KissMeData/271830/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	161045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2400	20	2	0.84	298178470	124334	184.49	2390	2470	2355	3090	1670	2380	2398.20	2.84	0	-1455	2423	2401	2378	2356	2333	2402	2357	29	710	100	1470	5	1	29490202	708	9.23	1.01	12	0.42	260.00	2383.00	5440	20240205	-55.88	1860	20240806	29.03	5440	-55.88	20240205	1860	29.03	20240806	5440	-55.88	20240205	1860	29.03	20240806	4.01	N	271830	100	29 억		838201	N	N	0	N	00	N
3	20240830	151058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2395	15	2	0.63	291558070	121576	180.40	2390	2470	2355	3090	1670	2380	2398.15	2.84	0	-1180	2423	2401	2378	2356	2333	2402	2357	29	710	100	1470	5	1	29490202	706	9.21	1.01	12	0.41	260.00	2383.00	5440	20240205	-55.97	1860	20240806	28.76	5440	-55.97	20240205	1860	28.76	20240806	5440	-55.97	20240205	1860	28.76	20240806	4.01	N	271830	100	29 억		838201	N	N	0	N	00	N
4	20240830	141056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2395	15	2	0.63	248696665	103689	153.86	2390	2470	2355	3090	1670	2380	2398.49	2.84	0	-929	2423	2401	2378	2356	2333	2402	2357	29	710	100	1470	5	1	29490202	706	9.21	1.01	12	0.35	260.00	2383.00	5440	20240205	-55.97	1860	20240806	28.76	5440	-55.97	20240205	1860	28.76	20240806	5440	-55.97	20240205	1860	28.76	20240806	4.01	N	271830	100	29 억		838201	N	N	0	N	00	N
5	20240830	131049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2400	20	2	0.84	199125685	83001	123.16	2390	2470	2355	3090	1670	2380	2399.08	2.84	0	-406	2423	2401	2378	2356	2333	2402	2357	29	710	100	1470	5	1	29490202	708	9.23	1.01	12	0.28	260.00	2383.00	5440	20240205	-55.88	1860	20240806	29.03	5440	-55.88	20240205	1860	29.03	20240806	5440	-55.88	20240205	1860	29.03	20240806	4.01	N	271830	100	29 억		838201	N	N	0	N	00	N
6	20240830	121054	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2395	15	2	0.63	167206135	69711	103.44	2390	2470	2355	3090	1670	2380	2398.56	2.84	0	-39	2423	2401	2378	2356	2333	2402	2357	29	710	100	1470	5	1	29490202	706	9.21	1.01	12	0.24	260.00	2383.00	5440	20240205	-55.97	1860	20240806	28.76	5440	-55.97	20240205	1860	28.76	20240806	5440	-55.97	20240205	1860	28.76	20240806	4.01	N	271830	100	29 억		838201	N	N	0	N	00	N
7	20240830	111105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2400	20	2	0.84	153681795	64045	95.03	2390	2470	2355	3090	1670	2380	2399.59	2.84	0	574	2423	2401	2378	2356	2333	2402	2357	29	710	100	1470	5	1	29490202	708	9.23	1.01	12	0.22	260.00	2383.00	5440	20240205	-55.88	1860	20240806	29.03	5440	-55.88	20240205	1860	29.03	20240806	5440	-55.88	20240205	1860	29.03	20240806	4.01	N	271830	100	29 억		838201	N	N	0	N	00	N
8	20240830	101059	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2385	5	2	0.21	142959100	59528	88.33	2390	2470	2355	3090	1670	2380	2401.54	2.84	0	2839	2423	2401	2378	2356	2333	2402	2357	29	710	100	1470	5	1	29490202	703	9.17	1.00	12	0.20	260.00	2383.00	5440	20240205	-56.16	1860	20240806	28.23	5440	-56.16	20240205	1860	28.23	20240806	5440	-56.16	20240205	1860	28.23	20240806	4.01	N	271830	100	29 억		838201	N	N	0	N	00	N
9	20240830	091104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2425	45	2	1.89	25940670	10764	15.97	2390	2430	2390	3090	1670	2380	2409.95	2.84	0	6452	2423	2401	2378	2356	2333	2402	2357	29	710	100	1470	5	1	29490202	715	9.33	1.02	12	0.04	260.00	2383.00	5440	20240205	-55.42	1860	20240806	30.38	5440	-55.42	20240205	1860	30.38	20240806	5440	-55.42	20240205	1860	30.38	20240806	4.01	N	271830	100	29 억		838201	N	N	0	N	00	N
10	20240829	161102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2380	5	2	0.21	158394045	66639	58.60	2380	2400	2355	3085	1665	2375	2376.90	2.87	0	-7312	2435	2405	2360	2330	2285	2420	2345	29	710	100	1470	5	1	29490202	702	9.15	1.00	12	0.23	260.00	2383.00	5440	20240205	-56.25	1860	20240806	27.96	5440	-56.25	20240205	1860	27.96	20240806	5440	-56.25	20240205	1860	27.96	20240806	4.02	N	271830	100	29 억		845243	N	N	0	N	00	N
11	20240829	151113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2375	0	3	0.00	149414230	62859	55.28	2380	2400	2355	3085	1665	2375	2376.97	2.87	0	-7004	2435	2405	2360	2330	2285	2420	2345	29	710	100	1470	5	1	29490202	700	9.13	1.00	12	0.21	260.00	2383.00	5440	20240205	-56.34	1860	20240806	27.69	5440	-56.34	20240205	1860	27.69	20240806	5440	-56.34	20240205	1860	27.69	20240806	4.02	N	271830	100	29 억		845243	N	N	0	N	00	N
12	20240829	141113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2375	0	3	0.00	126206215	53070	46.67	2380	2400	2355	3085	1665	2375	2378.11	2.87	0	-6521	2435	2405	2360	2330	2285	2420	2345	29	710	100	1470	5	1	29490202	700	9.13	1.00	12	0.18	260.00	2383.00	5440	20240205	-56.34	1860	20240806	27.69	5440	-56.34	20240205	1860	27.69	20240806	5440	-56.34	20240205	1860	27.69	20240806	4.02	N	271830	100	29 억		845243	N	N	0	N	00	N
13	20240829	131114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2365	-10	5	-0.42	112097100	47121	41.44	2380	2400	2355	3085	1665	2375	2378.92	2.87	0	-5664	2435	2405	2360	2330	2285	2420	2345	29	710	100	1470	5	1	29490202	697	9.10	0.99	12	0.16	260.00	2383.00	5440	20240205	-56.53	1860	20240806	27.15	5440	-56.53	20240205	1860	27.15	20240806	5440	-56.53	20240205	1860	27.15	20240806	4.02	N	271830	100	29 억		845243	N	N	0	N	00	N
14	20240829	121113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2370	-5	5	-0.21	75894675	31913	28.07	2380	2400	2355	3085	1665	2375	2378.17	2.87	0	-6132	2435	2405	2360	2330	2285	2420	2345	29	710	100	1470	5	1	29490202	699	9.12	0.99	12	0.11	260.00	2383.00	5440	20240205	-56.43	1860	20240806	27.42	5440	-56.43	20240205	1860	27.42	20240806	5440	-56.43	20240205	1860	27.42	20240806	4.02	N	271830	100	29 억		845243	N	N	0	N	00	N
15	20240829	111113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2380	5	2	0.21	56509500	23728	20.87	2380	2400	2355	3085	1665	2375	2381.55	2.87	0	-5686	2435	2405	2360	2330	2285	2420	2345	29	710	100	1470	5	1	29490202	702	9.15	1.00	12	0.08	260.00	2383.00	5440	20240205	-56.25	1860	20240806	27.96	5440	-56.25	20240205	1860	27.96	20240806	5440	-56.25	20240205	1860	27.96	20240806	4.02	N	271830	100	29 억		845243	N	N	0	N	00	N
16	20240829	101106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2400	25	2	1.05	38463155	16142	14.20	2380	2400	2355	3085	1665	2375	2382.80	2.87	0	-3304	2435	2405	2360	2330	2285	2420	2345	29	710	100	1470	5	1	29490202	708	9.23	1.01	12	0.05	260.00	2383.00	5440	20240205	-55.88	1860	20240806	29.03	5440	-55.88	20240205	1860	29.03	20240806	5440	-55.88	20240205	1860	29.03	20240806	4.02	N	271830	100	29 억		845243	N	N	0	N	00	N
17	20240829	091111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2390	15	2	0.63	13009115	5479	4.82	2380	2390	2355	3085	1665	2375	2374.36	2.87	0	-1973	2435	2405	2360	2330	2285	2420	2345	29	710	100	1470	5	1	29490202	705	9.19	1.00	12	0.02	260.00	2383.00	5440	20240205	-56.07	1860	20240806	28.49	5440	-56.07	20240205	1860	28.49	20240806	5440	-56.07	20240205	1860	28.49	20240806	4.02	N	271830	100	29 억		845243	N	N	0	N	00	N
18	20240828	161035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2375	15	2	0.64	264736590	112606	126.19	2355	2390	2315	3065	1655	2360	2350.88	2.79	0	23062	2443	2401	2338	2296	2233	2422	2317	29	705	100	1460	5	1	29490202	700	9.13	1.00	12	0.38	260.00	2383.00	5440	20240205	-56.34	1860	20240806	27.69	5440	-56.34	20240205	1860	27.69	20240806	5440	-56.34	20240205	1860	27.69	20240806	4.04	N	271830	100	29 억		821972	N	N	0	N	00	N
19	20240828	151043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2375	15	2	0.64	256577625	109172	122.34	2355	2390	2315	3065	1655	2360	2350.21	2.79	0	23749	2443	2401	2338	2296	2233	2422	2317	29	705	100	1460	5	1	29490202	700	9.13	1.00	12	0.37	260.00	2383.00	5440	20240205	-56.34	1860	20240806	27.69	5440	-56.34	20240205	1860	27.69	20240806	5440	-56.34	20240205	1860	27.69	20240806	4.04	N	271830	100	29 억		821972	N	N	0	N	00	N
20	20240828	141045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2370	10	2	0.42	215391855	91807	102.88	2355	2390	2315	3065	1655	2360	2346.14	2.79	0	19835	2443	2401	2338	2296	2233	2422	2317	29	705	100	1460	5	1	29490202	699	9.12	0.99	12	0.31	260.00	2383.00	5440	20240205	-56.43	1860	20240806	27.42	5440	-56.43	20240205	1860	27.42	20240806	5440	-56.43	20240205	1860	27.42	20240806	4.04	N	271830	100	29 억		821972	N	N	0	N	00	N
21	20240828	131042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2340	-20	5	-0.85	119212305	51090	57.25	2355	2360	2315	3065	1655	2360	2333.38	2.79	0	4342	2443	2401	2338	2296	2233	2422	2317	29	705	100	1460	5	1	29490202	690	9.00	0.98	12	0.17	260.00	2383.00	5440	20240205	-56.99	1860	20240806	25.81	5440	-56.99	20240205	1860	25.81	20240806	5440	-56.99	20240205	1860	25.81	20240806	4.04	N	271830	100	29 억		821972	N	N	0	N	00	N
22	20240828	121040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2355	-5	5	-0.21	52539895	22454	25.16	2355	2360	2315	3065	1655	2360	2339.89	2.79	0	575	2443	2401	2338	2296	2233	2422	2317	29	705	100	1460	5	1	29490202	694	9.06	0.99	12	0.08	260.00	2383.00	5440	20240205	-56.71	1860	20240806	26.61	5440	-56.71	20240205	1860	26.61	20240806	5440	-56.71	20240205	1860	26.61	20240806	4.04	N	271830	100	29 억		821972	N	N	0	N	00	N
