KissMeData/073010/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	160630	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4410	160	2	3.76	962868895	218557	154.48	4345	4475	4320	5520	2975	4250	4405.57	1.20	0	12650	4426	4337	4281	4192	4136	4310	4165	201	1270	500	3060	5	1	40191250	1772	12.82	3.49	12	0.54	344.00	1263.00	5650	20240513	-21.95	2502	20231020	76.26	5650	-21.95	20240513	2690	63.94	20240117	5650	-21.95	20240513	2540	73.62	20231020	2.13	N	073010	500	200 억		484231	N	N	0	N	00	N
3	20240830	150635	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4415	165	2	3.88	912488590	207134	146.41	4345	4475	4320	5520	2975	4250	4405.31	1.20	0	11532	4426	4337	4281	4192	4136	4310	4165	201	1270	500	3060	5	1	40191250	1774	12.83	3.50	12	0.52	344.00	1263.00	5650	20240513	-21.86	2502	20231020	76.46	5650	-21.86	20240513	2690	64.13	20240117	5650	-21.86	20240513	2540	73.82	20231020	2.13	N	073010	500	200 억		484231	N	N	0	N	00	N
4	20240830	140635	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4390	140	2	3.29	840720530	190846	134.89	4345	4475	4320	5520	2975	4250	4405.23	1.20	0	15269	4426	4337	4281	4192	4136	4310	4165	201	1270	500	3060	5	1	40191250	1764	12.76	3.48	12	0.47	344.00	1263.00	5650	20240513	-22.30	2502	20231020	75.46	5650	-22.30	20240513	2690	63.20	20240117	5650	-22.30	20240513	2540	72.83	20231020	2.13	N	073010	500	200 억		484231	N	N	0	N	00	N
5	20240830	130630	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4375	125	2	2.94	754776005	171122	120.95	4345	4475	4320	5520	2975	4250	4410.75	1.20	0	12265	4426	4337	4281	4192	4136	4310	4165	201	1270	500	3060	5	1	40191250	1758	12.72	3.46	12	0.43	344.00	1263.00	5650	20240513	-22.57	2502	20231020	74.86	5650	-22.57	20240513	2690	62.64	20240117	5650	-22.57	20240513	2540	72.24	20231020	2.13	N	073010	500	200 억		484231	N	N	0	N	00	N
6	20240830	120634	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4410	160	2	3.76	653492885	148107	104.69	4345	4475	4320	5520	2975	4250	4412.30	1.20	0	12982	4426	4337	4281	4192	4136	4310	4165	201	1270	500	3060	5	1	40191250	1772	12.82	3.49	12	0.37	344.00	1263.00	5650	20240513	-21.95	2502	20231020	76.26	5650	-21.95	20240513	2690	63.94	20240117	5650	-21.95	20240513	2540	73.62	20231020	2.13	N	073010	500	200 억		484231	N	N	0	N	00	N
7	20240830	110641	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4425	175	2	4.12	572416940	129780	91.73	4345	4475	4320	5520	2975	4250	4410.67	1.20	0	8185	4426	4337	4281	4192	4136	4310	4165	201	1270	500	3060	5	1	40191250	1778	12.86	3.50	12	0.32	344.00	1263.00	5650	20240513	-21.68	2502	20231020	76.86	5650	-21.68	20240513	2690	64.50	20240117	5650	-21.68	20240513	2540	74.21	20231020	2.13	N	073010	500	200 억		484231	N	N	0	N	00	N
8	20240830	100637	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4445	195	2	4.59	472404145	107287	75.83	4345	4460	4320	5520	2975	4250	4403.18	1.20	0	16757	4426	4337	4281	4192	4136	4310	4165	201	1270	500	3060	5	1	40191250	1787	12.92	3.52	12	0.27	344.00	1263.00	5650	20240513	-21.33	2502	20231020	77.66	5650	-21.33	20240513	2690	65.24	20240117	5650	-21.33	20240513	2540	75.00	20231020	2.13	N	073010	500	200 억		484231	N	N	0	N	00	N
9	20240830	090637	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4345	95	2	2.24	35668420	8215	5.81	4345	4375	4320	5520	2975	4250	4341.86	1.20	0	-583	4426	4337	4281	4192	4136	4310	4165	201	1270	500	3060	5	1	40191250	1746	12.63	3.44	12	0.02	344.00	1263.00	5650	20240513	-23.10	2502	20231020	73.66	5650	-23.10	20240513	2690	61.52	20240117	5650	-23.10	20240513	2540	71.06	20231020	2.13	N	073010	500	200 억		484231	N	N	0	N	00	N
10	20240829	160637	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4250	-50	5	-1.16	602304475	141225	65.78	4260	4370	4225	5590	3010	4300	4265.11	1.25	0	-16589	4440	4370	4315	4245	4190	4405	4280	201	1290	500	3090	5	1	40191250	1708	12.35	3.37	12	0.35	344.00	1263.00	5650	20240513	-24.78	2502	20231020	69.86	5650	-24.78	20240513	2690	57.99	20240117	5650	-24.78	20240513	2540	67.32	20231020	2.09	N	073010	500	200 억		503414	N	N	0	N	00	N
11	20240829	150644	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4285	-15	5	-0.35	566410265	132787	61.85	4260	4370	4225	5590	3010	4300	4265.56	1.25	0	-17187	4440	4370	4315	4245	4190	4405	4280	201	1290	500	3090	5	1	40191250	1722	12.46	3.39	12	0.33	344.00	1263.00	5650	20240513	-24.16	2502	20231020	71.26	5650	-24.16	20240513	2690	59.29	20240117	5650	-24.16	20240513	2540	68.70	20231020	2.09	N	073010	500	200 억		503414	N	N	0	N	00	N
12	20240829	140645	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4290	-10	5	-0.23	551883500	129394	60.27	4260	4370	4225	5590	3010	4300	4265.14	1.25	0	-16344	4440	4370	4315	4245	4190	4405	4280	201	1290	500	3090	5	1	40191250	1724	12.47	3.40	12	0.32	344.00	1263.00	5650	20240513	-24.07	2502	20231020	71.46	5650	-24.07	20240513	2690	59.48	20240117	5650	-24.07	20240513	2540	68.90	20231020	2.09	N	073010	500	200 억		503414	N	N	0	N	00	N
13	20240829	130646	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4240	-60	5	-1.40	478590080	112140	52.23	4260	4370	4225	5590	3010	4300	4267.79	1.25	0	-18604	4440	4370	4315	4245	4190	4405	4280	201	1290	500	3090	5	1	40191250	1704	12.33	3.36	12	0.28	344.00	1263.00	5650	20240513	-24.96	2502	20231020	69.46	5650	-24.96	20240513	2690	57.62	20240117	5650	-24.96	20240513	2540	66.93	20231020	2.09	N	073010	500	200 억		503414	N	N	0	N	00	N
14	20240829	120643	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4280	-20	5	-0.47	359268610	84048	39.15	4260	4370	4240	5590	3010	4300	4274.56	1.25	0	-13261	4440	4370	4315	4245	4190	4405	4280	201	1290	500	3090	5	1	40191250	1720	12.44	3.39	12	0.21	344.00	1263.00	5650	20240513	-24.25	2502	20231020	71.06	5650	-24.25	20240513	2690	59.11	20240117	5650	-24.25	20240513	2540	68.50	20231020	2.09	N	073010	500	200 억		503414	N	N	0	N	00	N
15	20240829	110646	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4260	-40	5	-0.93	340005455	79532	37.04	4260	4370	4240	5590	3010	4300	4275.08	1.25	0	-12690	4440	4370	4315	4245	4190	4405	4280	201	1290	500	3090	5	1	40191250	1712	12.38	3.37	12	0.20	344.00	1263.00	5650	20240513	-24.60	2502	20231020	70.26	5650	-24.60	20240513	2690	58.36	20240117	5650	-24.60	20240513	2540	67.72	20231020	2.09	N	073010	500	200 억		503414	N	N	0	N	00	N
16	20240829	100641	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4290	-10	5	-0.23	133944355	31245	14.55	4260	4370	4260	5590	3010	4300	4286.91	1.25	0	1764	4440	4370	4315	4245	4190	4405	4280	201	1290	500	3090	5	1	40191250	1724	12.47	3.40	12	0.08	344.00	1263.00	5650	20240513	-24.07	2502	20231020	71.46	5650	-24.07	20240513	2690	59.48	20240117	5650	-24.07	20240513	2540	68.90	20231020	2.09	N	073010	500	200 억		503414	N	N	0	N	00	N
