.00	0	11915	12240	10930	9770	8460	7300	10350	7880	44	2880	100	5960	10	1	43869164	4413	52.67	4.74	12	2.71	191.00	2123.00	17270	20240704	-41.75	3470	20231031	189.91	17270	-41.75	20240704	7660	31.33	20240102	17270	-41.75	20240704	3470	189.91	20231031	5.29	N	253590	100	43 억		0	N	N	2623	N	00	N
144	20240806	100901	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10280	660	2	6.86	9245385680	908626	43.13	10000	10450	9960	12500	6740	9620	10175.58	0.00	0	20102	12240	10930	9770	8460	7300	10350	7880	44	2880	100	5960	10	1	43869164	4510	53.82	4.84	12	2.07	191.00	2123.00	17270	20240704	-40.47	3470	20231031	196.25	17270	-40.47	20240704	7660	34.20	20240102	17270	-40.47	20240704	3470	196.25	20231031	5.29	N	253590	100	43 억		0	N	N	2623	N	00	N
145	20240806	090909	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10010	390	2	4.05	4263032650	422195	20.04	10000	10320	9960	12500	6740	9620	10098.14	0.00	0	-28207	12240	10930	9770	8460	7300	10350	7880	44	2880	100	5960	10	1	43869164	4391	52.41	4.72	12	0.96	191.00	2123.00	17270	20240704	-42.04	3470	20231031	188.47	17270	-42.04	20240704	7660	30.68	20240102	17270	-42.04	20240704	3470	188.47	20231031	5.29	N	253590	100	43 억		0	N	N	2623	N	00	N
146	20240805	160850	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9620	-2020	5	-17.35	20400271200	2014983	150.88	11080	11080	8610	15130	8150	11640	10126.47	0.00	0	216702	12693	12166	11893	11366	11093	12030	11230	44	3490	100	7210	10	1	43869164	4220	50.37	4.53	12	4.59	191.00	2123.00	17270	20240704	-44.30	3470	20231031	177.23	17270	-44.30	20240704	7660	25.59	20240102	17270	-44.30	20240704	3470	177.23	20231031	5.28	N	253590	100	43 억		0	N	N	2602	N	00	N
147	20240805	150906	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9440	-2200	5	-18.90	18915397730	1860340	139.30	11080	11080	8610	15130	8150	11640	10167.71	0.00	0	210607	12693	12166	11893	11366	11093	12030	11230	44	3490	100	7210	10	1	43869164	4141	49.42	4.45	12	4.24	191.00	2123.00	17270	20240704	-45.34	3470	20231031	172.05	17270	-45.34	20240704	7660	23.24	20240102	17270	-45.34	20240704	3470	172.05	20231031	5.28	N	253590	100	43 억		0	N	N	292	N	00	N
148	20240805	140907	58	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10000	-1640	5	-14.09	13493597510	1281837	95.98	11080	11080	9990	15130	8150	11640	10526.76	0.00	0	149594	12693	12166	11893	11366	11093	12030	11230	44	3490	100	7210	10	1	43869164	4387	52.36	4.71	12	2.92	191.00	2123.00	17270	20240704	-42.10	3470	20231031	188.18	17270	-42.10	20240704	7660	30.55	20240102	17270	-42.10	20240704	3470	188.18	20231031	5.28	N	253590	100	43 억		0	N	N	292	N	00	N
149	20240805	130905	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10240	-1400	5	-12.03	11397873570	1074097	80.43	11080	11080	10150	15130	8150	11640	10611.59	0.00	0	109587	12693	12166	11893	11366	11093	12030	11230	44	3490	100	7210	10	1	43869164	4492	53.61	4.82	12	2.45	191.00	2123.00	17270	20240704	-40.71	3470	20231031	195.10	17270	-40.71	20240704	7660	33.68	20240102	17270	-40.71	20240704	3470	195.10	20231031	5.28	N	253590	100	43 억		0	N	N	292	N	00	N