23	20240828	111040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2350	-10	5	-0.42	42036335	17977	20.15	2355	2360	2315	3065	1655	2360	2338.34	2.79	0	680	2443	2401	2338	2296	2233	2422	2317	29	705	100	1460	5	1	29490202	693	9.04	0.99	12	0.06	260.00	2383.00	5440	20240205	-56.80	1860	20240806	26.34	5440	-56.80	20240205	1860	26.34	20240806	5440	-56.80	20240205	1860	26.34	20240806	4.04	N	271830	100	29 억		821972	N	N	0	N	00	N
24	20240828	101107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2360	0	3	0.00	20231455	8671	9.72	2355	2360	2315	3065	1655	2360	2333.23	2.79	0	2115	2443	2401	2338	2296	2233	2422	2317	29	705	100	1460	5	1	29490202	696	9.08	0.99	12	0.03	260.00	2383.00	5440	20240205	-56.62	1860	20240806	26.88	5440	-56.62	20240205	1860	26.88	20240806	5440	-56.62	20240205	1860	26.88	20240806	4.04	N	271830	100	29 억		821972	N	N	0	N	00	N
25	20240828	091058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2340	-20	5	-0.85	12379110	5320	5.96	2355	2360	2315	3065	1655	2360	2326.90	2.79	0	2418	2443	2401	2338	2296	2233	2422	2317	29	705	100	1460	5	1	29490202	690	9.00	0.98	12	0.02	260.00	2383.00	5440	20240205	-56.99	1860	20240806	25.81	5440	-56.99	20240205	1860	25.81	20240806	5440	-56.99	20240205	1860	25.81	20240806	4.04	N	271830	100	29 억		821972	N	N	0	N	00	N
26	20240827	161034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2360	55	2	2.39	207778550	88960	122.64	2300	2380	2275	2995	1615	2305	2335.35	2.72	0	20489	2365	2335	2310	2280	2255	2322	2267	29	690	100	1420	5	1	29490202	696	9.08	0.99	12	0.30	260.00	2383.00	5440	20240205	-56.62	1860	20240806	26.88	5440	-56.62	20240205	1860	26.88	20240806	5440	-56.62	20240205	1860	26.88	20240806	4.11	N	271830	100	29 억		801959	N	N	0	N	00	N
27	20240827	151041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2360	55	2	2.39	192792945	82609	113.88	2300	2380	2275	2995	1615	2305	2333.80	2.72	0	18050	2365	2335	2310	2280	2255	2322	2267	29	690	100	1420	5	1	29490202	696	9.08	0.99	12	0.28	260.00	2383.00	5440	20240205	-56.62	1860	20240806	26.88	5440	-56.62	20240205	1860	26.88	20240806	5440	-56.62	20240205	1860	26.88	20240806	4.11	N	271830	100	29 억		801959	N	N	0	N	00	N
28	20240827	141045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2350	45	2	1.95	165153960	70931	97.78	2300	2380	2275	2995	1615	2305	2328.37	2.72	0	17705	2365	2335	2310	2280	2255	2322	2267	29	690	100	1420	5	1	29490202	693	9.04	0.99	12	0.24	260.00	2383.00	5440	20240205	-56.80	1860	20240806	26.34	5440	-56.80	20240205	1860	26.34	20240806	5440	-56.80	20240205	1860	26.34	20240806	4.11	N	271830	100	29 억		801959	N	N	0	N	00	N
29	20240827	131048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2310	5	2	0.22	63991020	27791	38.31	2300	2330	2275	2995	1615	2305	2302.58	2.72	0	1376	2365	2335	2310	2280	2255	2322	2267	29	690	100	1420	5	1	29490202	681	8.88	0.97	12	0.09	260.00	2383.00	5440	20240205	-57.54	1860	20240806	24.19	5440	-57.54	20240205	1860	24.19	20240806	5440	-57.54	20240205	1860	24.19	20240806	4.11	N	271830	100	29 억		801959	N	N	0	N	00	N
30	20240827	121049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2330	25	2	1.08	58940460	25615	35.31	2300	2330	2275	2995	1615	2305	2301.01	2.72	0	983	2365	2335	2310	2280	2255	2322	2267	29	690	100	1420	5	1	29490202	687	8.96	0.98	12	0.09	260.00	2383.00	5440	20240205	-57.17	1860	20240806	25.27	5440	-57.17	20240205	1860	25.27	20240806	5440	-57.17	20240205	1860	25.27	20240806	4.11	N	271830	100	29 억		801959	N	N	0	N	00	N
31	20240827	111045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2305	0	3	0.00	50566855	22002	30.33	2300	2320	2275	2995	1615	2305	2298.28	2.72	0	1032	2365	2335	2310	2280	2255	2322	2267	29	690	100	1420	5	1	29490202	680	8.87	0.97	12	0.07	260.00	2383.00	5440	20240205	-57.63	1860	20240806	23.92	5440	-57.63	20240205	1860	23.92	20240806	5440	-57.63	20240205	1860	23.92	20240806	4.11	N	271830	100	29 억		801959	N	N	0	N	00	N
32	20240827	101042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2305	0	3	0.00	42008435	18291	25.22	2300	2320	2275	2995	1615	2305	2296.67	2.72	0	945	2365	2335	2310	2280	2255	2322	2267	29	690	100	1420	5	1	29490202	680	8.87	0.97	12	0.06	260.00	2383.00	5440	20240205	-57.63	1860	20240806	23.92	5440	-57.63	20240205	1860	23.92	20240806	5440	-57.63	20240205	1860	23.92	20240806	4.11	N	271830	100	29 억		801959	N	N	0	N	00	N
33	20240827	091043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2300	-5	5	-0.22	15787600	6875	9.48	2300	2300	2290	2995	1615	2305	2296.38	2.72	0	-2497	2365	2335	2310	2280	2255	2322	2267	29	690	100	1420	5	1	29490202	678	8.85	0.97	12	0.02	260.00	2383.00	5440	20240205	-57.72	1860	20240806	23.66	5440	-57.72	20240205	1860	23.66	20240806	5440	-57.72	20240205	1860	23.66	20240806	4.11	N	271830	100	29 억		801959	N	N	0	N	00	N
34	20240826	161027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2305	5	2	0.22	167825470	72488	103.84	2315	2340	2285	2990	1610	2300	2315.22	2.73	0	-3694	2366	2332	2301	2267	2236	2317	2252	29	690	100	1420	5	1	29490202	680	8.87	0.97	12	0.25	260.00	2383.00	5440	20240205	-57.63	1860	20240806	23.92	5440	-57.63	20240205	1860	23.92	20240806	5440	-57.63	20240205	1860	23.92	20240806	4.11	N	271830	100	29 억		805738	N	N	0	N	00	N
35	20240826	151037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2320	20	2	0.87	156917900	67758	97.07	2315	2340	2285	2990	1610	2300	2315.86	2.73	0	-2939	2366	2332	2301	2267	2236	2317	2252	29	690	100	1420	5	1	29490202	684	8.92	0.97	12	0.23	260.00	2383.00	5440	20240205	-57.35	1860	20240806	24.73	5440	-57.35	20240205	1860	24.73	20240806	5440	-57.35	20240205	1860	24.73	20240806	4.11	N	271830	100	29 억		805738	N	N	0	N	00	N
36	20240826	141041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2330	30	2	1.30	88123295	38209	54.74	2315	2340	2285	2990	1610	2300	2306.35	2.73	0	-8448	2366	2332	2301	2267	2236	2317	2252	29	690	100	1420	5	1	29490202	687	8.96	0.98	12	0.13	260.00	2383.00	5440	20240205	-57.17	1860	20240806	25.27	5440	-57.17	20240205	1860	25.27	20240806	5440	-57.17	20240205	1860	25.27	20240806	4.11	N	271830	100	29 억		805738	N	N	0	N	00	N
37	20240826	131039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2315	15	2	0.65	75464760	32765	46.94	2315	2320	2285	2990	1610	2300	2303.21	2.73	0	-8644	2366	2332	2301	2267	2236	2317	2252	29	690	100	1420	5	1	29490202	683	8.90	0.97	12	0.11	260.00	2383.00	5440	20240205	-57.44	1860	20240806	24.46	5440	-57.44	20240205	1860	24.46	20240806	5440	-57.44	20240205	1860	24.46	20240806	4.11	N	271830	100	29 억		805738	N	N	0	N	00	N
38	20240826	121035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2310	10	2	0.43	53859535	23396	33.52	2315	2320	2285	2990	1610	2300	2302.08	2.73	0	-9563	2366	2332	2301	2267	2236	2317	2252	29	690	100	1420	5	1	29490202	681	8.88	0.97	12	0.08	260.00	2383.00	5440	20240205	-57.54	1860	20240806	24.19	5440	-57.54	20240205	1860	24.19	20240806	5440	-57.54	20240205	1860	24.19	20240806	4.11	N	271830	100	29 억		805738	N	N	0	N	00	N
39	20240826	111038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2300	0	3	0.00	24692605	10705	15.34	2315	2320	2290	2990	1610	2300	2306.64	2.73	0	-4478	2366	2332	2301	2267	2236	2317	2252	29	690	100	1420	5	1	29490202	678	8.85	0.97	12	0.04	260.00	2383.00	5440	20240205	-57.72	1860	20240806	23.66	5440	-57.72	20240205	1860	23.66	20240806	5440	-57.72	20240205	1860	23.66	20240806	4.11	N	271830	100	29 억		805738	N	N	0	N	00	N
40	20240826	101040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2300	0	3	0.00	22604045	9797	14.03	2315	2320	2290	2990	1610	2300	2307.24	2.73	0	-4182	2366	2332	2301	2267	2236	2317	2252	29	690	100	1420	5	1	29490202	678	8.85	0.97	12	0.03	260.00	2383.00	5440	20240205	-57.72	1860	20240806	23.66	5440	-57.72	20240205	1860	23.66	20240806	5440	-57.72	20240205	1860	23.66	20240806	4.11	N	271830	100	29 억		805738	N	N	0	N	00	N
41	20240826	091034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2310	10	2	0.43	1804280	781	1.12	2315	2315	2305	2990	1610	2300	2310.22	2.73	0	-299	2366	2332	2301	2267	2236	2317	2252	29	690	100	1420	5	1	29490202	681	8.88	0.97	12	0.00	260.00	2383.00	5440	20240205	-57.54	1860	20240806	24.19	5440	-57.54	20240205	1860	24.19	20240806	5440	-57.54	20240205	1860	24.19	20240806	4.11	N	271830	100	29 억		805738	N	N	0	N	00	N
42	20240823	161028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2300	-25	5	-1.08	150902975	65735	85.78	2305	2335	2270	3020	1630	2325	2295.61	2.74	0	-3420	2388	2356	2318	2286	2248	2337	2267	29	695	100	1440	5	1	29490202	678	8.85	0.97	12	0.22	260.00	2383.00	5440	20240205	-57.72	1860	20240806	23.66	5440	-57.72	20240205	1860	23.66	20240806	5440	-57.72	20240205	1860	23.66	20240806	4.13	N	271830	100	29 억		809158	N	N	0	N	00	N
43	20240823	151037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2320	-5	5	-0.22	141091200	61464	80.21	2305	2335	2270	3020	1630	2325	2295.51	2.74	0	-2429	2388	2356	2318	2286	2248	2337	2267	29	695	100	1440	5	1	29490202	684	8.92	0.97	12	0.21	260.00	2383.00	5440	20240205	-57.35	1860	20240806	24.73	5440	-57.35	20240205	1860	24.73	20240806	5440	-57.35	20240205	1860	24.73	20240806	4.13	N	271830	100	29 억		809158	N	N	0	N	00	N
