KissMeData/010240/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	160246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4835	15	2	0.31	24621735	5110	61.60	4805	4835	4800	6260	3375	4820	4818.34	3.78	0	-762	4883	4851	4833	4801	4783	4867	4817	62	1440	500	3470	5	1	12322696	596	4.52	0.57	12	0.04	1070.00	8542.00	6840	20230915	-29.31	4400	20240806	9.89	5950	-18.74	20240102	4400	9.89	20240806	6840	-29.31	20230915	4400	9.89	20240806	0.93	N	010240	500	61 억		466128	N	N	0	N	00	N
3	20240830	150248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4825	5	2	0.10	21396890	4443	53.56	4805	4835	4800	6260	3375	4820	4815.87	3.78	0	-742	4883	4851	4833	4801	4783	4867	4817	62	1440	500	3470	5	1	12322696	595	4.51	0.56	12	0.04	1070.00	8542.00	6840	20230915	-29.46	4400	20240806	9.66	5950	-18.91	20240102	4400	9.66	20240806	6840	-29.46	20230915	4400	9.66	20240806	0.93	N	010240	500	61 억		466128	N	N	0	N	00	N
4	20240830	140249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4810	-10	5	-0.21	8895300	1849	22.29	4805	4835	4800	6260	3375	4820	4810.87	3.78	0	-158	4883	4851	4833	4801	4783	4867	4817	62	1440	500	3470	5	1	12322696	593	4.50	0.56	12	0.02	1070.00	8542.00	6840	20230915	-29.68	4400	20240806	9.32	5950	-19.16	20240102	4400	9.32	20240806	6840	-29.68	20230915	4400	9.32	20240806	0.93	N	010240	500	61 억		466128	N	N	0	N	00	N
5	20240830	130247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4810	-10	5	-0.21	8573090	1782	21.48	4805	4835	4800	6260	3375	4820	4810.94	3.78	0	-148	4883	4851	4833	4801	4783	4867	4817	62	1440	500	3470	5	1	12322696	593	4.50	0.56	12	0.01	1070.00	8542.00	6840	20230915	-29.68	4400	20240806	9.32	5950	-19.16	20240102	4400	9.32	20240806	6840	-29.68	20230915	4400	9.32	20240806	0.93	N	010240	500	61 억		466128	N	N	0	N	00	N
6	20240830	120248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4800	-20	5	-0.41	8452875	1757	21.18	4805	4835	4800	6260	3375	4820	4810.97	3.78	0	-146	4883	4851	4833	4801	4783	4867	4817	62	1440	500	3470	5	1	12322696	591	4.49	0.56	12	0.01	1070.00	8542.00	6840	20230915	-29.82	4400	20240806	9.09	5950	-19.33	20240102	4400	9.09	20240806	6840	-29.82	20230915	4400	9.09	20240806	0.93	N	010240	500	61 억		466128	N	N	0	N	00	N
7	20240830	110248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4815	-5	5	-0.10	3868610	803	9.68	4805	4835	4805	6260	3375	4820	4817.70	3.78	0	-48	4883	4851	4833	4801	4783	4867	4817	62	1440	500	3470	5	1	12322696	593	4.50	0.56	12	0.01	1070.00	8542.00	6840	20230915	-29.61	4400	20240806	9.43	5950	-19.08	20240102	4400	9.43	20240806	6840	-29.61	20230915	4400	9.43	20240806	0.93	N	010240	500	61 억		466128	N	N	0	N	00	N
8	20240830	100250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4820	0	3	0.00	3463435	719	8.67	4805	4835	4805	6260	3375	4820	4817.02	3.78	0	-10	4883	4851	4833	4801	4783	4867	4817	62	1440	500	3470	5	1	12322696	594	4.50	0.56	12	0.01	1070.00	8542.00	6840	20230915	-29.53	4400	20240806	9.55	5950	-18.99	20240102	4400	9.55	20240806	6840	-29.53	20230915	4400	9.55	20240806	0.93	N	010240	500	61 억		466128	N	N	0	N	00	N
9	20240830	090249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4805	-15	5	-0.31	816850	170	2.05	4805	4805	4805	6260	3375	4820	4805.00	3.78	0	0	4883	4851	4833	4801	4783	4867	4817	62	1440	500	3470	5	1	12322696	592	4.49	0.56	12	0.00	1070.00	8542.00	6840	20230915	-29.75	4400	20240806	9.20	5950	-19.24	20240102	4400	9.20	20240806	6840	-29.75	20230915	4400	9.20	20240806	0.93	N	010240	500	61 억		466128	N	N	0	N	00	N
10	20240829	160249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4820	-75	5	-1.53	40105430	8296	79.49	4815	4865	4815	6360	3430	4895	4834.30	3.79	0	-2196	4995	4945	4920	4870	4845	4932	4857	62	1465	500	3520	5	1	12322696	594	4.50	0.56	12	0.07	1070.00	8542.00	6840	20230915	-29.53	4400	20240806	9.55	5950	-18.99	20240102	4400	9.55	20240806	6840	-29.53	20230915	4400	9.55	20240806	0.93	N	010240	500	61 억		466661	N	N	0	N	00	N
11	20240829	150251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4830	-65	5	-1.33	31018220	6414	61.46	4815	4865	4815	6360	3430	4895	4836.01	3.79	0	-753	4995	4945	4920	4870	4845	4932	4857	62	1465	500	3520	5	1	12322696	595	4.51	0.57	12	0.05	1070.00	8542.00	6840	20230915	-29.39	4400	20240806	9.77	5950	-18.82	20240102	4400	9.77	20240806	6840	-29.39	20230915	4400	9.77	20240806	0.93	N	010240	500	61 억		466661	N	N	0	N	00	N
12	20240829	140252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4835	-60	5	-1.23	27201270	5624	53.89	4815	4865	4815	6360	3430	4895	4836.63	3.79	0	-65	4995	4945	4920	4870	4845	4932	4857	62	1465	500	3520	5	1	12322696	596	4.52	0.57	12	0.05	1070.00	8542.00	6840	20230915	-29.31	4400	20240806	9.89	5950	-18.74	20240102	4400	9.89	20240806	6840	-29.31	20230915	4400	9.89	20240806	0.93	N	010240	500	61 억		466661	N	N	0	N	00	N
13	20240829	130252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4850	-45	5	-0.92	21621595	4468	42.81	4815	4865	4815	6360	3430	4895	4839.20	3.79	0	-47	4995	4945	4920	4870	4845	4932	4857	62	1465	500	3520	5	1	12322696	598	4.53	0.57	12	0.04	1070.00	8542.00	6840	20230915	-29.09	4400	20240806	10.23	5950	-18.49	20240102	4400	10.23	20240806	6840	-29.09	20230915	4400	10.23	20240806	0.93	N	010240	500	61 억		466661	N	N	0	N	00	N
14	20240829	120249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4855	-40	5	-0.82	19722625	4076	39.06	4815	4865	4815	6360	3430	4895	4838.71	3.79	0	21	4995	4945	4920	4870	4845	4932	4857	62	1465	500	3520	5	1	12322696	598	4.54	0.57	12	0.03	1070.00	8542.00	6840	20230915	-29.02	4400	20240806	10.34	5950	-18.40	20240102	4400	10.34	20240806	6840	-29.02	20230915	4400	10.34	20240806	0.93	N	010240	500	61 억		466661	N	N	0	N	00	N
15	20240829	110253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4855	-40	5	-0.82	15495105	3203	30.69	4815	4865	4815	6360	3430	4895	4837.67	3.79	0	27	4995	4945	4920	4870	4845	4932	4857	62	1465	500	3520	5	1	12322696	598	4.54	0.57	12	0.03	1070.00	8542.00	6840	20230915	-29.02	4400	20240806	10.34	5950	-18.40	20240102	4400	10.34	20240806	6840	-29.02	20230915	4400	10.34	20240806	0.93	N	010240	500	61 억		466661	N	N	0	N	00	N
16	20240829	100250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4860	-35	5	-0.72	10956695	2268	21.73	4815	4865	4815	6360	3430	4895	4830.97	3.79	0	132	4995	4945	4920	4870	4845	4932	4857	62	1465	500	3520	5	1	12322696	599	4.54	0.57	12	0.02	1070.00	8542.00	6840	20230915	-28.95	4400	20240806	10.45	5950	-18.32	20240102	4400	10.45	20240806	6840	-28.95	20230915	4400	10.45	20240806	0.93	N	010240	500	61 억		466661	N	N	0	N	00	N
17	20240829	090251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4865	-30	5	-0.61	6852465	1423	13.64	4815	4865	4815	6360	3430	4895	4815.45	3.79	0	136	4995	4945	4920	4870	4845	4932	4857	62	1465	500	3520	5	1	12322696	599	4.55	0.57	12	0.01	1070.00	8542.00	6840	20230915	-28.87	4400	20240806	10.57	5950	-18.24	20240102	4400	10.57	20240806	6840	-28.87	20230915	4400	10.57	20240806	0.93	N	010240	500	61 억		466661	N	N	0	N	00	N
18	20240828	160244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4895	-100	5	-2.00	51237405	10436	87.17	4970	4970	4895	6490	3500	4995	4909.68	3.79	0	-283	5051	5022	5001	4972	4951	5012	4962	62	1495	500	3590	5	1	12322696	603	4.57	0.57	12	0.08	1070.00	8542.00	6840	20230915	-28.44	4400	20240806	11.25	5950	-17.73	20240102	4400	11.25	20240806	6840	-28.44	20230915	4400	11.25	20240806	0.93	N	010240	500	61 억		466945	N	N	0	N	00	N
19	20240828	150245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4895	-100	5	-2.00	49606930	10103	84.39	4970	4970	4895	6490	3500	4995	4910.12	3.79	0	-250	5051	5022	5001	4972	4951	5012	4962	62	1495	500	3590	5	1	12322696	603	4.57	0.57	12	0.08	1070.00	8542.00	6840	20230915	-28.44	4400	20240806	11.25	5950	-17.73	20240102	4400	11.25	20240806	6840	-28.44	20230915	4400	11.25	20240806	0.93	N	010240	500	61 억		466945	N	N	0	N	00	N
20	20240828	140245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4905	-90	5	-1.80	45852890	9338	78.00	4970	4970	4895	6490	3500	4995	4910.35	3.79	0	-53	5051	5022	5001	4972	4951	5012	4962	62	1495	500	3590	5	1	12322696	604	4.58	0.57	12	0.08	1070.00	8542.00	6840	20230915	-28.29	4400	20240806	11.48	5950	-17.56	20240102	4400	11.48	20240806	6840	-28.29	20230915	4400	11.48	20240806	0.93	N	010240	500	61 억		466945	N	N	0	N	00	N
21	20240828	130247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4910	-85	5	-1.70	36844605	7499	62.64	4970	4970	4895	6490	3500	4995	4913.27	3.79	0	-4	5051	5022	5001	4972	4951	5012	4962	62	1495	500	3590	5	1	12322696	605	4.59	0.57	12	0.06	1070.00	8542.00	6840	20230915	-28.22	4400	20240806	11.59	5950	-17.48	20240102	4400	11.59	20240806	6840	-28.22	20230915	4400	11.59	20240806	0.93	N	010240	500	61 억		466945	N	N	0	N	00	N
22	20240828	120245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4910	-85	5	-1.70	35735755	7273	60.75	4970	4970	4895	6490	3500	4995	4913.48	3.79	0	158	5051	5022	5001	4972	4951	5012	4962	62	1495	500	3590	5	1	12322696	605	4.59	0.57	12	0.06	1070.00	8542.00	6840	20230915	-28.22	4400	20240806	11.59	5950	-17.48	20240102	4400	11.59	20240806	6840	-28.22	20230915	4400	11.59	20240806	0.93	N	010240	500	61 억		466945	N	N	0	N	00	N
