KissMeData/071280/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	160625	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13650	40	2	0.29	310985240	23026	30.99	13570	13690	13260	17690	9530	13610	13504.91	42.08	0	-2882	14790	14200	13860	13270	12930	14030	13100	76	4080	500	9520	10	1	15296603	2088	23.53	1.84	12	0.15	580.00	7414.00	18530	20240621	-26.34	5370	20231031	154.19	18530	-26.34	20240621	6180	120.87	20240102	18530	-26.34	20240621	5370	154.19	20231031	5.36	N	071280	500	76 억		6437393	N	N	0	N	00	N
3	20240830	150630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13640	30	2	0.22	285243820	21137	28.45	13570	13690	13260	17690	9530	13610	13495.00	42.08	0	-2247	14790	14200	13860	13270	12930	14030	13100	76	4080	500	9520	10	1	15296603	2086	23.52	1.84	12	0.14	580.00	7414.00	18530	20240621	-26.39	5370	20231031	154.00	18530	-26.39	20240621	6180	120.71	20240102	18530	-26.39	20240621	5370	154.00	20231031	5.36	N	071280	500	76 억		6437393	N	N	0	N	00	N
4	20240830	140631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13560	-50	5	-0.37	250908030	18606	25.04	13570	13690	13260	17690	9530	13610	13485.33	42.08	0	-2101	14790	14200	13860	13270	12930	14030	13100	76	4080	500	9520	10	1	15296603	2074	23.38	1.83	12	0.12	580.00	7414.00	18530	20240621	-26.82	5370	20231031	152.51	18530	-26.82	20240621	6180	119.42	20240102	18530	-26.82	20240621	5370	152.51	20231031	5.36	N	071280	500	76 억		6437393	N	N	0	N	00	N
5	20240830	130625	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13590	-20	5	-0.15	195920830	14533	19.56	13570	13690	13260	17690	9530	13610	13481.10	42.08	0	-2182	14790	14200	13860	13270	12930	14030	13100	76	4080	500	9520	10	1	15296603	2079	23.43	1.83	12	0.10	580.00	7414.00	18530	20240621	-26.66	5370	20231031	153.07	18530	-26.66	20240621	6180	119.90	20240102	18530	-26.66	20240621	5370	153.07	20231031	5.36	N	071280	500	76 억		6437393	N	N	0	N	00	N
6	20240830	120630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13580	-30	5	-0.22	181536700	13474	18.13	13570	13690	13260	17690	9530	13610	13473.11	42.08	0	-1632	14790	14200	13860	13270	12930	14030	13100	76	4080	500	9520	10	1	15296603	2077	23.41	1.83	12	0.09	580.00	7414.00	18530	20240621	-26.71	5370	20231031	152.89	18530	-26.71	20240621	6180	119.74	20240102	18530	-26.71	20240621	5370	152.89	20231031	5.36	N	071280	500	76 억		6437393	N	N	0	N	00	N
7	20240830	110636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13500	-110	5	-0.81	169818840	12610	16.97	13570	13690	13260	17690	9530	13610	13467.00	42.08	0	-1337	14790	14200	13860	13270	12930	14030	13100	76	4080	500	9520	10	1	15296603	2065	23.28	1.82	12	0.08	580.00	7414.00	18530	20240621	-27.15	5370	20231031	151.40	18530	-27.15	20240621	6180	118.45	20240102	18530	-27.15	20240621	5370	151.40	20231031	5.36	N	071280	500	76 억		6437393	N	N	0	N	00	N
8	20240830	100633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13490	-120	5	-0.88	131919780	9783	13.17	13570	13690	13260	17690	9530	13610	13484.59	42.08	0	-1562	14790	14200	13860	13270	12930	14030	13100	76	4080	500	9520	10	1	15296603	2064	23.26	1.82	12	0.06	580.00	7414.00	18530	20240621	-27.20	5370	20231031	151.21	18530	-27.20	20240621	6180	118.28	20240102	18530	-27.20	20240621	5370	151.21	20231031	5.36	N	071280	500	76 억		6437393	N	N	0	N	00	N
9	20240830	090632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13610	0	3	0.00	18753650	1378	1.85	13570	13650	13570	17690	9530	13610	13609.33	42.08	0	132	14790	14200	13860	13270	12930	14030	13100	76	4080	500	9520	10	1	15296603	2082	23.47	1.84	12	0.01	580.00	7414.00	18530	20240621	-26.55	5370	20231031	153.45	18530	-26.55	20240621	6180	120.23	20240102	18530	-26.55	20240621	5370	153.45	20231031	5.36	N	071280	500	76 억		6437393	N	N	0	N	00	N
10	20240829	160632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13610	-770	5	-5.35	606331360	44224	139.92	14450	14450	13520	18690	10070	14380	13710.47	42.13	0	-6839	14966	14672	14436	14142	13906	14555	14025	76	4310	500	10060	10	1	15296603	2082	23.47	1.84	12	0.29	580.00	7414.00	18530	20240621	-26.55	5370	20231031	153.45	18530	-26.55	20240621	6180	120.23	20240102	18530	-26.55	20240621	5370	153.45	20231031	5.36	N	071280	500	76 억		6444232	N	N	0	N	00	N
11	20240829	150639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13720	-660	5	-4.59	565075960	41196	130.34	14450	14450	13520	18690	10070	14380	13716.77	42.13	0	-6541	14966	14672	14436	14142	13906	14555	14025	76	4310	500	10060	10	1	15296603	2099	23.66	1.85	12	0.27	580.00	7414.00	18530	20240621	-25.96	5370	20231031	155.49	18530	-25.96	20240621	6180	122.01	20240102	18530	-25.96	20240621	5370	155.49	20231031	5.36	N	071280	500	76 억		6444232	N	N	0	N	00	N
12	20240829	140640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13650	-730	5	-5.08	544608310	39701	125.61	14450	14450	13520	18690	10070	14380	13717.75	42.13	0	-6462	14966	14672	14436	14142	13906	14555	14025	76	4310	500	10060	10	1	15296603	2088	23.53	1.84	12	0.26	580.00	7414.00	18530	20240621	-26.34	5370	20231031	154.19	18530	-26.34	20240621	6180	120.87	20240102	18530	-26.34	20240621	5370	154.19	20231031	5.36	N	071280	500	76 억		6444232	N	N	0	N	00	N
13	20240829	130642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13560	-820	5	-5.70	503838610	36719	116.17	14450	14450	13520	18690	10070	14380	13721.47	42.13	0	-6526	14966	14672	14436	14142	13906	14555	14025	76	4310	500	10060	10	1	15296603	2074	23.38	1.83	12	0.24	580.00	7414.00	18530	20240621	-26.82	5370	20231031	152.51	18530	-26.82	20240621	6180	119.42	20240102	18530	-26.82	20240621	5370	152.51	20231031	5.36	N	071280	500	76 억		6444232	N	N	0	N	00	N
14	20240829	120638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13560	-820	5	-5.70	434832710	31637	100.09	14450	14450	13520	18690	10070	14380	13744.44	42.13	0	-6363	14966	14672	14436	14142	13906	14555	14025	76	4310	500	10060	10	1	15296603	2074	23.38	1.83	12	0.21	580.00	7414.00	18530	20240621	-26.82	5370	20231031	152.51	18530	-26.82	20240621	6180	119.42	20240102	18530	-26.82	20240621	5370	152.51	20231031	5.36	N	071280	500	76 억		6444232	N	N	0	N	00	N
15	20240829	110641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13680	-700	5	-4.87	325086750	23571	74.58	14450	14450	13520	18690	10070	14380	13791.81	42.13	0	-6432	14966	14672	14436	14142	13906	14555	14025	76	4310	500	10060	10	1	15296603	2093	23.59	1.85	12	0.15	580.00	7414.00	18530	20240621	-26.17	5370	20231031	154.75	18530	-26.17	20240621	6180	121.36	20240102	18530	-26.17	20240621	5370	154.75	20231031	5.36	N	071280	500	76 억		6444232	N	N	0	N	00	N
16	20240829	100636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13880	-500	5	-3.48	264910330	19190	60.71	14450	14450	13520	18690	10070	14380	13804.60	42.13	0	-3448	14966	14672	14436	14142	13906	14555	14025	76	4310	500	10060	10	1	15296603	2123	23.93	1.87	12	0.13	580.00	7414.00	18530	20240621	-25.09	5370	20231031	158.47	18530	-25.09	20240621	6180	124.60	20240102	18530	-25.09	20240621	5370	158.47	20231031	5.36	N	071280	500	76 억		6444232	N	N	0	N	00	N
17	20240829	090639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14000	-380	5	-2.64	16877620	1197	3.79	14450	14450	14000	18690	10070	14380	14099.93	42.13	0	-443	14966	14672	14436	14142	13906	14555	14025	76	4310	500	10060	10	1	15296603	2142	24.14	1.89	12	0.01	580.00	7414.00	18530	20240621	-24.45	5370	20231031	160.71	18530	-24.45	20240621	6180	126.54	20240102	18530	-24.45	20240621	5370	160.71	20231031	5.36	N	071280	500	76 억		6444232	N	N	0	N	00	N
18	20240828	160619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14380	-200	5	-1.37	456531720	31605	103.28	14580	14730	14200	18950	10210	14580	14444.93	42.13	0	78	14966	14772	14496	14302	14026	14870	14400	76	4370	500	10200	10	1	15296603	2200	24.79	1.94	12	0.21	580.00	7414.00	18530	20240621	-22.40	5370	20231031	167.78	18530	-22.40	20240621	6180	132.69	20240102	18530	-22.40	20240621	5370	167.78	20231031	5.37	N	071280	500	76 억		6444154	N	N	0	N	00	N
19	20240828	150623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14400	-180	5	-1.23	439247760	30400	99.35	14580	14730	14200	18950	10210	14580	14448.94	42.13	0	318	14966	14772	14496	14302	14026	14870	14400	76	4370	500	10200	10	1	15296603	2203	24.83	1.94	12	0.20	580.00	7414.00	18530	20240621	-22.29	5370	20231031	168.16	18530	-22.29	20240621	6180	133.01	20240102	18530	-22.29	20240621	5370	168.16	20231031	5.37	N	071280	500	76 억		6444154	N	N	0	N	00	N
20	20240828	140625	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14450	-130	5	-0.89	376279290	26017	85.02	14580	14730	14200	18950	10210	14580	14462.82	42.13	0	-1727	14966	14772	14496	14302	14026	14870	14400	76	4370	500	10200	10	1	15296603	2210	24.91	1.95	12	0.17	580.00	7414.00	18530	20240621	-22.02	5370	20231031	169.09	18530	-22.02	20240621	6180	133.82	20240102	18530	-22.02	20240621	5370	169.09	20231031	5.37	N	071280	500	76 억		6444154	N	N	0	N	00	N
21	20240828	130623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14470	-110	5	-0.75	264012500	18232	59.58	14580	14730	14260	18950	10210	14580	14480.72	42.13	0	-1805	14966	14772	14496	14302	14026	14870	14400	76	4370	500	10200	10	1	15296603	2213	24.95	1.95	12	0.12	580.00	7414.00	18530	20240621	-21.91	5370	20231031	169.46	18530	-21.91	20240621	6180	134.14	20240102	18530	-21.91	20240621	5370	169.46	20231031	5.37	N	071280	500	76 억		6444154	N	N	0	N	00	N
22	20240828	120621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14330	-250	5	-1.71	233953260	16137	52.74	14580	14730	14330	18950	10210	14580	14497.94	42.13	0	-1522	14966	14772	14496	14302	14026	14870	14400	76	4370	500	10200	10	1	15296603	2192	24.71	1.93	12	0.11	580.00	7414.00	18530	20240621	-22.67	5370	20231031	166.85	18530	-22.67	20240621	6180	131.88	20240102	18530	-22.67	20240621	5370	166.85	20231031	5.37	N	071280	500	76 억		6444154	N	N	0	N	00	N