44	20240823	141037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2320	-5	5	-0.22	58027315	25330	33.05	2305	2335	2270	3020	1630	2325	2290.85	2.74	0	-7130	2388	2356	2318	2286	2248	2337	2267	29	695	100	1440	5	1	29490202	684	8.92	0.97	12	0.09	260.00	2383.00	5440	20240205	-57.35	1860	20240806	24.73	5440	-57.35	20240205	1860	24.73	20240806	5440	-57.35	20240205	1860	24.73	20240806	4.13	N	271830	100	29 억		809158	N	N	0	N	00	N
45	20240823	131035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2300	-25	5	-1.08	48894460	21382	27.90	2305	2310	2270	3020	1630	2325	2286.71	2.74	0	-6968	2388	2356	2318	2286	2248	2337	2267	29	695	100	1440	5	1	29490202	678	8.85	0.97	12	0.07	260.00	2383.00	5440	20240205	-57.72	1860	20240806	23.66	5440	-57.72	20240205	1860	23.66	20240806	5440	-57.72	20240205	1860	23.66	20240806	4.13	N	271830	100	29 억		809158	N	N	0	N	00	N
46	20240823	121034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2295	-30	5	-1.29	41761405	18273	23.85	2305	2310	2270	3020	1630	2325	2285.42	2.74	0	-7988	2388	2356	2318	2286	2248	2337	2267	29	695	100	1440	5	1	29490202	677	8.83	0.96	12	0.06	260.00	2383.00	5440	20240205	-57.81	1860	20240806	23.39	5440	-57.81	20240205	1860	23.39	20240806	5440	-57.81	20240205	1860	23.39	20240806	4.13	N	271830	100	29 억		809158	N	N	0	N	00	N
47	20240823	111031	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2285	-40	5	-1.72	35618300	15588	20.34	2305	2310	2270	3020	1630	2325	2284.98	2.74	0	-6492	2388	2356	2318	2286	2248	2337	2267	29	695	100	1440	5	1	29490202	674	8.79	0.96	12	0.05	260.00	2383.00	5440	20240205	-58.00	1860	20240806	22.85	5440	-58.00	20240205	1860	22.85	20240806	5440	-58.00	20240205	1860	22.85	20240806	4.13	N	271830	100	29 억		809158	N	N	0	N	00	N
48	20240823	101036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2285	-40	5	-1.72	21226580	9278	12.11	2305	2310	2280	3020	1630	2325	2287.84	2.74	0	-1427	2388	2356	2318	2286	2248	2337	2267	29	695	100	1440	5	1	29490202	674	8.79	0.96	12	0.03	260.00	2383.00	5440	20240205	-58.00	1860	20240806	22.85	5440	-58.00	20240205	1860	22.85	20240806	5440	-58.00	20240205	1860	22.85	20240806	4.13	N	271830	100	29 억		809158	N	N	0	N	00	N
49	20240823	091035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2280	-45	5	-1.94	8081985	3532	4.61	2305	2310	2280	3020	1630	2325	2288.22	2.74	0	-9	2388	2356	2318	2286	2248	2337	2267	29	695	100	1440	5	1	29490202	672	8.77	0.96	12	0.01	260.00	2383.00	5440	20240205	-58.09	1860	20240806	22.58	5440	-58.09	20240205	1860	22.58	20240806	5440	-58.09	20240205	1860	22.58	20240806	4.13	N	271830	100	29 억		809158	N	N	0	N	00	N
50	20240822	161029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2325	30	2	1.31	176731510	76569	95.51	2330	2350	2280	2980	1610	2295	2308.13	2.76	0	-5491	2348	2321	2298	2271	2248	2310	2260	29	685	100	1420	5	1	29490202	686	8.94	0.98	12	0.26	260.00	2383.00	5440	20240205	-57.26	1860	20240806	25.00	5440	-57.26	20240205	1860	25.00	20240806	5440	-57.26	20240205	1860	25.00	20240806	4.22	N	271830	100	29 억		814649	N	N	0	N	00	N
51	20240822	151037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2300	5	2	0.22	171270595	74201	92.56	2330	2350	2280	2980	1610	2295	2308.20	2.76	0	-5247	2348	2321	2298	2271	2248	2310	2260	29	685	100	1420	5	1	29490202	678	8.85	0.97	12	0.25	260.00	2383.00	5440	20240205	-57.72	1860	20240806	23.66	5440	-57.72	20240205	1860	23.66	20240806	5440	-57.72	20240205	1860	23.66	20240806	4.22	N	271830	100	29 억		814649	N	N	0	N	00	N
52	20240822	141038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2330	35	2	1.53	132902445	57557	71.80	2330	2350	2280	2980	1610	2295	2309.06	2.76	0	-8455	2348	2321	2298	2271	2248	2310	2260	29	685	100	1420	5	1	29490202	687	8.96	0.98	12	0.20	260.00	2383.00	5440	20240205	-57.17	1860	20240806	25.27	5440	-57.17	20240205	1860	25.27	20240806	5440	-57.17	20240205	1860	25.27	20240806	4.22	N	271830	100	29 억		814649	N	N	0	N	00	N
53	20240822	131037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2295	0	3	0.00	69098095	30038	37.47	2330	2330	2280	2980	1610	2295	2300.36	2.76	0	-8055	2348	2321	2298	2271	2248	2310	2260	29	685	100	1420	5	1	29490202	677	8.83	0.96	12	0.10	260.00	2383.00	5440	20240205	-57.81	1860	20240806	23.39	5440	-57.81	20240205	1860	23.39	20240806	5440	-57.81	20240205	1860	23.39	20240806	4.22	N	271830	100	29 억		814649	N	N	0	N	00	N
54	20240822	121042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2285	-10	5	-0.44	63261315	27496	34.30	2330	2330	2280	2980	1610	2295	2300.75	2.76	0	-7806	2348	2321	2298	2271	2248	2310	2260	29	685	100	1420	5	1	29490202	674	8.79	0.96	12	0.09	260.00	2383.00	5440	20240205	-58.00	1860	20240806	22.85	5440	-58.00	20240205	1860	22.85	20240806	5440	-58.00	20240205	1860	22.85	20240806	4.22	N	271830	100	29 억		814649	N	N	0	N	00	N
55	20240822	111032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2285	-10	5	-0.44	53045935	23026	28.72	2330	2330	2285	2980	1610	2295	2303.74	2.76	0	-4736	2348	2321	2298	2271	2248	2310	2260	29	685	100	1420	5	1	29490202	674	8.79	0.96	12	0.08	260.00	2383.00	5440	20240205	-58.00	1860	20240806	22.85	5440	-58.00	20240205	1860	22.85	20240806	5440	-58.00	20240205	1860	22.85	20240806	4.22	N	271830	100	29 억		814649	N	N	0	N	00	N
56	20240822	101032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2295	0	3	0.00	44705055	19376	24.17	2330	2330	2285	2980	1610	2295	2307.24	2.76	0	-4781	2348	2321	2298	2271	2248	2310	2260	29	685	100	1420	5	1	29490202	677	8.83	0.96	12	0.07	260.00	2383.00	5440	20240205	-57.81	1860	20240806	23.39	5440	-57.81	20240205	1860	23.39	20240806	5440	-57.81	20240205	1860	23.39	20240806	4.22	N	271830	100	29 억		814649	N	N	0	N	00	N
57	20240822	091032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2330	35	2	1.53	2470860	1064	1.33	2330	2330	2305	2980	1610	2295	2322.24	2.76	0	-351	2348	2321	2298	2271	2248	2310	2260	29	685	100	1420	5	1	29490202	687	8.96	0.98	12	0.00	260.00	2383.00	5440	20240205	-57.17	1860	20240806	25.27	5440	-57.17	20240205	1860	25.27	20240806	5440	-57.17	20240205	1860	25.27	20240806	4.22	N	271830	100	29 억		814649	N	N	0	N	00	N
58	20240821	161026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2295	-35	5	-1.50	184367670	80142	23.20	2310	2325	2275	3025	1635	2330	2300.52	2.82	0	-9008	2490	2410	2335	2255	2180	2450	2295	29	695	100	1440	5	1	29490202	677	8.83	0.96	12	0.27	260.00	2383.00	5440	20240205	-57.81	1860	20240806	23.39	5440	-57.81	20240205	1860	23.39	20240806	5440	-57.81	20240205	1860	23.39	20240806	4.11	N	271830	100	29 억		831971	N	N	0	N	00	N
59	20240821	151039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2315	-15	5	-0.64	177694220	77242	22.36	2310	2325	2275	3025	1635	2330	2300.49	2.82	0	-7994	2490	2410	2335	2255	2180	2450	2295	29	695	100	1440	5	1	29490202	683	8.90	0.97	12	0.26	260.00	2383.00	5440	20240205	-57.44	1860	20240806	24.46	5440	-57.44	20240205	1860	24.46	20240806	5440	-57.44	20240205	1860	24.46	20240806	4.11	N	271830	100	29 억		831971	N	N	0	N	00	N
60	20240821	141037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2285	-45	5	-1.93	123550160	53840	15.59	2310	2325	2275	3025	1635	2330	2294.77	2.82	0	-9161	2490	2410	2335	2255	2180	2450	2295	29	695	100	1440	5	1	29490202	674	8.79	0.96	12	0.18	260.00	2383.00	5440	20240205	-58.00	1860	20240806	22.85	5440	-58.00	20240205	1860	22.85	20240806	5440	-58.00	20240205	1860	22.85	20240806	4.11	N	271830	100	29 억		831971	N	N	0	N	00	N
61	20240821	131042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2285	-45	5	-1.93	117094040	51013	14.77	2310	2325	2275	3025	1635	2330	2295.38	2.82	0	-7783	2490	2410	2335	2255	2180	2450	2295	29	695	100	1440	5	1	29490202	674	8.79	0.96	12	0.17	260.00	2383.00	5440	20240205	-58.00	1860	20240806	22.85	5440	-58.00	20240205	1860	22.85	20240806	5440	-58.00	20240205	1860	22.85	20240806	4.11	N	271830	100	29 억		831971	N	N	0	N	00	N
62	20240821	121043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2295	-35	5	-1.50	98881950	43028	12.46	2310	2325	2275	3025	1635	2330	2298.08	2.82	0	-6718	2490	2410	2335	2255	2180	2450	2295	29	695	100	1440	5	1	29490202	677	8.83	0.96	12	0.15	260.00	2383.00	5440	20240205	-57.81	1860	20240806	23.39	5440	-57.81	20240205	1860	23.39	20240806	5440	-57.81	20240205	1860	23.39	20240806	4.11	N	271830	100	29 억		831971	N	N	0	N	00	N
63	20240821	111036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2275	-55	5	-2.36	94933100	41298	11.96	2310	2325	2275	3025	1635	2330	2298.73	2.82	0	-7050	2490	2410	2335	2255	2180	2450	2295	29	695	100	1440	5	1	29490202	671	8.75	0.95	12	0.14	260.00	2383.00	5440	20240205	-58.18	1860	20240806	22.31	5440	-58.18	20240205	1860	22.31	20240806	5440	-58.18	20240205	1860	22.31	20240806	4.11	N	271830	100	29 억		831971	N	N	0	N	00	N
64	20240821	101042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2305	-25	5	-1.07	64184100	27846	8.06	2310	2325	2285	3025	1635	2330	2304.97	2.82	0	-5928	2490	2410	2335	2255	2180	2450	2295	29	695	100	1440	5	1	29490202	680	8.87	0.97	12	0.09	260.00	2383.00	5440	20240205	-57.63	1860	20240806	23.92	5440	-57.63	20240205	1860	23.92	20240806	5440	-57.63	20240205	1860	23.92	20240806	4.11	N	271830	100	29 억		831971	N	N	0	N	00	N