23	20240828	110246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4905	-90	5	-1.80	35043375	7132	59.57	4970	4970	4895	6490	3500	4995	4913.54	3.79	0	247	5051	5022	5001	4972	4951	5012	4962	62	1495	500	3590	5	1	12322696	604	4.58	0.57	12	0.06	1070.00	8542.00	6840	20230915	-28.29	4400	20240806	11.48	5950	-17.56	20240102	4400	11.48	20240806	6840	-28.29	20230915	4400	11.48	20240806	0.93	N	010240	500	61 억		466945	N	N	0	N	00	N
24	20240828	100251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4905	-90	5	-1.80	25644920	5220	43.60	4970	4970	4895	6490	3500	4995	4912.82	3.79	0	300	5051	5022	5001	4972	4951	5012	4962	62	1495	500	3590	5	1	12322696	604	4.58	0.57	12	0.04	1070.00	8542.00	6840	20230915	-28.29	4400	20240806	11.48	5950	-17.56	20240102	4400	11.48	20240806	6840	-28.29	20230915	4400	11.48	20240806	0.93	N	010240	500	61 억		466945	N	N	0	N	00	N
25	20240828	090250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4970	-25	5	-0.50	462210	93	0.78	4970	4970	4970	6490	3500	4995	4970.00	3.79	0	-13	5051	5022	5001	4972	4951	5012	4962	62	1495	500	3590	5	1	12322696	612	4.64	0.58	12	0.00	1070.00	8542.00	6840	20230915	-27.34	4400	20240806	12.95	5950	-16.47	20240102	4400	12.95	20240806	6840	-27.34	20230915	4400	12.95	20240806	0.93	N	010240	500	61 억		466945	N	N	0	N	00	N
26	20240827	160246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4995	-35	5	-0.70	59725455	11972	216.81	5000	5030	4980	6530	3530	5030	4988.76	3.79	0	-3905	5116	5072	5036	4992	4956	5055	4975	62	1500	500	3620	5	1	12322696	616	4.67	0.58	12	0.10	1070.00	8542.00	6840	20230915	-26.97	4400	20240806	13.52	5950	-16.05	20240102	4400	13.52	20240806	6840	-26.97	20230915	4400	13.52	20240806	0.91	N	010240	500	61 억		467124	N	N	0	N	00	N
27	20240827	150246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4990	-40	5	-0.80	57502730	11527	208.75	5000	5030	4980	6530	3530	5030	4988.53	3.79	0	-3904	5116	5072	5036	4992	4956	5055	4975	62	1500	500	3620	5	1	12322696	615	4.66	0.58	12	0.09	1070.00	8542.00	6840	20230915	-27.05	4400	20240806	13.41	5950	-16.13	20240102	4400	13.41	20240806	6840	-27.05	20230915	4400	13.41	20240806	0.91	N	010240	500	61 억		467124	N	N	0	N	00	N
28	20240827	140245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4985	-45	5	-0.89	19821865	3972	71.93	5000	5030	4980	6530	3530	5030	4990.40	3.79	0	-1261	5116	5072	5036	4992	4956	5055	4975	62	1500	500	3620	5	1	12322696	614	4.66	0.58	12	0.03	1070.00	8542.00	6840	20230915	-27.12	4400	20240806	13.30	5950	-16.22	20240102	4400	13.30	20240806	6840	-27.12	20230915	4400	13.30	20240806	0.91	N	010240	500	61 억		467124	N	N	0	N	00	N
29	20240827	130246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4985	-45	5	-0.89	18441020	3695	66.91	5000	5030	4980	6530	3530	5030	4990.80	3.79	0	-984	5116	5072	5036	4992	4956	5055	4975	62	1500	500	3620	5	1	12322696	614	4.66	0.58	12	0.03	1070.00	8542.00	6840	20230915	-27.12	4400	20240806	13.30	5950	-16.22	20240102	4400	13.30	20240806	6840	-27.12	20230915	4400	13.30	20240806	0.91	N	010240	500	61 억		467124	N	N	0	N	00	N
30	20240827	120247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4980	-50	5	-0.99	18181800	3643	65.97	5000	5030	4980	6530	3530	5030	4990.89	3.79	0	-932	5116	5072	5036	4992	4956	5055	4975	62	1500	500	3620	5	1	12322696	614	4.65	0.58	12	0.03	1070.00	8542.00	6840	20230915	-27.19	4400	20240806	13.18	5950	-16.30	20240102	4400	13.18	20240806	6840	-27.19	20230915	4400	13.18	20240806	0.91	N	010240	500	61 억		467124	N	N	0	N	00	N
31	20240827	110247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4985	-45	5	-0.89	9249835	1852	33.54	5000	5030	4980	6530	3530	5030	4994.51	3.79	0	-23	5116	5072	5036	4992	4956	5055	4975	62	1500	500	3620	5	1	12322696	614	4.66	0.58	12	0.02	1070.00	8542.00	6840	20230915	-27.12	4400	20240806	13.30	5950	-16.22	20240102	4400	13.30	20240806	6840	-27.12	20230915	4400	13.30	20240806	0.91	N	010240	500	61 억		467124	N	N	0	N	00	N
32	20240827	100245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4990	-40	5	-0.80	5448150	1090	19.74	5000	5030	4980	6530	3530	5030	4998.30	3.79	0	-22	5116	5072	5036	4992	4956	5055	4975	62	1500	500	3620	5	1	12322696	615	4.66	0.58	12	0.01	1070.00	8542.00	6840	20230915	-27.05	4400	20240806	13.41	5950	-16.13	20240102	4400	13.41	20240806	6840	-27.05	20230915	4400	13.41	20240806	0.91	N	010240	500	61 억		467124	N	N	0	N	00	N
33	20240827	090244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5000	-30	5	-0.60	780000	156	2.83	5000	5000	5000	6530	3530	5030	5000.00	3.79	0	-2	5116	5072	5036	4992	4956	5055	4975	62	1500	500	3620	10	1	12322696	616	4.67	0.59	12	0.00	1070.00	8542.00	6840	20230915	-26.90	4400	20240806	13.64	5950	-15.97	20240102	4400	13.64	20240806	6840	-26.90	20230915	4400	13.64	20240806	0.91	N	010240	500	61 억		467124	N	N	0	N	00	N
34	20240826	160242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5030	-50	5	-0.98	27854850	5521	77.94	5070	5080	5000	6600	3560	5080	5045.25	3.79	0	74	5226	5152	5066	4992	4906	5190	5030	62	1520	500	3650	10	1	12322696	620	4.70	0.59	12	0.04	1070.00	8542.00	6840	20230915	-26.46	4400	20240806	14.32	5950	-15.46	20240102	4400	14.32	20240806	6840	-26.46	20230915	4400	14.32	20240806	0.91	N	010240	500	61 억		467630	N	N	0	N	00	N
35	20240826	150245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5020	-60	5	-1.18	24213150	4797	67.72	5070	5080	5000	6600	3560	5080	5047.56	3.79	0	-383	5226	5152	5066	4992	4906	5190	5030	62	1520	500	3650	10	1	12322696	619	4.69	0.59	12	0.04	1070.00	8542.00	6840	20230915	-26.61	4400	20240806	14.09	5950	-15.63	20240102	4400	14.09	20240806	6840	-26.61	20230915	4400	14.09	20240806	0.91	N	010240	500	61 억		467630	N	N	0	N	00	N
36	20240826	140245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5010	-70	5	-1.38	22099370	4375	61.76	5070	5080	5010	6600	3560	5080	5051.28	3.79	0	-211	5226	5152	5066	4992	4906	5190	5030	62	1520	500	3650	10	1	12322696	617	4.68	0.59	12	0.04	1070.00	8542.00	6840	20230915	-26.75	4400	20240806	13.86	5950	-15.80	20240102	4400	13.86	20240806	6840	-26.75	20230915	4400	13.86	20240806	0.91	N	010240	500	61 억		467630	N	N	0	N	00	N
37	20240826	130246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5020	-60	5	-1.18	18746620	3706	52.32	5070	5080	5020	6600	3560	5080	5058.45	3.79	0	-111	5226	5152	5066	4992	4906	5190	5030	62	1520	500	3650	10	1	12322696	619	4.69	0.59	12	0.03	1070.00	8542.00	6840	20230915	-26.61	4400	20240806	14.09	5950	-15.63	20240102	4400	14.09	20240806	6840	-26.61	20230915	4400	14.09	20240806	0.91	N	010240	500	61 억		467630	N	N	0	N	00	N
38	20240826	120244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5030	-50	5	-0.98	17641030	3486	49.21	5070	5080	5030	6600	3560	5080	5060.54	3.79	0	-111	5226	5152	5066	4992	4906	5190	5030	62	1520	500	3650	10	1	12322696	620	4.70	0.59	12	0.03	1070.00	8542.00	6840	20230915	-26.46	4400	20240806	14.32	5950	-15.46	20240102	4400	14.32	20240806	6840	-26.46	20230915	4400	14.32	20240806	0.91	N	010240	500	61 억		467630	N	N	0	N	00	N
39	20240826	110245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5080	0	3	0.00	12694800	2505	35.36	5070	5080	5050	6600	3560	5080	5067.78	3.79	0	-166	5226	5152	5066	4992	4906	5190	5030	62	1520	500	3650	10	1	12322696	626	4.75	0.59	12	0.02	1070.00	8542.00	6840	20230915	-25.73	4400	20240806	15.45	5950	-14.62	20240102	4400	15.45	20240806	6840	-25.73	20230915	4400	15.45	20240806	0.91	N	010240	500	61 억		467630	N	N	0	N	00	N
40	20240826	100245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5070	-10	5	-0.20	2713770	536	7.57	5070	5070	5050	6600	3560	5080	5063.00	3.79	0	-157	5226	5152	5066	4992	4906	5190	5030	62	1520	500	3650	10	1	12322696	625	4.74	0.59	12	0.00	1070.00	8542.00	6840	20230915	-25.88	4400	20240806	15.23	5950	-14.79	20240102	4400	15.23	20240806	6840	-25.88	20230915	4400	15.23	20240806	0.91	N	010240	500	61 억		467630	N	N	0	N	00	N
41	20240826	090244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5060	-20	5	-0.39	648360	128	1.81	5070	5070	5060	6600	3560	5080	5065.31	3.79	0	-10	5226	5152	5066	4992	4906	5190	5030	62	1520	500	3650	10	1	12322696	624	4.73	0.59	12	0.00	1070.00	8542.00	6840	20230915	-26.02	4400	20240806	15.00	5950	-14.96	20240102	4400	15.00	20240806	6840	-26.02	20230915	4400	15.00	20240806	0.91	N	010240	500	61 억		467630	N	N	0	N	00	N
42	20240823	160245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5080	40	2	0.79	35633600	7084	62.79	5030	5140	4980	6550	3530	5040	5030.15	3.79	0	923	5163	5101	5048	4986	4933	5075	4960	62	1510	500	3620	10	1	12322696	626	4.75	0.59	12	0.06	1070.00	8542.00	6840	20230915	-25.73	4400	20240806	15.45	5950	-14.62	20240102	4400	15.45	20240806	6840	-25.73	20230915	4400	15.45	20240806	0.92	N	010240	500	61 억		466707	N	N	0	N	00	N
43	20240823	150245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5100	60	2	1.19	35110360	6981	61.88	5030	5140	4980	6550	3530	5040	5029.42	3.79	0	909	5163	5101	5048	4986	4933	5075	4960	62	1510	500	3620	10	1	12322696	628	4.77	0.60	12	0.06	1070.00	8542.00	6840	20230915	-25.44	4400	20240806	15.91	5950	-14.29	20240102	4400	15.91	20240806	6840	-25.44	20230915	4400	15.91	20240806	0.92	N	010240	500	61 억		466707	N	N	0	N	00	N