17	20240829	090644	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4280	-20	5	-0.47	23693790	5529	2.58	4260	4370	4260	5590	3010	4300	4285.37	1.25	0	1283	4440	4370	4315	4245	4190	4405	4280	201	1290	500	3090	5	1	40191250	1720	12.44	3.39	12	0.01	344.00	1263.00	5650	20240513	-24.25	2502	20231020	71.06	5650	-24.25	20240513	2690	59.11	20240117	5650	-24.25	20240513	2540	68.50	20231020	2.09	N	073010	500	200 억		503414	N	N	0	N	00	N
18	20240828	160623	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4300	25	2	0.58	926734790	214496	92.24	4260	4385	4260	5550	2995	4275	4320.52	1.28	0	-9344	4515	4395	4310	4190	4105	4455	4250	201	1275	500	3070	5	1	40191250	1728	12.50	3.40	12	0.53	344.00	1263.00	5650	20240513	-23.89	2502	20231020	71.86	5650	-23.89	20240513	2690	59.85	20240117	5650	-23.89	20240513	2540	69.29	20231020	2.11	N	073010	500	200 억		512750	N	N	0	N	00	N
19	20240828	150628	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4335	60	2	1.40	734208460	169732	72.99	4260	4385	4260	5550	2995	4275	4325.69	1.28	0	-16315	4515	4395	4310	4190	4105	4455	4250	201	1275	500	3070	5	1	40191250	1742	12.60	3.43	12	0.42	344.00	1263.00	5650	20240513	-23.27	2502	20231020	73.26	5650	-23.27	20240513	2690	61.15	20240117	5650	-23.27	20240513	2540	70.67	20231020	2.11	N	073010	500	200 억		512750	N	N	0	N	00	N
20	20240828	140630	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4310	35	2	0.82	608224370	140518	60.42	4260	4385	4260	5550	2995	4275	4328.44	1.28	0	-24514	4515	4395	4310	4190	4105	4455	4250	201	1275	500	3070	5	1	40191250	1732	12.53	3.41	12	0.35	344.00	1263.00	5650	20240513	-23.72	2502	20231020	72.26	5650	-23.72	20240513	2690	60.22	20240117	5650	-23.72	20240513	2540	69.69	20231020	2.11	N	073010	500	200 억		512750	N	N	0	N	00	N
21	20240828	130627	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4330	55	2	1.29	433765135	100031	43.01	4260	4385	4260	5550	2995	4275	4336.31	1.28	0	-27445	4515	4395	4310	4190	4105	4455	4250	201	1275	500	3070	5	1	40191250	1740	12.59	3.43	12	0.25	344.00	1263.00	5650	20240513	-23.36	2502	20231020	73.06	5650	-23.36	20240513	2690	60.97	20240117	5650	-23.36	20240513	2540	70.47	20231020	2.11	N	073010	500	200 억		512750	N	N	0	N	00	N
22	20240828	120625	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4320	45	2	1.05	398655600	91929	39.53	4260	4385	4260	5550	2995	4275	4336.56	1.28	0	-27867	4515	4395	4310	4190	4105	4455	4250	201	1275	500	3070	5	1	40191250	1736	12.56	3.42	12	0.23	344.00	1263.00	5650	20240513	-23.54	2502	20231020	72.66	5650	-23.54	20240513	2690	60.59	20240117	5650	-23.54	20240513	2540	70.08	20231020	2.11	N	073010	500	200 억		512750	N	N	0	N	00	N
23	20240828	110626	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4315	40	2	0.94	349826875	80624	34.67	4260	4385	4260	5550	2995	4275	4338.99	1.28	0	-28962	4515	4395	4310	4190	4105	4455	4250	201	1275	500	3070	5	1	40191250	1734	12.54	3.42	12	0.20	344.00	1263.00	5650	20240513	-23.63	2502	20231020	72.46	5650	-23.63	20240513	2690	60.41	20240117	5650	-23.63	20240513	2540	69.88	20231020	2.11	N	073010	500	200 억		512750	N	N	0	N	00	N
24	20240828	100650	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4330	55	2	1.29	175972290	40750	17.52	4260	4385	4260	5550	2995	4275	4318.34	1.28	0	-9532	4515	4395	4310	4190	4105	4455	4250	201	1275	500	3070	5	1	40191250	1740	12.59	3.43	12	0.10	344.00	1263.00	5650	20240513	-23.36	2502	20231020	73.06	5650	-23.36	20240513	2690	60.97	20240117	5650	-23.36	20240513	2540	70.47	20231020	2.11	N	073010	500	200 억		512750	N	N	0	N	00	N
25	20240828	090637	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4300	25	2	0.58	19249530	4481	1.93	4260	4320	4260	5550	2995	4275	4295.81	1.28	0	-330	4515	4395	4310	4190	4105	4455	4250	201	1275	500	3070	5	1	40191250	1728	12.50	3.40	12	0.01	344.00	1263.00	5650	20240513	-23.89	2502	20231020	71.86	5650	-23.89	20240513	2690	59.85	20240117	5650	-23.89	20240513	2540	69.29	20231020	2.11	N	073010	500	200 억		512750	N	N	0	N	00	N
26	20240827	160624	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4275	5	2	0.12	996594110	230051	98.50	4225	4430	4225	5550	2990	4270	4334.65	1.30	0	-11338	4456	4362	4316	4222	4176	4340	4200	201	1280	500	3070	5	1	40191250	1718	12.43	3.38	12	0.57	344.00	1263.00	5650	20240513	-24.34	2502	20231020	70.86	5650	-24.34	20240513	2690	58.92	20240117	5650	-24.34	20240513	2540	68.31	20231020	2.09	N	073010	500	200 억		523619	N	N	0	N	00	N
27	20240827	150626	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4335	65	2	1.52	857137620	197585	84.60	4225	4430	4225	5550	2990	4270	4338.07	1.30	0	-14824	4456	4362	4316	4222	4176	4340	4200	201	1280	500	3070	5	1	40191250	1742	12.60	3.43	12	0.49	344.00	1263.00	5650	20240513	-23.27	2502	20231020	73.26	5650	-23.27	20240513	2690	61.15	20240117	5650	-23.27	20240513	2540	70.67	20231020	2.09	N	073010	500	200 억		523619	N	N	0	N	00	N
28	20240827	140627	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4365	95	2	2.22	679018240	156510	67.01	4225	4430	4225	5550	2990	4270	4338.50	1.30	0	-15520	4456	4362	4316	4222	4176	4340	4200	201	1280	500	3070	5	1	40191250	1754	12.69	3.46	12	0.39	344.00	1263.00	5650	20240513	-22.74	2502	20231020	74.46	5650	-22.74	20240513	2690	62.27	20240117	5650	-22.74	20240513	2540	71.85	20231020	2.09	N	073010	500	200 억		523619	N	N	0	N	00	N
29	20240827	130631	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4335	65	2	1.52	574858550	132603	56.77	4225	4430	4225	5550	2990	4270	4335.19	1.30	0	-13417	4456	4362	4316	4222	4176	4340	4200	201	1280	500	3070	5	1	40191250	1742	12.60	3.43	12	0.33	344.00	1263.00	5650	20240513	-23.27	2502	20231020	73.26	5650	-23.27	20240513	2690	61.15	20240117	5650	-23.27	20240513	2540	70.67	20231020	2.09	N	073010	500	200 억		523619	N	N	0	N	00	N
30	20240827	120633	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4290	20	2	0.47	538096525	124076	53.12	4225	4430	4225	5550	2990	4270	4336.83	1.30	0	-9673	4456	4362	4316	4222	4176	4340	4200	201	1280	500	3070	5	1	40191250	1724	12.47	3.40	12	0.31	344.00	1263.00	5650	20240513	-24.07	2502	20231020	71.46	5650	-24.07	20240513	2690	59.48	20240117	5650	-24.07	20240513	2540	68.90	20231020	2.09	N	073010	500	200 억		523619	N	N	0	N	00	N
31	20240827	110629	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4270	0	3	0.00	463362555	106568	45.63	4225	4430	4225	5550	2990	4270	4348.05	1.30	0	-12899	4456	4362	4316	4222	4176	4340	4200	201	1280	500	3070	5	1	40191250	1716	12.41	3.38	12	0.27	344.00	1263.00	5650	20240513	-24.42	2502	20231020	70.66	5650	-24.42	20240513	2690	58.74	20240117	5650	-24.42	20240513	2540	68.11	20231020	2.09	N	073010	500	200 억		523619	N	N	0	N	00	N