65	20240821	091033	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2315	-15	5	-0.64	23571815	10202	2.95	2310	2325	2310	3025	1635	2330	2310.51	2.82	0	1614	2490	2410	2335	2255	2180	2450	2295	29	695	100	1440	5	1	29490202	683	8.90	0.97	12	0.03	260.00	2383.00	5440	20240205	-57.44	1860	20240806	24.46	5440	-57.44	20240205	1860	24.46	20240806	5440	-57.44	20240205	1860	24.46	20240806	4.11	N	271830	100	29 억		831971	N	N	0	N	00	N
66	20240820	161021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2330	50	2	2.19	810555130	344918	237.42	2260	2415	2260	2960	1600	2280	2349.99	2.70	0	82980	2376	2327	2276	2227	2176	2302	2202	29	680	100	1410	5	1	29490202	687	8.96	0.98	12	1.17	260.00	2383.00	5440	20240205	-57.17	1860	20240806	25.27	5440	-57.17	20240205	1860	25.27	20240806	5440	-57.17	20240205	1860	25.27	20240806	4.03	N	271830	100	29 억		797540	N	N	0	N	00	N
67	20240820	151032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2335	55	2	2.41	805548130	342766	235.94	2260	2415	2260	2960	1600	2280	2350.14	2.70	0	83452	2376	2327	2276	2227	2176	2302	2202	29	680	100	1410	5	1	29490202	689	8.98	0.98	12	1.16	260.00	2383.00	5440	20240205	-57.08	1860	20240806	25.54	5440	-57.08	20240205	1860	25.54	20240806	5440	-57.08	20240205	1860	25.54	20240806	4.03	N	271830	100	29 억		797540	N	N	0	N	00	N
68	20240820	141030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2330	50	2	2.19	728934030	309653	213.15	2260	2415	2260	2960	1600	2280	2354.04	2.70	0	80536	2376	2327	2276	2227	2176	2302	2202	29	680	100	1410	5	1	29490202	687	8.96	0.98	12	1.05	260.00	2383.00	5440	20240205	-57.17	1860	20240806	25.27	5440	-57.17	20240205	1860	25.27	20240806	5440	-57.17	20240205	1860	25.27	20240806	4.03	N	271830	100	29 억		797540	N	N	0	N	00	N
69	20240820	131032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2370	90	2	3.95	660125085	280319	192.95	2260	2415	2260	2960	1600	2280	2354.91	2.70	0	79562	2376	2327	2276	2227	2176	2302	2202	29	680	100	1410	5	1	29490202	699	9.12	0.99	12	0.95	260.00	2383.00	5440	20240205	-56.43	1860	20240806	27.42	5440	-56.43	20240205	1860	27.42	20240806	5440	-56.43	20240205	1860	27.42	20240806	4.03	N	271830	100	29 억		797540	N	N	0	N	00	N
70	20240820	121025	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2375	95	2	4.17	587678090	249792	171.94	2260	2415	2260	2960	1600	2280	2352.67	2.70	0	77848	2376	2327	2276	2227	2176	2302	2202	29	680	100	1410	5	1	29490202	700	9.13	1.00	12	0.85	260.00	2383.00	5440	20240205	-56.34	1860	20240806	27.69	5440	-56.34	20240205	1860	27.69	20240806	5440	-56.34	20240205	1860	27.69	20240806	4.03	N	271830	100	29 억		797540	N	N	0	N	00	N
71	20240820	111025	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2360	80	2	3.51	402390910	172145	118.49	2260	2385	2260	2960	1600	2280	2337.51	2.70	0	48887	2376	2327	2276	2227	2176	2302	2202	29	680	100	1410	5	1	29490202	696	9.08	0.99	12	0.58	260.00	2383.00	5440	20240205	-56.62	1860	20240806	26.88	5440	-56.62	20240205	1860	26.88	20240806	5440	-56.62	20240205	1860	26.88	20240806	4.03	N	271830	100	29 억		797540	N	N	0	N	00	N
72	20240820	101021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2330	50	2	2.19	231745315	99845	68.73	2260	2370	2260	2960	1600	2280	2321.05	2.70	0	25868	2376	2327	2276	2227	2176	2302	2202	29	680	100	1410	5	1	29490202	687	8.96	0.98	12	0.34	260.00	2383.00	5440	20240205	-57.17	1860	20240806	25.27	5440	-57.17	20240205	1860	25.27	20240806	5440	-57.17	20240205	1860	25.27	20240806	4.03	N	271830	100	29 억		797540	N	N	0	N	00	N
73	20240820	091024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2285	5	2	0.22	11498775	5080	3.50	2260	2285	2260	2960	1600	2280	2263.54	2.70	0	3664	2376	2327	2276	2227	2176	2302	2202	29	680	100	1410	5	1	29490202	674	8.79	0.96	12	0.02	260.00	2383.00	5440	20240205	-58.00	1860	20240806	22.85	5440	-58.00	20240205	1860	22.85	20240806	5440	-58.00	20240205	1860	22.85	20240806	4.03	N	271830	100	29 억		797540	N	N	0	N	00	N
74	20240819	161012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2280	-45	5	-1.94	324215625	143714	152.13	2320	2325	2225	3020	1630	2325	2255.91	2.73	0	-5158	2448	2386	2328	2266	2208	2357	2237	29	695	100	1440	5	1	29490202	672	8.77	0.96	12	0.49	260.00	2383.00	5440	20240205	-58.09	1860	20240806	22.58	5440	-58.09	20240205	1860	22.58	20240806	5440	-58.09	20240205	1860	22.58	20240806	4.02	N	271830	100	29 억		805072	N	N	0	N	00	N
75	20240819	151022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2240	-85	5	-3.66	308034095	136577	144.57	2320	2325	2225	3020	1630	2325	2255.39	2.73	0	-4226	2448	2386	2328	2266	2208	2357	2237	29	695	100	1440	5	1	29490202	661	8.62	0.94	12	0.46	260.00	2383.00	5440	20240205	-58.82	1860	20240806	20.43	5440	-58.82	20240205	1860	20.43	20240806	5440	-58.82	20240205	1860	20.43	20240806	4.02	N	271830	100	29 억		805072	N	N	0	N	00	N
76	20240819	141023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2230	-95	5	-4.09	275349600	121923	129.06	2320	2325	2225	3020	1630	2325	2258.39	2.73	0	-5368	2448	2386	2328	2266	2208	2357	2237	29	695	100	1440	5	1	29490202	658	8.58	0.94	12	0.41	260.00	2383.00	5440	20240205	-59.01	1860	20240806	19.89	5440	-59.01	20240205	1860	19.89	20240806	5440	-59.01	20240205	1860	19.89	20240806	4.02	N	271830	100	29 억		805072	N	N	0	N	00	N
77	20240819	131018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2245	-80	5	-3.44	237140005	104832	110.97	2320	2325	2240	3020	1630	2325	2262.10	2.73	0	-8763	2448	2386	2328	2266	2208	2357	2237	29	695	100	1440	5	1	29490202	662	8.63	0.94	12	0.36	260.00	2383.00	5440	20240205	-58.73	1860	20240806	20.70	5440	-58.73	20240205	1860	20.70	20240806	5440	-58.73	20240205	1860	20.70	20240806	4.02	N	271830	100	29 억		805072	N	N	0	N	00	N
78	20240819	121018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2250	-75	5	-3.23	191334365	84460	89.41	2320	2325	2245	3020	1630	2325	2265.38	2.73	0	-10318	2448	2386	2328	2266	2208	2357	2237	29	695	100	1440	5	1	29490202	664	8.65	0.94	12	0.29	260.00	2383.00	5440	20240205	-58.64	1860	20240806	20.97	5440	-58.64	20240205	1860	20.97	20240806	5440	-58.64	20240205	1860	20.97	20240806	4.02	N	271830	100	29 억		805072	N	N	0	N	00	N
79	20240819	111019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2250	-75	5	-3.23	163709120	72181	76.41	2320	2325	2245	3020	1630	2325	2268.04	2.73	0	-13137	2448	2386	2328	2266	2208	2357	2237	29	695	100	1440	5	1	29490202	664	8.65	0.94	12	0.24	260.00	2383.00	5440	20240205	-58.64	1860	20240806	20.97	5440	-58.64	20240205	1860	20.97	20240806	5440	-58.64	20240205	1860	20.97	20240806	4.02	N	271830	100	29 억		805072	N	N	0	N	00	N
80	20240819	101019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2250	-75	5	-3.23	111302460	48884	51.75	2320	2325	2245	3020	1630	2325	2276.87	2.73	0	-9406	2448	2386	2328	2266	2208	2357	2237	29	695	100	1440	5	1	29490202	664	8.65	0.94	12	0.17	260.00	2383.00	5440	20240205	-58.64	1860	20240806	20.97	5440	-58.64	20240205	1860	20.97	20240806	5440	-58.64	20240205	1860	20.97	20240806	4.02	N	271830	100	29 억		805072	N	N	0	N	00	N
81	20240819	091018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2280	-45	5	-1.94	34224440	14911	15.78	2320	2325	2270	3020	1630	2325	2295.25	2.73	0	-7535	2448	2386	2328	2266	2208	2357	2237	29	695	100	1440	5	1	29490202	672	8.77	0.96	12	0.05	260.00	2383.00	5440	20240205	-58.09	1860	20240806	22.58	5440	-58.09	20240205	1860	22.58	20240806	5440	-58.09	20240205	1860	22.58	20240806	4.02	N	271830	100	29 억		805072	N	N	0	N	00	N
82	20240816	161010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2325	5	2	0.22	217607460	94372	232.56	2330	2390	2270	3015	1625	2320	2305.85	2.75	0	-5486	2423	2371	2333	2281	2243	2397	2307	29	695	100	1430	5	1	29490202	686	8.94	0.98	12	0.32	260.00	2383.00	5440	20240205	-57.26	1860	20240806	25.00	5440	-57.26	20240205	1860	25.00	20240806	5440	-57.26	20240205	1860	25.00	20240806	3.97	N	271830	100	29 억		810652	N	N	0	N	00	N
83	20240816	151014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2295	-25	5	-1.08	206698685	89650	220.92	2330	2390	2270	3015	1625	2320	2305.62	2.75	0	-5768	2423	2371	2333	2281	2243	2397	2307	29	695	100	1430	5	1	29490202	677	8.83	0.96	12	0.30	260.00	2383.00	5440	20240205	-57.81	1860	20240806	23.39	5440	-57.81	20240205	1860	23.39	20240806	5440	-57.81	20240205	1860	23.39	20240806	3.97	N	271830	100	29 억		810652	N	N	0	N	00	N
84	20240816	141017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2300	-20	5	-0.86	190890555	82751	203.92	2330	2390	2270	3015	1625	2320	2306.81	2.75	0	-6385	2423	2371	2333	2281	2243	2397	2307	29	695	100	1430	5	1	29490202	678	8.85	0.97	12	0.28	260.00	2383.00	5440	20240205	-57.72	1860	20240806	23.66	5440	-57.72	20240205	1860	23.66	20240806	5440	-57.72	20240205	1860	23.66	20240806	3.97	N	271830	100	29 억		810652	N	N	0	N	00	N
85	20240816	131020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2295	-25	5	-1.08	159233280	68977	169.98	2330	2390	2270	3015	1625	2320	2308.50	2.75	0	-3067	2423	2371	2333	2281	2243	2397	2307	29	695	100	1430	5	1	29490202	677	8.83	0.96	12	0.23	260.00	2383.00	5440	20240205	-57.81	1860	20240806	23.39	5440	-57.81	20240205	1860	23.39	20240806	5440	-57.81	20240205	1860	23.39	20240806	3.97	N	271830	100	29 억		810652	N	N	0	N	00	N