44	20240823	140246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5070	30	2	0.60	35059410	6971	61.79	5030	5140	4980	6550	3530	5040	5029.32	3.79	0	911	5163	5101	5048	4986	4933	5075	4960	62	1510	500	3620	10	1	12322696	625	4.74	0.59	12	0.06	1070.00	8542.00	6840	20230915	-25.88	4400	20240806	15.23	5950	-14.79	20240102	4400	15.23	20240806	6840	-25.88	20230915	4400	15.23	20240806	0.92	N	010240	500	61 억		466707	N	N	0	N	00	N
45	20240823	130244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5070	30	2	0.60	31180560	6207	55.02	5030	5140	4980	6550	3530	5040	5023.45	3.79	0	753	5163	5101	5048	4986	4933	5075	4960	62	1510	500	3620	10	1	12322696	625	4.74	0.59	12	0.05	1070.00	8542.00	6840	20230915	-25.88	4400	20240806	15.23	5950	-14.79	20240102	4400	15.23	20240806	6840	-25.88	20230915	4400	15.23	20240806	0.92	N	010240	500	61 억		466707	N	N	0	N	00	N
46	20240823	120244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5050	10	2	0.20	27007060	5380	47.69	5030	5140	4980	6550	3530	5040	5019.90	3.79	0	693	5163	5101	5048	4986	4933	5075	4960	62	1510	500	3620	10	1	12322696	622	4.72	0.59	12	0.04	1070.00	8542.00	6840	20230915	-26.17	4400	20240806	14.77	5950	-15.13	20240102	4400	14.77	20240806	6840	-26.17	20230915	4400	14.77	20240806	0.92	N	010240	500	61 억		466707	N	N	0	N	00	N
47	20240823	110244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5050	10	2	0.20	26986840	5376	47.65	5030	5140	4980	6550	3530	5040	5019.87	3.79	0	693	5163	5101	5048	4986	4933	5075	4960	62	1510	500	3620	10	1	12322696	622	4.72	0.59	12	0.04	1070.00	8542.00	6840	20230915	-26.17	4400	20240806	14.77	5950	-15.13	20240102	4400	14.77	20240806	6840	-26.17	20230915	4400	14.77	20240806	0.92	N	010240	500	61 억		466707	N	N	0	N	00	N
48	20240823	100244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5060	20	2	0.40	25665020	5114	45.33	5030	5140	4980	6550	3530	5040	5018.58	3.79	0	678	5163	5101	5048	4986	4933	5075	4960	62	1510	500	3620	10	1	12322696	624	4.73	0.59	12	0.04	1070.00	8542.00	6840	20230915	-26.02	4400	20240806	15.00	5950	-14.96	20240102	4400	15.00	20240806	6840	-26.02	20230915	4400	15.00	20240806	0.92	N	010240	500	61 억		466707	N	N	0	N	00	N
49	20240823	090245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5000	-40	5	-0.79	965700	192	1.70	5030	5030	5000	6550	3530	5040	5029.69	3.79	0	9	5163	5101	5048	4986	4933	5075	4960	62	1510	500	3620	10	1	12322696	616	4.67	0.59	12	0.00	1070.00	8542.00	6840	20230915	-26.90	4400	20240806	13.64	5950	-15.97	20240102	4400	13.64	20240806	6840	-26.90	20230915	4400	13.64	20240806	0.92	N	010240	500	61 억		466707	N	N	0	N	00	N
50	20240822	160243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5040	-70	5	-1.37	56656770	11282	409.66	5110	5110	4995	6640	3580	5110	5021.76	3.77	0	1537	5150	5130	5100	5080	5050	5140	5090	62	1530	500	3670	10	1	12322696	621	4.71	0.59	12	0.09	1070.00	8542.00	6840	20230915	-26.32	4400	20240806	14.55	5950	-15.29	20240102	4400	14.55	20240806	6840	-26.32	20230915	4400	14.55	20240806	0.92	N	010240	500	61 억		465171	N	N	0	N	00	N
51	20240822	150244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5040	-70	5	-1.37	54185200	10791	391.83	5110	5110	4995	6640	3580	5110	5021.33	3.77	0	1683	5150	5130	5100	5080	5050	5140	5090	62	1530	500	3670	10	1	12322696	621	4.71	0.59	12	0.09	1070.00	8542.00	6840	20230915	-26.32	4400	20240806	14.55	5950	-15.29	20240102	4400	14.55	20240806	6840	-26.32	20230915	4400	14.55	20240806	0.92	N	010240	500	61 억		465171	N	N	0	N	00	N
52	20240822	140246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5020	-90	5	-1.76	54024190	10759	390.67	5110	5110	4995	6640	3580	5110	5021.30	3.77	0	1687	5150	5130	5100	5080	5050	5140	5090	62	1530	500	3670	10	1	12322696	619	4.69	0.59	12	0.09	1070.00	8542.00	6840	20230915	-26.61	4400	20240806	14.09	5950	-15.63	20240102	4400	14.09	20240806	6840	-26.61	20230915	4400	14.09	20240806	0.92	N	010240	500	61 억		465171	N	N	0	N	00	N
53	20240822	130244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5030	-80	5	-1.57	37942410	7544	273.93	5110	5110	5000	6640	3580	5110	5029.48	3.77	0	1289	5150	5130	5100	5080	5050	5140	5090	62	1530	500	3670	10	1	12322696	620	4.70	0.59	12	0.06	1070.00	8542.00	6840	20230915	-26.46	4400	20240806	14.32	5950	-15.46	20240102	4400	14.32	20240806	6840	-26.46	20230915	4400	14.32	20240806	0.92	N	010240	500	61 억		465171	N	N	0	N	00	N
54	20240822	120246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5040	-70	5	-1.37	20237340	4011	145.64	5110	5110	5010	6640	3580	5110	5045.46	3.77	0	603	5150	5130	5100	5080	5050	5140	5090	62	1530	500	3670	10	1	12322696	621	4.71	0.59	12	0.03	1070.00	8542.00	6840	20230915	-26.32	4400	20240806	14.55	5950	-15.29	20240102	4400	14.55	20240806	6840	-26.32	20230915	4400	14.55	20240806	0.92	N	010240	500	61 억		465171	N	N	0	N	00	N
55	20240822	110243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5030	-80	5	-1.57	17579120	3483	126.47	5110	5110	5010	6640	3580	5110	5047.12	3.77	0	544	5150	5130	5100	5080	5050	5140	5090	62	1530	500	3670	10	1	12322696	620	4.70	0.59	12	0.03	1070.00	8542.00	6840	20230915	-26.46	4400	20240806	14.32	5950	-15.46	20240102	4400	14.32	20240806	6840	-26.46	20230915	4400	14.32	20240806	0.92	N	010240	500	61 억		465171	N	N	0	N	00	N
56	20240822	100244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5110	0	3	0.00	3901510	766	27.81	5110	5110	5080	6640	3580	5110	5093.36	3.77	0	-19	5150	5130	5100	5080	5050	5140	5090	62	1530	500	3670	10	1	12322696	630	4.78	0.60	12	0.01	1070.00	8542.00	6840	20230915	-25.29	4400	20240806	16.14	5950	-14.12	20240102	4400	16.14	20240806	6840	-25.29	20230915	4400	16.14	20240806	0.92	N	010240	500	61 억		465171	N	N	0	N	00	N
57	20240822	090243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5110	0	3	0.00	173740	34	1.23	5110	5110	5110	6640	3580	5110	5110.00	3.77	0	-27	5150	5130	5100	5080	5050	5140	5090	62	1530	500	3670	10	1	12322696	630	4.78	0.60	12	0.00	1070.00	8542.00	6840	20230915	-25.29	4400	20240806	16.14	5950	-14.12	20240102	4400	16.14	20240806	6840	-25.29	20230915	4400	16.14	20240806	0.92	N	010240	500	61 억		465171	N	N	0	N	00	N
58	20240821	160243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5110	-10	5	-0.20	14039080	2754	50.52	5090	5120	5070	6650	3590	5120	5097.71	3.77	0	555	5213	5166	5113	5066	5013	5190	5090	62	1530	500	3680	10	1	12322696	630	4.78	0.60	12	0.02	1070.00	8542.00	6840	20230915	-25.29	4400	20240806	16.14	5950	-14.12	20240102	4400	16.14	20240806	6840	-25.29	20230915	4400	16.14	20240806	0.97	N	010240	500	61 억		464616	N	N	0	N	00	N
59	20240821	150246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5100	-20	5	-0.39	8265310	1621	29.74	5090	5120	5070	6650	3590	5120	5098.90	3.77	0	301	5213	5166	5113	5066	5013	5190	5090	62	1530	500	3680	10	1	12322696	628	4.77	0.60	12	0.01	1070.00	8542.00	6840	20230915	-25.44	4400	20240806	15.91	5950	-14.29	20240102	4400	15.91	20240806	6840	-25.44	20230915	4400	15.91	20240806	0.97	N	010240	500	61 억		464616	N	N	0	N	00	N
60	20240821	140242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5100	-20	5	-0.39	7959310	1561	28.64	5090	5120	5070	6650	3590	5120	5098.85	3.77	0	301	5213	5166	5113	5066	5013	5190	5090	62	1530	500	3680	10	1	12322696	628	4.77	0.60	12	0.01	1070.00	8542.00	6840	20230915	-25.44	4400	20240806	15.91	5950	-14.29	20240102	4400	15.91	20240806	6840	-25.44	20230915	4400	15.91	20240806	0.97	N	010240	500	61 억		464616	N	N	0	N	00	N
61	20240821	130243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5110	-10	5	-0.20	7944000	1558	28.58	5090	5120	5070	6650	3590	5120	5098.84	3.77	0	301	5213	5166	5113	5066	5013	5190	5090	62	1530	500	3680	10	1	12322696	630	4.78	0.60	12	0.01	1070.00	8542.00	6840	20230915	-25.29	4400	20240806	16.14	5950	-14.12	20240102	4400	16.14	20240806	6840	-25.29	20230915	4400	16.14	20240806	0.97	N	010240	500	61 억		464616	N	N	0	N	00	N
62	20240821	120247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5090	-30	5	-0.59	5198880	1019	18.69	5090	5120	5090	6650	3590	5120	5101.94	3.77	0	191	5213	5166	5113	5066	5013	5190	5090	62	1530	500	3680	10	1	12322696	627	4.76	0.60	12	0.01	1070.00	8542.00	6840	20230915	-25.58	4400	20240806	15.68	5950	-14.45	20240102	4400	15.68	20240806	6840	-25.58	20230915	4400	15.68	20240806	0.97	N	010240	500	61 억		464616	N	N	0	N	00	N
63	20240821	110243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5100	-20	5	-0.39	4372050	857	15.72	5090	5120	5090	6650	3590	5120	5101.58	3.77	0	165	5213	5166	5113	5066	5013	5190	5090	62	1530	500	3680	10	1	12322696	628	4.77	0.60	12	0.01	1070.00	8542.00	6840	20230915	-25.44	4400	20240806	15.91	5950	-14.29	20240102	4400	15.91	20240806	6840	-25.44	20230915	4400	15.91	20240806	0.97	N	010240	500	61 억		464616	N	N	0	N	00	N
64	20240821	100246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5110	-10	5	-0.20	2918120	572	10.49	5090	5120	5090	6650	3590	5120	5101.61	3.77	0	106	5213	5166	5113	5066	5013	5190	5090	62	1530	500	3680	10	1	12322696	630	4.78	0.60	12	0.00	1070.00	8542.00	6840	20230915	-25.29	4400	20240806	16.14	5950	-14.12	20240102	4400	16.14	20240806	6840	-25.29	20230915	4400	16.14	20240806	0.97	N	010240	500	61 억		464616	N	N	0	N	00	N