32	20240827	100627	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4285	15	2	0.35	392877020	90084	38.57	4225	4430	4225	5550	2990	4270	4361.23	1.30	0	-13385	4456	4362	4316	4222	4176	4340	4200	201	1280	500	3070	5	1	40191250	1722	12.46	3.39	12	0.22	344.00	1263.00	5650	20240513	-24.16	2502	20231020	71.26	5650	-24.16	20240513	2690	59.29	20240117	5650	-24.16	20240513	2540	68.70	20231020	2.09	N	073010	500	200 억		523619	N	N	0	N	00	N
33	20240827	090626	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4350	80	2	1.87	271315210	61807	26.46	4225	4430	4225	5550	2990	4270	4389.72	1.30	0	-6814	4456	4362	4316	4222	4176	4340	4200	201	1280	500	3070	5	1	40191250	1748	12.65	3.44	12	0.15	344.00	1263.00	5650	20240513	-23.01	2502	20231020	73.86	5650	-23.01	20240513	2690	61.71	20240117	5650	-23.01	20240513	2540	71.26	20231020	2.09	N	073010	500	200 억		523619	N	N	0	N	00	N
34	20240826	160618	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4270	-100	5	-2.29	1007261860	233508	77.76	4400	4410	4270	5680	3060	4370	4313.73	1.44	0	-52579	4476	4422	4376	4322	4276	4400	4300	201	1310	500	3140	5	1	40191250	1716	12.41	3.38	12	0.58	344.00	1263.00	5650	20240513	-24.42	2502	20231020	70.66	5650	-24.42	20240513	2690	58.74	20240117	5650	-24.42	20240513	2540	68.11	20231020	2.13	N	073010	500	200 억		578138	N	N	0	N	00	N
35	20240826	150623	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4295	-75	5	-1.72	937732090	217248	72.34	4400	4410	4270	5680	3060	4370	4316.41	1.44	0	-50968	4476	4422	4376	4322	4276	4400	4300	201	1310	500	3140	5	1	40191250	1726	12.49	3.40	12	0.54	344.00	1263.00	5650	20240513	-23.98	2502	20231020	71.66	5650	-23.98	20240513	2690	59.67	20240117	5650	-23.98	20240513	2540	69.09	20231020	2.13	N	073010	500	200 억		578138	N	N	0	N	00	N
36	20240826	140626	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4295	-75	5	-1.72	801330260	185426	61.75	4400	4410	4270	5680	3060	4370	4321.56	1.44	0	-44741	4476	4422	4376	4322	4276	4400	4300	201	1310	500	3140	5	1	40191250	1726	12.49	3.40	12	0.46	344.00	1263.00	5650	20240513	-23.98	2502	20231020	71.66	5650	-23.98	20240513	2690	59.67	20240117	5650	-23.98	20240513	2540	69.09	20231020	2.13	N	073010	500	200 억		578138	N	N	0	N	00	N
37	20240826	130628	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4305	-65	5	-1.49	723395750	167290	55.71	4400	4410	4270	5680	3060	4370	4324.20	1.44	0	-42238	4476	4422	4376	4322	4276	4400	4300	201	1310	500	3140	5	1	40191250	1730	12.51	3.41	12	0.42	344.00	1263.00	5650	20240513	-23.81	2502	20231020	72.06	5650	-23.81	20240513	2690	60.04	20240117	5650	-23.81	20240513	2540	69.49	20231020	2.13	N	073010	500	200 억		578138	N	N	0	N	00	N
38	20240826	120623	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4320	-50	5	-1.14	683937795	158144	52.66	4400	4410	4270	5680	3060	4370	4324.78	1.44	0	-38187	4476	4422	4376	4322	4276	4400	4300	201	1310	500	3140	5	1	40191250	1736	12.56	3.42	12	0.39	344.00	1263.00	5650	20240513	-23.54	2502	20231020	72.66	5650	-23.54	20240513	2690	60.59	20240117	5650	-23.54	20240513	2540	70.08	20231020	2.13	N	073010	500	200 억		578138	N	N	0	N	00	N
39	20240826	110623	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4315	-55	5	-1.26	494850800	114120	38.00	4400	4410	4300	5680	3060	4370	4336.23	1.44	0	-29556	4476	4422	4376	4322	4276	4400	4300	201	1310	500	3140	5	1	40191250	1734	12.54	3.42	12	0.28	344.00	1263.00	5650	20240513	-23.63	2502	20231020	72.46	5650	-23.63	20240513	2690	60.41	20240117	5650	-23.63	20240513	2540	69.88	20231020	2.13	N	073010	500	200 억		578138	N	N	0	N	00	N
40	20240826	100626	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4345	-25	5	-0.57	394118680	90810	30.24	4400	4410	4300	5680	3060	4370	4340.04	1.44	0	-22584	4476	4422	4376	4322	4276	4400	4300	201	1310	500	3140	5	1	40191250	1746	12.63	3.44	12	0.23	344.00	1263.00	5650	20240513	-23.10	2502	20231020	73.66	5650	-23.10	20240513	2690	61.52	20240117	5650	-23.10	20240513	2540	71.06	20231020	2.13	N	073010	500	200 억		578138	N	N	0	N	00	N
41	20240826	090624	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4365	-5	5	-0.11	93235275	21320	7.10	4400	4400	4350	5680	3060	4370	4373.14	1.44	0	-11769	4476	4422	4376	4322	4276	4400	4300	201	1310	500	3140	5	1	40191250	1754	12.69	3.46	12	0.05	344.00	1263.00	5650	20240513	-22.74	2502	20231020	74.46	5650	-22.74	20240513	2690	62.27	20240117	5650	-22.74	20240513	2540	71.85	20231020	2.13	N	073010	500	200 억		578138	N	N	0	N	00	N
42	20240823	160621	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4370	-40	5	-0.91	1308731510	298844	58.56	4395	4430	4330	5730	3090	4410	4379.33	1.55	0	-43533	4710	4560	4460	4310	4210	4510	4260	201	1320	500	3170	5	1	40191250	1756	12.70	3.46	12	0.74	344.00	1263.00	5650	20240513	-22.65	2502	20231020	74.66	5650	-22.65	20240513	2690	62.45	20240117	5650	-22.65	20240513	2540	72.05	20231020	2.12	N	073010	500	200 억		621863	N	N	0	N	00	N
43	20240823	150625	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4395	-15	5	-0.34	1227948635	280410	54.95	4395	4430	4330	5730	3090	4410	4379.12	1.55	0	-38954	4710	4560	4460	4310	4210	4510	4260	201	1320	500	3170	5	1	40191250	1766	12.78	3.48	12	0.70	344.00	1263.00	5650	20240513	-22.21	2502	20231020	75.66	5650	-22.21	20240513	2690	63.38	20240117	5650	-22.21	20240513	2540	73.03	20231020	2.12	N	073010	500	200 억		621863	N	N	0	N	00	N
44	20240823	140624	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4400	-10	5	-0.23	1146417430	261852	51.31	4395	4430	4330	5730	3090	4410	4378.11	1.55	0	-31228	4710	4560	4460	4310	4210	4510	4260	201	1320	500	3170	5	1	40191250	1768	12.79	3.48	12	0.65	344.00	1263.00	5650	20240513	-22.12	2502	20231020	75.86	5650	-22.12	20240513	2690	63.57	20240117	5650	-22.12	20240513	2540	73.23	20231020	2.12	N	073010	500	200 억		621863	N	N	0	N	00	N
45	20240823	130624	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4350	-60	5	-1.36	920673010	210544	41.26	4395	4430	4330	5730	3090	4410	4372.83	1.55	0	-26806	4710	4560	4460	4310	4210	4510	4260	201	1320	500	3170	5	1	40191250	1748	12.65	3.44	12	0.52	344.00	1263.00	5650	20240513	-23.01	2502	20231020	73.86	5650	-23.01	20240513	2690	61.71	20240117	5650	-23.01	20240513	2540	71.26	20231020	2.12	N	073010	500	200 억		621863	N	N	0	N	00	N
46	20240823	120622	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4380	-30	5	-0.68	741904420	169516	33.22	4395	4430	4330	5730	3090	4410	4376.60	1.55	0	-27935	4710	4560	4460	4310	4210	4510	4260	201	1320	500	3170	5	1	40191250	1760	12.73	3.47	12	0.42	344.00	1263.00	5650	20240513	-22.48	2502	20231020	75.06	5650	-22.48	20240513	2690	62.83	20240117	5650	-22.48	20240513	2540	72.44	20231020	2.12	N	073010	500	200 억		621863	N	N	0	N	00	N
47	20240823	110623	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4395	-15	5	-0.34	609434895	139440	27.32	4395	4415	4330	5730	3090	4410	4370.59	1.55	0	-9826	4710	4560	4460	4310	4210	4510	4260	201	1320	500	3170	5	1	40191250	1766	12.78	3.48	12	0.35	344.00	1263.00	5650	20240513	-22.21	2502	20231020	75.66	5650	-22.21	20240513	2690	63.38	20240117	5650	-22.21	20240513	2540	73.03	20231020	2.12	N	073010	500	200 억		621863	N	N	0	N	00	N