86	20240816	121013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2310	-10	5	-0.43	146398910	63411	156.26	2330	2390	2270	3015	1625	2320	2308.73	2.75	0	-1965	2423	2371	2333	2281	2243	2397	2307	29	695	100	1430	5	1	29490202	681	8.88	0.97	12	0.22	260.00	2383.00	5440	20240205	-57.54	1860	20240806	24.19	5440	-57.54	20240205	1860	24.19	20240806	5440	-57.54	20240205	1860	24.19	20240806	3.97	N	271830	100	29 억		810652	N	N	0	N	00	N
87	20240816	111018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2285	-35	5	-1.51	127865880	55330	136.35	2330	2390	2270	3015	1625	2320	2310.97	2.75	0	-1131	2423	2371	2333	2281	2243	2397	2307	29	695	100	1430	5	1	29490202	674	8.79	0.96	12	0.19	260.00	2383.00	5440	20240205	-58.00	1860	20240806	22.85	5440	-58.00	20240205	1860	22.85	20240806	5440	-58.00	20240205	1860	22.85	20240806	3.97	N	271830	100	29 억		810652	N	N	0	N	00	N
88	20240816	101014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2290	-30	5	-1.29	107210550	46340	114.19	2330	2390	2270	3015	1625	2320	2313.56	2.75	0	-2648	2423	2371	2333	2281	2243	2397	2307	29	695	100	1430	5	1	29490202	675	8.81	0.96	12	0.16	260.00	2383.00	5440	20240205	-57.90	1860	20240806	23.12	5440	-57.90	20240205	1860	23.12	20240806	5440	-57.90	20240205	1860	23.12	20240806	3.97	N	271830	100	29 억		810652	N	N	0	N	00	N
89	20240816	091016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2345	25	2	1.08	41481430	17746	43.73	2330	2390	2320	3015	1625	2320	2337.51	2.75	0	2875	2423	2371	2333	2281	2243	2397	2307	29	695	100	1430	5	1	29490202	692	9.02	0.98	12	0.06	260.00	2383.00	5440	20240205	-56.89	1860	20240806	26.08	5440	-56.89	20240205	1860	26.08	20240806	5440	-56.89	20240205	1860	26.08	20240806	3.97	N	271830	100	29 억		810652	N	N	0	N	00	N
90	20240814	161015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2320	10	2	0.43	94151910	40437	59.78	2295	2385	2295	3000	1620	2310	2328.36	2.76	0	-2050	2390	2350	2285	2245	2180	2370	2265	29	690	100	1430	5	1	29490202	684	8.92	0.97	12	0.14	260.00	2383.00	5440	20240205	-57.35	1860	20240806	24.73	5440	-57.35	20240205	1860	24.73	20240806	5440	-57.35	20240205	1860	24.73	20240806	4.00	N	271830	100	29 억		812491	N	N	0	N	00	N
91	20240814	151017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2335	25	2	1.08	83124350	35684	52.75	2295	2385	2295	3000	1620	2310	2329.46	2.76	0	-3270	2390	2350	2285	2245	2180	2370	2265	29	690	100	1430	5	1	29490202	689	8.98	0.98	12	0.12	260.00	2383.00	5440	20240205	-57.08	1860	20240806	25.54	5440	-57.08	20240205	1860	25.54	20240806	5440	-57.08	20240205	1860	25.54	20240806	4.00	N	271830	100	29 억		812491	N	N	0	N	00	N
92	20240814	141021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2315	5	2	0.22	59153345	25372	37.51	2295	2385	2295	3000	1620	2310	2331.44	2.76	0	-4802	2390	2350	2285	2245	2180	2370	2265	29	690	100	1430	5	1	29490202	683	8.90	0.97	12	0.09	260.00	2383.00	5440	20240205	-57.44	1860	20240806	24.46	5440	-57.44	20240205	1860	24.46	20240806	5440	-57.44	20240205	1860	24.46	20240806	4.00	N	271830	100	29 억		812491	N	N	0	N	00	N
93	20240814	131020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2315	5	2	0.22	48973910	20975	31.01	2295	2385	2295	3000	1620	2310	2334.87	2.76	0	-2206	2390	2350	2285	2245	2180	2370	2265	29	690	100	1430	5	1	29490202	683	8.90	0.97	12	0.07	260.00	2383.00	5440	20240205	-57.44	1860	20240806	24.46	5440	-57.44	20240205	1860	24.46	20240806	5440	-57.44	20240205	1860	24.46	20240806	4.00	N	271830	100	29 억		812491	N	N	0	N	00	N
94	20240814	121014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2350	40	2	1.73	44170480	18910	27.95	2295	2385	2295	3000	1620	2310	2335.83	2.76	0	-2479	2390	2350	2285	2245	2180	2370	2265	29	690	100	1430	5	1	29490202	693	9.04	0.99	12	0.06	260.00	2383.00	5440	20240205	-56.80	1860	20240806	26.34	5440	-56.80	20240205	1860	26.34	20240806	5440	-56.80	20240205	1860	26.34	20240806	4.00	N	271830	100	29 억		812491	N	N	0	N	00	N
95	20240814	111009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2360	50	2	2.16	40607250	17391	25.71	2295	2385	2295	3000	1620	2310	2334.96	2.76	0	-2347	2390	2350	2285	2245	2180	2370	2265	29	690	100	1430	5	1	29490202	696	9.08	0.99	12	0.06	260.00	2383.00	5440	20240205	-56.62	1860	20240806	26.88	5440	-56.62	20240205	1860	26.88	20240806	5440	-56.62	20240205	1860	26.88	20240806	4.00	N	271830	100	29 억		812491	N	N	0	N	00	N
96	20240814	101006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2325	15	2	0.65	21382210	9136	13.51	2295	2385	2295	3000	1620	2310	2340.43	2.76	0	-611	2390	2350	2285	2245	2180	2370	2265	29	690	100	1430	5	1	29490202	686	8.94	0.98	12	0.03	260.00	2383.00	5440	20240205	-57.26	1860	20240806	25.00	5440	-57.26	20240205	1860	25.00	20240806	5440	-57.26	20240205	1860	25.00	20240806	4.00	N	271830	100	29 억		812491	N	N	0	N	00	N
97	20240814	091041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2330	20	2	0.87	7398015	3164	4.68	2295	2385	2295	3000	1620	2310	2338.18	2.76	0	-247	2390	2350	2285	2245	2180	2370	2265	29	690	100	1430	5	1	29490202	687	8.96	0.98	12	0.01	260.00	2383.00	5440	20240205	-57.17	1860	20240806	25.27	5440	-57.17	20240205	1860	25.27	20240806	5440	-57.17	20240205	1860	25.27	20240806	4.00	N	271830	100	29 억		812491	N	N	0	N	00	N
98	20240813	161000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2310	65	2	2.90	153777570	67632	215.47	2225	2325	2220	2915	1575	2245	2273.73	2.73	0	8463	2291	2267	2236	2212	2181	2280	2225	29	670	100	1390	5	1	29490202	681	8.88	0.97	12	0.23	260.00	2383.00	5440	20240205	-57.54	1860	20240806	24.19	5440	-57.54	20240205	1860	24.19	20240806	5440	-57.54	20240205	1860	24.19	20240806	3.97	N	271830	100	29 억		804458	N	N	0	N	00	N
99	20240813	151007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2300	55	2	2.45	135733665	59816	190.57	2225	2325	2220	2915	1575	2245	2269.19	2.73	0	9201	2291	2267	2236	2212	2181	2280	2225	29	670	100	1390	5	1	29490202	678	8.85	0.97	12	0.20	260.00	2383.00	5440	20240205	-57.72	1860	20240806	23.66	5440	-57.72	20240205	1860	23.66	20240806	5440	-57.72	20240205	1860	23.66	20240806	3.97	N	271830	100	29 억		804458	N	N	0	N	00	N
100	20240813	141006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2275	30	2	1.34	128260875	56541	180.14	2225	2325	2220	2915	1575	2245	2268.46	2.73	0	10018	2291	2267	2236	2212	2181	2280	2225	29	670	100	1390	5	1	29490202	671	8.75	0.95	12	0.19	260.00	2383.00	5440	20240205	-58.18	1860	20240806	22.31	5440	-58.18	20240205	1860	22.31	20240806	5440	-58.18	20240205	1860	22.31	20240806	3.97	N	271830	100	29 억		804458	N	N	0	N	00	N
101	20240813	131006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2280	35	2	1.56	101371870	44710	142.44	2225	2325	2220	2915	1575	2245	2267.32	2.73	0	5976	2291	2267	2236	2212	2181	2280	2225	29	670	100	1390	5	1	29490202	672	8.77	0.96	12	0.15	260.00	2383.00	5440	20240205	-58.09	1860	20240806	22.58	5440	-58.09	20240205	1860	22.58	20240806	5440	-58.09	20240205	1860	22.58	20240806	3.97	N	271830	100	29 억		804458	N	N	0	N	00	N
102	20240813	121001	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2305	60	2	2.67	89026460	39332	125.31	2225	2325	2220	2915	1575	2245	2263.46	2.73	0	4754	2291	2267	2236	2212	2181	2280	2225	29	670	100	1390	5	1	29490202	680	8.87	0.97	12	0.13	260.00	2383.00	5440	20240205	-57.63	1860	20240806	23.92	5440	-57.63	20240205	1860	23.92	20240806	5440	-57.63	20240205	1860	23.92	20240806	3.97	N	271830	100	29 억		804458	N	N	0	N	00	N
103	20240813	110959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2245	0	3	0.00	40275995	18053	57.52	2225	2270	2220	2915	1575	2245	2230.99	2.73	0	5795	2291	2267	2236	2212	2181	2280	2225	29	670	100	1390	5	1	29490202	662	8.63	0.94	12	0.06	260.00	2383.00	5440	20240205	-58.73	1860	20240806	20.70	5440	-58.73	20240205	1860	20.70	20240806	5440	-58.73	20240205	1860	20.70	20240806	3.97	N	271830	100	29 억		804458	N	N	0	N	00	N
104	20240813	100959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2220	-25	5	-1.11	33046370	14815	47.20	2225	2270	2220	2915	1575	2245	2230.60	2.73	0	6149	2291	2267	2236	2212	2181	2280	2225	29	670	100	1390	5	1	29490202	655	8.54	0.93	12	0.05	260.00	2383.00	5440	20240205	-59.19	1860	20240806	19.35	5440	-59.19	20240205	1860	19.35	20240806	5440	-59.19	20240205	1860	19.35	20240806	3.97	N	271830	100	29 억		804458	N	N	0	N	00	N
105	20240813	091005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2220	-25	5	-1.11	5441500	2446	7.79	2225	2240	2220	2915	1575	2245	2224.65	2.73	0	1519	2291	2267	2236	2212	2181	2280	2225	29	670	100	1390	5	1	29490202	655	8.54	0.93	12	0.01	260.00	2383.00	5440	20240205	-59.19	1860	20240806	19.35	5440	-59.19	20240205	1860	19.35	20240806	5440	-59.19	20240205	1860	19.35	20240806	3.97	N	271830	100	29 억		804458	N	N	0	N	00	N
106	20240812	160950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2245	30	2	1.35	70391645	31380	62.72	2205	2260	2205	2875	1555	2215	2243.20	2.74	0	-4685	2295	2255	2205	2165	2115	2275	2185	29	660	100	1370	5	1	29490202	662	8.63	0.94	12	0.11	260.00	2383.00	5440	20240205	-58.73	1860	20240806	20.70	5440	-58.73	20240205	1860	20.70	20240806	5440	-58.73	20240205	1860	20.70	20240806	3.92	N	271830	100	29 억		809305	N	N	0	N	00	N