65	20240821	090243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5090	-30	5	-0.59	10180	2	0.04	5090	5090	5090	6650	3590	5120	5090.00	3.77	0	0	5213	5166	5113	5066	5013	5190	5090	62	1530	500	3680	10	1	12322696	627	4.76	0.60	12	0.00	1070.00	8542.00	6840	20230915	-25.58	4400	20240806	15.68	5950	-14.45	20240102	4400	15.68	20240806	6840	-25.58	20230915	4400	15.68	20240806	0.97	N	010240	500	61 억		464616	N	N	0	N	00	N
66	20240820	160240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5120	40	2	0.79	27787790	5451	24.70	5060	5160	5060	6600	3560	5080	5097.74	3.76	0	1078	5256	5167	5061	4972	4866	5115	4920	62	1520	500	3650	10	1	12322696	631	4.79	0.60	12	0.04	1070.00	8542.00	6840	20230915	-25.15	4400	20240806	16.36	5950	-13.95	20240102	4400	16.36	20240806	6840	-25.15	20230915	4400	16.36	20240806	0.97	N	010240	500	61 억		463625	N	N	0	N	00	N
67	20240820	150244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5110	30	2	0.59	26948310	5287	23.95	5060	5160	5060	6600	3560	5080	5097.09	3.76	0	1025	5256	5167	5061	4972	4866	5115	4920	62	1520	500	3650	10	1	12322696	630	4.78	0.60	12	0.04	1070.00	8542.00	6840	20230915	-25.29	4400	20240806	16.14	5950	-14.12	20240102	4400	16.14	20240806	6840	-25.29	20230915	4400	16.14	20240806	0.97	N	010240	500	61 억		463625	N	N	0	N	00	N
68	20240820	140244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5120	40	2	0.79	24743900	4856	22.00	5060	5160	5060	6600	3560	5080	5095.53	3.76	0	939	5256	5167	5061	4972	4866	5115	4920	62	1520	500	3650	10	1	12322696	631	4.79	0.60	12	0.04	1070.00	8542.00	6840	20230915	-25.15	4400	20240806	16.36	5950	-13.95	20240102	4400	16.36	20240806	6840	-25.15	20230915	4400	16.36	20240806	0.97	N	010240	500	61 억		463625	N	N	0	N	00	N
69	20240820	130243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5100	20	2	0.39	21127740	4148	18.79	5060	5160	5060	6600	3560	5080	5093.48	3.76	0	709	5256	5167	5061	4972	4866	5115	4920	62	1520	500	3650	10	1	12322696	628	4.77	0.60	12	0.03	1070.00	8542.00	6840	20230915	-25.44	4400	20240806	15.91	5950	-14.29	20240102	4400	15.91	20240806	6840	-25.44	20230915	4400	15.91	20240806	0.97	N	010240	500	61 억		463625	N	N	0	N	00	N
70	20240820	120242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5090	10	2	0.20	20678590	4060	18.39	5060	5160	5060	6600	3560	5080	5093.25	3.76	0	654	5256	5167	5061	4972	4866	5115	4920	62	1520	500	3650	10	1	12322696	627	4.76	0.60	12	0.03	1070.00	8542.00	6840	20230915	-25.58	4400	20240806	15.68	5950	-14.45	20240102	4400	15.68	20240806	6840	-25.58	20230915	4400	15.68	20240806	0.97	N	010240	500	61 억		463625	N	N	0	N	00	N
71	20240820	110242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5120	40	2	0.79	14812820	2908	13.17	5060	5160	5060	6600	3560	5080	5093.82	3.76	0	481	5256	5167	5061	4972	4866	5115	4920	62	1520	500	3650	10	1	12322696	631	4.79	0.60	12	0.02	1070.00	8542.00	6840	20230915	-25.15	4400	20240806	16.36	5950	-13.95	20240102	4400	16.36	20240806	6840	-25.15	20230915	4400	16.36	20240806	0.97	N	010240	500	61 억		463625	N	N	0	N	00	N
72	20240820	100241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5100	20	2	0.39	4378360	856	3.88	5060	5160	5060	6600	3560	5080	5114.91	3.76	0	95	5256	5167	5061	4972	4866	5115	4920	62	1520	500	3650	10	1	12322696	628	4.77	0.60	12	0.01	1070.00	8542.00	6840	20230915	-25.44	4400	20240806	15.91	5950	-14.29	20240102	4400	15.91	20240806	6840	-25.44	20230915	4400	15.91	20240806	0.97	N	010240	500	61 억		463625	N	N	0	N	00	N
73	20240820	090242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5100	20	2	0.39	76400	15	0.07	5060	5100	5060	6600	3560	5080	5093.33	3.76	0	2	5256	5167	5061	4972	4866	5115	4920	62	1520	500	3650	10	1	12322696	628	4.77	0.60	12	0.00	1070.00	8542.00	6840	20230915	-25.44	4400	20240806	15.91	5950	-14.29	20240102	4400	15.91	20240806	6840	-25.44	20230915	4400	15.91	20240806	0.97	N	010240	500	61 억		463625	N	N	0	N	00	N
74	20240819	160241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5080	-60	5	-1.17	110766665	22065	509.35	5150	5150	4955	6680	3600	5140	5019.94	3.77	0	-682	5200	5170	5120	5090	5040	5185	5105	62	1540	500	3700	10	1	12322696	626	4.75	0.59	12	0.18	1070.00	8542.00	6840	20230915	-25.73	4400	20240806	15.45	5950	-14.62	20240102	4400	15.45	20240806	6840	-25.73	20230915	4400	15.45	20240806	0.97	N	010240	500	61 억		464388	N	N	0	N	00	N
75	20240819	150240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5010	-130	5	-2.53	95229965	18984	438.23	5150	5150	4955	6680	3600	5140	5016.33	3.77	0	-490	5200	5170	5120	5090	5040	5185	5105	62	1540	500	3700	10	1	12322696	617	4.68	0.59	12	0.15	1070.00	8542.00	6840	20230915	-26.75	4400	20240806	13.86	5950	-15.80	20240102	4400	13.86	20240806	6840	-26.75	20230915	4400	13.86	20240806	0.97	N	010240	500	61 억		464388	N	N	0	N	00	N
76	20240819	140241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5100	-40	5	-0.78	18489940	3632	83.84	5150	5150	5060	6680	3600	5140	5090.84	3.77	0	-928	5200	5170	5120	5090	5040	5185	5105	62	1540	500	3700	10	1	12322696	628	4.77	0.60	12	0.03	1070.00	8542.00	6840	20230915	-25.44	4400	20240806	15.91	5950	-14.29	20240102	4400	15.91	20240806	6840	-25.44	20230915	4400	15.91	20240806	0.97	N	010240	500	61 억		464388	N	N	0	N	00	N
77	20240819	130242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5070	-70	5	-1.36	13161310	2587	59.72	5150	5150	5060	6680	3600	5140	5087.48	3.77	0	-342	5200	5170	5120	5090	5040	5185	5105	62	1540	500	3700	10	1	12322696	625	4.74	0.59	12	0.02	1070.00	8542.00	6840	20230915	-25.88	4400	20240806	15.23	5950	-14.79	20240102	4400	15.23	20240806	6840	-25.88	20230915	4400	15.23	20240806	0.97	N	010240	500	61 억		464388	N	N	0	N	00	N
78	20240819	120241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5080	-60	5	-1.17	10602370	2082	48.06	5150	5150	5060	6680	3600	5140	5092.40	3.77	0	-333	5200	5170	5120	5090	5040	5185	5105	62	1540	500	3700	10	1	12322696	626	4.75	0.59	12	0.02	1070.00	8542.00	6840	20230915	-25.73	4400	20240806	15.45	5950	-14.62	20240102	4400	15.45	20240806	6840	-25.73	20230915	4400	15.45	20240806	0.97	N	010240	500	61 억		464388	N	N	0	N	00	N
79	20240819	110241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5080	-60	5	-1.17	8535390	1675	38.67	5150	5150	5060	6680	3600	5140	5095.76	3.77	0	-274	5200	5170	5120	5090	5040	5185	5105	62	1540	500	3700	10	1	12322696	626	4.75	0.59	12	0.01	1070.00	8542.00	6840	20230915	-25.73	4400	20240806	15.45	5950	-14.62	20240102	4400	15.45	20240806	6840	-25.73	20230915	4400	15.45	20240806	0.97	N	010240	500	61 억		464388	N	N	0	N	00	N
80	20240819	100241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5120	-20	5	-0.39	5054840	990	22.85	5150	5150	5060	6680	3600	5140	5105.90	3.77	0	-85	5200	5170	5120	5090	5040	5185	5105	62	1540	500	3700	10	1	12322696	631	4.79	0.60	12	0.01	1070.00	8542.00	6840	20230915	-25.15	4400	20240806	16.36	5950	-13.95	20240102	4400	16.36	20240806	6840	-25.15	20230915	4400	16.36	20240806	0.97	N	010240	500	61 억		464388	N	N	0	N	00	N
81	20240819	090240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5110	-30	5	-0.58	1722460	335	7.73	5150	5150	5110	6680	3600	5140	5141.67	3.77	0	-83	5200	5170	5120	5090	5040	5185	5105	62	1540	500	3700	10	1	12322696	630	4.78	0.60	12	0.00	1070.00	8542.00	6840	20230915	-25.29	4400	20240806	16.14	5950	-14.12	20240102	4400	16.14	20240806	6840	-25.29	20230915	4400	16.14	20240806	0.97	N	010240	500	61 억		464388	N	N	0	N	00	N
82	20240816	160239	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5140	40	2	0.78	22103190	4331	67.46	5100	5150	5070	6630	3570	5100	5103.48	3.76	0	498	5180	5140	5100	5060	5020	5160	5080	62	1530	500	3670	10	1	12322696	633	4.80	0.60	12	0.04	1070.00	8542.00	6840	20230915	-24.85	4400	20240806	16.82	5950	-13.61	20240102	4400	16.82	20240806	6840	-24.85	20230915	4400	16.82	20240806	0.96	N	010240	500	61 억		463890	N	N	0	N	00	N
83	20240816	150242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5130	30	2	0.59	19425250	3810	59.35	5100	5150	5070	6630	3570	5100	5098.49	3.76	0	389	5180	5140	5100	5060	5020	5160	5080	62	1530	500	3670	10	1	12322696	632	4.79	0.60	12	0.03	1070.00	8542.00	6840	20230915	-25.00	4400	20240806	16.59	5950	-13.78	20240102	4400	16.59	20240806	6840	-25.00	20230915	4400	16.59	20240806	0.96	N	010240	500	61 억		463890	N	N	0	N	00	N
84	20240816	140241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5080	-20	5	-0.39	13679710	2684	41.81	5100	5150	5070	6630	3570	5100	5096.76	3.76	0	180	5180	5140	5100	5060	5020	5160	5080	62	1530	500	3670	10	1	12322696	626	4.75	0.59	12	0.02	1070.00	8542.00	6840	20230915	-25.73	4400	20240806	15.45	5950	-14.62	20240102	4400	15.45	20240806	6840	-25.73	20230915	4400	15.45	20240806	0.96	N	010240	500	61 억		463890	N	N	0	N	00	N
85	20240816	130243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5070	-30	5	-0.59	13207270	2591	40.36	5100	5150	5070	6630	3570	5100	5097.36	3.76	0	156	5180	5140	5100	5060	5020	5160	5080	62	1530	500	3670	10	1	12322696	625	4.74	0.59	12	0.02	1070.00	8542.00	6840	20230915	-25.88	4400	20240806	15.23	5950	-14.79	20240102	4400	15.23	20240806	6840	-25.88	20230915	4400	15.23	20240806	0.96	N	010240	500	61 억		463890	N	N	0	N	00	N