48	20240823	100623	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4365	-45	5	-1.02	242598840	55355	10.85	4395	4415	4330	5730	3090	4410	4382.60	1.55	0	-4488	4710	4560	4460	4310	4210	4510	4260	201	1320	500	3170	5	1	40191250	1754	12.69	3.46	12	0.14	344.00	1263.00	5650	20240513	-22.74	2502	20231020	74.46	5650	-22.74	20240513	2690	62.27	20240117	5650	-22.74	20240513	2540	71.85	20231020	2.12	N	073010	500	200 억		621863	N	N	0	N	00	N
49	20240823	090625	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4415	5	2	0.11	31158620	7090	1.39	4395	4415	4330	5730	3090	4410	4394.71	1.55	0	1460	4710	4560	4460	4310	4210	4510	4260	201	1320	500	3170	5	1	40191250	1774	12.83	3.50	12	0.02	344.00	1263.00	5650	20240513	-21.86	2502	20231020	76.46	5650	-21.86	20240513	2690	64.13	20240117	5650	-21.86	20240513	2540	73.82	20231020	2.12	N	073010	500	200 억		621863	N	N	0	N	00	N
50	20240822	160620	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4410	-110	5	-2.43	2261559050	509143	154.65	4530	4610	4360	5870	3165	4520	4441.95	1.59	0	-10738	4800	4660	4580	4440	4360	4620	4400	201	1350	500	3250	5	1	40191250	1772	12.82	3.49	12	1.27	344.00	1263.00	5650	20240513	-21.95	2502	20231020	76.26	5650	-21.95	20240513	2690	63.94	20240117	5650	-21.95	20240513	2540	73.62	20231020	2.07	N	073010	500	200 억		640338	N	N	0	N	00	N
51	20240822	150624	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4395	-125	5	-2.77	2053580670	461762	140.26	4530	4610	4370	5870	3165	4520	4447.27	1.59	0	-10376	4800	4660	4580	4440	4360	4620	4400	201	1350	500	3250	5	1	40191250	1766	12.78	3.48	12	1.15	344.00	1263.00	5650	20240513	-22.21	2502	20231020	75.66	5650	-22.21	20240513	2690	63.38	20240117	5650	-22.21	20240513	2540	73.03	20231020	2.07	N	073010	500	200 억		640338	N	N	0	N	00	N
52	20240822	140626	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4390	-130	5	-2.88	1926839040	432890	131.49	4530	4610	4380	5870	3165	4520	4451.11	1.59	0	-4618	4800	4660	4580	4440	4360	4620	4400	201	1350	500	3250	5	1	40191250	1764	12.76	3.48	12	1.08	344.00	1263.00	5650	20240513	-22.30	2502	20231020	75.46	5650	-22.30	20240513	2690	63.20	20240117	5650	-22.30	20240513	2540	72.83	20231020	2.07	N	073010	500	200 억		640338	N	N	0	N	00	N
53	20240822	130625	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4450	-70	5	-1.55	1599496950	358473	108.88	4530	4610	4385	5870	3165	4520	4461.97	1.59	0	-18391	4800	4660	4580	4440	4360	4620	4400	201	1350	500	3250	5	1	40191250	1789	12.94	3.52	12	0.89	344.00	1263.00	5650	20240513	-21.24	2502	20231020	77.86	5650	-21.24	20240513	2690	65.43	20240117	5650	-21.24	20240513	2540	75.20	20231020	2.07	N	073010	500	200 억		640338	N	N	0	N	00	N
54	20240822	120628	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4460	-60	5	-1.33	1062137315	236649	71.88	4530	4610	4425	5870	3165	4520	4488.24	1.59	0	-41624	4800	4660	4580	4440	4360	4620	4400	201	1350	500	3250	5	1	40191250	1793	12.97	3.53	12	0.59	344.00	1263.00	5650	20240513	-21.06	2502	20231020	78.26	5650	-21.06	20240513	2690	65.80	20240117	5650	-21.06	20240513	2540	75.59	20231020	2.07	N	073010	500	200 억		640338	N	N	0	N	00	N
55	20240822	110622	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4450	-70	5	-1.55	849374100	188813	57.35	4530	4610	4425	5870	3165	4520	4498.49	1.59	0	-53985	4800	4660	4580	4440	4360	4620	4400	201	1350	500	3250	5	1	40191250	1789	12.94	3.52	12	0.47	344.00	1263.00	5650	20240513	-21.24	2502	20231020	77.86	5650	-21.24	20240513	2690	65.43	20240117	5650	-21.24	20240513	2540	75.20	20231020	2.07	N	073010	500	200 억		640338	N	N	0	N	00	N
56	20240822	100621	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4485	-35	5	-0.77	576880985	127703	38.79	4530	4610	4480	5870	3165	4520	4517.36	1.59	0	-32167	4800	4660	4580	4440	4360	4620	4400	201	1350	500	3250	5	1	40191250	1803	13.04	3.55	12	0.32	344.00	1263.00	5650	20240513	-20.62	2502	20231020	79.26	5650	-20.62	20240513	2690	66.73	20240117	5650	-20.62	20240513	2540	76.57	20231020	2.07	N	073010	500	200 억		640338	N	N	0	N	00	N
57	20240822	090624	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4575	55	2	1.22	37763815	8238	2.50	4530	4610	4530	5870	3165	4520	4584.10	1.59	0	-663	4800	4660	4580	4440	4360	4620	4400	201	1350	500	3250	5	1	40191250	1839	13.30	3.62	12	0.02	344.00	1263.00	5650	20240513	-19.03	2502	20231020	82.85	5650	-19.03	20240513	2690	70.07	20240117	5650	-19.03	20240513	2540	80.12	20231020	2.07	N	073010	500	200 억		640338	N	N	0	N	00	N
58	20240821	160618	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4520	-120	5	-2.59	1490308735	327581	83.37	4645	4720	4500	6030	3250	4640	4549.48	1.52	0	26785	4846	4742	4636	4532	4426	4690	4480	201	1390	500	3340	5	1	40191250	1817	13.14	3.58	12	0.82	344.00	1263.00	5650	20240513	-20.00	2502	20231020	80.66	5650	-20.00	20240513	2690	68.03	20240117	5650	-20.00	20240513	2540	77.95	20231020	2.07	N	073010	500	200 억		612878	N	N	0	N	00	N
59	20240821	150625	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4550	-90	5	-1.94	1400612445	307789	78.33	4645	4720	4500	6030	3250	4640	4550.52	1.52	0	22310	4846	4742	4636	4532	4426	4690	4480	201	1390	500	3340	5	1	40191250	1829	13.23	3.60	12	0.77	344.00	1263.00	5650	20240513	-19.47	2502	20231020	81.85	5650	-19.47	20240513	2690	69.14	20240117	5650	-19.47	20240513	2540	79.13	20231020	2.07	N	073010	500	200 억		612878	N	N	0	N	00	N
60	20240821	140621	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4540	-100	5	-2.16	1293336520	284205	72.33	4645	4720	4500	6030	3250	4640	4550.67	1.52	0	22743	4846	4742	4636	4532	4426	4690	4480	201	1390	500	3340	5	1	40191250	1825	13.20	3.59	12	0.71	344.00	1263.00	5650	20240513	-19.65	2502	20231020	81.45	5650	-19.65	20240513	2690	68.77	20240117	5650	-19.65	20240513	2540	78.74	20231020	2.07	N	073010	500	200 억		612878	N	N	0	N	00	N
61	20240821	130627	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4540	-100	5	-2.16	1206214075	264943	67.42	4645	4720	4500	6030	3250	4640	4552.68	1.52	0	32409	4846	4742	4636	4532	4426	4690	4480	201	1390	500	3340	5	1	40191250	1825	13.20	3.59	12	0.66	344.00	1263.00	5650	20240513	-19.65	2502	20231020	81.45	5650	-19.65	20240513	2690	68.77	20240117	5650	-19.65	20240513	2540	78.74	20231020	2.07	N	073010	500	200 억		612878	N	N	0	N	00	N
62	20240821	120627	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4515	-125	5	-2.69	832595710	182388	46.42	4645	4720	4505	6030	3250	4640	4564.91	1.52	0	15705	4846	4742	4636	4532	4426	4690	4480	201	1390	500	3340	5	1	40191250	1815	13.12	3.57	12	0.45	344.00	1263.00	5650	20240513	-20.09	2502	20231020	80.46	5650	-20.09	20240513	2690	67.84	20240117	5650	-20.09	20240513	2540	77.76	20231020	2.07	N	073010	500	200 억		612878	N	N	0	N	00	N