107	20240812	150954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2240	25	2	1.13	66570870	29677	59.32	2205	2260	2205	2875	1555	2215	2243.18	2.74	0	-4867	2295	2255	2205	2165	2115	2275	2185	29	660	100	1370	5	1	29490202	661	8.62	0.94	12	0.10	260.00	2383.00	5440	20240205	-58.82	1860	20240806	20.43	5440	-58.82	20240205	1860	20.43	20240806	5440	-58.82	20240205	1860	20.43	20240806	3.92	N	271830	100	29 억		809305	N	N	0	N	00	N
108	20240812	140953	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2235	20	2	0.90	56941415	25374	50.72	2205	2260	2205	2875	1555	2215	2244.09	2.74	0	-5321	2295	2255	2205	2165	2115	2275	2185	29	660	100	1370	5	1	29490202	659	8.60	0.94	12	0.09	260.00	2383.00	5440	20240205	-58.92	1860	20240806	20.16	5440	-58.92	20240205	1860	20.16	20240806	5440	-58.92	20240205	1860	20.16	20240806	3.92	N	271830	100	29 억		809305	N	N	0	N	00	N
109	20240812	130949	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2240	25	2	1.13	52706545	23478	46.93	2205	2260	2205	2875	1555	2215	2244.93	2.74	0	-5450	2295	2255	2205	2165	2115	2275	2185	29	660	100	1370	5	1	29490202	661	8.62	0.94	12	0.08	260.00	2383.00	5440	20240205	-58.82	1860	20240806	20.43	5440	-58.82	20240205	1860	20.43	20240806	5440	-58.82	20240205	1860	20.43	20240806	3.92	N	271830	100	29 억		809305	N	N	0	N	00	N
110	20240812	120950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2255	40	2	1.81	51138175	22780	45.53	2205	2260	2205	2875	1555	2215	2244.87	2.74	0	-5040	2295	2255	2205	2165	2115	2275	2185	29	660	100	1370	5	1	29490202	665	8.67	0.95	12	0.08	260.00	2383.00	5440	20240205	-58.55	1860	20240806	21.24	5440	-58.55	20240205	1860	21.24	20240806	5440	-58.55	20240205	1860	21.24	20240806	3.92	N	271830	100	29 억		809305	N	N	0	N	00	N
111	20240812	110953	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2255	40	2	1.81	42150025	18799	37.58	2205	2260	2205	2875	1555	2215	2242.14	2.74	0	-4732	2295	2255	2205	2165	2115	2275	2185	29	660	100	1370	5	1	29490202	665	8.67	0.95	12	0.06	260.00	2383.00	5440	20240205	-58.55	1860	20240806	21.24	5440	-58.55	20240205	1860	21.24	20240806	5440	-58.55	20240205	1860	21.24	20240806	3.92	N	271830	100	29 억		809305	N	N	0	N	00	N
112	20240812	100942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2235	20	2	0.90	26147540	11689	23.36	2205	2255	2205	2875	1555	2215	2236.94	2.74	0	-2404	2295	2255	2205	2165	2115	2275	2185	29	660	100	1370	5	1	29490202	659	8.60	0.94	12	0.04	260.00	2383.00	5440	20240205	-58.92	1860	20240806	20.16	5440	-58.92	20240205	1860	20.16	20240806	5440	-58.92	20240205	1860	20.16	20240806	3.92	N	271830	100	29 억		809305	N	N	0	N	00	N
113	20240812	090941	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2255	40	2	1.81	16200150	7243	14.48	2205	2255	2205	2875	1555	2215	2236.67	2.74	0	-2738	2295	2255	2205	2165	2115	2275	2185	29	660	100	1370	5	1	29490202	665	8.67	0.95	12	0.02	260.00	2383.00	5440	20240205	-58.55	1860	20240806	21.24	5440	-58.55	20240205	1860	21.24	20240806	5440	-58.55	20240205	1860	21.24	20240806	3.92	N	271830	100	29 억		809305	N	N	0	N	00	N
114	20240809	160937	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2215	65	2	3.02	109922360	49946	92.90	2155	2245	2155	2795	1505	2150	2200.82	2.77	0	-6902	2210	2180	2120	2090	2030	2195	2105	29	645	100	1330	5	1	29490202	653	8.52	0.93	12	0.17	260.00	2383.00	5440	20240205	-59.28	1860	20240806	19.09	5440	-59.28	20240205	1860	19.09	20240806	5440	-59.28	20240205	1860	19.09	20240806	3.93	N	271830	100	29 억		816308	N	N	0	N	00	N
115	20240809	150959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2220	70	2	3.26	104411195	47460	88.28	2155	2245	2155	2795	1505	2150	2199.98	2.77	0	-6232	2210	2180	2120	2090	2030	2195	2105	29	645	100	1330	5	1	29490202	655	8.54	0.93	12	0.16	260.00	2383.00	5440	20240205	-59.19	1860	20240806	19.35	5440	-59.19	20240205	1860	19.35	20240806	5440	-59.19	20240205	1860	19.35	20240806	3.93	N	271830	100	29 억		816308	N	N	0	N	00	N
116	20240809	141004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2190	40	2	1.86	95436680	43377	80.68	2155	2245	2155	2795	1505	2150	2200.17	2.77	0	-7191	2210	2180	2120	2090	2030	2195	2105	29	645	100	1330	5	1	29490202	646	8.42	0.92	12	0.15	260.00	2383.00	5440	20240205	-59.74	1860	20240806	17.74	5440	-59.74	20240205	1860	17.74	20240806	5440	-59.74	20240205	1860	17.74	20240806	3.93	N	271830	100	29 억		816308	N	N	0	N	00	N
117	20240809	130955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2205	55	2	2.56	95296175	43313	80.56	2155	2245	2155	2795	1505	2150	2200.17	2.77	0	-7154	2210	2180	2120	2090	2030	2195	2105	29	645	100	1330	5	1	29490202	650	8.48	0.93	12	0.15	260.00	2383.00	5440	20240205	-59.47	1860	20240806	18.55	5440	-59.47	20240205	1860	18.55	20240806	5440	-59.47	20240205	1860	18.55	20240806	3.93	N	271830	100	29 억		816308	N	N	0	N	00	N
118	20240809	120955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2200	50	2	2.33	94393395	42903	79.80	2155	2245	2155	2795	1505	2150	2200.16	2.77	0	-7238	2210	2180	2120	2090	2030	2195	2105	29	645	100	1330	5	1	29490202	649	8.46	0.92	12	0.15	260.00	2383.00	5440	20240205	-59.56	1860	20240806	18.28	5440	-59.56	20240205	1860	18.28	20240806	5440	-59.56	20240205	1860	18.28	20240806	3.93	N	271830	100	29 억		816308	N	N	0	N	00	N
119	20240809	110947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2215	65	2	3.02	81040195	36815	68.48	2155	2245	2155	2795	1505	2150	2201.28	2.77	0	-9631	2210	2180	2120	2090	2030	2195	2105	29	645	100	1330	5	1	29490202	653	8.52	0.93	12	0.12	260.00	2383.00	5440	20240205	-59.28	1860	20240806	19.09	5440	-59.28	20240205	1860	19.09	20240806	5440	-59.28	20240205	1860	19.09	20240806	3.93	N	271830	100	29 억		816308	N	N	0	N	00	N
120	20240809	100955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2210	60	2	2.79	51090880	23376	43.48	2155	2210	2155	2795	1505	2150	2185.61	2.77	0	-5515	2210	2180	2120	2090	2030	2195	2105	29	645	100	1330	5	1	29490202	652	8.50	0.93	12	0.08	260.00	2383.00	5440	20240205	-59.38	1860	20240806	18.82	5440	-59.38	20240205	1860	18.82	20240806	5440	-59.38	20240205	1860	18.82	20240806	3.93	N	271830	100	29 억		816308	N	N	0	N	00	N
121	20240809	090951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2160	10	2	0.47	3257035	1510	2.81	2155	2165	2155	2795	1505	2150	2156.98	2.77	0	165	2210	2180	2120	2090	2030	2195	2105	29	645	100	1330	5	1	29490202	637	8.31	0.91	12	0.01	260.00	2383.00	5440	20240205	-60.29	1860	20240806	16.13	5440	-60.29	20240205	1860	16.13	20240806	5440	-60.29	20240205	1860	16.13	20240806	3.93	N	271830	100	29 억		816308	N	N	0	N	00	N
122	20240808	160932	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2150	-5	5	-0.23	113202665	53652	52.43	2130	2150	2060	2800	1510	2155	2109.66	2.84	0	-21425	2251	2202	2121	2072	1991	2227	2097	29	645	100	1330	5	1	29490202	634	8.27	0.90	12	0.18	260.00	2383.00	5440	20240205	-60.48	1860	20240806	15.59	5440	-60.48	20240205	1860	15.59	20240806	5440	-60.48	20240205	1860	15.59	20240806	4.19	N	271830	100	29 억		837733	N	N	0	N	00	N
123	20240808	150947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2145	-10	5	-0.46	109088160	51738	50.56	2130	2150	2060	2800	1510	2155	2108.41	2.84	0	-20528	2251	2202	2121	2072	1991	2227	2097	29	645	100	1330	5	1	29490202	633	8.25	0.90	12	0.18	260.00	2383.00	5440	20240205	-60.57	1860	20240806	15.32	5440	-60.57	20240205	1860	15.32	20240806	5440	-60.57	20240205	1860	15.32	20240806	4.19	N	271830	100	29 억		837733	N	N	0	N	00	N
124	20240808	140948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2135	-20	5	-0.93	88511935	42107	41.15	2130	2150	2060	2800	1510	2155	2101.99	2.84	0	-13445	2251	2202	2121	2072	1991	2227	2097	29	645	100	1330	5	1	29490202	630	8.21	0.90	12	0.14	260.00	2383.00	5440	20240205	-60.75	1860	20240806	14.78	5440	-60.75	20240205	1860	14.78	20240806	5440	-60.75	20240205	1860	14.78	20240806	4.19	N	271830	100	29 억		837733	N	N	0	N	00	N
125	20240808	130946	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2125	-30	5	-1.39	88407370	42058	41.10	2130	2150	2060	2800	1510	2155	2101.95	2.84	0	-13453	2251	2202	2121	2072	1991	2227	2097	29	645	100	1330	5	1	29490202	627	8.17	0.89	12	0.14	260.00	2383.00	5440	20240205	-60.94	1860	20240806	14.25	5440	-60.94	20240205	1860	14.25	20240806	5440	-60.94	20240205	1860	14.25	20240806	4.19	N	271830	100	29 억		837733	N	N	0	N	00	N
126	20240808	120950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2140	-15	5	-0.70	76574830	36506	35.67	2130	2150	2060	2800	1510	2155	2097.49	2.84	0	-13196	2251	2202	2121	2072	1991	2227	2097	29	645	100	1330	5	1	29490202	631	8.23	0.90	12	0.12	260.00	2383.00	5440	20240205	-60.66	1860	20240806	15.05	5440	-60.66	20240205	1860	15.05	20240806	5440	-60.66	20240205	1860	15.05	20240806	4.19	N	271830	100	29 억		837733	N	N	0	N	00	N
127	20240808	110944	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2135	-20	5	-0.93	66849765	31934	31.21	2130	2150	2060	2800	1510	2155	2093.25	2.84	0	-13264	2251	2202	2121	2072	1991	2227	2097	29	645	100	1330	5	1	29490202	630	8.21	0.90	12	0.11	260.00	2383.00	5440	20240205	-60.75	1860	20240806	14.78	5440	-60.75	20240205	1860	14.78	20240806	5440	-60.75	20240205	1860	14.78	20240806	4.19	N	271830	100	29 억		837733	N	N	0	N	00	N