86	20240816	120241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5070	-30	5	-0.59	11770510	2308	35.95	5100	5150	5070	6630	3570	5100	5099.87	3.76	0	128	5180	5140	5100	5060	5020	5160	5080	62	1530	500	3670	10	1	12322696	625	4.74	0.59	12	0.02	1070.00	8542.00	6840	20230915	-25.88	4400	20240806	15.23	5950	-14.79	20240102	4400	15.23	20240806	6840	-25.88	20230915	4400	15.23	20240806	0.96	N	010240	500	61 억		463890	N	N	0	N	00	N
87	20240816	110241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5090	-10	5	-0.20	9389740	1840	28.66	5100	5150	5090	6630	3570	5100	5103.12	3.76	0	13	5180	5140	5100	5060	5020	5160	5080	62	1530	500	3670	10	1	12322696	627	4.76	0.60	12	0.01	1070.00	8542.00	6840	20230915	-25.58	4400	20240806	15.68	5950	-14.45	20240102	4400	15.68	20240806	6840	-25.58	20230915	4400	15.68	20240806	0.96	N	010240	500	61 억		463890	N	N	0	N	00	N
88	20240816	100240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5100	0	3	0.00	5492740	1075	16.74	5100	5150	5090	6630	3570	5100	5109.53	3.76	0	-160	5180	5140	5100	5060	5020	5160	5080	62	1530	500	3670	10	1	12322696	628	4.77	0.60	12	0.01	1070.00	8542.00	6840	20230915	-25.44	4400	20240806	15.91	5950	-14.29	20240102	4400	15.91	20240806	6840	-25.44	20230915	4400	15.91	20240806	0.96	N	010240	500	61 억		463890	N	N	0	N	00	N
89	20240816	090241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5100	0	3	0.00	10200	2	0.03	5100	5100	5100	6630	3570	5100	5100.00	3.76	0	0	5180	5140	5100	5060	5020	5160	5080	62	1530	500	3670	10	1	12322696	628	4.77	0.60	12	0.00	1070.00	8542.00	6840	20230915	-25.44	4400	20240806	15.91	5950	-14.29	20240102	4400	15.91	20240806	6840	-25.44	20230915	4400	15.91	20240806	0.96	N	010240	500	61 억		463890	N	N	0	N	00	N
90	20240814	160241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5100	0	3	0.00	32497320	6370	175.29	5060	5140	5060	6630	3570	5100	5101.62	3.77	0	-1387	5166	5132	5066	5032	4966	5150	5050	62	1530	500	3670	10	1	12322696	628	4.77	0.60	12	0.05	1070.00	8542.00	6840	20230915	-25.44	4400	20240806	15.91	5950	-14.29	20240102	4400	15.91	20240806	6840	-25.44	20230915	4400	15.91	20240806	0.96	N	010240	500	61 억		463970	N	N	0	N	00	N
91	20240814	150242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5140	40	2	0.78	17563390	3441	94.69	5060	5140	5060	6630	3570	5100	5104.15	3.77	0	-21	5166	5132	5066	5032	4966	5150	5050	62	1530	500	3670	10	1	12322696	633	4.80	0.60	12	0.03	1070.00	8542.00	6840	20230915	-24.85	4400	20240806	16.82	5950	-13.61	20240102	4400	16.82	20240806	6840	-24.85	20230915	4400	16.82	20240806	0.96	N	010240	500	61 억		463970	N	N	0	N	00	N
92	20240814	140245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5100	0	3	0.00	16153420	3166	87.12	5060	5140	5060	6630	3570	5100	5102.15	3.77	0	-24	5166	5132	5066	5032	4966	5150	5050	62	1530	500	3670	10	1	12322696	628	4.77	0.60	12	0.03	1070.00	8542.00	6840	20230915	-25.44	4400	20240806	15.91	5950	-14.29	20240102	4400	15.91	20240806	6840	-25.44	20230915	4400	15.91	20240806	0.96	N	010240	500	61 억		463970	N	N	0	N	00	N
93	20240814	130243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5120	20	2	0.39	13394040	2628	72.32	5060	5130	5060	6630	3570	5100	5096.67	3.77	0	-23	5166	5132	5066	5032	4966	5150	5050	62	1530	500	3670	10	1	12322696	631	4.79	0.60	12	0.02	1070.00	8542.00	6840	20230915	-25.15	4400	20240806	16.36	5950	-13.95	20240102	4400	16.36	20240806	6840	-25.15	20230915	4400	16.36	20240806	0.96	N	010240	500	61 억		463970	N	N	0	N	00	N
94	20240814	120241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5100	0	3	0.00	13138040	2578	70.94	5060	5130	5060	6630	3570	5100	5096.21	3.77	0	-23	5166	5132	5066	5032	4966	5150	5050	62	1530	500	3670	10	1	12322696	628	4.77	0.60	12	0.02	1070.00	8542.00	6840	20230915	-25.44	4400	20240806	15.91	5950	-14.29	20240102	4400	15.91	20240806	6840	-25.44	20230915	4400	15.91	20240806	0.96	N	010240	500	61 억		463970	N	N	0	N	00	N
95	20240814	110239	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5090	-10	5	-0.20	9731600	1909	52.53	5060	5130	5060	6630	3570	5100	5097.75	3.77	0	-23	5166	5132	5066	5032	4966	5150	5050	62	1530	500	3670	10	1	12322696	627	4.76	0.60	12	0.02	1070.00	8542.00	6840	20230915	-25.58	4400	20240806	15.68	5950	-14.45	20240102	4400	15.68	20240806	6840	-25.58	20230915	4400	15.68	20240806	0.96	N	010240	500	61 억		463970	N	N	0	N	00	N
96	20240814	100239	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5090	-10	5	-0.20	8850950	1736	47.77	5060	5130	5060	6630	3570	5100	5098.47	3.77	0	-23	5166	5132	5066	5032	4966	5150	5050	62	1530	500	3670	10	1	12322696	627	4.76	0.60	12	0.01	1070.00	8542.00	6840	20230915	-25.58	4400	20240806	15.68	5950	-14.45	20240102	4400	15.68	20240806	6840	-25.58	20230915	4400	15.68	20240806	0.96	N	010240	500	61 억		463970	N	N	0	N	00	N
97	20240814	090310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5100	0	3	0.00	698260	137	3.77	5060	5100	5060	6630	3570	5100	5096.79	3.77	0	0	5166	5132	5066	5032	4966	5150	5050	62	1530	500	3670	10	1	12322696	628	4.77	0.60	12	0.00	1070.00	8542.00	6840	20230915	-25.44	4400	20240806	15.91	5950	-14.29	20240102	4400	15.91	20240806	6840	-25.44	20230915	4400	15.91	20240806	0.96	N	010240	500	61 억		463970	N	N	0	N	00	N
98	20240813	160238	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5100	0	3	0.00	18272620	3630	43.26	5100	5100	5000	6630	3570	5100	5032.63	3.77	0	-416	5210	5155	5045	4990	4880	5182	5017	62	1530	500	3670	10	1	12322696	628	4.77	0.60	12	0.03	1070.00	8542.00	6840	20230915	-25.44	4400	20240806	15.91	5950	-14.29	20240102	4400	15.91	20240806	6840	-25.44	20230915	4400	15.91	20240806	0.97	N	010240	500	61 억		464386	N	N	0	N	00	N
99	20240813	150239	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5020	-80	5	-1.57	14372760	2854	34.01	5100	5100	5000	6630	3570	5100	5036.01	3.77	0	-300	5210	5155	5045	4990	4880	5182	5017	62	1530	500	3670	10	1	12322696	619	4.69	0.59	12	0.02	1070.00	8542.00	6840	20230915	-26.61	4400	20240806	14.09	5950	-15.63	20240102	4400	14.09	20240806	6840	-26.61	20230915	4400	14.09	20240806	0.97	N	010240	500	61 억		464386	N	N	0	N	00	N
100	20240813	140238	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5050	-50	5	-0.98	13730810	2726	32.49	5100	5100	5000	6630	3570	5100	5036.98	3.77	0	-335	5210	5155	5045	4990	4880	5182	5017	62	1530	500	3670	10	1	12322696	622	4.72	0.59	12	0.02	1070.00	8542.00	6840	20230915	-26.17	4400	20240806	14.77	5950	-15.13	20240102	4400	14.77	20240806	6840	-26.17	20230915	4400	14.77	20240806	0.97	N	010240	500	61 억		464386	N	N	0	N	00	N
101	20240813	130239	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5050	-50	5	-0.98	12123010	2407	28.69	5100	5100	5000	6630	3570	5100	5036.56	3.77	0	-275	5210	5155	5045	4990	4880	5182	5017	62	1530	500	3670	10	1	12322696	622	4.72	0.59	12	0.02	1070.00	8542.00	6840	20230915	-26.17	4400	20240806	14.77	5950	-15.13	20240102	4400	14.77	20240806	6840	-26.17	20230915	4400	14.77	20240806	0.97	N	010240	500	61 억		464386	N	N	0	N	00	N
102	20240813	120239	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5010	-90	5	-1.76	11744600	2332	27.79	5100	5100	5000	6630	3570	5100	5036.28	3.77	0	-243	5210	5155	5045	4990	4880	5182	5017	62	1530	500	3670	10	1	12322696	617	4.68	0.59	12	0.02	1070.00	8542.00	6840	20230915	-26.75	4400	20240806	13.86	5950	-15.80	20240102	4400	13.86	20240806	6840	-26.75	20230915	4400	13.86	20240806	0.97	N	010240	500	61 억		464386	N	N	0	N	00	N
103	20240813	110237	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5030	-70	5	-1.37	8953300	1779	21.20	5100	5100	5000	6630	3570	5100	5032.77	3.77	0	-4	5210	5155	5045	4990	4880	5182	5017	62	1530	500	3670	10	1	12322696	620	4.70	0.59	12	0.01	1070.00	8542.00	6840	20230915	-26.46	4400	20240806	14.32	5950	-15.46	20240102	4400	14.32	20240806	6840	-26.46	20230915	4400	14.32	20240806	0.97	N	010240	500	61 억		464386	N	N	0	N	00	N
104	20240813	100237	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5030	-70	5	-1.37	7807350	1550	18.47	5100	5100	5000	6630	3570	5100	5037.00	3.77	0	-114	5210	5155	5045	4990	4880	5182	5017	62	1530	500	3670	10	1	12322696	620	4.70	0.59	12	0.01	1070.00	8542.00	6840	20230915	-26.46	4400	20240806	14.32	5950	-15.46	20240102	4400	14.32	20240806	6840	-26.46	20230915	4400	14.32	20240806	0.97	N	010240	500	61 억		464386	N	N	0	N	00	N
105	20240813	090238	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5050	-50	5	-0.98	283640	56	0.67	5100	5100	5050	6630	3570	5100	5065.00	3.77	0	-2	5210	5155	5045	4990	4880	5182	5017	62	1530	500	3670	10	1	12322696	622	4.72	0.59	12	0.00	1070.00	8542.00	6840	20230915	-26.17	4400	20240806	14.77	5950	-15.13	20240102	4400	14.77	20240806	6840	-26.17	20230915	4400	14.77	20240806	0.97	N	010240	500	61 억		464386	N	N	0	N	00	N
106	20240812	160237	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5100	140	2	2.82	41669530	8389	54.55	4935	5100	4935	6440	3475	4960	4966.25	3.76	0	1185	5170	5065	4995	4890	4820	5117	4942	62	1480	500	3570	10	1	12322696	628	4.77	0.60	12	0.07	1070.00	8542.00	6840	20230915	-25.44	4400	20240806	15.91	5950	-14.29	20240102	4400	15.91	20240806	6840	-25.44	20230915	4400	15.91	20240806	0.98	N	010240	500	61 억		463849	N	N	0	N	00	N