23	20240828	110621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14480	-100	5	-0.69	147968030	10178	33.26	14580	14730	14430	18950	10210	14580	14538.03	42.13	0	1730	14966	14772	14496	14302	14026	14870	14400	76	4370	500	10200	10	1	15296603	2215	24.97	1.95	12	0.07	580.00	7414.00	18530	20240621	-21.86	5370	20231031	169.65	18530	-21.86	20240621	6180	134.30	20240102	18530	-21.86	20240621	5370	169.65	20231031	5.37	N	071280	500	76 억		6444154	N	N	0	N	00	N
24	20240828	100645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14510	-70	5	-0.48	101379630	6979	22.81	14580	14730	14430	18950	10210	14580	14526.38	42.13	0	3812	14966	14772	14496	14302	14026	14870	14400	76	4370	500	10200	10	1	15296603	2220	25.02	1.96	12	0.05	580.00	7414.00	18530	20240621	-21.69	5370	20231031	170.20	18530	-21.69	20240621	6180	134.79	20240102	18530	-21.69	20240621	5370	170.20	20231031	5.37	N	071280	500	76 억		6444154	N	N	0	N	00	N
25	20240828	090632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14440	-140	5	-0.96	17444640	1203	3.93	14580	14580	14430	18950	10210	14580	14500.95	42.13	0	-236	14966	14772	14496	14302	14026	14870	14400	76	4370	500	10200	10	1	15296603	2209	24.90	1.95	12	0.01	580.00	7414.00	18530	20240621	-22.07	5370	20231031	168.90	18530	-22.07	20240621	6180	133.66	20240102	18530	-22.07	20240621	5370	168.90	20231031	5.37	N	071280	500	76 억		6444154	N	N	0	N	00	N
26	20240827	160619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14580	140	2	0.97	443705270	30600	55.76	14400	14690	14220	18770	10110	14440	14500.16	42.14	0	-1124	15720	15080	14640	14000	13560	14860	13780	76	4330	500	10100	10	1	15296603	2230	25.14	1.97	12	0.20	580.00	7414.00	18530	20240621	-21.32	5370	20231031	171.51	18530	-21.32	20240621	6180	135.92	20240102	18530	-21.32	20240621	5370	171.51	20231031	5.45	N	071280	500	76 억		6445266	N	N	0	N	00	N
27	20240827	150622	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14590	150	2	1.04	432147400	29807	54.32	14400	14690	14220	18770	10110	14440	14498.18	42.14	0	-1022	15720	15080	14640	14000	13560	14860	13780	76	4330	500	10100	10	1	15296603	2232	25.16	1.97	12	0.19	580.00	7414.00	18530	20240621	-21.26	5370	20231031	171.69	18530	-21.26	20240621	6180	136.08	20240102	18530	-21.26	20240621	5370	171.69	20231031	5.45	N	071280	500	76 억		6445266	N	N	0	N	00	N
28	20240827	140623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14570	130	2	0.90	386337050	26665	48.59	14400	14690	14220	18770	10110	14440	14488.54	42.14	0	-681	15720	15080	14640	14000	13560	14860	13780	76	4330	500	10100	10	1	15296603	2229	25.12	1.97	12	0.17	580.00	7414.00	18530	20240621	-21.37	5370	20231031	171.32	18530	-21.37	20240621	6180	135.76	20240102	18530	-21.37	20240621	5370	171.32	20231031	5.45	N	071280	500	76 억		6445266	N	N	0	N	00	N
29	20240827	130626	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14560	120	2	0.83	325748310	22502	41.01	14400	14690	14220	18770	10110	14440	14476.42	42.14	0	-2617	15720	15080	14640	14000	13560	14860	13780	76	4330	500	10100	10	1	15296603	2227	25.10	1.96	12	0.15	580.00	7414.00	18530	20240621	-21.42	5370	20231031	171.14	18530	-21.42	20240621	6180	135.60	20240102	18530	-21.42	20240621	5370	171.14	20231031	5.45	N	071280	500	76 억		6445266	N	N	0	N	00	N
30	20240827	120628	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14330	-110	5	-0.76	299224360	20671	37.67	14400	14690	14220	18770	10110	14440	14475.56	42.14	0	-2876	15720	15080	14640	14000	13560	14860	13780	76	4330	500	10100	10	1	15296603	2192	24.71	1.93	12	0.14	580.00	7414.00	18530	20240621	-22.67	5370	20231031	166.85	18530	-22.67	20240621	6180	131.88	20240102	18530	-22.67	20240621	5370	166.85	20231031	5.45	N	071280	500	76 억		6445266	N	N	0	N	00	N
31	20240827	110624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14460	20	2	0.14	233153660	16094	29.33	14400	14690	14220	18770	10110	14440	14486.99	42.14	0	-3226	15720	15080	14640	14000	13560	14860	13780	76	4330	500	10100	10	1	15296603	2212	24.93	1.95	12	0.11	580.00	7414.00	18530	20240621	-21.96	5370	20231031	169.27	18530	-21.96	20240621	6180	133.98	20240102	18530	-21.96	20240621	5370	169.27	20231031	5.45	N	071280	500	76 억		6445266	N	N	0	N	00	N
32	20240827	100622	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14340	-100	5	-0.69	93536220	6507	11.86	14400	14600	14220	18770	10110	14440	14374.71	42.14	0	-2643	15720	15080	14640	14000	13560	14860	13780	76	4330	500	10100	10	1	15296603	2194	24.72	1.93	12	0.04	580.00	7414.00	18530	20240621	-22.61	5370	20231031	167.04	18530	-22.61	20240621	6180	132.04	20240102	18530	-22.61	20240621	5370	167.04	20231031	5.45	N	071280	500	76 억		6445266	N	N	0	N	00	N
33	20240827	090621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14270	-170	5	-1.18	641500	45	0.08	14400	14400	14220	18770	10110	14440	14255.56	42.14	0	-3	15720	15080	14640	14000	13560	14860	13780	76	4330	500	10100	10	1	15296603	2183	24.60	1.92	12	0.00	580.00	7414.00	18530	20240621	-22.99	5370	20231031	165.74	18530	-22.99	20240621	6180	130.91	20240102	18530	-22.99	20240621	5370	165.74	20231031	5.45	N	071280	500	76 억		6445266	N	N	0	N	00	N
34	20240826	160614	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14440	-440	5	-2.96	794182630	54874	58.56	15280	15280	14200	19340	10420	14880	14472.85	42.29	0	-24545	15846	15362	14556	14072	13266	15605	14315	76	4460	500	10410	10	1	15296603	2209	24.90	1.95	12	0.36	580.00	7414.00	18530	20240621	-22.07	5370	20231031	168.90	18530	-22.07	20240621	6180	133.66	20240102	18530	-22.07	20240621	5370	168.90	20231031	5.46	N	071280	500	76 억		6469663	N	N	0	N	01	N
35	20240826	150618	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14570	-310	5	-2.08	742965260	51349	54.80	15280	15280	14200	19340	10420	14880	14468.93	42.29	0	-23220	15846	15362	14556	14072	13266	15605	14315	76	4460	500	10410	10	1	15296603	2229	25.12	1.97	12	0.34	580.00	7414.00	18530	20240621	-21.37	5370	20231031	171.32	18530	-21.37	20240621	6180	135.76	20240102	18530	-21.37	20240621	5370	171.32	20231031	5.46	N	071280	500	76 억		6469663	N	N	0	N	01	N
36	20240826	140621	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14240	-640	5	-4.30	680185710	46999	50.16	15280	15280	14200	19340	10420	14880	14472.34	42.29	0	-22041	15846	15362	14556	14072	13266	15605	14315	76	4460	500	10410	10	1	15296603	2178	24.55	1.92	12	0.31	580.00	7414.00	18530	20240621	-23.15	5370	20231031	165.18	18530	-23.15	20240621	6180	130.42	20240102	18530	-23.15	20240621	5370	165.18	20231031	5.46	N	071280	500	76 억		6469663	N	N	0	N	01	N
37	20240826	130624	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14290	-590	5	-3.97	603768870	41650	44.45	15280	15280	14250	19340	10420	14880	14496.25	42.29	0	-20218	15846	15362	14556	14072	13266	15605	14315	76	4460	500	10410	10	1	15296603	2186	24.64	1.93	12	0.27	580.00	7414.00	18530	20240621	-22.88	5370	20231031	166.11	18530	-22.88	20240621	6180	131.23	20240102	18530	-22.88	20240621	5370	166.11	20231031	5.46	N	071280	500	76 억		6469663	N	N	0	N	01	N
38	20240826	120619	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14280	-600	5	-4.03	544381080	37517	40.04	15280	15280	14250	19340	10420	14880	14510.25	42.29	0	-17962	15846	15362	14556	14072	13266	15605	14315	76	4460	500	10410	10	1	15296603	2184	24.62	1.93	12	0.25	580.00	7414.00	18530	20240621	-22.94	5370	20231031	165.92	18530	-22.94	20240621	6180	131.07	20240102	18530	-22.94	20240621	5370	165.92	20231031	5.46	N	071280	500	76 억		6469663	N	N	0	N	01	N
39	20240826	110618	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14450	-430	5	-2.89	333754960	22855	24.39	15280	15280	14420	19340	10420	14880	14603.15	42.29	0	-9020	15846	15362	14556	14072	13266	15605	14315	76	4460	500	10410	10	1	15296603	2210	24.91	1.95	12	0.15	580.00	7414.00	18530	20240621	-22.02	5370	20231031	169.09	18530	-22.02	20240621	6180	133.82	20240102	18530	-22.02	20240621	5370	169.09	20231031	5.46	N	071280	500	76 억		6469663	N	N	0	N	01	N
40	20240826	100621	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14530	-350	5	-2.35	241655420	16497	17.61	15280	15280	14420	19340	10420	14880	14648.45	42.29	0	-6211	15846	15362	14556	14072	13266	15605	14315	76	4460	500	10410	10	1	15296603	2223	25.05	1.96	12	0.11	580.00	7414.00	18530	20240621	-21.59	5370	20231031	170.58	18530	-21.59	20240621	6180	135.11	20240102	18530	-21.59	20240621	5370	170.58	20231031	5.46	N	071280	500	76 억		6469663	N	N	0	N	01	N
41	20240826	090619	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14700	-180	5	-1.21	65523630	4402	4.70	15280	15280	14600	19340	10420	14880	14884.97	42.29	0	73	15846	15362	14556	14072	13266	15605	14315	76	4460	500	10410	10	1	15296603	2249	25.34	1.98	12	0.03	580.00	7414.00	18530	20240621	-20.67	5370	20231031	173.74	18530	-20.67	20240621	6180	137.86	20240102	18530	-20.67	20240621	5370	173.74	20231031	5.46	N	071280	500	76 억		6469663	N	N	0	N	01	N
42	20240823	160616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14880	610	2	4.27	1361249840	93673	152.22	13750	15040	13750	18550	9990	14270	14531.95	42.23	0	11303	14810	14540	14230	13960	13650	14675	14095	76	4280	500	9980	10	1	15296603	2276	25.66	2.01	12	0.61	580.00	7414.00	18530	20240621	-19.70	5370	20231031	177.09	18530	-19.70	20240621	6180	140.78	20240102	18530	-19.70	20240621	5370	177.09	20231031	5.51	N	071280	500	76 억		6459089	N	N	0	N	00	N
43	20240823	150621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14870	600	2	4.20	1324372680	91194	148.19	13750	15040	13750	18550	9990	14270	14522.61	42.23	0	11944	14810	14540	14230	13960	13650	14675	14095	76	4280	500	9980	10	1	15296603	2275	25.64	2.01	12	0.60	580.00	7414.00	18530	20240621	-19.75	5370	20231031	176.91	18530	-19.75	20240621	6180	140.61	20240102	18530	-19.75	20240621	5370	176.91	20231031	5.51	N	071280	500	76 억		6459089	N	N	0	N	00	N