128	20240808	100941	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2100	-55	5	-2.55	53249490	25482	24.90	2130	2150	2060	2800	1510	2155	2089.52	2.84	0	-12714	2251	2202	2121	2072	1991	2227	2097	29	645	100	1330	5	1	29490202	619	8.08	0.88	12	0.09	260.00	2383.00	5440	20240205	-61.40	1860	20240806	12.90	5440	-61.40	20240205	1860	12.90	20240806	5440	-61.40	20240205	1860	12.90	20240806	4.19	N	271830	100	29 억		837733	N	N	0	N	00	N
129	20240808	090937	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2115	-40	5	-1.86	8942420	4205	4.11	2130	2150	2110	2800	1510	2155	2126.17	2.84	0	-376	2251	2202	2121	2072	1991	2227	2097	29	645	100	1330	5	1	29490202	624	8.13	0.89	12	0.01	260.00	2383.00	5440	20240205	-61.12	1860	20240806	13.71	5440	-61.12	20240205	1860	13.71	20240806	5440	-61.12	20240205	1860	13.71	20240806	4.19	N	271830	100	29 억		837733	N	N	0	N	00	N
130	20240807	160922	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2155	70	2	3.36	184576675	87253	23.73	2040	2170	2040	2710	1460	2085	2115.39	2.77	0	19422	2348	2216	2038	1906	1728	2282	1972	29	625	100	1290	5	1	29490202	636	8.29	0.90	12	0.30	260.00	2383.00	5440	20240205	-60.39	1860	20240806	15.86	5440	-60.39	20240205	1860	15.86	20240806	5440	-60.39	20240205	1860	15.86	20240806	4.41	N	271830	100	29 억		818069	N	N	0	N	00	N
131	20240807	150934	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2120	35	2	1.68	165373585	78230	21.27	2040	2170	2040	2710	1460	2085	2113.94	2.77	0	19777	2348	2216	2038	1906	1728	2282	1972	29	625	100	1290	5	1	29490202	625	8.15	0.89	12	0.27	260.00	2383.00	5440	20240205	-61.03	1860	20240806	13.98	5440	-61.03	20240205	1860	13.98	20240806	5440	-61.03	20240205	1860	13.98	20240806	4.41	N	271830	100	29 억		818069	N	N	0	N	00	N
132	20240807	140940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2140	55	2	2.64	131578250	62273	16.93	2040	2170	2040	2710	1460	2085	2112.93	2.77	0	21574	2348	2216	2038	1906	1728	2282	1972	29	625	100	1290	5	1	29490202	631	8.23	0.90	12	0.21	260.00	2383.00	5440	20240205	-60.66	1860	20240806	15.05	5440	-60.66	20240205	1860	15.05	20240806	5440	-60.66	20240205	1860	15.05	20240806	4.41	N	271830	100	29 억		818069	N	N	0	N	00	N
133	20240807	130935	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2135	50	2	2.40	121526270	57563	15.65	2040	2170	2040	2710	1460	2085	2111.19	2.77	0	20168	2348	2216	2038	1906	1728	2282	1972	29	625	100	1290	5	1	29490202	630	8.21	0.90	12	0.20	260.00	2383.00	5440	20240205	-60.75	1860	20240806	14.78	5440	-60.75	20240205	1860	14.78	20240806	5440	-60.75	20240205	1860	14.78	20240806	4.41	N	271830	100	29 억		818069	N	N	0	N	00	N
134	20240807	120936	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2140	55	2	2.64	103099110	48941	13.31	2040	2170	2040	2710	1460	2085	2106.60	2.77	0	18170	2348	2216	2038	1906	1728	2282	1972	29	625	100	1290	5	1	29490202	631	8.23	0.90	12	0.17	260.00	2383.00	5440	20240205	-60.66	1860	20240806	15.05	5440	-60.66	20240205	1860	15.05	20240806	5440	-60.66	20240205	1860	15.05	20240806	4.41	N	271830	100	29 억		818069	N	N	0	N	00	N
135	20240807	110936	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2145	60	2	2.88	94690565	44997	12.24	2040	2170	2040	2710	1460	2085	2104.38	2.77	0	15874	2348	2216	2038	1906	1728	2282	1972	29	625	100	1290	5	1	29490202	633	8.25	0.90	12	0.15	260.00	2383.00	5440	20240205	-60.57	1860	20240806	15.32	5440	-60.57	20240205	1860	15.32	20240806	5440	-60.57	20240205	1860	15.32	20240806	4.41	N	271830	100	29 억		818069	N	N	0	N	00	N
136	20240807	100928	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2125	40	2	1.92	73519880	35113	9.55	2040	2150	2040	2710	1460	2085	2093.81	2.77	0	16231	2348	2216	2038	1906	1728	2282	1972	29	625	100	1290	5	1	29490202	627	8.17	0.89	12	0.12	260.00	2383.00	5440	20240205	-60.94	1860	20240806	14.25	5440	-60.94	20240205	1860	14.25	20240806	5440	-60.94	20240205	1860	14.25	20240806	4.41	N	271830	100	29 억		818069	N	N	0	N	00	N
137	20240807	090957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2085	0	3	0.00	19578260	9550	2.60	2040	2090	2040	2710	1460	2085	2050.08	2.77	0	3098	2348	2216	2038	1906	1728	2282	1972	29	625	100	1290	5	1	29490202	615	8.02	0.87	12	0.03	260.00	2383.00	5440	20240205	-61.67	1860	20240806	12.10	5440	-61.67	20240205	1860	12.10	20240806	5440	-61.67	20240205	1860	12.10	20240806	4.41	N	271830	100	29 억		818069	N	N	0	N	00	N
138	20240806	160918	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2085	92	2	4.62	748946856	366870	80.81	1860	2170	1860	2590	1396	1993	2041.20	2.41	0	121098	2593	2292	2099	1798	1605	2196	1702	29	597	100	1230	5	1	29490202	615	8.02	0.87	12	1.24	260.00	2383.00	5440	20240205	-61.67	1860	20240806	12.10	5440	-61.67	20240205	1860	12.10	20240806	5440	-61.67	20240205	1860	12.10	20240806	4.41	N	271830	100	29 억		710836	N	N	0	N	00	N
139	20240806	150931	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2120	127	2	6.37	734095471	359767	79.25	1860	2170	1860	2590	1396	1993	2040.47	2.41	0	117888	2593	2292	2099	1798	1605	2196	1702	29	597	100	1230	5	1	29490202	625	8.15	0.89	12	1.22	260.00	2383.00	5440	20240205	-61.03	1860	20240806	13.98	5440	-61.03	20240205	1860	13.98	20240806	5440	-61.03	20240205	1860	13.98	20240806	4.41	N	271830	100	29 억		710836	N	N	0	N	00	N
140	20240806	140926	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2115	122	2	6.12	720103356	353120	77.79	1860	2170	1860	2590	1396	1993	2039.26	2.41	0	111586	2593	2292	2099	1798	1605	2196	1702	29	597	100	1230	5	1	29490202	624	8.13	0.89	12	1.20	260.00	2383.00	5440	20240205	-61.12	1860	20240806	13.71	5440	-61.12	20240205	1860	13.71	20240806	5440	-61.12	20240205	1860	13.71	20240806	4.41	N	271830	100	29 억		710836	N	N	0	N	00	N
141	20240806	130931	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2110	117	2	5.87	690753581	339195	74.72	1860	2170	1860	2590	1396	1993	2036.45	2.41	0	106559	2593	2292	2099	1798	1605	2196	1702	29	597	100	1230	5	1	29490202	622	8.12	0.89	12	1.15	260.00	2383.00	5440	20240205	-61.21	1860	20240806	13.44	5440	-61.21	20240205	1860	13.44	20240806	5440	-61.21	20240205	1860	13.44	20240806	4.41	N	271830	100	29 억		710836	N	N	0	N	00	N
142	20240806	120933	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2085	92	2	4.62	671870086	330197	72.74	1860	2170	1860	2590	1396	1993	2034.76	2.41	0	97950	2593	2292	2099	1798	1605	2196	1702	29	597	100	1230	5	1	29490202	615	8.02	0.87	12	1.12	260.00	2383.00	5440	20240205	-61.67	1860	20240806	12.10	5440	-61.67	20240205	1860	12.10	20240806	5440	-61.67	20240205	1860	12.10	20240806	4.41	N	271830	100	29 억		710836	N	N	0	N	00	N
143	20240806	110919	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2110	117	2	5.87	634680376	312230	68.78	1860	2170	1860	2590	1396	1993	2032.73	2.41	0	92251	2593	2292	2099	1798	1605	2196	1702	29	597	100	1230	5	1	29490202	622	8.12	0.89	12	1.06	260.00	2383.00	5440	20240205	-61.21	1860	20240806	13.44	5440	-61.21	20240205	1860	13.44	20240806	5440	-61.21	20240205	1860	13.44	20240806	4.41	N	271830	100	29 억		710836	N	N	0	N	00	N
144	20240806	100919	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2110	117	2	5.87	557515641	275232	60.63	1860	2170	1860	2590	1396	1993	2025.62	2.41	0	90714	2593	2292	2099	1798	1605	2196	1702	29	597	100	1230	5	1	29490202	622	8.12	0.89	12	0.93	260.00	2383.00	5440	20240205	-61.21	1860	20240806	13.44	5440	-61.21	20240205	1860	13.44	20240806	5440	-61.21	20240205	1860	13.44	20240806	4.41	N	271830	100	29 억		710836	N	N	0	N	00	N
145	20240806	090927	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2035	42	2	2.11	315932428	158963	35.02	1860	2170	1860	2590	1396	1993	1987.46	2.41	0	16219	2593	2292	2099	1798	1605	2196	1702	29	597	100	1230	5	1	29490202	600	7.83	0.85	12	0.54	260.00	2383.00	5440	20240205	-62.59	1860	20240806	9.41	5440	-62.59	20240205	1860	9.41	20240806	5440	-62.59	20240205	1860	9.41	20240806	4.41	N	271830	100	29 억		710836	N	N	0	N	00	N
146	20240805	160907	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1993	-422	5	-17.47	962128071	451259	280.08	2400	2400	1906	3135	1695	2415	2132.33	2.28	0	55095	2615	2515	2450	2350	2285	2482	2317	29	720	100	1490	1	1	29490202	588	7.67	0.84	12	1.53	260.00	2383.00	5440	20240205	-63.36	1906	20240805	4.56	5440	-63.36	20240205	1906	4.56	20240805	5440	-63.36	20240205	1906	4.56	20240805	4.49	N	271830	100	29 억		671680	N	N	0	N	00	N
147	20240805	150923	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1982	-433	5	-17.93	922543331	431160	267.61	2400	2400	1906	3135	1695	2415	2139.68	2.28	0	48879	2615	2515	2450	2350	2285	2482	2317	29	720	100	1490	1	1	29490202	584	7.62	0.83	12	1.46	260.00	2383.00	5440	20240205	-63.57	1906	20240805	3.99	5440	-63.57	20240205	1906	3.99	20240805	5440	-63.57	20240205	1906	3.99	20240805	4.49	N	271830	100	29 억		671680	N	N	0	N	00	N
148	20240805	140924	58	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2115	-300	5	-12.42	611534600	276340	171.52	2400	2400	2115	3135	1695	2415	2212.98	2.28	0	25815	2615	2515	2450	2350	2285	2482	2317	29	720	100	1490	5	1	29490202	624	8.13	0.89	12	0.94	260.00	2383.00	5440	20240205	-61.12	2115	20240805	0.00	5440	-61.12	20240205	2115	0.00	20240805	5440	-61.12	20240205	2115	0.00	20240805	4.49	N	271830	100	29 억		671680	N	N	0	N	00	N