150	20240805	120901	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10370	-1270	5	-10.91	9516177790	890650	66.69	11080	11080	10300	15130	8150	11640	10684.53	0.00	0	51232	12693	12166	11893	11366	11093	12030	11230	44	3490	100	7210	10	1	43869164	4549	54.29	4.88	12	2.03	191.00	2123.00	17270	20240704	-39.95	3470	20231031	198.85	17270	-39.95	20240704	7660	35.38	20240102	17270	-39.95	20240704	3470	198.85	20231031	5.28	N	253590	100	43 억		0	N	N	292	N	00	N
151	20240805	110858	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10470	-1170	5	-10.05	7749887160	720907	53.98	11080	11080	10470	15130	8150	11640	10750.19	0.00	0	51463	12693	12166	11893	11366	11093	12030	11230	44	3490	100	7210	10	1	43869164	4593	54.82	4.93	12	1.64	191.00	2123.00	17270	20240704	-39.37	3470	20231031	201.73	17270	-39.37	20240704	7660	36.68	20240102	17270	-39.37	20240704	3470	201.73	20231031	5.28	N	253590	100	43 억		0	N	N	292	N	00	N
152	20240805	100857	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10510	-1130	5	-9.71	5762620360	532084	39.84	11080	11080	10500	15130	8150	11640	10830.28	0.00	0	39786	12693	12166	11893	11366	11093	12030	11230	44	3490	100	7210	10	1	43869164	4611	55.03	4.95	12	1.21	191.00	2123.00	17270	20240704	-39.14	3470	20231031	202.88	17270	-39.14	20240704	7660	37.21	20240102	17270	-39.14	20240704	3470	202.88	20231031	5.28	N	253590	100	43 억		0	N	N	292	N	00	N
153	20240805	090852	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10770	-870	5	-7.47	1897665610	174166	13.04	11080	11080	10740	15130	8150	11640	10895.73	0.00	0	29640	12693	12166	11893	11366	11093	12030	11230	44	3490	100	7210	10	1	43869164	4725	56.39	5.07	12	0.40	191.00	2123.00	17270	20240704	-37.64	3470	20231031	210.37	17270	-37.64	20240704	7660	40.60	20240102	17270	-37.64	20240704	3470	210.37	20231031	5.28	N	253590	100	43 억		0	N	N	292	N	00	N
154	20240802	160844	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11640	-1310	5	-10.12	15744015140	1308054	77.32	12370	12420	11620	16830	9070	12950	12037.22	0.00	0	-29428	14216	13582	13256	12622	12296	13420	12460	44	3880	100	8020	10	1	43869164	5106	60.94	5.48	12	2.98	191.00	2123.00	17270	20240704	-32.60	3470	20231031	235.45	17270	-32.60	20240704	7660	51.96	20240102	17270	-32.60	20240704	3470	235.45	20231031	5.32	N	253590	100	43 억		0	N	N	292	N	00	N
155	20240802	150844	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11660	-1290	5	-9.96	14482327970	1199717	70.92	12370	12420	11620	16830	9070	12950	12071.41	0.00	0	-40695	14216	13582	13256	12622	12296	13420	12460	44	3880	100	8020	10	1	43869164	5115	61.05	5.49	12	2.73	191.00	2123.00	17270	20240704	-32.48	3470	20231031	236.02	17270	-32.48	20240704	7660	52.22	20240102	17270	-32.48	20240704	3470	236.02	20231031	5.32	N	253590	100	43 억		0	N	N	1075	N	00	N
156	20240802	140848	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11990	-960	5	-7.41	11285888700	927951	54.85	12370	12420	11960	16830	9070	12950	12162.11	0.00	0	-30612	14216	13582	13256	12622	12296	13420	12460	44	3880	100	8020	10	1	43869164	5260	62.77	5.65	12	2.12	191.00	2123.00	17270	20240704	-30.57	3470	20231031	245.53	17270	-30.57	20240704	7660	56.53	20240102	17270	-30.57	20240704	3470	245.53	20231031	5.32	N	253590	100	43 억		0	N	N	1075	N	00	N