63	20240821	110621	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4535	-105	5	-2.26	535645365	116767	29.72	4645	4720	4510	6030	3250	4640	4587.24	1.52	0	-13722	4846	4742	4636	4532	4426	4690	4480	201	1390	500	3340	5	1	40191250	1823	13.18	3.59	12	0.29	344.00	1263.00	5650	20240513	-19.73	2502	20231020	81.25	5650	-19.73	20240513	2690	68.59	20240117	5650	-19.73	20240513	2540	78.54	20231020	2.07	N	073010	500	200 억		612878	N	N	0	N	00	N
64	20240821	100628	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4565	-75	5	-1.62	268102940	57808	14.71	4645	4720	4565	6030	3250	4640	4637.81	1.52	0	-16784	4846	4742	4636	4532	4426	4690	4480	201	1390	500	3340	5	1	40191250	1835	13.27	3.61	12	0.14	344.00	1263.00	5650	20240513	-19.20	2502	20231020	82.45	5650	-19.20	20240513	2690	69.70	20240117	5650	-19.20	20240513	2540	79.72	20231020	2.07	N	073010	500	200 억		612878	N	N	0	N	00	N
65	20240821	090621	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4700	60	2	1.29	101156175	21664	5.51	4645	4720	4630	6030	3250	4640	4669.51	1.52	0	-5623	4846	4742	4636	4532	4426	4690	4480	201	1390	500	3340	5	1	40191250	1889	13.66	3.72	12	0.05	344.00	1263.00	5650	20240513	-16.81	2502	20231020	87.85	5650	-16.81	20240513	2690	74.72	20240117	5650	-16.81	20240513	2540	85.04	20231020	2.07	N	073010	500	200 억		612878	N	N	0	N	00	N
66	20240820	160613	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4640	-40	5	-0.85	1806007160	391747	67.75	4680	4740	4530	6080	3280	4680	4609.91	1.57	0	-18661	5080	4880	4750	4550	4420	4815	4485	201	1400	500	3360	5	1	40191250	1865	13.49	3.67	12	0.97	344.00	1263.00	5650	20240513	-17.88	2502	20231020	85.45	5650	-17.88	20240513	2690	72.49	20240117	5650	-17.88	20240513	2540	82.68	20231020	2.14	N	073010	500	200 억		629332	N	N	0	N	00	N
67	20240820	150622	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4620	-60	5	-1.28	1591188080	345509	59.75	4680	4740	4530	6080	3280	4680	4605.12	1.57	0	645	5080	4880	4750	4550	4420	4815	4485	201	1400	500	3360	5	1	40191250	1857	13.43	3.66	12	0.86	344.00	1263.00	5650	20240513	-18.23	2502	20231020	84.65	5650	-18.23	20240513	2690	71.75	20240117	5650	-18.23	20240513	2540	81.89	20231020	2.14	N	073010	500	200 억		629332	N	N	0	N	00	N
68	20240820	140620	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4585	-95	5	-2.03	1508925205	327567	56.65	4680	4740	4530	6080	3280	4680	4606.23	1.57	0	10220	5080	4880	4750	4550	4420	4815	4485	201	1400	500	3360	5	1	40191250	1843	13.33	3.63	12	0.82	344.00	1263.00	5650	20240513	-18.85	2502	20231020	83.25	5650	-18.85	20240513	2690	70.45	20240117	5650	-18.85	20240513	2540	80.51	20231020	2.14	N	073010	500	200 억		629332	N	N	0	N	00	N
69	20240820	130621	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4585	-95	5	-2.03	1443153860	313258	54.17	4680	4740	4530	6080	3280	4680	4606.67	1.57	0	7869	5080	4880	4750	4550	4420	4815	4485	201	1400	500	3360	5	1	40191250	1843	13.33	3.63	12	0.78	344.00	1263.00	5650	20240513	-18.85	2502	20231020	83.25	5650	-18.85	20240513	2690	70.45	20240117	5650	-18.85	20240513	2540	80.51	20231020	2.14	N	073010	500	200 억		629332	N	N	0	N	00	N
70	20240820	120620	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4580	-100	5	-2.14	1112998765	241035	41.68	4680	4740	4565	6080	3280	4680	4617.31	1.57	0	9480	5080	4880	4750	4550	4420	4815	4485	201	1400	500	3360	5	1	40191250	1841	13.31	3.63	12	0.60	344.00	1263.00	5650	20240513	-18.94	2502	20231020	83.05	5650	-18.94	20240513	2690	70.26	20240117	5650	-18.94	20240513	2540	80.31	20231020	2.14	N	073010	500	200 억		629332	N	N	0	N	00	N
71	20240820	110617	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4630	-50	5	-1.07	984061075	212946	36.83	4680	4740	4565	6080	3280	4680	4620.88	1.57	0	13901	5080	4880	4750	4550	4420	4815	4485	201	1400	500	3360	5	1	40191250	1861	13.46	3.67	12	0.53	344.00	1263.00	5650	20240513	-18.05	2502	20231020	85.05	5650	-18.05	20240513	2690	72.12	20240117	5650	-18.05	20240513	2540	82.28	20231020	2.14	N	073010	500	200 억		629332	N	N	0	N	00	N
72	20240820	100616	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4630	-50	5	-1.07	663948445	143238	24.77	4680	4740	4575	6080	3280	4680	4634.95	1.57	0	12456	5080	4880	4750	4550	4420	4815	4485	201	1400	500	3360	5	1	40191250	1861	13.46	3.67	12	0.36	344.00	1263.00	5650	20240513	-18.05	2502	20231020	85.05	5650	-18.05	20240513	2690	72.12	20240117	5650	-18.05	20240513	2540	82.28	20231020	2.14	N	073010	500	200 억		629332	N	N	0	N	00	N
73	20240820	090617	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4690	10	2	0.21	41798310	8894	1.54	4680	4740	4680	6080	3280	4680	4702.25	1.57	0	-2328	5080	4880	4750	4550	4420	4815	4485	201	1400	500	3360	5	1	40191250	1885	13.63	3.71	12	0.02	344.00	1263.00	5650	20240513	-16.99	2502	20231020	87.45	5650	-16.99	20240513	2690	74.35	20240117	5650	-16.99	20240513	2540	84.65	20231020	2.14	N	073010	500	200 억		629332	N	N	0	N	00	N
74	20240819	160611	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4680	-180	5	-3.70	2727601765	573600	148.60	4860	4950	4620	6310	3405	4860	4755.23	1.63	0	-27464	5033	4946	4848	4761	4663	4897	4712	201	1450	500	3490	5	1	40191250	1881	13.60	3.71	12	1.43	344.00	1263.00	5650	20240513	-17.17	2502	20231020	87.05	5650	-17.17	20240513	2690	73.98	20240117	5650	-17.17	20240513	2540	84.25	20231020	2.10	N	073010	500	200 억		656688	N	N	0	N	00	N
75	20240819	150615	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4670	-190	5	-3.91	2367990905	496442	128.62	4860	4950	4650	6310	3405	4860	4769.92	1.63	0	-36604	5033	4946	4848	4761	4663	4897	4712	201	1450	500	3490	5	1	40191250	1877	13.58	3.70	12	1.24	344.00	1263.00	5650	20240513	-17.35	2502	20231020	86.65	5650	-17.35	20240513	2690	73.61	20240117	5650	-17.35	20240513	2540	83.86	20231020	2.10	N	073010	500	200 억		656688	N	N	0	N	00	N
76	20240819	140616	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4760	-100	5	-2.06	2052536310	429370	111.24	4860	4950	4660	6310	3405	4860	4780.34	1.63	0	-25569	5033	4946	4848	4761	4663	4897	4712	201	1450	500	3490	5	1	40191250	1913	13.84	3.77	12	1.07	344.00	1263.00	5650	20240513	-15.75	2502	20231020	90.25	5650	-15.75	20240513	2690	76.95	20240117	5650	-15.75	20240513	2540	87.40	20231020	2.10	N	073010	500	200 억		656688	N	N	0	N	00	N
77	20240819	130613	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4770	-90	5	-1.85	1977242300	413598	107.15	4860	4950	4660	6310	3405	4860	4780.59	1.63	0	-27915	5033	4946	4848	4761	4663	4897	4712	201	1450	500	3490	5	1	40191250	1917	13.87	3.78	12	1.03	344.00	1263.00	5650	20240513	-15.58	2502	20231020	90.65	5650	-15.58	20240513	2690	77.32	20240117	5650	-15.58	20240513	2540	87.80	20231020	2.10	N	073010	500	200 억		656688	N	N	0	N	00	N