107	20240812	150239	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4985	25	2	0.50	37187960	7495	48.74	4935	5010	4935	6440	3475	4960	4961.70	3.76	0	1036	5170	5065	4995	4890	4820	5117	4942	62	1480	500	3570	5	1	12322696	614	4.66	0.58	12	0.06	1070.00	8542.00	6840	20230915	-27.12	4400	20240806	13.30	5950	-16.22	20240102	4400	13.30	20240806	6840	-27.12	20230915	4400	13.30	20240806	0.98	N	010240	500	61 억		463849	N	N	0	N	00	N
108	20240812	140239	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4980	20	2	0.40	30893315	6230	40.51	4935	5010	4935	6440	3475	4960	4958.80	3.76	0	778	5170	5065	4995	4890	4820	5117	4942	62	1480	500	3570	5	1	12322696	614	4.65	0.58	12	0.05	1070.00	8542.00	6840	20230915	-27.19	4400	20240806	13.18	5950	-16.30	20240102	4400	13.18	20240806	6840	-27.19	20230915	4400	13.18	20240806	0.98	N	010240	500	61 억		463849	N	N	0	N	00	N
109	20240812	130236	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4955	-5	5	-0.10	27633205	5576	36.26	4935	5010	4935	6440	3475	4960	4955.74	3.76	0	131	5170	5065	4995	4890	4820	5117	4942	62	1480	500	3570	5	1	12322696	611	4.63	0.58	12	0.05	1070.00	8542.00	6840	20230915	-27.56	4400	20240806	12.61	5950	-16.72	20240102	4400	12.61	20240806	6840	-27.56	20230915	4400	12.61	20240806	0.98	N	010240	500	61 억		463849	N	N	0	N	00	N
110	20240812	120237	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4950	-10	5	-0.20	16871045	3402	22.12	4935	5010	4935	6440	3475	4960	4959.15	3.76	0	126	5170	5065	4995	4890	4820	5117	4942	62	1480	500	3570	5	1	12322696	610	4.63	0.58	12	0.03	1070.00	8542.00	6840	20230915	-27.63	4400	20240806	12.50	5950	-16.81	20240102	4400	12.50	20240806	6840	-27.63	20230915	4400	12.50	20240806	0.98	N	010240	500	61 억		463849	N	N	0	N	00	N
111	20240812	110236	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4955	-5	5	-0.10	12721720	2564	16.67	4935	5010	4935	6440	3475	4960	4961.67	3.76	0	96	5170	5065	4995	4890	4820	5117	4942	62	1480	500	3570	5	1	12322696	611	4.63	0.58	12	0.02	1070.00	8542.00	6840	20230915	-27.56	4400	20240806	12.61	5950	-16.72	20240102	4400	12.61	20240806	6840	-27.56	20230915	4400	12.61	20240806	0.98	N	010240	500	61 억		463849	N	N	0	N	00	N
112	20240812	100234	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4935	-25	5	-0.50	8265580	1664	10.82	4935	5010	4935	6440	3475	4960	4967.30	3.76	0	115	5170	5065	4995	4890	4820	5117	4942	62	1480	500	3570	5	1	12322696	608	4.61	0.58	12	0.01	1070.00	8542.00	6840	20230915	-27.85	4400	20240806	12.16	5950	-17.06	20240102	4400	12.16	20240806	6840	-27.85	20230915	4400	12.16	20240806	0.98	N	010240	500	61 억		463849	N	N	0	N	00	N
113	20240812	090233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4960	0	3	0.00	1125780	228	1.48	4935	4960	4935	6440	3475	4960	4937.63	3.76	0	-6	5170	5065	4995	4890	4820	5117	4942	62	1480	500	3570	5	1	12322696	611	4.64	0.58	12	0.00	1070.00	8542.00	6840	20230915	-27.49	4400	20240806	12.73	5950	-16.64	20240102	4400	12.73	20240806	6840	-27.49	20230915	4400	12.73	20240806	0.98	N	010240	500	61 억		463849	N	N	0	N	00	N
114	20240809	160234	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4960	35	2	0.71	76672730	15379	328.89	4925	5100	4925	6400	3450	4925	4985.56	3.76	0	1004	5075	5000	4935	4860	4795	4967	4827	62	1475	500	3540	5	1	12322696	611	4.64	0.58	12	0.12	1070.00	8542.00	6840	20230915	-27.49	4400	20240806	12.73	5950	-16.64	20240102	4400	12.73	20240806	6840	-27.49	20230915	4400	12.73	20240806	0.98	N	010240	500	61 억		462845	N	N	0	N	00	N
115	20240809	150238	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5010	85	2	1.73	67723890	13575	290.31	4925	5100	4925	6400	3450	4925	4988.87	3.76	0	778	5075	5000	4935	4860	4795	4967	4827	62	1475	500	3540	10	1	12322696	617	4.68	0.59	12	0.11	1070.00	8542.00	6840	20230915	-26.75	4400	20240806	13.86	5950	-15.80	20240102	4400	13.86	20240806	6840	-26.75	20230915	4400	13.86	20240806	0.98	N	010240	500	61 억		462845	N	N	0	N	00	N
116	20240809	140237	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4970	45	2	0.91	57302405	11485	245.62	4925	5100	4925	6400	3450	4925	4989.33	3.76	0	689	5075	5000	4935	4860	4795	4967	4827	62	1475	500	3540	5	1	12322696	612	4.64	0.58	12	0.09	1070.00	8542.00	6840	20230915	-27.34	4400	20240806	12.95	5950	-16.47	20240102	4400	12.95	20240806	6840	-27.34	20230915	4400	12.95	20240806	0.98	N	010240	500	61 억		462845	N	N	0	N	00	N
117	20240809	130237	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4985	60	2	1.22	54275825	10877	232.61	4925	5100	4925	6400	3450	4925	4989.96	3.76	0	664	5075	5000	4935	4860	4795	4967	4827	62	1475	500	3540	5	1	12322696	614	4.66	0.58	12	0.09	1070.00	8542.00	6840	20230915	-27.12	4400	20240806	13.30	5950	-16.22	20240102	4400	13.30	20240806	6840	-27.12	20230915	4400	13.30	20240806	0.98	N	010240	500	61 억		462845	N	N	0	N	00	N
118	20240809	120236	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5030	105	2	2.13	50895735	10200	218.14	4925	5100	4925	6400	3450	4925	4989.78	3.76	0	664	5075	5000	4935	4860	4795	4967	4827	62	1475	500	3540	10	1	12322696	620	4.70	0.59	12	0.08	1070.00	8542.00	6840	20230915	-26.46	4400	20240806	14.32	5950	-15.46	20240102	4400	14.32	20240806	6840	-26.46	20230915	4400	14.32	20240806	0.98	N	010240	500	61 억		462845	N	N	0	N	00	N
119	20240809	110234	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5020	95	2	1.93	38621515	7764	166.04	4925	5050	4925	6400	3450	4925	4974.44	3.76	0	417	5075	5000	4935	4860	4795	4967	4827	62	1475	500	3540	10	1	12322696	619	4.69	0.59	12	0.06	1070.00	8542.00	6840	20230915	-26.61	4400	20240806	14.09	5950	-15.63	20240102	4400	14.09	20240806	6840	-26.61	20230915	4400	14.09	20240806	0.98	N	010240	500	61 억		462845	N	N	0	N	00	N
120	20240809	100239	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4985	60	2	1.22	29929510	6029	128.93	4925	5050	4925	6400	3450	4925	4964.26	3.76	0	334	5075	5000	4935	4860	4795	4967	4827	62	1475	500	3540	5	1	12322696	614	4.66	0.58	12	0.05	1070.00	8542.00	6840	20230915	-27.12	4400	20240806	13.30	5950	-16.22	20240102	4400	13.30	20240806	6840	-27.12	20230915	4400	13.30	20240806	0.98	N	010240	500	61 억		462845	N	N	0	N	00	N
121	20240809	090235	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4950	25	2	0.51	12150450	2467	52.76	4925	4950	4925	6400	3450	4925	4925.19	3.76	0	14	5075	5000	4935	4860	4795	4967	4827	62	1475	500	3540	5	1	12322696	610	4.63	0.58	12	0.02	1070.00	8542.00	6840	20230915	-27.63	4400	20240806	12.50	5950	-16.81	20240102	4400	12.50	20240806	6840	-27.63	20230915	4400	12.50	20240806	0.98	N	010240	500	61 억		462845	N	N	0	N	00	N
122	20240808	160232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4925	-25	5	-0.51	23071660	4665	21.82	4945	5010	4870	6430	3465	4950	4945.70	3.76	0	-718	5103	5026	4903	4826	4703	5065	4865	62	1480	500	3560	5	1	12322696	607	4.60	0.58	12	0.04	1070.00	8542.00	6840	20230915	-28.00	4400	20240806	11.93	5950	-17.23	20240102	4400	11.93	20240806	6840	-28.00	20230915	4400	11.93	20240806	0.99	N	010240	500	61 억		463564	N	N	0	N	00	N
123	20240808	150236	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4950	0	3	0.00	22574010	4564	21.34	4945	5010	4870	6430	3465	4950	4946.10	3.76	0	-681	5103	5026	4903	4826	4703	5065	4865	62	1480	500	3560	5	1	12322696	610	4.63	0.58	12	0.04	1070.00	8542.00	6840	20230915	-27.63	4400	20240806	12.50	5950	-16.81	20240102	4400	12.50	20240806	6840	-27.63	20230915	4400	12.50	20240806	0.99	N	010240	500	61 억		463564	N	N	0	N	00	N
124	20240808	140236	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4995	45	2	0.91	21253350	4297	20.09	4945	5010	4870	6430	3465	4950	4946.09	3.76	0	-742	5103	5026	4903	4826	4703	5065	4865	62	1480	500	3560	5	1	12322696	616	4.67	0.58	12	0.03	1070.00	8542.00	6840	20230915	-26.97	4400	20240806	13.52	5950	-16.05	20240102	4400	13.52	20240806	6840	-26.97	20230915	4400	13.52	20240806	0.99	N	010240	500	61 억		463564	N	N	0	N	00	N
125	20240808	130236	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5010	60	2	1.21	20156630	4077	19.07	4945	5010	4870	6430	3465	4950	4943.99	3.76	0	-522	5103	5026	4903	4826	4703	5065	4865	62	1480	500	3560	10	1	12322696	617	4.68	0.59	12	0.03	1070.00	8542.00	6840	20230915	-26.75	4400	20240806	13.86	5950	-15.80	20240102	4400	13.86	20240806	6840	-26.75	20230915	4400	13.86	20240806	0.99	N	010240	500	61 억		463564	N	N	0	N	00	N
126	20240808	120239	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4975	25	2	0.51	19458450	3937	18.41	4945	5010	4870	6430	3465	4950	4942.46	3.76	0	-507	5103	5026	4903	4826	4703	5065	4865	62	1480	500	3560	5	1	12322696	613	4.65	0.58	12	0.03	1070.00	8542.00	6840	20230915	-27.27	4400	20240806	13.07	5950	-16.39	20240102	4400	13.07	20240806	6840	-27.27	20230915	4400	13.07	20240806	0.99	N	010240	500	61 억		463564	N	N	0	N	00	N
127	20240808	110235	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4970	20	2	0.40	9931660	2019	9.44	4945	4970	4870	6430	3465	4950	4919.10	3.76	0	-197	5103	5026	4903	4826	4703	5065	4865	62	1480	500	3560	5	1	12322696	612	4.64	0.58	12	0.02	1070.00	8542.00	6840	20230915	-27.34	4400	20240806	12.95	5950	-16.47	20240102	4400	12.95	20240806	6840	-27.34	20230915	4400	12.95	20240806	0.99	N	010240	500	61 억		463564	N	N	0	N	00	N