157	20240802	130845	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12090	-860	5	-6.64	10101147430	829362	49.02	12370	12420	11960	16830	9070	12950	12179.36	0.00	0	-25912	14216	13582	13256	12622	12296	13420	12460	44	3880	100	8020	10	1	43869164	5304	63.30	5.69	12	1.89	191.00	2123.00	17270	20240704	-29.99	3470	20231031	248.41	17270	-29.99	20240704	7660	57.83	20240102	17270	-29.99	20240704	3470	248.41	20231031	5.32	N	253590	100	43 억		0	N	N	1075	N	00	N
158	20240802	120845	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12000	-950	5	-7.34	9540646810	782841	46.27	12370	12420	11960	16830	9070	12950	12187.15	0.00	0	-23481	14216	13582	13256	12622	12296	13420	12460	44	3880	100	8020	10	1	43869164	5264	62.83	5.65	12	1.78	191.00	2123.00	17270	20240704	-30.52	3470	20231031	245.82	17270	-30.52	20240704	7660	56.66	20240102	17270	-30.52	20240704	3470	245.82	20231031	5.32	N	253590	100	43 억		0	N	N	1075	N	00	N
159	20240802	110845	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12100	-850	5	-6.56	7478529110	611242	36.13	12370	12420	12100	16830	9070	12950	12234.90	0.00	0	-25363	14216	13582	13256	12622	12296	13420	12460	44	3880	100	8020	10	1	43869164	5308	63.35	5.70	12	1.39	191.00	2123.00	17270	20240704	-29.94	3470	20231031	248.70	17270	-29.94	20240704	7660	57.96	20240102	17270	-29.94	20240704	3470	248.70	20231031	5.32	N	253590	100	43 억		0	N	N	1075	N	00	N
160	20240802	100840	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12190	-760	5	-5.87	5575571930	454683	26.88	12370	12420	12130	16830	9070	12950	12262.45	0.00	0	-17939	14216	13582	13256	12622	12296	13420	12460	44	3880	100	8020	10	1	43869164	5348	63.82	5.74	12	1.04	191.00	2123.00	17270	20240704	-29.42	3470	20231031	251.30	17270	-29.42	20240704	7660	59.14	20240102	17270	-29.42	20240704	3470	251.30	20231031	5.32	N	253590	100	43 억		0	N	N	1075	N	00	N
161	20240802	090847	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12360	-590	5	-4.56	1991134650	161835	9.57	12370	12380	12210	16830	9070	12950	12303.23	0.00	0	3877	14216	13582	13256	12622	12296	13420	12460	44	3880	100	8020	10	1	43869164	5422	64.71	5.82	12	0.37	191.00	2123.00	17270	20240704	-28.43	3470	20231031	256.20	17270	-28.43	20240704	7660	61.36	20240102	17270	-28.43	20240704	3470	256.20	20231031	5.32	N	253590	100	43 억		0	N	N	1075	N	00	N
162	20240801	160841	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12950	-280	5	-2.12	22101881640	1653986	98.50	13760	13890	12930	17190	9270	13230	13363.30	0.00	0	-97037	13990	13610	12920	12540	11850	13800	12730	44	3960	100	8200	10	1	43869164	5681	67.80	6.10	12	3.77	191.00	2123.00	17270	20240704	-25.01	3470	20231031	273.20	17270	-25.01	20240704	7660	69.06	20240102	17270	-25.01	20240704	3470	273.20	20231031	5.21	N	253590	100	43 억		0	N	N	1075	N	00	N