44	20240823	140619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14860	590	2	4.13	982617810	68332	111.04	13750	14860	13750	18550	9990	14270	14380.06	42.23	0	11633	14810	14540	14230	13960	13650	14675	14095	76	4280	500	9980	10	1	15296603	2273	25.62	2.00	12	0.45	580.00	7414.00	18530	20240621	-19.81	5370	20231031	176.72	18530	-19.81	20240621	6180	140.45	20240102	18530	-19.81	20240621	5370	176.72	20231031	5.51	N	071280	500	76 억		6459089	N	N	0	N	00	N
45	20240823	130620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14700	430	2	3.01	813329760	56849	92.38	13750	14800	13750	18550	9990	14270	14306.85	42.23	0	8684	14810	14540	14230	13960	13650	14675	14095	76	4280	500	9980	10	1	15296603	2249	25.34	1.98	12	0.37	580.00	7414.00	18530	20240621	-20.67	5370	20231031	173.74	18530	-20.67	20240621	6180	137.86	20240102	18530	-20.67	20240621	5370	173.74	20231031	5.51	N	071280	500	76 억		6459089	N	N	0	N	00	N
46	20240823	120618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14410	140	2	0.98	608126790	42763	69.49	13750	14550	13750	18550	9990	14270	14220.86	42.23	0	-1771	14810	14540	14230	13960	13650	14675	14095	76	4280	500	9980	10	1	15296603	2204	24.84	1.94	12	0.28	580.00	7414.00	18530	20240621	-22.23	5370	20231031	168.34	18530	-22.23	20240621	6180	133.17	20240102	18530	-22.23	20240621	5370	168.34	20231031	5.51	N	071280	500	76 억		6459089	N	N	0	N	00	N
47	20240823	110618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14500	230	2	1.61	511782890	36057	58.59	13750	14550	13750	18550	9990	14270	14193.70	42.23	0	-525	14810	14540	14230	13960	13650	14675	14095	76	4280	500	9980	10	1	15296603	2218	25.00	1.96	12	0.24	580.00	7414.00	18530	20240621	-21.75	5370	20231031	170.02	18530	-21.75	20240621	6180	134.63	20240102	18530	-21.75	20240621	5370	170.02	20231031	5.51	N	071280	500	76 억		6459089	N	N	0	N	00	N
48	20240823	100618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14190	-80	5	-0.56	218663340	15727	25.56	13750	14190	13750	18550	9990	14270	13903.53	42.23	0	4289	14810	14540	14230	13960	13650	14675	14095	76	4280	500	9980	10	1	15296603	2171	24.47	1.91	12	0.10	580.00	7414.00	18530	20240621	-23.42	5370	20231031	164.25	18530	-23.42	20240621	6180	129.61	20240102	18530	-23.42	20240621	5370	164.25	20231031	5.51	N	071280	500	76 억		6459089	N	N	0	N	00	N
49	20240823	090620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13990	-280	5	-1.96	132102820	9561	15.54	13750	14100	13750	18550	9990	14270	13816.51	42.23	0	3051	14810	14540	14230	13960	13650	14675	14095	76	4280	500	9980	10	1	15296603	2140	24.12	1.89	12	0.06	580.00	7414.00	18530	20240621	-24.50	5370	20231031	160.52	18530	-24.50	20240621	6180	126.38	20240102	18530	-24.50	20240621	5370	160.52	20231031	5.51	N	071280	500	76 억		6459089	N	N	0	N	00	N
50	20240822	160615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14270	70	2	0.49	636186990	44825	19.86	14150	14500	13920	18460	9940	14200	14192.54	42.30	0	-10469	15880	15040	13620	12780	11360	15460	13200	76	4260	500	9940	10	1	15296603	2183	24.60	1.92	12	0.29	580.00	7414.00	18530	20240621	-22.99	5370	20231031	165.74	18530	-22.99	20240621	6180	130.91	20240102	18530	-22.99	20240621	5370	165.74	20231031	5.54	N	071280	500	76 억		6470072	N	N	0	N	00	N
51	20240822	150620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14220	20	2	0.14	605336960	42660	18.90	14150	14500	13920	18460	9940	14200	14189.80	42.30	0	-9984	15880	15040	13620	12780	11360	15460	13200	76	4260	500	9940	10	1	15296603	2175	24.52	1.92	12	0.28	580.00	7414.00	18530	20240621	-23.26	5370	20231031	164.80	18530	-23.26	20240621	6180	130.10	20240102	18530	-23.26	20240621	5370	164.80	20231031	5.54	N	071280	500	76 억		6470072	N	N	0	N	00	N
52	20240822	140621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14140	-60	5	-0.42	569544550	40126	17.78	14150	14500	13920	18460	9940	14200	14193.90	42.30	0	-8750	15880	15040	13620	12780	11360	15460	13200	76	4260	500	9940	10	1	15296603	2163	24.38	1.91	12	0.26	580.00	7414.00	18530	20240621	-23.69	5370	20231031	163.31	18530	-23.69	20240621	6180	128.80	20240102	18530	-23.69	20240621	5370	163.31	20231031	5.54	N	071280	500	76 억		6470072	N	N	0	N	00	N
53	20240822	130621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14200	0	3	0.00	544246280	38338	16.99	14150	14500	13920	18460	9940	14200	14196.00	42.30	0	-7395	15880	15040	13620	12780	11360	15460	13200	76	4260	500	9940	10	1	15296603	2172	24.48	1.92	12	0.25	580.00	7414.00	18530	20240621	-23.37	5370	20231031	164.43	18530	-23.37	20240621	6180	129.77	20240102	18530	-23.37	20240621	5370	164.43	20231031	5.54	N	071280	500	76 억		6470072	N	N	0	N	00	N
54	20240822	120623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14140	-60	5	-0.42	514271710	36212	16.05	14150	14500	13920	18460	9940	14200	14201.69	42.30	0	-7587	15880	15040	13620	12780	11360	15460	13200	76	4260	500	9940	10	1	15296603	2163	24.38	1.91	12	0.24	580.00	7414.00	18530	20240621	-23.69	5370	20231031	163.31	18530	-23.69	20240621	6180	128.80	20240102	18530	-23.69	20240621	5370	163.31	20231031	5.54	N	071280	500	76 억		6470072	N	N	0	N	00	N
55	20240822	110617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14140	-60	5	-0.42	423373680	29769	13.19	14150	14500	13920	18460	9940	14200	14221.97	42.30	0	-7081	15880	15040	13620	12780	11360	15460	13200	76	4260	500	9940	10	1	15296603	2163	24.38	1.91	12	0.19	580.00	7414.00	18530	20240621	-23.69	5370	20231031	163.31	18530	-23.69	20240621	6180	128.80	20240102	18530	-23.69	20240621	5370	163.31	20231031	5.54	N	071280	500	76 억		6470072	N	N	0	N	00	N
56	20240822	100616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14310	110	2	0.77	327725070	23026	10.20	14150	14500	13920	18460	9940	14200	14232.84	42.30	0	-6669	15880	15040	13620	12780	11360	15460	13200	76	4260	500	9940	10	1	15296603	2189	24.67	1.93	12	0.15	580.00	7414.00	18530	20240621	-22.77	5370	20231031	166.48	18530	-22.77	20240621	6180	131.55	20240102	18530	-22.77	20240621	5370	166.48	20231031	5.54	N	071280	500	76 억		6470072	N	N	0	N	00	N
57	20240822	090619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14200	0	3	0.00	89912020	6325	2.80	14150	14480	14070	18460	9940	14200	14215.36	42.30	0	-2256	15880	15040	13620	12780	11360	15460	13200	76	4260	500	9940	10	1	15296603	2172	24.48	1.92	12	0.04	580.00	7414.00	18530	20240621	-23.37	5370	20231031	164.43	18530	-23.37	20240621	6180	129.77	20240102	18530	-23.37	20240621	5370	164.43	20231031	5.54	N	071280	500	76 억		6470072	N	N	0	N	00	N
58	20240821	160614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14200	1440	2	11.29	3042074180	225483	332.65	12760	14460	12200	16580	8940	12760	13490.82	42.18	0	17538	13833	13296	12973	12436	12113	13135	12275	76	3820	500	8930	10	1	15296603	2172	24.48	1.92	12	1.47	580.00	7414.00	18530	20240621	-23.37	5370	20231031	164.43	18530	-23.37	20240621	6180	129.77	20240102	18530	-23.37	20240621	5370	164.43	20231031	5.55	N	071280	500	76 억		6452601	N	N	0	N	00	N
59	20240821	150621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14080	1320	2	10.34	2628384810	196377	289.71	12760	14090	12200	16580	8940	12760	13384.38	42.18	0	13429	13833	13296	12973	12436	12113	13135	12275	76	3820	500	8930	10	1	15296603	2154	24.28	1.90	12	1.28	580.00	7414.00	18530	20240621	-24.02	5370	20231031	162.20	18530	-24.02	20240621	6180	127.83	20240102	18530	-24.02	20240621	5370	162.20	20231031	5.55	N	071280	500	76 억		6452601	N	N	0	N	00	N
60	20240821	140616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13820	1060	2	8.31	2142811160	161656	238.49	12760	14000	12200	16580	8940	12760	13255.38	42.18	0	14469	13833	13296	12973	12436	12113	13135	12275	76	3820	500	8930	10	1	15296603	2114	23.83	1.86	12	1.06	580.00	7414.00	18530	20240621	-25.42	5370	20231031	157.36	18530	-25.42	20240621	6180	123.62	20240102	18530	-25.42	20240621	5370	157.36	20231031	5.55	N	071280	500	76 억		6452601	N	N	0	N	00	N
61	20240821	130622	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13690	930	2	7.29	1468551940	113082	166.83	12760	13800	12200	16580	8940	12760	12986.61	42.18	0	8023	13833	13296	12973	12436	12113	13135	12275	76	3820	500	8930	10	1	15296603	2094	23.60	1.85	12	0.74	580.00	7414.00	18530	20240621	-26.12	5370	20231031	154.93	18530	-26.12	20240621	6180	121.52	20240102	18530	-26.12	20240621	5370	154.93	20231031	5.55	N	071280	500	76 억		6452601	N	N	0	N	00	N
62	20240821	120623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13140	380	2	2.98	861347430	68274	100.72	12760	13190	12200	16580	8940	12760	12616.04	42.18	0	10958	13833	13296	12973	12436	12113	13135	12275	76	3820	500	8930	10	1	15296603	2010	22.66	1.77	12	0.45	580.00	7414.00	18530	20240621	-29.09	5370	20231031	144.69	18530	-29.09	20240621	6180	112.62	20240102	18530	-29.09	20240621	5370	144.69	20231031	5.55	N	071280	500	76 억		6452601	N	N	0	N	00	N
63	20240821	110617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12900	140	2	1.10	677007610	54048	79.74	12760	12960	12200	16580	8940	12760	12526.04	42.18	0	11621	13833	13296	12973	12436	12113	13135	12275	76	3820	500	8930	10	1	15296603	1973	22.24	1.74	12	0.35	580.00	7414.00	18530	20240621	-30.38	5370	20231031	140.22	18530	-30.38	20240621	6180	108.74	20240102	18530	-30.38	20240621	5370	140.22	20231031	5.55	N	071280	500	76 억		6452601	N	N	0	N	00	N
64	20240821	100623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12960	200	2	1.57	25977180	2041	3.01	12760	12960	12650	16580	8940	12760	12727.67	42.18	0	-337	13833	13296	12973	12436	12113	13135	12275	76	3820	500	8930	10	1	15296603	1982	22.34	1.75	12	0.01	580.00	7414.00	18530	20240621	-30.06	5370	20231031	141.34	18530	-30.06	20240621	6180	109.71	20240102	18530	-30.06	20240621	5370	141.34	20231031	5.55	N	071280	500	76 억		6452601	N	N	0	N	00	N