128	20240808	100234	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4965	15	2	0.30	8741000	1779	8.32	4945	4970	4870	6430	3465	4950	4913.43	3.76	0	-84	5103	5026	4903	4826	4703	5065	4865	62	1480	500	3560	5	1	12322696	612	4.64	0.58	12	0.01	1070.00	8542.00	6840	20230915	-27.41	4400	20240806	12.84	5950	-16.55	20240102	4400	12.84	20240806	6840	-27.41	20230915	4400	12.84	20240806	0.99	N	010240	500	61 억		463564	N	N	0	N	00	N
129	20240808	090233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4945	-5	5	-0.10	3065900	620	2.90	4945	4945	4945	6430	3465	4950	4945.00	3.76	0	0	5103	5026	4903	4826	4703	5065	4865	62	1480	500	3560	5	1	12322696	609	4.62	0.58	12	0.01	1070.00	8542.00	6840	20230915	-27.70	4400	20240806	12.39	5950	-16.89	20240102	4400	12.39	20240806	6840	-27.70	20230915	4400	12.39	20240806	0.99	N	010240	500	61 억		463564	N	N	0	N	00	N
130	20240807	160229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4950	120	2	2.48	104783355	21384	51.73	4780	4980	4780	6270	3385	4830	4900.08	3.75	0	1156	5136	4982	4691	4537	4246	5060	4615	62	1440	500	3470	5	1	12322696	610	4.63	0.58	12	0.17	1070.00	8542.00	6840	20230915	-27.63	4400	20240806	12.50	5950	-16.81	20240102	4400	12.50	20240806	6840	-27.63	20230915	4400	12.50	20240806	1.24	N	010240	500	61 억		462594	N	N	0	N	00	N
131	20240807	150233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4940	110	2	2.28	93759850	19156	46.34	4780	4980	4780	6270	3385	4830	4894.54	3.75	0	1156	5136	4982	4691	4537	4246	5060	4615	62	1440	500	3470	5	1	12322696	609	4.62	0.58	12	0.16	1070.00	8542.00	6840	20230915	-27.78	4400	20240806	12.27	5950	-16.97	20240102	4400	12.27	20240806	6840	-27.78	20230915	4400	12.27	20240806	1.24	N	010240	500	61 억		462594	N	N	0	N	00	N
132	20240807	140236	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4930	100	2	2.07	77242555	15805	38.24	4780	4980	4780	6270	3385	4830	4887.22	3.75	0	873	5136	4982	4691	4537	4246	5060	4615	62	1440	500	3470	5	1	12322696	608	4.61	0.58	12	0.13	1070.00	8542.00	6840	20230915	-27.92	4400	20240806	12.05	5950	-17.14	20240102	4400	12.05	20240806	6840	-27.92	20230915	4400	12.05	20240806	1.24	N	010240	500	61 억		462594	N	N	0	N	00	N
133	20240807	130234	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4920	90	2	1.86	51640400	10610	25.67	4780	4980	4780	6270	3385	4830	4867.14	3.75	0	987	5136	4982	4691	4537	4246	5060	4615	62	1440	500	3470	5	1	12322696	606	4.60	0.58	12	0.09	1070.00	8542.00	6840	20230915	-28.07	4400	20240806	11.82	5950	-17.31	20240102	4400	11.82	20240806	6840	-28.07	20230915	4400	11.82	20240806	1.24	N	010240	500	61 억		462594	N	N	0	N	00	N
134	20240807	120235	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4920	90	2	1.86	51029395	10486	25.37	4780	4980	4780	6270	3385	4830	4866.43	3.75	0	987	5136	4982	4691	4537	4246	5060	4615	62	1440	500	3470	5	1	12322696	606	4.60	0.58	12	0.09	1070.00	8542.00	6840	20230915	-28.07	4400	20240806	11.82	5950	-17.31	20240102	4400	11.82	20240806	6840	-28.07	20230915	4400	11.82	20240806	1.24	N	010240	500	61 억		462594	N	N	0	N	00	N
135	20240807	110231	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4915	85	2	1.76	48558035	9985	24.16	4780	4980	4780	6270	3385	4830	4863.10	3.75	0	632	5136	4982	4691	4537	4246	5060	4615	62	1440	500	3470	5	1	12322696	606	4.59	0.58	12	0.08	1070.00	8542.00	6840	20230915	-28.14	4400	20240806	11.70	5950	-17.39	20240102	4400	11.70	20240806	6840	-28.14	20230915	4400	11.70	20240806	1.24	N	010240	500	61 억		462594	N	N	0	N	00	N
136	20240807	100233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4960	130	2	2.69	45731935	9413	22.77	4780	4980	4780	6270	3385	4830	4858.38	3.75	0	392	5136	4982	4691	4537	4246	5060	4615	62	1440	500	3470	5	1	12322696	611	4.64	0.58	12	0.08	1070.00	8542.00	6840	20230915	-27.49	4400	20240806	12.73	5950	-16.64	20240102	4400	12.73	20240806	6840	-27.49	20230915	4400	12.73	20240806	1.24	N	010240	500	61 억		462594	N	N	0	N	00	N
137	20240807	090232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4780	-50	5	-1.04	2265720	474	1.15	4780	4780	4780	6270	3385	4830	4780.00	3.75	0	225	5136	4982	4691	4537	4246	5060	4615	62	1440	500	3470	5	1	12322696	589	4.47	0.56	12	0.00	1070.00	8542.00	6840	20230915	-30.12	4400	20240806	8.64	5950	-19.66	20240102	4400	8.64	20240806	6840	-30.12	20230915	4400	8.64	20240806	1.24	N	010240	500	61 억		462594	N	N	0	N	00	N
138	20240806	160231	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4830	105	2	2.22	191501895	41334	44.17	4400	4845	4400	6140	3310	4725	4633.04	3.76	0	-1163	5455	5090	4855	4490	4255	4972	4372	62	1415	500	3400	5	1	12322696	595	4.51	0.57	12	0.34	1070.00	8542.00	6840	20230915	-29.39	4400	20240806	9.77	5950	-18.82	20240102	4400	9.77	20240806	6840	-29.39	20230915	4400	9.77	20240806	1.31	N	010240	500	61 억		463725	N	N	0	N	00	N
139	20240806	150234	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4835	110	2	2.33	188776485	40770	43.57	4400	4845	4400	6140	3310	4725	4630.28	3.76	0	-1106	5455	5090	4855	4490	4255	4972	4372	62	1415	500	3400	5	1	12322696	596	4.52	0.57	12	0.33	1070.00	8542.00	6840	20230915	-29.31	4400	20240806	9.89	5950	-18.74	20240102	4400	9.89	20240806	6840	-29.31	20230915	4400	9.89	20240806	1.31	N	010240	500	61 억		463725	N	N	0	N	00	N
140	20240806	140231	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4820	95	2	2.01	180666365	39085	41.77	4400	4845	4400	6140	3310	4725	4622.40	3.76	0	-1082	5455	5090	4855	4490	4255	4972	4372	62	1415	500	3400	5	1	12322696	594	4.50	0.56	12	0.32	1070.00	8542.00	6840	20230915	-29.53	4400	20240806	9.55	5950	-18.99	20240102	4400	9.55	20240806	6840	-29.53	20230915	4400	9.55	20240806	1.31	N	010240	500	61 억		463725	N	N	0	N	00	N
141	20240806	130232	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4825	100	2	2.12	179550345	38853	41.52	4400	4845	4400	6140	3310	4725	4621.27	3.76	0	-1091	5455	5090	4855	4490	4255	4972	4372	62	1415	500	3400	5	1	12322696	595	4.51	0.56	12	0.32	1070.00	8542.00	6840	20230915	-29.46	4400	20240806	9.66	5950	-18.91	20240102	4400	9.66	20240806	6840	-29.46	20230915	4400	9.66	20240806	1.31	N	010240	500	61 억		463725	N	N	0	N	00	N
142	20240806	120233	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4790	65	2	1.38	172763965	37439	40.01	4400	4845	4400	6140	3310	4725	4614.55	3.76	0	-1091	5455	5090	4855	4490	4255	4972	4372	62	1415	500	3400	5	1	12322696	590	4.48	0.56	12	0.30	1070.00	8542.00	6840	20230915	-29.97	4400	20240806	8.86	5950	-19.50	20240102	4400	8.86	20240806	6840	-29.97	20230915	4400	8.86	20240806	1.31	N	010240	500	61 억		463725	N	N	0	N	00	N
143	20240806	110233	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4815	90	2	1.90	170428545	36951	39.48	4400	4845	4400	6140	3310	4725	4612.29	3.76	0	-1308	5455	5090	4855	4490	4255	4972	4372	62	1415	500	3400	5	1	12322696	593	4.50	0.56	12	0.30	1070.00	8542.00	6840	20230915	-29.61	4400	20240806	9.43	5950	-19.08	20240102	4400	9.43	20240806	6840	-29.61	20230915	4400	9.43	20240806	1.31	N	010240	500	61 억		463725	N	N	0	N	00	N
144	20240806	100230	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4820	95	2	2.01	128285585	28146	30.08	4400	4820	4400	6140	3310	4725	4557.86	3.76	0	1815	5455	5090	4855	4490	4255	4972	4372	62	1415	500	3400	5	1	12322696	594	4.50	0.56	12	0.23	1070.00	8542.00	6840	20230915	-29.53	4400	20240806	9.55	5950	-18.99	20240102	4400	9.55	20240806	6840	-29.53	20230915	4400	9.55	20240806	1.31	N	010240	500	61 억		463725	N	N	0	N	00	N
145	20240806	090231	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4400	-325	5	-6.88	70237200	15963	17.06	4400	4400	4400	6140	3310	4725	4400.00	3.76	0	6	5455	5090	4855	4490	4255	4972	4372	62	1415	500	3400	5	1	12322696	542	4.11	0.52	12	0.13	1070.00	8542.00	6840	20230915	-35.67	4400	20240806	0.00	5950	-26.05	20240102	4400	0.00	20240806	6840	-35.67	20230915	4400	0.00	20240806	1.31	N	010240	500	61 억		463725	Y	N	0	N	00	N
146	20240805	160229	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4725	-515	5	-9.83	456904790	93583	309.02	5200	5220	4620	6810	3670	5240	4882.44	3.81	0	-6061	5433	5336	5223	5126	5013	5280	5070	62	1570	500	3770	5	1	12322696	582	4.42	0.55	12	0.76	1070.00	8542.00	6840	20230915	-30.92	4620	20240805	2.27	5950	-20.59	20240102	4620	2.27	20240805	6840	-30.92	20230915	4620	2.27	20240805	1.33	N	010240	500	61 억		469803	N	N	0	N	00	N
147	20240805	150230	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4645	-595	5	-11.35	441305795	90267	298.07	5200	5220	4620	6810	3670	5240	4888.89	3.81	0	-4397	5433	5336	5223	5126	5013	5280	5070	62	1570	500	3770	5	1	12322696	572	4.34	0.54	12	0.73	1070.00	8542.00	6840	20230915	-32.09	4620	20240805	0.54	5950	-21.93	20240102	4620	0.54	20240805	6840	-32.09	20230915	4620	0.54	20240805	1.33	N	010240	500	61 억		469803	N	N	0	N	00	N
148	20240805	140231	58	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4785	-455	5	-8.68	380679180	77391	255.55	5200	5220	4780	6810	3670	5240	4918.91	3.81	0	-5275	5433	5336	5223	5126	5013	5280	5070	62	1570	500	3770	5	1	12322696	590	4.47	0.56	12	0.63	1070.00	8542.00	6840	20230915	-30.04	4780	20240805	0.10	5950	-19.58	20240102	4780	0.10	20240805	6840	-30.04	20230915	4780	0.10	20240805	1.33	N	010240	500	61 억		469803	N	N	0	N	00	N