78	20240819	120614	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4730	-130	5	-2.67	1799325625	375973	97.40	4860	4950	4660	6310	3405	4860	4785.78	1.63	0	-21154	5033	4946	4848	4761	4663	4897	4712	201	1450	500	3490	5	1	40191250	1901	13.75	3.75	12	0.94	344.00	1263.00	5650	20240513	-16.28	2502	20231020	89.05	5650	-16.28	20240513	2690	75.84	20240117	5650	-16.28	20240513	2540	86.22	20231020	2.10	N	073010	500	200 억		656688	N	N	0	N	00	N
79	20240819	110615	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4840	-20	5	-0.41	1681927825	351347	91.02	4860	4950	4660	6310	3405	4860	4787.08	1.63	0	-8384	5033	4946	4848	4761	4663	4897	4712	201	1450	500	3490	5	1	40191250	1945	14.07	3.83	12	0.87	344.00	1263.00	5650	20240513	-14.34	2502	20231020	93.45	5650	-14.34	20240513	2690	79.93	20240117	5650	-14.34	20240513	2540	90.55	20231020	2.10	N	073010	500	200 억		656688	N	N	0	N	00	N
80	20240819	100616	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4710	-150	5	-3.09	846748735	175445	45.45	4860	4950	4710	6310	3405	4860	4826.29	1.63	0	-9115	5033	4946	4848	4761	4663	4897	4712	201	1450	500	3490	5	1	40191250	1893	13.69	3.73	12	0.44	344.00	1263.00	5650	20240513	-16.64	2502	20231020	88.25	5650	-16.64	20240513	2690	75.09	20240117	5650	-16.64	20240513	2540	85.43	20231020	2.10	N	073010	500	200 억		656688	N	N	0	N	00	N
81	20240819	090615	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4860	0	3	0.00	108761205	22529	5.84	4860	4860	4805	6310	3405	4860	4827.61	1.63	0	-1344	5033	4946	4848	4761	4663	4897	4712	201	1450	500	3490	5	1	40191250	1953	14.13	3.85	12	0.06	344.00	1263.00	5650	20240513	-13.98	2502	20231020	94.24	5650	-13.98	20240513	2690	80.67	20240117	5650	-13.98	20240513	2540	91.34	20231020	2.10	N	073010	500	200 억		656688	N	N	0	N	00	N
82	20240816	160609	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4860	-10	5	-0.21	1869610660	385650	89.15	4890	4935	4750	6330	3410	4870	4847.95	1.56	0	30459	5180	5025	4875	4720	4570	4950	4645	201	1460	500	3500	5	1	40191250	1953	14.13	3.85	12	0.96	344.00	1263.00	5650	20240513	-13.98	2502	20231020	94.24	5650	-13.98	20240513	2690	80.67	20240117	5650	-13.98	20240513	2540	91.34	20231020	2.21	N	073010	500	200 억		626229	N	N	0	N	00	N
83	20240816	150612	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4895	25	2	0.51	1793253830	369980	85.53	4890	4935	4750	6330	3410	4870	4846.89	1.56	0	28847	5180	5025	4875	4720	4570	4950	4645	201	1460	500	3500	5	1	40191250	1967	14.23	3.88	12	0.92	344.00	1263.00	5650	20240513	-13.36	2502	20231020	95.64	5650	-13.36	20240513	2690	81.97	20240117	5650	-13.36	20240513	2540	92.72	20231020	2.21	N	073010	500	200 억		626229	N	N	0	N	00	N
84	20240816	140615	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4875	5	2	0.10	1710094715	352952	81.59	4890	4935	4750	6330	3410	4870	4845.12	1.56	0	26656	5180	5025	4875	4720	4570	4950	4645	201	1460	500	3500	5	1	40191250	1959	14.17	3.86	12	0.88	344.00	1263.00	5650	20240513	-13.72	2502	20231020	94.84	5650	-13.72	20240513	2690	81.23	20240117	5650	-13.72	20240513	2540	91.93	20231020	2.21	N	073010	500	200 억		626229	N	N	0	N	00	N
85	20240816	130615	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4895	25	2	0.51	1648421625	340299	78.67	4890	4935	4750	6330	3410	4870	4844.04	1.56	0	24819	5180	5025	4875	4720	4570	4950	4645	201	1460	500	3500	5	1	40191250	1967	14.23	3.88	12	0.85	344.00	1263.00	5650	20240513	-13.36	2502	20231020	95.64	5650	-13.36	20240513	2690	81.97	20240117	5650	-13.36	20240513	2540	92.72	20231020	2.21	N	073010	500	200 억		626229	N	N	0	N	00	N
86	20240816	120611	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4870	0	3	0.00	1528448755	315653	72.97	4890	4935	4750	6330	3410	4870	4842.18	1.56	0	32996	5180	5025	4875	4720	4570	4950	4645	201	1460	500	3500	5	1	40191250	1957	14.16	3.86	12	0.79	344.00	1263.00	5650	20240513	-13.81	2502	20231020	94.64	5650	-13.81	20240513	2690	81.04	20240117	5650	-13.81	20240513	2540	91.73	20231020	2.21	N	073010	500	200 억		626229	N	N	0	N	00	N
87	20240816	110615	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4900	30	2	0.62	1350976180	279268	64.56	4890	4935	4750	6330	3410	4870	4837.56	1.56	0	25301	5180	5025	4875	4720	4570	4950	4645	201	1460	500	3500	5	1	40191250	1969	14.24	3.88	12	0.69	344.00	1263.00	5650	20240513	-13.27	2502	20231020	95.84	5650	-13.27	20240513	2690	82.16	20240117	5650	-13.27	20240513	2540	92.91	20231020	2.21	N	073010	500	200 억		626229	N	N	0	N	00	N
88	20240816	100611	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4905	35	2	0.72	1095069615	227016	52.48	4890	4920	4750	6330	3410	4870	4823.76	1.56	0	18234	5180	5025	4875	4720	4570	4950	4645	201	1460	500	3500	5	1	40191250	1971	14.26	3.88	12	0.56	344.00	1263.00	5650	20240513	-13.19	2502	20231020	96.04	5650	-13.19	20240513	2690	82.34	20240117	5650	-13.19	20240513	2540	93.11	20231020	2.21	N	073010	500	200 억		626229	N	N	0	N	00	N
89	20240816	090613	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4875	5	2	0.10	92366750	18936	4.38	4890	4920	4820	6330	3410	4870	4877.84	1.56	0	1223	5180	5025	4875	4720	4570	4950	4645	201	1460	500	3500	5	1	40191250	1959	14.17	3.86	12	0.05	344.00	1263.00	5650	20240513	-13.72	2502	20231020	94.84	5650	-13.72	20240513	2690	81.23	20240117	5650	-13.72	20240513	2540	91.93	20231020	2.21	N	073010	500	200 억		626229	N	N	0	N	00	N
90	20240814	160613	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4870	10	2	0.21	2099943295	431466	69.66	4985	5030	4725	6310	3405	4860	4866.99	1.60	0	-17614	5253	5056	4903	4706	4553	4980	4630	201	1450	500	3490	5	1	40191250	1957	14.16	3.86	12	1.07	344.00	1263.00	5650	20240513	-13.81	2502	20231020	94.64	5650	-13.81	20240513	2690	81.04	20240117	5650	-13.81	20240513	2540	91.73	20231020	2.10	N	073010	500	200 억		644262	N	N	0	N	00	N
91	20240814	150613	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4950	90	2	1.85	1977487345	406427	65.62	4985	5030	4725	6310	3405	4860	4865.54	1.60	0	-24138	5253	5056	4903	4706	4553	4980	4630	201	1450	500	3490	5	1	40191250	1989	14.39	3.92	12	1.01	344.00	1263.00	5650	20240513	-12.39	2502	20231020	97.84	5650	-12.39	20240513	2690	84.01	20240117	5650	-12.39	20240513	2540	94.88	20231020	2.10	N	073010	500	200 억		644262	N	N	0	N	00	N
92	20240814	140618	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4750	-110	5	-2.26	1655849555	340420	54.96	4985	5030	4725	6310	3405	4860	4864.14	1.60	0	-22984	5253	5056	4903	4706	4553	4980	4630	201	1450	500	3490	5	1	40191250	1909	13.81	3.76	12	0.85	344.00	1263.00	5650	20240513	-15.93	2502	20231020	89.85	5650	-15.93	20240513	2690	76.58	20240117	5650	-15.93	20240513	2540	87.01	20231020	2.10	N	073010	500	200 억		644262	N	N	0	N	00	N