65	20240821	090616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12660	-100	5	-0.78	6819500	536	0.79	12760	12770	12650	16580	8940	12760	12722.95	42.18	0	-309	13833	13296	12973	12436	12113	13135	12275	76	3820	500	8930	10	1	15296603	1937	21.83	1.71	12	0.00	580.00	7414.00	18530	20240621	-31.68	5370	20231031	135.75	18530	-31.68	20240621	6180	104.85	20240102	18530	-31.68	20240621	5370	135.75	20231031	5.55	N	071280	500	76 억		6452601	N	N	0	N	00	N
66	20240820	160609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12760	-390	5	-2.97	880381200	67748	116.01	13150	13510	12650	17090	9210	13150	12995.11	42.15	0	5018	13890	13520	13130	12760	12370	13325	12565	76	3940	500	9200	10	1	15296603	1952	22.00	1.72	12	0.44	580.00	7414.00	18530	20240621	-31.14	5370	20231031	137.62	18530	-31.14	20240621	6180	106.47	20240102	18530	-31.14	20240621	5370	137.62	20231031	5.51	N	071280	500	76 억		6447575	N	N	0	N	00	N
67	20240820	150617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12930	-220	5	-1.67	659981780	50591	86.63	13150	13510	12850	17090	9210	13150	13045.44	42.15	0	3905	13890	13520	13130	12760	12370	13325	12565	76	3940	500	9200	10	1	15296603	1978	22.29	1.74	12	0.33	580.00	7414.00	18530	20240621	-30.22	5370	20231031	140.78	18530	-30.22	20240621	6180	109.22	20240102	18530	-30.22	20240621	5370	140.78	20231031	5.51	N	071280	500	76 억		6447575	N	N	0	N	00	N
68	20240820	140615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13110	-40	5	-0.30	517708710	39619	67.84	13150	13510	12850	17090	9210	13150	13067.18	42.15	0	2882	13890	13520	13130	12760	12370	13325	12565	76	3940	500	9200	10	1	15296603	2005	22.60	1.77	12	0.26	580.00	7414.00	18530	20240621	-29.25	5370	20231031	144.13	18530	-29.25	20240621	6180	112.14	20240102	18530	-29.25	20240621	5370	144.13	20231031	5.51	N	071280	500	76 억		6447575	N	N	0	N	00	N
69	20240820	130617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13050	-100	5	-0.76	437292990	33438	57.26	13150	13510	12850	17090	9210	13150	13077.73	42.15	0	919	13890	13520	13130	12760	12370	13325	12565	76	3940	500	9200	10	1	15296603	1996	22.50	1.76	12	0.22	580.00	7414.00	18530	20240621	-29.57	5370	20231031	143.02	18530	-29.57	20240621	6180	111.17	20240102	18530	-29.57	20240621	5370	143.02	20231031	5.51	N	071280	500	76 억		6447575	N	N	0	N	00	N
70	20240820	120616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12930	-220	5	-1.67	389446050	29760	50.96	13150	13510	12850	17090	9210	13150	13086.22	42.15	0	127	13890	13520	13130	12760	12370	13325	12565	76	3940	500	9200	10	1	15296603	1978	22.29	1.74	12	0.19	580.00	7414.00	18530	20240621	-30.22	5370	20231031	140.78	18530	-30.22	20240621	6180	109.22	20240102	18530	-30.22	20240621	5370	140.78	20231031	5.51	N	071280	500	76 억		6447575	N	N	0	N	00	N
71	20240820	110613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12970	-180	5	-1.37	313670050	23894	40.92	13150	13510	12940	17090	9210	13150	13127.57	42.15	0	2333	13890	13520	13130	12760	12370	13325	12565	76	3940	500	9200	10	1	15296603	1984	22.36	1.75	12	0.16	580.00	7414.00	18530	20240621	-30.01	5370	20231031	141.53	18530	-30.01	20240621	6180	109.87	20240102	18530	-30.01	20240621	5370	141.53	20231031	5.51	N	071280	500	76 억		6447575	N	N	0	N	00	N
72	20240820	100611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13200	50	2	0.38	176204200	13374	22.90	13150	13510	13030	17090	9210	13150	13175.13	42.15	0	1320	13890	13520	13130	12760	12370	13325	12565	76	3940	500	9200	10	1	15296603	2019	22.76	1.78	12	0.09	580.00	7414.00	18530	20240621	-28.76	5370	20231031	145.81	18530	-28.76	20240621	6180	113.59	20240102	18530	-28.76	20240621	5370	145.81	20231031	5.51	N	071280	500	76 억		6447575	N	N	0	N	00	N
73	20240820	090613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13460	310	2	2.36	28174970	2111	3.61	13150	13510	13070	17090	9210	13150	13346.74	42.15	0	-156	13890	13520	13130	12760	12370	13325	12565	76	3940	500	9200	10	1	15296603	2059	23.21	1.82	12	0.01	580.00	7414.00	18530	20240621	-27.36	5370	20231031	150.65	18530	-27.36	20240621	6180	117.80	20240102	18530	-27.36	20240621	5370	150.65	20231031	5.51	N	071280	500	76 억		6447575	N	N	0	N	00	N
74	20240819	160606	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13150	-420	5	-3.10	756772860	58257	53.57	13500	13500	12740	17640	9500	13570	12990.25	42.36	0	-31815	14316	13942	13256	12882	12196	14130	13070	76	4070	500	9490	10	1	15296603	2012	22.67	1.77	12	0.38	580.00	7414.00	18530	20240621	-29.03	5370	20231031	144.88	18530	-29.03	20240621	6180	112.78	20240102	18530	-29.03	20240621	5370	144.88	20231031	5.51	N	071280	500	76 억		6479648	N	N	0	N	01	N
75	20240819	150610	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13130	-440	5	-3.24	664962710	51264	47.14	13500	13500	12740	17640	9500	13570	12971.34	42.36	0	-28195	14316	13942	13256	12882	12196	14130	13070	76	4070	500	9490	10	1	15296603	2008	22.64	1.77	12	0.34	580.00	7414.00	18530	20240621	-29.14	5370	20231031	144.51	18530	-29.14	20240621	6180	112.46	20240102	18530	-29.14	20240621	5370	144.51	20231031	5.51	N	071280	500	76 억		6479648	N	N	0	N	01	N
76	20240819	140612	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12890	-680	5	-5.01	611838950	47180	43.39	13500	13500	12740	17640	9500	13570	12968.18	42.36	0	-26789	14316	13942	13256	12882	12196	14130	13070	76	4070	500	9490	10	1	15296603	1972	22.22	1.74	12	0.31	580.00	7414.00	18530	20240621	-30.44	5370	20231031	140.04	18530	-30.44	20240621	6180	108.58	20240102	18530	-30.44	20240621	5370	140.04	20231031	5.51	N	071280	500	76 억		6479648	N	N	0	N	01	N
77	20240819	130609	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12740	-830	5	-6.12	550517060	42379	38.97	13500	13500	12740	17640	9500	13570	12990.33	42.36	0	-23422	14316	13942	13256	12882	12196	14130	13070	76	4070	500	9490	10	1	15296603	1949	21.97	1.72	12	0.28	580.00	7414.00	18530	20240621	-31.25	5370	20231031	137.24	18530	-31.25	20240621	6180	106.15	20240102	18530	-31.25	20240621	5370	137.24	20231031	5.51	N	071280	500	76 억		6479648	N	N	0	N	01	N
78	20240819	120609	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12800	-770	5	-5.67	482118570	37023	34.05	13500	13500	12770	17640	9500	13570	13022.14	42.36	0	-18855	14316	13942	13256	12882	12196	14130	13070	76	4070	500	9490	10	1	15296603	1958	22.07	1.73	12	0.24	580.00	7414.00	18530	20240621	-30.92	5370	20231031	138.36	18530	-30.92	20240621	6180	107.12	20240102	18530	-30.92	20240621	5370	138.36	20231031	5.51	N	071280	500	76 억		6479648	N	N	0	N	01	N
79	20240819	110610	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12860	-710	5	-5.23	406747250	31158	28.65	13500	13500	12850	17640	9500	13570	13054.34	42.36	0	-14760	14316	13942	13256	12882	12196	14130	13070	76	4070	500	9490	10	1	15296603	1967	22.17	1.73	12	0.20	580.00	7414.00	18530	20240621	-30.60	5370	20231031	139.48	18530	-30.60	20240621	6180	108.09	20240102	18530	-30.60	20240621	5370	139.48	20231031	5.51	N	071280	500	76 억		6479648	N	N	0	N	01	N
80	20240819	100611	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12980	-590	5	-4.35	287206750	21899	20.14	13500	13500	12940	17640	9500	13570	13115.06	42.36	0	-7316	14316	13942	13256	12882	12196	14130	13070	76	4070	500	9490	10	1	15296603	1985	22.38	1.75	12	0.14	580.00	7414.00	18530	20240621	-29.95	5370	20231031	141.71	18530	-29.95	20240621	6180	110.03	20240102	18530	-29.95	20240621	5370	141.71	20231031	5.51	N	071280	500	76 억		6479648	N	N	0	N	01	N
81	20240819	090610	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13150	-420	5	-3.10	68902310	5155	4.74	13500	13500	13150	17640	9500	13570	13366.11	42.36	0	-2322	14316	13942	13256	12882	12196	14130	13070	76	4070	500	9490	10	1	15296603	2012	22.67	1.77	12	0.03	580.00	7414.00	18530	20240621	-29.03	5370	20231031	144.88	18530	-29.03	20240621	6180	112.78	20240102	18530	-29.03	20240621	5370	144.88	20231031	5.51	N	071280	500	76 억		6479648	N	N	0	N	01	N
82	20240816	160605	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13570	1080	2	8.65	1440781100	108712	159.93	12570	13630	12570	16230	8750	12490	13253.17	42.42	0	-9297	13216	12852	12426	12062	11636	13035	12245	76	3740	500	8740	10	1	15296603	2076	23.40	1.83	12	0.71	580.00	7414.00	18530	20240621	-26.77	5370	20231031	152.70	18530	-26.77	20240621	6180	119.58	20240102	18530	-26.77	20240621	5370	152.70	20231031	5.52	N	071280	500	76 억		6489304	N	N	0	N	00	N
83	20240816	150607	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13580	1090	2	8.73	1361346960	102829	151.27	12570	13630	12570	16230	8750	12490	13238.94	42.42	0	-8460	13216	12852	12426	12062	11636	13035	12245	76	3740	500	8740	10	1	15296603	2077	23.41	1.83	12	0.67	580.00	7414.00	18530	20240621	-26.71	5370	20231031	152.89	18530	-26.71	20240621	6180	119.74	20240102	18530	-26.71	20240621	5370	152.89	20231031	5.52	N	071280	500	76 억		6489304	N	N	0	N	00	N
84	20240816	140610	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13330	840	2	6.73	959689050	73049	107.46	12570	13380	12570	16230	8750	12490	13137.61	42.42	0	-13967	13216	12852	12426	12062	11636	13035	12245	76	3740	500	8740	10	1	15296603	2039	22.98	1.80	12	0.48	580.00	7414.00	18530	20240621	-28.06	5370	20231031	148.23	18530	-28.06	20240621	6180	115.70	20240102	18530	-28.06	20240621	5370	148.23	20231031	5.52	N	071280	500	76 억		6489304	N	N	0	N	00	N
85	20240816	130611	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13300	810	2	6.49	781603010	59679	87.80	12570	13300	12570	16230	8750	12490	13096.78	42.42	0	-12622	13216	12852	12426	12062	11636	13035	12245	76	3740	500	8740	10	1	15296603	2034	22.93	1.79	12	0.39	580.00	7414.00	18530	20240621	-28.22	5370	20231031	147.67	18530	-28.22	20240621	6180	115.21	20240102	18530	-28.22	20240621	5370	147.67	20231031	5.52	N	071280	500	76 억		6489304	N	N	0	N	00	N