149	20240805	130922	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2140	-275	5	-11.39	554561725	249648	154.95	2400	2400	2135	3135	1695	2415	2221.37	2.28	0	23684	2615	2515	2450	2350	2285	2482	2317	29	720	100	1490	5	1	29490202	631	8.23	0.90	12	0.85	260.00	2383.00	5440	20240205	-60.66	2135	20240805	0.23	5440	-60.66	20240205	2135	0.23	20240805	5440	-60.66	20240205	2135	0.23	20240805	4.49	N	271830	100	29 억		671680	N	N	0	N	00	N
150	20240805	120917	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2175	-240	5	-9.94	432499270	193141	119.88	2400	2400	2170	3135	1695	2415	2239.29	2.28	0	16354	2615	2515	2450	2350	2285	2482	2317	29	720	100	1490	5	1	29490202	641	8.37	0.91	12	0.65	260.00	2383.00	5440	20240205	-60.02	2170	20240805	0.23	5440	-60.02	20240205	2170	0.23	20240805	5440	-60.02	20240205	2170	0.23	20240805	4.49	N	271830	100	29 억		671680	N	N	0	N	00	N
151	20240805	110916	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2200	-215	5	-8.90	340676090	151198	93.84	2400	2400	2190	3135	1695	2415	2253.18	2.28	0	9990	2615	2515	2450	2350	2285	2482	2317	29	720	100	1490	5	1	29490202	649	8.46	0.92	12	0.51	260.00	2383.00	5440	20240205	-59.56	2190	20240805	0.46	5440	-59.56	20240205	2190	0.46	20240805	5440	-59.56	20240205	2190	0.46	20240805	4.49	N	271830	100	29 억		671680	N	N	0	N	00	N
152	20240805	100913	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2245	-170	5	-7.04	182246945	79570	49.39	2400	2400	2240	3135	1695	2415	2290.40	2.28	0	-5008	2615	2515	2450	2350	2285	2482	2317	29	720	100	1490	5	1	29490202	662	8.63	0.94	12	0.27	260.00	2383.00	5440	20240205	-58.73	2240	20240805	0.22	5440	-58.73	20240205	2240	0.22	20240805	5440	-58.73	20240205	2240	0.22	20240805	4.49	N	271830	100	29 억		671680	N	N	0	N	00	N
153	20240805	090908	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2325	-90	5	-3.73	38157990	16453	10.21	2400	2400	2300	3135	1695	2415	2319.21	2.28	0	-4324	2615	2515	2450	2350	2285	2482	2317	29	720	100	1490	5	1	29490202	686	8.94	0.98	12	0.06	260.00	2383.00	5440	20240205	-57.26	2300	20240805	1.09	5440	-57.26	20240205	2300	1.09	20240805	5440	-57.26	20240205	2300	1.09	20240805	4.49	N	271830	100	29 억		671680	N	N	0	N	00	N
154	20240802	160901	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2415	-170	5	-6.58	390925405	159140	12.40	2550	2550	2385	3360	1810	2585	2456.53	2.37	0	-17447	2641	2612	2556	2527	2471	2627	2542	29	775	100	1600	5	1	29490202	712	9.29	1.01	12	0.54	260.00	2383.00	5440	20240205	-55.61	2385	20240802	1.26	5440	-55.61	20240205	2385	1.26	20240802	5440	-55.61	20240205	2385	1.26	20240802	4.53	N	271830	100	29 억		698623	N	N	0	N	00	N
155	20240802	150901	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2415	-170	5	-6.58	378613960	154049	12.01	2550	2550	2385	3360	1810	2585	2457.75	2.37	0	-15074	2641	2612	2556	2527	2471	2627	2542	29	775	100	1600	5	1	29490202	712	9.29	1.01	12	0.52	260.00	2383.00	5440	20240205	-55.61	2385	20240802	1.26	5440	-55.61	20240205	2385	1.26	20240802	5440	-55.61	20240205	2385	1.26	20240802	4.53	N	271830	100	29 억		698623	N	N	0	N	00	N
156	20240802	140904	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2420	-165	5	-6.38	312358105	126491	9.86	2550	2550	2405	3360	1810	2585	2469.41	2.37	0	-15135	2641	2612	2556	2527	2471	2627	2542	29	775	100	1600	5	1	29490202	714	9.31	1.02	12	0.43	260.00	2383.00	5440	20240205	-55.51	2405	20240802	0.62	5440	-55.51	20240205	2405	0.62	20240802	5440	-55.51	20240205	2405	0.62	20240802	4.53	N	271830	100	29 억		698623	N	N	0	N	00	N
157	20240802	130901	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2445	-140	5	-5.42	237982120	95824	7.47	2550	2550	2445	3360	1810	2585	2483.53	2.37	0	-22499	2641	2612	2556	2527	2471	2627	2542	29	775	100	1600	5	1	29490202	721	9.40	1.03	12	0.32	260.00	2383.00	5440	20240205	-55.06	2405	20240729	1.66	5440	-55.06	20240205	2405	1.66	20240729	5440	-55.06	20240205	2405	1.66	20240729	4.53	N	271830	100	29 억		698623	N	N	0	N	00	N
158	20240802	120901	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2460	-125	5	-4.84	216716990	87160	6.79	2550	2550	2450	3360	1810	2585	2486.43	2.37	0	-22855	2641	2612	2556	2527	2471	2627	2542	29	775	100	1600	5	1	29490202	725	9.46	1.03	12	0.30	260.00	2383.00	5440	20240205	-54.78	2405	20240729	2.29	5440	-54.78	20240205	2405	2.29	20240729	5440	-54.78	20240205	2405	2.29	20240729	4.53	N	271830	100	29 억		698623	N	N	0	N	00	N
159	20240802	110901	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2470	-115	5	-4.45	177939480	71405	5.57	2550	2550	2450	3360	1810	2585	2491.98	2.37	0	-19181	2641	2612	2556	2527	2471	2627	2542	29	775	100	1600	5	1	29490202	728	9.50	1.04	12	0.24	260.00	2383.00	5440	20240205	-54.60	2405	20240729	2.70	5440	-54.60	20240205	2405	2.70	20240729	5440	-54.60	20240205	2405	2.70	20240729	4.53	N	271830	100	29 억		698623	N	N	0	N	00	N
160	20240802	100857	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2495	-90	5	-3.48	65737440	26233	2.04	2550	2550	2480	3360	1810	2585	2505.91	2.37	0	-2211	2641	2612	2556	2527	2471	2627	2542	29	775	100	1600	5	1	29490202	736	9.60	1.05	12	0.09	260.00	2383.00	5440	20240205	-54.14	2405	20240729	3.74	5440	-54.14	20240205	2405	3.74	20240729	5440	-54.14	20240205	2405	3.74	20240729	4.53	N	271830	100	29 억		698623	N	N	0	N	00	N
161	20240802	090904	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2520	-65	5	-2.51	20431160	8083	0.63	2550	2550	2490	3360	1810	2585	2527.67	2.37	0	-850	2641	2612	2556	2527	2471	2627	2542	29	775	100	1600	5	1	29490202	743	9.69	1.06	12	0.03	260.00	2383.00	5440	20240205	-53.68	2405	20240729	4.78	5440	-53.68	20240205	2405	4.78	20240729	5440	-53.68	20240205	2405	4.78	20240729	4.53	N	271830	100	29 억		698623	N	N	0	N	00	N
162	20240801	160857	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2585	50	2	1.97	140096630	54978	90.12	2500	2585	2500	3295	1775	2535	2548.23	0.29	0	-2074	2621	2577	2491	2447	2361	2600	2470	29	760	100	1570	5	1	29490202	762	9.94	1.08	12	0.19	260.00	2383.00	5440	20240205	-52.48	2405	20240729	7.48	5440	-52.48	20240205	2405	7.48	20240729	5440	-52.48	20240205	2405	7.48	20240729	4.54	N	271830	100	29 억		86738	N	N	0	N	00	N
163	20240801	150918	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2575	40	2	1.58	112495720	44285	72.59	2500	2580	2500	3295	1775	2535	2540.27	0.29	0	-1499	2621	2577	2491	2447	2361	2600	2470	29	760	100	1570	5	1	29490202	759	9.90	1.08	12	0.15	260.00	2383.00	5440	20240205	-52.67	2405	20240729	7.07	5440	-52.67	20240205	2405	7.07	20240729	5440	-52.67	20240205	2405	7.07	20240729	4.54	N	271830	100	29 억		86738	N	N	0	N	00	N
164	20240801	140909	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2575	40	2	1.58	101813120	40130	65.78	2500	2580	2500	3295	1775	2535	2537.08	0.29	0	-200	2621	2577	2491	2447	2361	2600	2470	29	760	100	1570	5	1	29490202	759	9.90	1.08	12	0.14	260.00	2383.00	5440	20240205	-52.67	2405	20240729	7.07	5440	-52.67	20240205	2405	7.07	20240729	5440	-52.67	20240205	2405	7.07	20240729	4.54	N	271830	100	29 억		86738	N	N	0	N	00	N
165	20240801	130901	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2550	15	2	0.59	72306965	28626	46.92	2500	2580	2500	3295	1775	2535	2525.92	0.29	0	650	2621	2577	2491	2447	2361	2600	2470	29	760	100	1570	5	1	29490202	752	9.81	1.07	12	0.10	260.00	2383.00	5440	20240205	-53.12	2405	20240729	6.03	5440	-53.12	20240205	2405	6.03	20240729	5440	-53.12	20240205	2405	6.03	20240729	4.54	N	271830	100	29 억		86738	N	N	0	N	00	N
166	20240801	120905	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2525	-10	5	-0.39	54585385	21629	35.45	2500	2580	2500	3295	1775	2535	2523.71	0.29	0	2240	2621	2577	2491	2447	2361	2600	2470	29	760	100	1570	5	1	29490202	745	9.71	1.06	12	0.07	260.00	2383.00	5440	20240205	-53.58	2405	20240729	4.99	5440	-53.58	20240205	2405	4.99	20240729	5440	-53.58	20240205	2405	4.99	20240729	4.54	N	271830	100	29 억		86738	N	N	0	N	00	N
167	20240801	110906	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2530	-5	5	-0.20	51175535	20273	33.23	2500	2580	2500	3295	1775	2535	2524.32	0.29	0	2061	2621	2577	2491	2447	2361	2600	2470	29	760	100	1570	5	1	29490202	746	9.73	1.06	12	0.07	260.00	2383.00	5440	20240205	-53.49	2405	20240729	5.20	5440	-53.49	20240205	2405	5.20	20240729	5440	-53.49	20240205	2405	5.20	20240729	4.54	N	271830	100	29 억		86738	N	N	0	N	00	N
168	20240801	100901	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2570	35	2	1.38	23468645	9298	15.24	2500	2580	2500	3295	1775	2535	2524.05	0.29	0	844	2621	2577	2491	2447	2361	2600	2470	29	760	100	1570	5	1	29490202	758	9.88	1.08	12	0.03	260.00	2383.00	5440	20240205	-52.76	2405	20240729	6.86	5440	-52.76	20240205	2405	6.86	20240729	5440	-52.76	20240205	2405	6.86	20240729	4.54	N	271830	100	29 억		86738	N	N	0	N	00	N
169	20240801	090852	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2545	10	2	0.39	17868225	7110	11.65	2500	2580	2500	3295	1775	2535	2513.11	0.29	0	1062	2621	2577	2491	2447	2361	2600	2470	29	760	100	1570	5	1	29490202	751	9.79	1.07	12	0.02	260.00	2383.00	5440	20240205	-53.22	2405	20240729	5.82	5440	-53.22	20240205	2405	5.82	20240729	5440	-53.22	20240205	2405	5.82	20240729	4.54	N	271830	100	29 억		86738	N	N	0	N	00	N