93	20240814	130615	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4825	-35	5	-0.72	1316906235	269271	43.47	4985	5030	4770	6310	3405	4860	4890.64	1.60	0	-23571	5253	5056	4903	4706	4553	4980	4630	201	1450	500	3490	5	1	40191250	1939	14.03	3.82	12	0.67	344.00	1263.00	5650	20240513	-14.60	2502	20231020	92.85	5650	-14.60	20240513	2690	79.37	20240117	5650	-14.60	20240513	2540	89.96	20231020	2.10	N	073010	500	200 억		644262	N	N	0	N	00	N
94	20240814	120612	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4825	-35	5	-0.72	1094779110	222992	36.00	4985	5030	4815	6310	3405	4860	4909.50	1.60	0	-5328	5253	5056	4903	4706	4553	4980	4630	201	1450	500	3490	5	1	40191250	1939	14.03	3.82	12	0.55	344.00	1263.00	5650	20240513	-14.60	2502	20231020	92.85	5650	-14.60	20240513	2690	79.37	20240117	5650	-14.60	20240513	2540	89.96	20231020	2.10	N	073010	500	200 억		644262	N	N	0	N	00	N
95	20240814	110609	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4860	0	3	0.00	885964255	179935	29.05	4985	5030	4830	6310	3405	4860	4923.80	1.60	0	3568	5253	5056	4903	4706	4553	4980	4630	201	1450	500	3490	5	1	40191250	1953	14.13	3.85	12	0.45	344.00	1263.00	5650	20240513	-13.98	2502	20231020	94.24	5650	-13.98	20240513	2690	80.67	20240117	5650	-13.98	20240513	2540	91.34	20231020	2.10	N	073010	500	200 억		644262	N	N	0	N	00	N
96	20240814	100608	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4935	75	2	1.54	573159005	115762	18.69	4985	5030	4875	6310	3405	4860	4951.18	1.60	0	-9819	5253	5056	4903	4706	4553	4980	4630	201	1450	500	3490	5	1	40191250	1983	14.35	3.91	12	0.29	344.00	1263.00	5650	20240513	-12.65	2502	20231020	97.24	5650	-12.65	20240513	2690	83.46	20240117	5650	-12.65	20240513	2540	94.29	20231020	2.10	N	073010	500	200 억		644262	N	N	0	N	00	N
97	20240814	090641	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5000	140	2	2.88	102546605	20542	3.32	4985	5030	4955	6310	3405	4860	4992.05	1.60	0	-2209	5253	5056	4903	4706	4553	4980	4630	201	1450	500	3490	10	1	40191250	2010	14.53	3.96	12	0.05	344.00	1263.00	5650	20240513	-11.50	2502	20231020	99.84	5650	-11.50	20240513	2690	85.87	20240117	5650	-11.50	20240513	2540	96.85	20231020	2.10	N	073010	500	200 억		644262	N	N	0	N	00	N
98	20240813	160602	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4860	-140	5	-2.80	3000911730	613204	51.07	5010	5100	4750	6500	3500	5000	4893.89	1.49	0	44693	5400	5200	4950	4750	4500	5075	4625	201	1500	500	3600	5	1	40191250	1953	14.13	3.85	12	1.53	344.00	1263.00	5650	20240513	-13.98	2502	20231020	94.24	5650	-13.98	20240513	2690	80.67	20240117	5650	-13.98	20240513	2540	91.34	20231020	2.09	N	073010	500	200 억		599460	N	N	0	N	00	N
99	20240813	150606	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4895	-105	5	-2.10	2804822935	572935	47.72	5010	5100	4750	6500	3500	5000	4895.53	1.49	0	43969	5400	5200	4950	4750	4500	5075	4625	201	1500	500	3600	5	1	40191250	1967	14.23	3.88	12	1.43	344.00	1263.00	5650	20240513	-13.36	2502	20231020	95.64	5650	-13.36	20240513	2690	81.97	20240117	5650	-13.36	20240513	2540	92.72	20231020	2.09	N	073010	500	200 억		599460	N	N	0	N	00	N
100	20240813	140608	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4905	-95	5	-1.90	2659453385	543213	45.24	5010	5100	4750	6500	3500	5000	4895.78	1.49	0	44421	5400	5200	4950	4750	4500	5075	4625	201	1500	500	3600	5	1	40191250	1971	14.26	3.88	12	1.35	344.00	1263.00	5650	20240513	-13.19	2502	20231020	96.04	5650	-13.19	20240513	2690	82.34	20240117	5650	-13.19	20240513	2540	93.11	20231020	2.09	N	073010	500	200 억		599460	N	N	0	N	00	N
101	20240813	130608	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4985	-15	5	-0.30	2505303930	511942	42.64	5010	5100	4750	6500	3500	5000	4893.73	1.49	0	45867	5400	5200	4950	4750	4500	5075	4625	201	1500	500	3600	5	1	40191250	2004	14.49	3.95	12	1.27	344.00	1263.00	5650	20240513	-11.77	2502	20231020	99.24	5650	-11.77	20240513	2690	85.32	20240117	5650	-11.77	20240513	2540	96.26	20231020	2.09	N	073010	500	200 억		599460	N	N	0	N	00	N
102	20240813	120603	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4950	-50	5	-1.00	2338034665	478368	39.84	5010	5100	4750	6500	3500	5000	4887.52	1.49	0	48185	5400	5200	4950	4750	4500	5075	4625	201	1500	500	3600	5	1	40191250	1989	14.39	3.92	12	1.19	344.00	1263.00	5650	20240513	-12.39	2502	20231020	97.84	5650	-12.39	20240513	2690	84.01	20240117	5650	-12.39	20240513	2540	94.88	20231020	2.09	N	073010	500	200 억		599460	N	N	0	N	00	N
103	20240813	110602	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4930	-70	5	-1.40	2056422800	421503	35.11	5010	5100	4750	6500	3500	5000	4878.79	1.49	0	61336	5400	5200	4950	4750	4500	5075	4625	201	1500	500	3600	5	1	40191250	1981	14.33	3.90	12	1.05	344.00	1263.00	5650	20240513	-12.74	2502	20231020	97.04	5650	-12.74	20240513	2690	83.27	20240117	5650	-12.74	20240513	2540	94.09	20231020	2.09	N	073010	500	200 억		599460	N	N	0	N	00	N
104	20240813	100603	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4825	-175	5	-3.50	1168917170	239230	19.93	5010	5100	4785	6500	3500	5000	4886.16	1.49	0	53896	5400	5200	4950	4750	4500	5075	4625	201	1500	500	3600	5	1	40191250	1939	14.03	3.82	12	0.60	344.00	1263.00	5650	20240513	-14.60	2502	20231020	92.85	5650	-14.60	20240513	2690	79.37	20240117	5650	-14.60	20240513	2540	89.96	20231020	2.09	N	073010	500	200 억		599460	N	N	0	N	00	N
105	20240813	090607	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5040	40	2	0.80	44829630	8881	0.74	5010	5100	5000	6500	3500	5000	5047.81	1.49	0	-276	5400	5200	4950	4750	4500	5075	4625	201	1500	500	3600	10	1	40191250	2026	14.65	3.99	12	0.02	344.00	1263.00	5650	20240513	-10.80	2502	20231020	101.44	5650	-10.80	20240513	2690	87.36	20240117	5650	-10.80	20240513	2540	98.43	20231020	2.09	N	073010	500	200 억		599460	N	N	0	N	00	N
106	20240812	160601	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5000	-280	5	-5.30	5993991280	1198821	213.68	5060	5150	4700	6860	3700	5280	4999.91	1.92	0	-177870	5660	5470	5340	5150	5020	5405	5085	201	1580	500	3800	10	1	40191250	2010	14.53	3.96	12	2.98	344.00	1263.00	5650	20240513	-11.50	2502	20231020	99.84	5650	-11.50	20240513	2690	85.87	20240117	5650	-11.50	20240513	2540	96.85	20231020	1.96	N	073010	500	200 억		771379	N	N	0	N	00	N
107	20240812	150601	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5040	-240	5	-4.55	5858821520	1171912	208.88	5060	5150	4700	6860	3700	5280	4999.37	1.92	0	-174930	5660	5470	5340	5150	5020	5405	5085	201	1580	500	3800	10	1	40191250	2026	14.65	3.99	12	2.92	344.00	1263.00	5650	20240513	-10.80	2502	20231020	101.44	5650	-10.80	20240513	2690	87.36	20240117	5650	-10.80	20240513	2540	98.43	20231020	1.96	N	073010	500	200 억		771379	N	N	0	N	00	N