86	20240816	120607	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13210	720	2	5.76	610350990	46744	68.77	12570	13250	12570	16230	8750	12490	13057.31	42.42	0	-14161	13216	12852	12426	12062	11636	13035	12245	76	3740	500	8740	10	1	15296603	2021	22.78	1.78	12	0.31	580.00	7414.00	18530	20240621	-28.71	5370	20231031	146.00	18530	-28.71	20240621	6180	113.75	20240102	18530	-28.71	20240621	5370	146.00	20231031	5.52	N	071280	500	76 억		6489304	N	N	0	N	00	N
87	20240816	110611	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13000	510	2	4.08	519789620	39869	58.65	12570	13240	12570	16230	8750	12490	13037.44	42.42	0	-11407	13216	12852	12426	12062	11636	13035	12245	76	3740	500	8740	10	1	15296603	1989	22.41	1.75	12	0.26	580.00	7414.00	18530	20240621	-29.84	5370	20231031	142.09	18530	-29.84	20240621	6180	110.36	20240102	18530	-29.84	20240621	5370	142.09	20231031	5.52	N	071280	500	76 억		6489304	N	N	0	N	00	N
88	20240816	100607	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13150	660	2	5.28	405820250	31124	45.79	12570	13240	12570	16230	8750	12490	13038.82	42.42	0	-6367	13216	12852	12426	12062	11636	13035	12245	76	3740	500	8740	10	1	15296603	2012	22.67	1.77	12	0.20	580.00	7414.00	18530	20240621	-29.03	5370	20231031	144.88	18530	-29.03	20240621	6180	112.78	20240102	18530	-29.03	20240621	5370	144.88	20231031	5.52	N	071280	500	76 억		6489304	N	N	0	N	00	N
89	20240816	090608	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13090	600	2	4.80	93931610	7291	10.73	12570	13130	12570	16230	8750	12490	12883.23	42.42	0	-434	13216	12852	12426	12062	11636	13035	12245	76	3740	500	8740	10	1	15296603	2002	22.57	1.77	12	0.05	580.00	7414.00	18530	20240621	-29.36	5370	20231031	143.76	18530	-29.36	20240621	6180	111.81	20240102	18530	-29.36	20240621	5370	143.76	20231031	5.52	N	071280	500	76 억		6489304	N	N	0	N	00	N
90	20240814	160608	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12490	680	2	5.76	846179500	67847	178.51	12010	12790	12000	15350	8270	11810	12471.88	42.42	0	891	12176	11992	11746	11562	11316	12085	11655	76	3540	500	8260	10	1	15296603	1911	21.53	1.68	12	0.44	580.00	7414.00	18530	20240621	-32.60	5370	20231031	132.59	18530	-32.60	20240621	6180	102.10	20240102	18530	-32.60	20240621	5370	132.59	20231031	5.49	N	071280	500	76 억		6488197	N	N	0	N	00	N
91	20240814	150608	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12410	600	2	5.08	819709310	65725	172.93	12010	12790	12000	15350	8270	11810	12471.80	42.42	0	637	12176	11992	11746	11562	11316	12085	11655	76	3540	500	8260	10	1	15296603	1898	21.40	1.67	12	0.43	580.00	7414.00	18530	20240621	-33.03	5370	20231031	131.10	18530	-33.03	20240621	6180	100.81	20240102	18530	-33.03	20240621	5370	131.10	20231031	5.49	N	071280	500	76 억		6488197	N	N	0	N	00	N
92	20240814	140613	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12480	670	2	5.67	737941630	59157	155.65	12010	12790	12000	15350	8270	11810	12474.29	42.42	0	1716	12176	11992	11746	11562	11316	12085	11655	76	3540	500	8260	10	1	15296603	1909	21.52	1.68	12	0.39	580.00	7414.00	18530	20240621	-32.65	5370	20231031	132.40	18530	-32.65	20240621	6180	101.94	20240102	18530	-32.65	20240621	5370	132.40	20231031	5.49	N	071280	500	76 억		6488197	N	N	0	N	00	N
93	20240814	130610	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12600	790	2	6.69	662545010	53126	139.78	12010	12790	12000	15350	8270	11810	12471.20	42.42	0	2240	12176	11992	11746	11562	11316	12085	11655	76	3540	500	8260	10	1	15296603	1927	21.72	1.70	12	0.35	580.00	7414.00	18530	20240621	-32.00	5370	20231031	134.64	18530	-32.00	20240621	6180	103.88	20240102	18530	-32.00	20240621	5370	134.64	20231031	5.49	N	071280	500	76 억		6488197	N	N	0	N	00	N
94	20240814	120607	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12470	660	2	5.59	619488220	49699	130.76	12010	12790	12000	15350	8270	11810	12464.80	42.42	0	2737	12176	11992	11746	11562	11316	12085	11655	76	3540	500	8260	10	1	15296603	1907	21.50	1.68	12	0.32	580.00	7414.00	18530	20240621	-32.70	5370	20231031	132.22	18530	-32.70	20240621	6180	101.78	20240102	18530	-32.70	20240621	5370	132.22	20231031	5.49	N	071280	500	76 억		6488197	N	N	0	N	00	N
95	20240814	110604	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12520	710	2	6.01	587348430	47118	123.97	12010	12790	12000	15350	8270	11810	12465.48	42.42	0	3191	12176	11992	11746	11562	11316	12085	11655	76	3540	500	8260	10	1	15296603	1915	21.59	1.69	12	0.31	580.00	7414.00	18530	20240621	-32.43	5370	20231031	133.15	18530	-32.43	20240621	6180	102.59	20240102	18530	-32.43	20240621	5370	133.15	20231031	5.49	N	071280	500	76 억		6488197	N	N	0	N	00	N
96	20240814	100604	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12660	850	2	7.20	421580540	33853	89.07	12010	12790	12000	15350	8270	11810	12453.27	42.42	0	3308	12176	11992	11746	11562	11316	12085	11655	76	3540	500	8260	10	1	15296603	1937	21.83	1.71	12	0.22	580.00	7414.00	18530	20240621	-31.68	5370	20231031	135.75	18530	-31.68	20240621	6180	104.85	20240102	18530	-31.68	20240621	5370	135.75	20231031	5.49	N	071280	500	76 억		6488197	N	N	0	N	00	N
97	20240814	090637	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12200	390	2	3.30	38361570	3170	8.34	12010	12200	12000	15350	8270	11810	12101.44	42.42	0	1517	12176	11992	11746	11562	11316	12085	11655	76	3540	500	8260	10	1	15296603	1866	21.03	1.65	12	0.02	580.00	7414.00	18530	20240621	-34.16	5370	20231031	127.19	18530	-34.16	20240621	6180	97.41	20240102	18530	-34.16	20240621	5370	127.19	20231031	5.49	N	071280	500	76 억		6488197	N	N	0	N	00	N
98	20240813	160557	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11810	120	2	1.03	443397320	37897	81.34	11690	11930	11500	15190	8190	11690	11700.06	42.40	0	2064	12156	11922	11636	11402	11116	12040	11520	76	3500	500	8180	10	1	15296603	1807	20.36	1.59	12	0.25	580.00	7414.00	18530	20240621	-36.27	5370	20231031	119.93	18530	-36.27	20240621	6180	91.10	20240102	18530	-36.27	20240621	5370	119.93	20231031	5.50	N	071280	500	76 억		6485892	N	N	0	N	00	N
99	20240813	150602	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11860	170	2	1.45	434098840	37111	79.65	11690	11930	11500	15190	8190	11690	11697.31	42.40	0	2336	12156	11922	11636	11402	11116	12040	11520	76	3500	500	8180	10	1	15296603	1814	20.45	1.60	12	0.24	580.00	7414.00	18530	20240621	-36.00	5370	20231031	120.86	18530	-36.00	20240621	6180	91.91	20240102	18530	-36.00	20240621	5370	120.86	20231031	5.50	N	071280	500	76 억		6485892	N	N	0	N	00	N
100	20240813	140603	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11820	130	2	1.11	402495180	34440	73.92	11690	11930	11500	15190	8190	11690	11686.85	42.40	0	2010	12156	11922	11636	11402	11116	12040	11520	76	3500	500	8180	10	1	15296603	1808	20.38	1.59	12	0.23	580.00	7414.00	18530	20240621	-36.21	5370	20231031	120.11	18530	-36.21	20240621	6180	91.26	20240102	18530	-36.21	20240621	5370	120.11	20231031	5.50	N	071280	500	76 억		6485892	N	N	0	N	00	N
101	20240813	130603	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11700	10	2	0.09	300999920	25777	55.33	11690	11930	11500	15190	8190	11690	11677.07	42.40	0	1909	12156	11922	11636	11402	11116	12040	11520	76	3500	500	8180	10	1	15296603	1790	20.17	1.58	12	0.17	580.00	7414.00	18530	20240621	-36.86	5370	20231031	117.88	18530	-36.86	20240621	6180	89.32	20240102	18530	-36.86	20240621	5370	117.88	20231031	5.50	N	071280	500	76 억		6485892	N	N	0	N	00	N
102	20240813	120559	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11670	-20	5	-0.17	187374300	16071	34.49	11690	11930	11500	15190	8190	11690	11659.16	42.40	0	27	12156	11922	11636	11402	11116	12040	11520	76	3500	500	8180	10	1	15296603	1785	20.12	1.57	12	0.11	580.00	7414.00	18530	20240621	-37.02	5370	20231031	117.32	18530	-37.02	20240621	6180	88.83	20240102	18530	-37.02	20240621	5370	117.32	20231031	5.50	N	071280	500	76 억		6485892	N	N	0	N	00	N
103	20240813	110558	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11550	-140	5	-1.20	165822050	14205	30.49	11690	11930	11500	15190	8190	11690	11673.50	42.40	0	32	12156	11922	11636	11402	11116	12040	11520	76	3500	500	8180	10	1	15296603	1767	19.91	1.56	12	0.09	580.00	7414.00	18530	20240621	-37.67	5370	20231031	115.08	18530	-37.67	20240621	6180	86.89	20240102	18530	-37.67	20240621	5370	115.08	20231031	5.50	N	071280	500	76 억		6485892	N	N	0	N	00	N
104	20240813	100559	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11640	-50	5	-0.43	138911070	11876	25.49	11690	11930	11500	15190	8190	11690	11696.79	42.40	0	-1362	12156	11922	11636	11402	11116	12040	11520	76	3500	500	8180	10	1	15296603	1781	20.07	1.57	12	0.08	580.00	7414.00	18530	20240621	-37.18	5370	20231031	116.76	18530	-37.18	20240621	6180	88.35	20240102	18530	-37.18	20240621	5370	116.76	20231031	5.50	N	071280	500	76 억		6485892	N	N	0	N	00	N
105	20240813	090603	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11840	150	2	1.28	26181950	2234	4.80	11690	11840	11680	15190	8190	11690	11719.76	42.40	0	955	12156	11922	11636	11402	11116	12040	11520	76	3500	500	8180	10	1	15296603	1811	20.41	1.60	12	0.01	580.00	7414.00	18530	20240621	-36.10	5370	20231031	120.48	18530	-36.10	20240621	6180	91.59	20240102	18530	-36.10	20240621	5370	120.48	20231031	5.50	N	071280	500	76 억		6485892	N	N	0	N	00	N
106	20240812	160556	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11690	140	2	1.21	537547690	46566	88.96	11480	11870	11350	15010	8090	11550	11543.78	42.51	0	-17040	12310	11930	11460	11080	10610	12120	11270	76	3460	500	8080	10	1	15296603	1788	20.16	1.58	12	0.30	580.00	7414.00	18530	20240621	-36.91	5370	20231031	117.69	18530	-36.91	20240621	6180	89.16	20240102	18530	-36.91	20240621	5370	117.69	20231031	5.52	N	071280	500	76 억		6502835	N	N	0	N	00	N