149	20240805	130229	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4850	-390	5	-7.44	331788630	67272	222.14	5200	5220	4850	6810	3670	5240	4932.05	3.81	0	583	5433	5336	5223	5126	5013	5280	5070	62	1570	500	3770	5	1	12322696	598	4.53	0.57	12	0.55	1070.00	8542.00	6840	20230915	-29.09	4850	20240805	0.00	5950	-18.49	20240102	4850	0.00	20240805	6840	-29.09	20230915	4850	0.00	20240805	1.33	N	010240	500	61 억		469803	N	N	0	N	00	N
150	20240805	120230	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4950	-290	5	-5.53	168418250	33883	111.88	5200	5220	4925	6810	3670	5240	4970.58	3.81	0	904	5433	5336	5223	5126	5013	5280	5070	62	1570	500	3770	5	1	12322696	610	4.63	0.58	12	0.27	1070.00	8542.00	6840	20230915	-27.63	4925	20240805	0.51	5950	-16.81	20240102	4925	0.51	20240805	6840	-27.63	20230915	4925	0.51	20240805	1.33	N	010240	500	61 억		469803	N	N	0	N	00	N
151	20240805	110234	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4935	-305	5	-5.82	146878165	29519	97.47	5200	5220	4935	6810	3670	5240	4975.72	3.81	0	867	5433	5336	5223	5126	5013	5280	5070	62	1570	500	3770	5	1	12322696	608	4.61	0.58	12	0.24	1070.00	8542.00	6840	20230915	-27.85	4935	20240805	0.00	5950	-17.06	20240102	4935	0.00	20240805	6840	-27.85	20230915	4935	0.00	20240805	1.33	N	010240	500	61 억		469803	N	N	0	N	00	N
152	20240805	100230	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5010	-230	5	-4.39	66167185	13239	43.72	5200	5220	4965	6810	3670	5240	4997.90	3.81	0	154	5433	5336	5223	5126	5013	5280	5070	62	1570	500	3770	10	1	12322696	617	4.68	0.59	12	0.11	1070.00	8542.00	6840	20230915	-26.75	4965	20240805	0.91	5950	-15.80	20240102	4965	0.91	20240805	6840	-26.75	20230915	4965	0.91	20240805	1.33	N	010240	500	61 억		469803	N	N	0	N	00	N
153	20240805	090228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5160	-80	5	-1.53	249360	48	0.16	5200	5220	5160	6810	3670	5240	5195.00	3.81	0	-10	5433	5336	5223	5126	5013	5280	5070	62	1570	500	3770	10	1	12322696	636	4.82	0.60	12	0.00	1070.00	8542.00	6840	20230915	-24.56	5110	20240802	0.98	5950	-13.28	20240102	5110	0.98	20240802	6840	-24.56	20230915	5110	0.98	20240802	1.33	N	010240	500	61 억		469803	N	N	0	N	00	N
154	20240802	160226	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5240	-110	5	-2.06	157952380	30243	480.35	5320	5320	5110	6950	3750	5350	5222.77	3.83	0	-1897	5410	5380	5350	5320	5290	5395	5335	62	1600	500	3850	10	1	12322696	646	4.90	0.61	12	0.25	1070.00	8542.00	6840	20230915	-23.39	5110	20240802	2.54	5950	-11.93	20240102	5110	2.54	20240802	6840	-23.39	20230915	5110	2.54	20240802	1.30	N	010240	500	61 억		471942	N	N	0	N	00	N
155	20240802	150224	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5210	-140	5	-2.62	153070020	29311	465.55	5320	5320	5110	6950	3750	5350	5222.27	3.83	0	-1317	5410	5380	5350	5320	5290	5395	5335	62	1600	500	3850	10	1	12322696	642	4.87	0.61	12	0.24	1070.00	8542.00	6840	20230915	-23.83	5110	20240802	1.96	5950	-12.44	20240102	5110	1.96	20240802	6840	-23.83	20230915	5110	1.96	20240802	1.30	N	010240	500	61 억		471942	N	N	0	N	00	N
156	20240802	140227	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5230	-120	5	-2.24	69328890	13201	209.67	5320	5320	5200	6950	3750	5350	5251.79	3.83	0	-1418	5410	5380	5350	5320	5290	5395	5335	62	1600	500	3850	10	1	12322696	644	4.89	0.61	12	0.11	1070.00	8542.00	6840	20230915	-23.54	5170	20240416	1.16	5950	-12.10	20240102	5170	1.16	20240416	6840	-23.54	20230915	5170	1.16	20240416	1.30	N	010240	500	61 억		471942	N	N	0	N	00	N
157	20240802	130226	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5250	-100	5	-1.87	65563730	12482	198.25	5320	5320	5200	6950	3750	5350	5252.66	3.83	0	-1417	5410	5380	5350	5320	5290	5395	5335	62	1600	500	3850	10	1	12322696	647	4.91	0.61	12	0.10	1070.00	8542.00	6840	20230915	-23.25	5170	20240416	1.55	5950	-11.76	20240102	5170	1.55	20240416	6840	-23.25	20230915	5170	1.55	20240416	1.30	N	010240	500	61 억		471942	N	N	0	N	00	N
158	20240802	120228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5250	-100	5	-1.87	61424370	11694	185.74	5320	5320	5200	6950	3750	5350	5252.64	3.83	0	-1362	5410	5380	5350	5320	5290	5395	5335	62	1600	500	3850	10	1	12322696	647	4.91	0.61	12	0.09	1070.00	8542.00	6840	20230915	-23.25	5170	20240416	1.55	5950	-11.76	20240102	5170	1.55	20240416	6840	-23.25	20230915	5170	1.55	20240416	1.30	N	010240	500	61 억		471942	N	N	0	N	00	N
159	20240802	110228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5270	-80	5	-1.50	43464410	8275	131.43	5320	5320	5200	6950	3750	5350	5252.50	3.83	0	-1352	5410	5380	5350	5320	5290	5395	5335	62	1600	500	3850	10	1	12322696	649	4.93	0.62	12	0.07	1070.00	8542.00	6840	20230915	-22.95	5170	20240416	1.93	5950	-11.43	20240102	5170	1.93	20240416	6840	-22.95	20230915	5170	1.93	20240416	1.30	N	010240	500	61 억		471942	N	N	0	N	00	N
160	20240802	100226	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5240	-110	5	-2.06	25602990	4888	77.64	5320	5320	5200	6950	3750	5350	5237.93	3.83	0	-996	5410	5380	5350	5320	5290	5395	5335	62	1600	500	3850	10	1	12322696	646	4.90	0.61	12	0.04	1070.00	8542.00	6840	20230915	-23.39	5170	20240416	1.35	5950	-11.93	20240102	5170	1.35	20240416	6840	-23.39	20230915	5170	1.35	20240416	1.30	N	010240	500	61 억		471942	N	N	0	N	00	N
161	20240802	090229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5250	-100	5	-1.87	4252780	808	12.83	5320	5320	5250	6950	3750	5350	5263.34	3.83	0	-60	5410	5380	5350	5320	5290	5395	5335	62	1600	500	3850	10	1	12322696	647	4.91	0.61	12	0.01	1070.00	8542.00	6840	20230915	-23.25	5170	20240416	1.55	5950	-11.76	20240102	5170	1.55	20240416	6840	-23.25	20230915	5170	1.55	20240416	1.30	N	010240	500	61 억		471942	N	N	0	N	00	N
162	20240801	160226	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5350	0	3	0.00	33636340	6296	52.05	5340	5380	5320	6950	3750	5350	5342.49	3.83	0	-93	5390	5370	5330	5310	5270	5380	5320	62	1600	500	3850	10	1	12322696	659	5.00	0.63	12	0.05	1070.00	8542.00	6840	20230915	-21.78	5170	20240416	3.48	5950	-10.08	20240102	5170	3.48	20240416	6840	-21.78	20230915	5170	3.48	20240416	1.29	N	010240	500	61 억		472035	N	N	0	N	00	N
163	20240801	150227	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5330	-20	5	-0.37	31235300	5846	48.33	5340	5380	5320	6950	3750	5350	5343.02	3.83	0	-92	5390	5370	5330	5310	5270	5380	5320	62	1600	500	3850	10	1	12322696	657	4.98	0.62	12	0.05	1070.00	8542.00	6840	20230915	-22.08	5170	20240416	3.09	5950	-10.42	20240102	5170	3.09	20240416	6840	-22.08	20230915	5170	3.09	20240416	1.29	N	010240	500	61 억		472035	N	N	0	N	00	N
164	20240801	140230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5340	-10	5	-0.19	27109620	5074	41.94	5340	5380	5320	6950	3750	5350	5342.85	3.83	0	-89	5390	5370	5330	5310	5270	5380	5320	62	1600	500	3850	10	1	12322696	658	4.99	0.63	12	0.04	1070.00	8542.00	6840	20230915	-21.93	5170	20240416	3.29	5950	-10.25	20240102	5170	3.29	20240416	6840	-21.93	20230915	5170	3.29	20240416	1.29	N	010240	500	61 억		472035	N	N	0	N	00	N
165	20240801	130228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5340	-10	5	-0.19	26698440	4997	41.31	5340	5380	5320	6950	3750	5350	5342.89	3.83	0	-88	5390	5370	5330	5310	5270	5380	5320	62	1600	500	3850	10	1	12322696	658	4.99	0.63	12	0.04	1070.00	8542.00	6840	20230915	-21.93	5170	20240416	3.29	5950	-10.25	20240102	5170	3.29	20240416	6840	-21.93	20230915	5170	3.29	20240416	1.29	N	010240	500	61 억		472035	N	N	0	N	00	N
166	20240801	120227	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5350	0	3	0.00	24069630	4505	37.24	5340	5380	5320	6950	3750	5350	5342.87	3.83	0	-7	5390	5370	5330	5310	5270	5380	5320	62	1600	500	3850	10	1	12322696	659	5.00	0.63	12	0.04	1070.00	8542.00	6840	20230915	-21.78	5170	20240416	3.48	5950	-10.08	20240102	5170	3.48	20240416	6840	-21.78	20230915	5170	3.48	20240416	1.29	N	010240	500	61 억		472035	N	N	0	N	00	N
167	20240801	110228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5330	-20	5	-0.37	8035820	1502	12.42	5340	5380	5330	6950	3750	5350	5350.08	3.83	0	-4	5390	5370	5330	5310	5270	5380	5320	62	1600	500	3850	10	1	12322696	657	4.98	0.62	12	0.01	1070.00	8542.00	6840	20230915	-22.08	5170	20240416	3.09	5950	-10.42	20240102	5170	3.09	20240416	6840	-22.08	20230915	5170	3.09	20240416	1.29	N	010240	500	61 억		472035	N	N	0	N	00	N
168	20240801	100227	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5350	0	3	0.00	3303590	618	5.11	5340	5380	5330	6950	3750	5350	5345.61	3.83	0	-1	5390	5370	5330	5310	5270	5380	5320	62	1600	500	3850	10	1	12322696	659	5.00	0.63	12	0.01	1070.00	8542.00	6840	20230915	-21.78	5170	20240416	3.48	5950	-10.08	20240102	5170	3.48	20240416	6840	-21.78	20230915	5170	3.48	20240416	1.29	N	010240	500	61 억		472035	N	N	0	N	00	N
169	20240801	090225	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5360	10	2	0.19	149910	28	0.23	5340	5360	5340	6950	3750	5350	5353.93	3.83	0	-2	5390	5370	5330	5310	5270	5380	5320	62	1600	500	3850	10	1	12322696	660	5.01	0.63	12	0.00	1070.00	8542.00	6840	20230915	-21.64	5170	20240416	3.68	5950	-9.92	20240102	5170	3.68	20240416	6840	-21.64	20230915	5170	3.68	20240416	1.29	N	010240	500	61 억		472035	N	N	0	N	00	N