163	20240801	150902	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13050	-180	5	-1.36	20623986680	1540204	91.73	13760	13890	13040	17190	9270	13230	13390.43	0.00	0	-109013	13990	13610	12920	12540	11850	13800	12730	44	3960	100	8200	10	1	43869164	5725	68.32	6.15	12	3.51	191.00	2123.00	17270	20240704	-24.44	3470	20231031	276.08	17270	-24.44	20240704	7660	70.37	20240102	17270	-24.44	20240704	3470	276.08	20231031	5.21	N	253590	100	43 억		0	N	N	1239	N	00	N
164	20240801	140853	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13170	-60	5	-0.45	18705796840	1393977	83.02	13760	13890	13090	17190	9270	13230	13419.01	0.00	0	-105611	13990	13610	12920	12540	11850	13800	12730	44	3960	100	8200	10	1	43869164	5778	68.95	6.20	12	3.18	191.00	2123.00	17270	20240704	-23.74	3470	20231031	279.54	17270	-23.74	20240704	7660	71.93	20240102	17270	-23.74	20240704	3470	279.54	20231031	5.21	N	253590	100	43 억		0	N	N	1239	N	00	N
165	20240801	130844	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13240	10	2	0.08	17492951530	1302108	77.55	13760	13890	13090	17190	9270	13230	13434.33	0.00	0	-102809	13990	13610	12920	12540	11850	13800	12730	44	3960	100	8200	10	1	43869164	5808	69.32	6.24	12	2.97	191.00	2123.00	17270	20240704	-23.34	3470	20231031	281.56	17270	-23.34	20240704	7660	72.85	20240102	17270	-23.34	20240704	3470	281.56	20231031	5.21	N	253590	100	43 억		0	N	N	1239	N	00	N
166	20240801	120849	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13260	30	2	0.23	16884324630	1256155	74.81	13760	13890	13090	17190	9270	13230	13441.28	0.00	0	-101035	13990	13610	12920	12540	11850	13800	12730	44	3960	100	8200	10	1	43869164	5817	69.42	6.25	12	2.86	191.00	2123.00	17270	20240704	-23.22	3470	20231031	282.13	17270	-23.22	20240704	7660	73.11	20240102	17270	-23.22	20240704	3470	282.13	20231031	5.21	N	253590	100	43 억		0	N	N	1239	N	00	N
167	20240801	110849	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13300	70	2	0.53	16308631590	1212756	72.23	13760	13890	13090	17190	9270	13230	13447.58	0.00	0	-100174	13990	13610	12920	12540	11850	13800	12730	44	3960	100	8200	10	1	43869164	5835	69.63	6.26	12	2.76	191.00	2123.00	17270	20240704	-22.99	3470	20231031	283.29	17270	-22.99	20240704	7660	73.63	20240102	17270	-22.99	20240704	3470	283.29	20231031	5.21	N	253590	100	43 억		0	N	N	1239	N	00	N
168	20240801	100845	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13370	140	2	1.06	14269878810	1059177	63.08	13760	13890	13090	17190	9270	13230	13472.61	0.00	0	-100963	13990	13610	12920	12540	11850	13800	12730	44	3960	100	8200	10	1	43869164	5865	70.00	6.30	12	2.41	191.00	2123.00	17270	20240704	-22.58	3470	20231031	285.30	17270	-22.58	20240704	7660	74.54	20240102	17270	-22.58	20240704	3470	285.30	20231031	5.21	N	253590	100	43 억		0	N	N	1239	N	00	N
169	20240801	090836	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13530	300	2	2.27	6677428090	489063	29.13	13760	13890	13440	17190	9270	13230	13653.52	0.00	0	-101953	13990	13610	12920	12540	11850	13800	12730	44	3960	100	8200	10	1	43869164	5935	70.84	6.37	12	1.11	191.00	2123.00	17270	20240704	-21.66	3470	20231031	289.91	17270	-21.66	20240704	7660	76.63	20240102	17270	-21.66	20240704	3470	289.91	20231031	5.21	N	253590	100	43 억		0	N	N	1239	N	00	N