107	20240812	150557	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11850	300	2	2.60	507633640	44027	84.11	11480	11850	11350	15010	8090	11550	11530.05	42.51	0	-16665	12310	11930	11460	11080	10610	12120	11270	76	3460	500	8080	10	1	15296603	1813	20.43	1.60	12	0.29	580.00	7414.00	18530	20240621	-36.05	5370	20231031	120.67	18530	-36.05	20240621	6180	91.75	20240102	18530	-36.05	20240621	5370	120.67	20231031	5.52	N	071280	500	76 억		6502835	N	N	0	N	00	N
108	20240812	140556	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11410	-140	5	-1.21	430178490	37377	71.41	11480	11790	11350	15010	8090	11550	11509.18	42.51	0	-15307	12310	11930	11460	11080	10610	12120	11270	76	3460	500	8080	10	1	15296603	1745	19.67	1.54	12	0.24	580.00	7414.00	18530	20240621	-38.42	5370	20231031	112.48	18530	-38.42	20240621	6180	84.63	20240102	18530	-38.42	20240621	5370	112.48	20231031	5.52	N	071280	500	76 억		6502835	N	N	0	N	00	N
109	20240812	130553	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11500	-50	5	-0.43	271424050	23524	44.94	11480	11790	11450	15010	8090	11550	11538.18	42.51	0	-3370	12310	11930	11460	11080	10610	12120	11270	76	3460	500	8080	10	1	15296603	1759	19.83	1.55	12	0.15	580.00	7414.00	18530	20240621	-37.94	5370	20231031	114.15	18530	-37.94	20240621	6180	86.08	20240102	18530	-37.94	20240621	5370	114.15	20231031	5.52	N	071280	500	76 억		6502835	N	N	0	N	00	N
110	20240812	120552	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11540	-10	5	-0.09	254136020	22023	42.07	11480	11790	11450	15010	8090	11550	11539.57	42.51	0	-2692	12310	11930	11460	11080	10610	12120	11270	76	3460	500	8080	10	1	15296603	1765	19.90	1.56	12	0.14	580.00	7414.00	18530	20240621	-37.72	5370	20231031	114.90	18530	-37.72	20240621	6180	86.73	20240102	18530	-37.72	20240621	5370	114.90	20231031	5.52	N	071280	500	76 억		6502835	N	N	0	N	00	N
111	20240812	110553	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11500	-50	5	-0.43	238083000	20632	39.42	11480	11790	11450	15010	8090	11550	11539.50	42.51	0	-3500	12310	11930	11460	11080	10610	12120	11270	76	3460	500	8080	10	1	15296603	1759	19.83	1.55	12	0.13	580.00	7414.00	18530	20240621	-37.94	5370	20231031	114.15	18530	-37.94	20240621	6180	86.08	20240102	18530	-37.94	20240621	5370	114.15	20231031	5.52	N	071280	500	76 억		6502835	N	N	0	N	00	N
112	20240812	100550	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11590	40	2	0.35	89989630	7773	14.85	11480	11790	11450	15010	8090	11550	11577.21	42.51	0	-702	12310	11930	11460	11080	10610	12120	11270	76	3460	500	8080	10	1	15296603	1773	19.98	1.56	12	0.05	580.00	7414.00	18530	20240621	-37.45	5370	20231031	115.83	18530	-37.45	20240621	6180	87.54	20240102	18530	-37.45	20240621	5370	115.83	20231031	5.52	N	071280	500	76 억		6502835	N	N	0	N	00	N
113	20240812	090548	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11550	0	3	0.00	37697940	3265	6.24	11480	11590	11450	15010	8090	11550	11546.08	42.51	0	809	12310	11930	11460	11080	10610	12120	11270	76	3460	500	8080	10	1	15296603	1767	19.91	1.56	12	0.02	580.00	7414.00	18530	20240621	-37.67	5370	20231031	115.08	18530	-37.67	20240621	6180	86.89	20240102	18530	-37.67	20240621	5370	115.08	20231031	5.52	N	071280	500	76 억		6502835	N	N	0	N	00	N
114	20240809	160547	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11550	680	2	6.26	604386970	52322	171.23	10990	11840	10990	14130	7610	10870	11551.30	42.49	0	3133	11296	11082	10936	10722	10576	11010	10650	76	3260	500	7600	10	1	15296603	1767	19.91	1.56	12	0.34	580.00	7414.00	18530	20240621	-37.67	5370	20231031	115.08	18530	-37.67	20240621	6180	86.89	20240102	18530	-37.67	20240621	5370	115.08	20231031	5.53	N	071280	500	76 억		6498835	N	N	0	N	00	N
115	20240809	150601	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11610	740	2	6.81	576914930	49944	163.45	10990	11840	10990	14130	7610	10870	11551.24	42.49	0	3322	11296	11082	10936	10722	10576	11010	10650	76	3260	500	7600	10	1	15296603	1776	20.02	1.57	12	0.33	580.00	7414.00	18530	20240621	-37.34	5370	20231031	116.20	18530	-37.34	20240621	6180	87.86	20240102	18530	-37.34	20240621	5370	116.20	20231031	5.53	N	071280	500	76 억		6498835	N	N	0	N	00	N
116	20240809	140559	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11360	490	2	4.51	531066850	45944	150.36	10990	11840	10990	14130	7610	10870	11559.00	42.49	0	2270	11296	11082	10936	10722	10576	11010	10650	76	3260	500	7600	10	1	15296603	1738	19.59	1.53	12	0.30	580.00	7414.00	18530	20240621	-38.69	5370	20231031	111.55	18530	-38.69	20240621	6180	83.82	20240102	18530	-38.69	20240621	5370	111.55	20231031	5.53	N	071280	500	76 억		6498835	N	N	0	N	00	N
117	20240809	130559	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11510	640	2	5.89	479795330	41455	135.66	10990	11840	10990	14130	7610	10870	11573.88	42.49	0	2769	11296	11082	10936	10722	10576	11010	10650	76	3260	500	7600	10	1	15296603	1761	19.84	1.55	12	0.27	580.00	7414.00	18530	20240621	-37.88	5370	20231031	114.34	18530	-37.88	20240621	6180	86.25	20240102	18530	-37.88	20240621	5370	114.34	20231031	5.53	N	071280	500	76 억		6498835	N	N	0	N	00	N
118	20240809	120557	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11590	720	2	6.62	448667640	38746	126.80	10990	11840	10990	14130	7610	10870	11579.72	42.49	0	2930	11296	11082	10936	10722	10576	11010	10650	76	3260	500	7600	10	1	15296603	1773	19.98	1.56	12	0.25	580.00	7414.00	18530	20240621	-37.45	5370	20231031	115.83	18530	-37.45	20240621	6180	87.54	20240102	18530	-37.45	20240621	5370	115.83	20231031	5.53	N	071280	500	76 억		6498835	N	N	0	N	00	N
119	20240809	110551	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11470	600	2	5.52	370310840	31900	104.40	10990	11840	10990	14130	7610	10870	11608.49	42.49	0	2331	11296	11082	10936	10722	10576	11010	10650	76	3260	500	7600	10	1	15296603	1755	19.78	1.55	12	0.21	580.00	7414.00	18530	20240621	-38.10	5370	20231031	113.59	18530	-38.10	20240621	6180	85.60	20240102	18530	-38.10	20240621	5370	113.59	20231031	5.53	N	071280	500	76 억		6498835	N	N	0	N	00	N
120	20240809	100600	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11630	760	2	6.99	337900080	29089	95.20	10990	11840	10990	14130	7610	10870	11616.08	42.49	0	3420	11296	11082	10936	10722	10576	11010	10650	76	3260	500	7600	10	1	15296603	1779	20.05	1.57	12	0.19	580.00	7414.00	18530	20240621	-37.24	5370	20231031	116.57	18530	-37.24	20240621	6180	88.19	20240102	18530	-37.24	20240621	5370	116.57	20231031	5.53	N	071280	500	76 억		6498835	N	N	0	N	00	N
121	20240809	090552	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11340	470	2	4.32	42753270	3779	12.37	10990	11400	10990	14130	7610	10870	11313.38	42.49	0	-645	11296	11082	10936	10722	10576	11010	10650	76	3260	500	7600	10	1	15296603	1735	19.55	1.53	12	0.02	580.00	7414.00	18530	20240621	-38.80	5370	20231031	111.17	18530	-38.80	20240621	6180	83.50	20240102	18530	-38.80	20240621	5370	111.17	20231031	5.53	N	071280	500	76 억		6498835	N	N	0	N	00	N
122	20240808	160544	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10870	-280	5	-2.51	333888390	30545	36.77	11150	11150	10790	14490	7810	11150	10931.19	42.50	0	-1875	11883	11516	11003	10636	10123	11700	10820	76	3340	500	7800	10	1	15296603	1663	18.74	1.47	12	0.20	580.00	7414.00	18530	20240621	-41.34	5370	20231031	102.42	18530	-41.34	20240621	6180	75.89	20240102	18530	-41.34	20240621	5370	102.42	20231031	5.41	N	071280	500	76 억		6500600	N	N	0	N	00	N
123	20240808	150549	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11030	-120	5	-1.08	274766250	25130	30.25	11150	11150	10790	14490	7810	11150	10933.79	42.50	0	-124	11883	11516	11003	10636	10123	11700	10820	76	3340	500	7800	10	1	15296603	1687	19.02	1.49	12	0.16	580.00	7414.00	18530	20240621	-40.47	5370	20231031	105.40	18530	-40.47	20240621	6180	78.48	20240102	18530	-40.47	20240621	5370	105.40	20231031	5.41	N	071280	500	76 억		6500600	N	N	0	N	00	N
124	20240808	140552	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10980	-170	5	-1.52	237665090	21759	26.20	11150	11150	10790	14490	7810	11150	10922.61	42.50	0	-2028	11883	11516	11003	10636	10123	11700	10820	76	3340	500	7800	10	1	15296603	1680	18.93	1.48	12	0.14	580.00	7414.00	18530	20240621	-40.74	5370	20231031	104.47	18530	-40.74	20240621	6180	77.67	20240102	18530	-40.74	20240621	5370	104.47	20231031	5.41	N	071280	500	76 억		6500600	N	N	0	N	00	N
125	20240808	130552	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11020	-130	5	-1.17	205376930	18808	22.64	11150	11150	10790	14490	7810	11150	10919.66	42.50	0	-2205	11883	11516	11003	10636	10123	11700	10820	76	3340	500	7800	10	1	15296603	1686	19.00	1.49	12	0.12	580.00	7414.00	18530	20240621	-40.53	5370	20231031	105.21	18530	-40.53	20240621	6180	78.32	20240102	18530	-40.53	20240621	5370	105.21	20231031	5.41	N	071280	500	76 억		6500600	N	N	0	N	00	N
126	20240808	120557	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11040	-110	5	-0.99	160834350	14768	17.78	11150	11150	10790	14490	7810	11150	10890.73	42.50	0	-1634	11883	11516	11003	10636	10123	11700	10820	76	3340	500	7800	10	1	15296603	1689	19.03	1.49	12	0.10	580.00	7414.00	18530	20240621	-40.42	5370	20231031	105.59	18530	-40.42	20240621	6180	78.64	20240102	18530	-40.42	20240621	5370	105.59	20231031	5.41	N	071280	500	76 억		6500600	N	N	0	N	00	N
127	20240808	110552	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10960	-190	5	-1.70	141949840	13055	15.72	11150	11150	10790	14490	7810	11150	10873.22	42.50	0	-1380	11883	11516	11003	10636	10123	11700	10820	76	3340	500	7800	10	1	15296603	1677	18.90	1.48	12	0.09	580.00	7414.00	18530	20240621	-40.85	5370	20231031	104.10	18530	-40.85	20240621	6180	77.35	20240102	18530	-40.85	20240621	5370	104.10	20231031	5.41	N	071280	500	76 억		6500600	N	N	0	N	00	N
128	20240808	100549	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11000	-150	5	-1.35	119641560	11013	13.26	11150	11150	10790	14490	7810	11150	10863.67	42.50	0	-2154	11883	11516	11003	10636	10123	11700	10820	76	3340	500	7800	10	1	15296603	1683	18.97	1.48	12	0.07	580.00	7414.00	18530	20240621	-40.64	5370	20231031	104.84	18530	-40.64	20240621	6180	77.99	20240102	18530	-40.64	20240621	5370	104.84	20231031	5.41	N	071280	500	76 억		6500600	N	N	0	N	00	N
129	20240808	090546	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10910	-240	5	-2.15	17274570	1575	1.90	11150	11150	10890	14490	7810	11150	10967.98	42.50	0	-478	11883	11516	11003	10636	10123	11700	10820	76	3340	500	7800	10	1	15296603	1669	18.81	1.47	12	0.01	580.00	7414.00	18530	20240621	-41.12	5370	20231031	103.17	18530	-41.12	20240621	6180	76.54	20240102	18530	-41.12	20240621	5370	103.17	20231031	5.41	N	071280	500	76 억		6500600	N	N	0	N	00	N
130	20240807	160537	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11150	440	2	4.11	745802040	67812	40.96	10810	11370	10490	13920	7500	10710	10998.05	42.46	0	5444	11676	11192	10816	10332	9956	11435	10575	76	3210	500	7490	10	1	15296603	1706	19.22	1.50	12	0.44	580.00	7414.00	18530	20240621	-39.83	5370	20231031	107.64	18530	-39.83	20240621	6180	80.42	20240102	18530	-39.83	20240621	5370	107.64	20231031	5.57	N	071280	500	76 억		6495323	N	N	0	N	00	N
131	20240807	150547	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11090	380	2	3.55	722002350	65677	39.67	10810	11370	10490	13920	7500	10710	10993.23	42.46	0	5593	11676	11192	10816	10332	9956	11435	10575	76	3210	500	7490	10	1	15296603	1696	19.12	1.50	12	0.43	580.00	7414.00	18530	20240621	-40.15	5370	20231031	106.52	18530	-40.15	20240621	6180	79.45	20240102	18530	-40.15	20240621	5370	106.52	20231031	5.57	N	071280	500	76 억		6495323	N	N	0	N	00	N
132	20240807	140550	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11200	490	2	4.58	637285410	58084	35.08	10810	11370	10490	13920	7500	10710	10971.79	42.46	0	6839	11676	11192	10816	10332	9956	11435	10575	76	3210	500	7490	10	1	15296603	1713	19.31	1.51	12	0.38	580.00	7414.00	18530	20240621	-39.56	5370	20231031	108.57	18530	-39.56	20240621	6180	81.23	20240102	18530	-39.56	20240621	5370	108.57	20231031	5.57	N	071280	500	76 억		6495323	N	N	0	N	00	N
133	20240807	130545	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11230	520	2	4.86	627795190	57237	34.57	10810	11370	10490	13920	7500	10710	10968.35	42.46	0	6763	11676	11192	10816	10332	9956	11435	10575	76	3210	500	7490	10	1	15296603	1718	19.36	1.51	12	0.37	580.00	7414.00	18530	20240621	-39.40	5370	20231031	109.12	18530	-39.40	20240621	6180	81.72	20240102	18530	-39.40	20240621	5370	109.12	20231031	5.57	N	071280	500	76 억		6495323	N	N	0	N	00	N
134	20240807	120549	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11130	420	2	3.92	596940430	54468	32.90	10810	11370	10490	13920	7500	10710	10959.47	42.46	0	7242	11676	11192	10816	10332	9956	11435	10575	76	3210	500	7490	10	1	15296603	1703	19.19	1.50	12	0.36	580.00	7414.00	18530	20240621	-39.94	5370	20231031	107.26	18530	-39.94	20240621	6180	80.10	20240102	18530	-39.94	20240621	5370	107.26	20231031	5.57	N	071280	500	76 억		6495323	N	N	0	N	00	N
135	20240807	110547	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11290	580	2	5.42	425820390	39119	23.63	10810	11300	10490	13920	7500	10710	10885.26	42.46	0	4334	11676	11192	10816	10332	9956	11435	10575	76	3210	500	7490	10	1	15296603	1727	19.47	1.52	12	0.26	580.00	7414.00	18530	20240621	-39.07	5370	20231031	110.24	18530	-39.07	20240621	6180	82.69	20240102	18530	-39.07	20240621	5370	110.24	20231031	5.57	N	071280	500	76 억		6495323	N	N	0	N	00	N
136	20240807	100542	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10630	-80	5	-0.75	177000640	16576	10.01	10810	10810	10490	13920	7500	10710	10678.13	42.46	0	-3216	11676	11192	10816	10332	9956	11435	10575	76	3210	500	7490	10	1	15296603	1626	18.33	1.43	12	0.11	580.00	7414.00	18530	20240621	-42.63	5370	20231031	97.95	18530	-42.63	20240621	6180	72.01	20240102	18530	-42.63	20240621	5370	97.95	20231031	5.57	N	071280	500	76 억		6495323	N	N	0	N	00	N
137	20240807	090542	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10500	-210	5	-1.96	65745770	6176	3.73	10810	10810	10490	13920	7500	10710	10645.36	42.46	0	-2906	11676	11192	10816	10332	9956	11435	10575	76	3210	500	7490	10	1	15296603	1606	18.10	1.42	12	0.04	580.00	7414.00	18530	20240621	-43.34	5370	20231031	95.53	18530	-43.34	20240621	6180	69.90	20240102	18530	-43.34	20240621	5370	95.53	20231031	5.57	N	071280	500	76 억		6495323	N	N	0	N	00	N
138	20240806	160536	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10710	10	2	0.09	1760234670	164320	131.63	10450	11300	10440	13910	7490	10700	10712.26	42.48	0	-1663	13413	12056	11153	9796	8893	11605	9345	76	3210	500	7490	10	1	15296603	1638	18.47	1.44	12	1.07	580.00	7414.00	18530	20240621	-42.20	5370	20231031	99.44	18530	-42.20	20240621	6180	73.30	20240102	18530	-42.20	20240621	5370	99.44	20231031	5.57	N	071280	500	76 억		6497836	N	N	0	N	00	N
139	20240806	150545	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10910	210	2	1.96	1657605470	154779	123.99	10450	11300	10440	13910	7490	10700	10709.50	42.48	0	2758	13413	12056	11153	9796	8893	11605	9345	76	3210	500	7490	10	1	15296603	1669	18.81	1.47	12	1.01	580.00	7414.00	18530	20240621	-41.12	5370	20231031	103.17	18530	-41.12	20240621	6180	76.54	20240102	18530	-41.12	20240621	5370	103.17	20231031	5.57	N	071280	500	76 억		6497836	N	N	0	N	00	N
140	20240806	140542	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10840	140	2	1.31	1570957790	146769	117.57	10450	11300	10440	13910	7490	10700	10703.61	42.48	0	4475	13413	12056	11153	9796	8893	11605	9345	76	3210	500	7490	10	1	15296603	1658	18.69	1.46	12	0.96	580.00	7414.00	18530	20240621	-41.50	5370	20231031	101.86	18530	-41.50	20240621	6180	75.40	20240102	18530	-41.50	20240621	5370	101.86	20231031	5.57	N	071280	500	76 억		6497836	N	N	0	N	00	N
141	20240806	130542	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10910	210	2	1.96	1542799520	144186	115.50	10450	11300	10440	13910	7490	10700	10700.06	42.48	0	4584	13413	12056	11153	9796	8893	11605	9345	76	3210	500	7490	10	1	15296603	1669	18.81	1.47	12	0.94	580.00	7414.00	18530	20240621	-41.12	5370	20231031	103.17	18530	-41.12	20240621	6180	76.54	20240102	18530	-41.12	20240621	5370	103.17	20231031	5.57	N	071280	500	76 억		6497836	N	N	0	N	00	N
142	20240806	120545	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10770	70	2	0.65	1385683110	129709	103.91	10450	11300	10440	13910	7490	10700	10683.01	42.48	0	-774	13413	12056	11153	9796	8893	11605	9345	76	3210	500	7490	10	1	15296603	1647	18.57	1.45	12	0.85	580.00	7414.00	18530	20240621	-41.88	5370	20231031	100.56	18530	-41.88	20240621	6180	74.27	20240102	18530	-41.88	20240621	5370	100.56	20231031	5.57	N	071280	500	76 억		6497836	N	N	0	N	00	N
143	20240806	110538	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10740	40	2	0.37	1188599390	111417	89.25	10450	11300	10440	13910	7490	10700	10668.03	42.48	0	231	13413	12056	11153	9796	8893	11605	9345	76	3210	500	7490	10	1	15296603	1643	18.52	1.45	12	0.73	580.00	7414.00	18530	20240621	-42.04	5370	20231031	100.00	18530	-42.04	20240621	6180	73.79	20240102	18530	-42.04	20240621	5370	100.00	20231031	5.57	N	071280	500	76 억		6497836	N	N	0	N	00	N
144	20240806	100538	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10640	-60	5	-0.56	857225680	80243	64.28	10450	11300	10440	13910	7490	10700	10682.87	42.48	0	11187	13413	12056	11153	9796	8893	11605	9345	76	3210	500	7490	10	1	15296603	1628	18.34	1.44	12	0.52	580.00	7414.00	18530	20240621	-42.58	5370	20231031	98.14	18530	-42.58	20240621	6180	72.17	20240102	18530	-42.58	20240621	5370	98.14	20231031	5.57	N	071280	500	76 억		6497836	N	N	0	N	00	N
145	20240806	090540	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10930	230	2	2.15	331501880	31482	25.22	10450	11300	10440	13910	7490	10700	10529.89	42.48	0	16258	13413	12056	11153	9796	8893	11605	9345	76	3210	500	7490	10	1	15296603	1672	18.84	1.47	12	0.21	580.00	7414.00	18530	20240621	-41.01	5370	20231031	103.54	18530	-41.01	20240621	6180	76.86	20240102	18530	-41.01	20240621	5370	103.54	20231031	5.57	N	071280	500	76 억		6497836	N	N	0	N	00	N
146	20240805	160530	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10700	-2090	5	-16.34	1310416030	115483	318.30	12510	12510	10250	16620	8960	12790	11347.26	42.42	0	9448	13590	13190	12820	12420	12050	13005	12235	76	3830	500	8950	10	1	15296603	1637	18.45	1.44	12	0.75	580.00	7414.00	18530	20240621	-42.26	5370	20231031	99.26	18530	-42.26	20240621	6180	73.14	20240102	18530	-42.26	20240621	5370	99.26	20231031	5.63	N	071280	500	76 억		6488600	N	N	0	N	00	N
147	20240805	150538	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10600	-2190	5	-17.12	1131774430	98751	272.18	12510	12510	10250	16620	8960	12790	11460.89	42.42	0	7809	13590	13190	12820	12420	12050	13005	12235	76	3830	500	8950	10	1	15296603	1621	18.28	1.43	12	0.65	580.00	7414.00	18530	20240621	-42.80	5370	20231031	97.39	18530	-42.80	20240621	6180	71.52	20240102	18530	-42.80	20240621	5370	97.39	20231031	5.63	N	071280	500	76 억		6488600	N	N	0	N	00	N
148	20240805	140540	58	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11230	-1560	5	-12.20	983862540	85184	234.79	12510	12510	10640	16620	8960	12790	11549.85	42.42	0	10839	13590	13190	12820	12420	12050	13005	12235	76	3830	500	8950	10	1	15296603	1718	19.36	1.51	12	0.56	580.00	7414.00	18530	20240621	-39.40	5370	20231031	109.12	18530	-39.40	20240621	6180	81.72	20240102	18530	-39.40	20240621	5370	109.12	20231031	5.63	N	071280	500	76 억		6488600	N	N	0	N	00	N
149	20240805	130538	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11380	-1410	5	-11.02	885202330	76456	210.73	12510	12510	11250	16620	8960	12790	11577.93	42.42	0	11301	13590	13190	12820	12420	12050	13005	12235	76	3830	500	8950	10	1	15296603	1741	19.62	1.53	12	0.50	580.00	7414.00	18530	20240621	-38.59	5370	20231031	111.92	18530	-38.59	20240621	6180	84.14	20240102	18530	-38.59	20240621	5370	111.92	20231031	5.63	N	071280	500	76 억		6488600	N	N	0	N	00	N
150	20240805	120534	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11520	-1270	5	-9.93	650167790	56051	154.49	12510	12510	11250	16620	8960	12790	11599.58	42.42	0	14188	13590	13190	12820	12420	12050	13005	12235	76	3830	500	8950	10	1	15296603	1762	19.86	1.55	12	0.37	580.00	7414.00	18530	20240621	-37.83	5370	20231031	114.53	18530	-37.83	20240621	6180	86.41	20240102	18530	-37.83	20240621	5370	114.53	20231031	5.63	N	071280	500	76 억		6488600	N	N	0	N	00	N
151	20240805	110538	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11500	-1290	5	-10.09	548632150	47195	130.08	12510	12510	11250	16620	8960	12790	11624.79	42.42	0	12205	13590	13190	12820	12420	12050	13005	12235	76	3830	500	8950	10	1	15296603	1759	19.83	1.55	12	0.31	580.00	7414.00	18530	20240621	-37.94	5370	20231031	114.15	18530	-37.94	20240621	6180	86.08	20240102	18530	-37.94	20240621	5370	114.15	20231031	5.63	N	071280	500	76 억		6488600	N	N	0	N	00	N
152	20240805	100533	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11600	-1190	5	-9.30	356993770	30367	83.70	12510	12510	11450	16620	8960	12790	11755.98	42.42	0	6580	13590	13190	12820	12420	12050	13005	12235	76	3830	500	8950	10	1	15296603	1774	20.00	1.56	12	0.20	580.00	7414.00	18530	20240621	-37.40	5370	20231031	116.01	18530	-37.40	20240621	6180	87.70	20240102	18530	-37.40	20240621	5370	116.01	20231031	5.63	N	071280	500	76 억		6488600	N	N	0	N	00	N
153	20240805	090531	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12000	-790	5	-6.18	50314140	4118	11.35	12510	12510	12000	16620	8960	12790	12218.10	42.42	0	-524	13590	13190	12820	12420	12050	13005	12235	76	3830	500	8950	10	1	15296603	1836	20.69	1.62	12	0.03	580.00	7414.00	18530	20240621	-35.24	5370	20231031	123.46	18530	-35.24	20240621	6180	94.17	20240102	18530	-35.24	20240621	5370	123.46	20231031	5.63	N	071280	500	76 억		6488600	N	N	0	N	00	N
154	20240802	160526	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12790	-640	5	-4.77	413631990	32457	66.66	13000	13220	12450	17450	9410	13430	12744.00	42.49	0	-12368	14336	13882	13596	13142	12856	13740	13000	76	4020	500	9400	10	1	15296603	1956	22.05	1.73	12	0.21	580.00	7414.00	18530	20240621	-30.98	5370	20231031	138.18	18530	-30.98	20240621	6180	106.96	20240102	18530	-30.98	20240621	5370	138.18	20231031	5.61	N	071280	500	76 억		6499519	N	N	0	N	00	N
155	20240802	150524	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12770	-660	5	-4.91	362294060	28435	58.40	13000	13220	12450	17450	9410	13430	12741.13	42.49	0	-10107	14336	13882	13596	13142	12856	13740	13000	76	4020	500	9400	10	1	15296603	1953	22.02	1.72	12	0.19	580.00	7414.00	18530	20240621	-31.08	5370	20231031	137.80	18530	-31.08	20240621	6180	106.63	20240102	18530	-31.08	20240621	5370	137.80	20231031	5.61	N	071280	500	76 억		6499519	N	N	0	N	00	N
156	20240802	140529	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12710	-720	5	-5.36	310174200	24294	49.90	13000	13220	12450	17450	9410	13430	12767.52	42.49	0	-9080	14336	13882	13596	13142	12856	13740	13000	76	4020	500	9400	10	1	15296603	1944	21.91	1.71	12	0.16	580.00	7414.00	18530	20240621	-31.41	5370	20231031	136.69	18530	-31.41	20240621	6180	105.66	20240102	18530	-31.41	20240621	5370	136.69	20231031	5.61	N	071280	500	76 억		6499519	N	N	0	N	00	N
157	20240802	130528	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12780	-650	5	-4.84	287331250	22500	46.21	13000	13220	12450	17450	9410	13430	12770.28	42.49	0	-8403	14336	13882	13596	13142	12856	13740	13000	76	4020	500	9400	10	1	15296603	1955	22.03	1.72	12	0.15	580.00	7414.00	18530	20240621	-31.03	5370	20231031	137.99	18530	-31.03	20240621	6180	106.80	20240102	18530	-31.03	20240621	5370	137.99	20231031	5.61	N	071280	500	76 억		6499519	N	N	0	N	00	N
158	20240802	120528	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12780	-650	5	-4.84	218278480	17018	34.95	13000	13220	12620	17450	9410	13430	12826.33	42.49	0	-8186	14336	13882	13596	13142	12856	13740	13000	76	4020	500	9400	10	1	15296603	1955	22.03	1.72	12	0.11	580.00	7414.00	18530	20240621	-31.03	5370	20231031	137.99	18530	-31.03	20240621	6180	106.80	20240102	18530	-31.03	20240621	5370	137.99	20231031	5.61	N	071280	500	76 억		6499519	N	N	0	N	00	N
159	20240802	110528	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12750	-680	5	-5.06	182079150	14169	29.10	13000	13220	12730	17450	9410	13430	12850.53	42.49	0	-7209	14336	13882	13596	13142	12856	13740	13000	76	4020	500	9400	10	1	15296603	1950	21.98	1.72	12	0.09	580.00	7414.00	18530	20240621	-31.19	5370	20231031	137.43	18530	-31.19	20240621	6180	106.31	20240102	18530	-31.19	20240621	5370	137.43	20231031	5.61	N	071280	500	76 억		6499519	N	N	0	N	00	N
160	20240802	100523	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12810	-620	5	-4.62	129595260	10066	20.67	13000	13220	12800	17450	9410	13430	12874.55	42.49	0	-5234	14336	13882	13596	13142	12856	13740	13000	76	4020	500	9400	10	1	15296603	1959	22.09	1.73	12	0.07	580.00	7414.00	18530	20240621	-30.87	5370	20231031	138.55	18530	-30.87	20240621	6180	107.28	20240102	18530	-30.87	20240621	5370	138.55	20231031	5.61	N	071280	500	76 억		6499519	N	N	0	N	00	N
161	20240802	090529	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12910	-520	5	-3.87	8351490	644	1.32	13000	13220	12850	17450	9410	13430	12968.15	42.49	0	63	14336	13882	13596	13142	12856	13740	13000	76	4020	500	9400	10	1	15296603	1975	22.26	1.74	12	0.00	580.00	7414.00	18530	20240621	-30.33	5370	20231031	140.41	18530	-30.33	20240621	6180	108.90	20240102	18530	-30.33	20240621	5370	140.41	20231031	5.61	N	071280	500	76 억		6499519	N	N	0	N	00	N
162	20240801	160524	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13430	-140	5	-1.03	662255930	48687	214.21	13570	14050	13310	17640	9500	13570	13602.32	42.56	0	-11473	14083	13826	13313	13056	12543	13955	13185	76	4070	500	9490	10	1	15296603	2054	23.16	1.81	12	0.32	580.00	7414.00	18530	20240621	-27.52	5370	20231031	150.09	18530	-27.52	20240621	6180	117.31	20240102	18530	-27.52	20240621	5370	150.09	20231031	5.63	N	071280	500	76 억		6510962	N	N	0	N	00	N
163	20240801	150539	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13550	-20	5	-0.15	629795650	46263	203.54	13570	14050	13310	17640	9500	13570	13613.38	42.56	0	-10316	14083	13826	13313	13056	12543	13955	13185	76	4070	500	9490	10	1	15296603	2073	23.36	1.83	12	0.30	580.00	7414.00	18530	20240621	-26.88	5370	20231031	152.33	18530	-26.88	20240621	6180	119.26	20240102	18530	-26.88	20240621	5370	152.33	20231031	5.63	N	071280	500	76 억		6510962	N	N	0	N	00	N
164	20240801	140534	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13460	-110	5	-0.81	473104240	34592	152.19	13570	14050	13410	17640	9500	13570	13676.70	42.56	0	-5093	14083	13826	13313	13056	12543	13955	13185	76	4070	500	9490	10	1	15296603	2059	23.21	1.82	12	0.23	580.00	7414.00	18530	20240621	-27.36	5370	20231031	150.65	18530	-27.36	20240621	6180	117.80	20240102	18530	-27.36	20240621	5370	150.65	20231031	5.63	N	071280	500	76 억		6510962	N	N	0	N	00	N
165	20240801	130526	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13650	80	2	0.59	399863240	29172	128.35	13570	14050	13410	17640	9500	13570	13707.09	42.56	0	-4971	14083	13826	13313	13056	12543	13955	13185	76	4070	500	9490	10	1	15296603	2088	23.53	1.84	12	0.19	580.00	7414.00	18530	20240621	-26.34	5370	20231031	154.19	18530	-26.34	20240621	6180	120.87	20240102	18530	-26.34	20240621	5370	154.19	20231031	5.63	N	071280	500	76 억		6510962	N	N	0	N	00	N
166	20240801	120530	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13600	30	2	0.22	364793930	26610	117.08	13570	14050	13410	17640	9500	13570	13708.90	42.56	0	-4729	14083	13826	13313	13056	12543	13955	13185	76	4070	500	9490	10	1	15296603	2080	23.45	1.83	12	0.17	580.00	7414.00	18530	20240621	-26.61	5370	20231031	153.26	18530	-26.61	20240621	6180	120.06	20240102	18530	-26.61	20240621	5370	153.26	20231031	5.63	N	071280	500	76 억		6510962	N	N	0	N	00	N
167	20240801	110530	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13480	-90	5	-0.66	304347040	22160	97.50	13570	14050	13410	17640	9500	13570	13734.07	42.56	0	-7627	14083	13826	13313	13056	12543	13955	13185	76	4070	500	9490	10	1	15296603	2062	23.24	1.82	12	0.14	580.00	7414.00	18530	20240621	-27.25	5370	20231031	151.02	18530	-27.25	20240621	6180	118.12	20240102	18530	-27.25	20240621	5370	151.02	20231031	5.63	N	071280	500	76 억		6510962	N	N	0	N	00	N
168	20240801	100527	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13750	180	2	1.33	216378250	15685	69.01	13570	14050	13440	17640	9500	13570	13795.23	42.56	0	-3614	14083	13826	13313	13056	12543	13955	13185	76	4070	500	9490	10	1	15296603	2103	23.71	1.85	12	0.10	580.00	7414.00	18530	20240621	-25.80	5370	20231031	156.05	18530	-25.80	20240621	6180	122.49	20240102	18530	-25.80	20240621	5370	156.05	20231031	5.63	N	071280	500	76 억		6510962	N	N	0	N	00	N
169	20240801	090519	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13720	150	2	1.11	23239400	1707	7.51	13570	13720	13440	17640	9500	13570	13614.18	42.56	0	152	14083	13826	13313	13056	12543	13955	13185	76	4070	500	9490	10	1	15296603	2099	23.66	1.85	12	0.01	580.00	7414.00	18530	20240621	-25.96	5370	20231031	155.49	18530	-25.96	20240621	6180	122.01	20240102	18530	-25.96	20240621	5370	155.49	20231031	5.63	N	071280	500	76 억		6510962	N	N	0	N	00	N