108	20240812	140600	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4995	-285	5	-5.40	5172722835	1036358	184.72	5060	5150	4700	6860	3700	5280	4991.25	1.92	0	-162287	5660	5470	5340	5150	5020	5405	5085	201	1580	500	3800	5	1	40191250	2008	14.52	3.95	12	2.58	344.00	1263.00	5650	20240513	-11.59	2502	20231020	99.64	5650	-11.59	20240513	2690	85.69	20240117	5650	-11.59	20240513	2540	96.65	20231020	1.96	N	073010	500	200 억		771379	N	N	0	N	00	N
109	20240812	130558	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4970	-310	5	-5.87	5034043445	1008479	179.75	5060	5150	4700	6860	3700	5280	4991.72	1.92	0	-153163	5660	5470	5340	5150	5020	5405	5085	201	1580	500	3800	5	1	40191250	1998	14.45	3.94	12	2.51	344.00	1263.00	5650	20240513	-12.04	2502	20231020	98.64	5650	-12.04	20240513	2690	84.76	20240117	5650	-12.04	20240513	2540	95.67	20231020	1.96	N	073010	500	200 억		771379	N	N	0	N	00	N
110	20240812	120556	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4965	-315	5	-5.97	4775600275	956241	170.44	5060	5150	4700	6860	3700	5280	4994.14	1.92	0	-140286	5660	5470	5340	5150	5020	5405	5085	201	1580	500	3800	5	1	40191250	1995	14.43	3.93	12	2.38	344.00	1263.00	5650	20240513	-12.12	2502	20231020	98.44	5650	-12.12	20240513	2690	84.57	20240117	5650	-12.12	20240513	2540	95.47	20231020	1.96	N	073010	500	200 억		771379	N	N	0	N	00	N
111	20240812	110557	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4980	-300	5	-5.68	4558748760	912526	162.65	5060	5150	4700	6860	3700	5280	4995.75	1.92	0	-118381	5660	5470	5340	5150	5020	5405	5085	201	1580	500	3800	5	1	40191250	2002	14.48	3.94	12	2.27	344.00	1263.00	5650	20240513	-11.86	2502	20231020	99.04	5650	-11.86	20240513	2690	85.13	20240117	5650	-11.86	20240513	2540	96.06	20231020	1.96	N	073010	500	200 억		771379	N	N	0	N	00	N
112	20240812	100554	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4955	-325	5	-6.16	4083125800	817510	145.71	5060	5150	4700	6860	3700	5280	4994.59	1.92	0	-98804	5660	5470	5340	5150	5020	5405	5085	201	1580	500	3800	5	1	40191250	1991	14.40	3.92	12	2.03	344.00	1263.00	5650	20240513	-12.30	2502	20231020	98.04	5650	-12.30	20240513	2690	84.20	20240117	5650	-12.30	20240513	2540	95.08	20231020	1.96	N	073010	500	200 억		771379	N	N	0	N	00	N
113	20240812	090552	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5070	-210	5	-3.98	1912119280	386629	68.91	5060	5100	4700	6860	3700	5280	4945.62	1.92	0	-58366	5660	5470	5340	5150	5020	5405	5085	201	1580	500	3800	10	1	40191250	2038	14.74	4.01	12	0.96	344.00	1263.00	5650	20240513	-10.27	2502	20231020	102.64	5650	-10.27	20240513	2690	88.48	20240117	5650	-10.27	20240513	2540	99.61	20231020	1.96	N	073010	500	200 억		771379	N	N	0	N	00	N
114	20240809	160551	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5280	0	3	0.00	2909431150	542522	86.65	5330	5530	5210	6860	3700	5280	5362.81	1.98	0	-23837	5600	5440	5230	5070	4860	5520	5150	201	1580	500	3800	10	1	40191250	2122	15.35	4.18	12	1.35	344.00	1263.00	5650	20240513	-6.55	2502	20231020	111.03	5650	-6.55	20240513	2690	96.28	20240117	5650	-6.55	20240513	2540	107.87	20231020	1.76	N	073010	500	200 억		794715	N	N	0	N	00	N
115	20240809	150605	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5280	0	3	0.00	2758009720	513781	82.06	5330	5530	5210	6860	3700	5280	5368.06	1.98	0	-26569	5600	5440	5230	5070	4860	5520	5150	201	1580	500	3800	10	1	40191250	2122	15.35	4.18	12	1.28	344.00	1263.00	5650	20240513	-6.55	2502	20231020	111.03	5650	-6.55	20240513	2690	96.28	20240117	5650	-6.55	20240513	2540	107.87	20231020	1.76	N	073010	500	200 억		794715	N	N	0	N	00	N
116	20240809	140603	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5250	-30	5	-0.57	2604909450	484824	77.43	5330	5530	5210	6860	3700	5280	5372.90	1.98	0	-31522	5600	5440	5230	5070	4860	5520	5150	201	1580	500	3800	10	1	40191250	2110	15.26	4.16	12	1.21	344.00	1263.00	5650	20240513	-7.08	2502	20231020	109.83	5650	-7.08	20240513	2690	95.17	20240117	5650	-7.08	20240513	2540	106.69	20231020	1.76	N	073010	500	200 억		794715	N	N	0	N	00	N
117	20240809	130603	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5270	-10	5	-0.19	2377822460	441874	70.57	5330	5530	5210	6860	3700	5280	5381.22	1.98	0	-32098	5600	5440	5230	5070	4860	5520	5150	201	1580	500	3800	10	1	40191250	2118	15.32	4.17	12	1.10	344.00	1263.00	5650	20240513	-6.73	2502	20231020	110.63	5650	-6.73	20240513	2690	95.91	20240117	5650	-6.73	20240513	2540	107.48	20231020	1.76	N	073010	500	200 억		794715	N	N	0	N	00	N
118	20240809	120601	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5270	-10	5	-0.19	2274689920	422299	67.45	5330	5530	5210	6860	3700	5280	5386.44	1.98	0	-28800	5600	5440	5230	5070	4860	5520	5150	201	1580	500	3800	10	1	40191250	2118	15.32	4.17	12	1.05	344.00	1263.00	5650	20240513	-6.73	2502	20231020	110.63	5650	-6.73	20240513	2690	95.91	20240117	5650	-6.73	20240513	2540	107.48	20231020	1.76	N	073010	500	200 억		794715	N	N	0	N	00	N
119	20240809	110555	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5300	20	2	0.38	2043841660	378409	60.44	5330	5530	5230	6860	3700	5280	5401.14	1.98	0	-23983	5600	5440	5230	5070	4860	5520	5150	201	1580	500	3800	10	1	40191250	2130	15.41	4.20	12	0.94	344.00	1263.00	5650	20240513	-6.19	2502	20231020	111.83	5650	-6.19	20240513	2690	97.03	20240117	5650	-6.19	20240513	2540	108.66	20231020	1.76	N	073010	500	200 억		794715	N	N	0	N	00	N
120	20240809	100605	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5430	150	2	2.84	1682762900	311154	49.70	5330	5530	5230	6860	3700	5280	5408.14	1.98	0	-16733	5600	5440	5230	5070	4860	5520	5150	201	1580	500	3800	10	1	40191250	2182	15.78	4.30	12	0.77	344.00	1263.00	5650	20240513	-3.89	2502	20231020	117.03	5650	-3.89	20240513	2690	101.86	20240117	5650	-3.89	20240513	2540	113.78	20231020	1.76	N	073010	500	200 억		794715	N	N	0	N	00	N
121	20240809	090556	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5310	30	2	0.57	288963020	53799	8.59	5330	5450	5310	6860	3700	5280	5371.16	1.98	0	-8680	5600	5440	5230	5070	4860	5520	5150	201	1580	500	3800	10	1	40191250	2134	15.44	4.20	12	0.13	344.00	1263.00	5650	20240513	-6.02	2502	20231020	112.23	5650	-6.02	20240513	2690	97.40	20240117	5650	-6.02	20240513	2540	109.06	20231020	1.76	N	073010	500	200 억		794715	N	N	0	N	00	N
122	20240808	160549	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5280	130	2	2.52	3292743750	625960	74.50	5070	5390	5020	6690	3610	5150	5260.78	2.09	0	-48820	5510	5330	5170	4990	4830	5420	5080	201	1540	500	3700	10	1	40191250	2122	15.35	4.18	12	1.56	344.00	1263.00	5650	20240513	-6.55	2502	20231020	111.03	5650	-6.55	20240513	2690	96.28	20240117	5650	-6.55	20240513	2540	107.87	20231020	1.77	N	073010	500	200 억		841787	N	N	0	N	00	N
123	20240808	150554	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5300	150	2	2.91	3160037580	600922	71.52	5070	5390	5020	6690	3610	5150	5259.14	2.09	0	-41351	5510	5330	5170	4990	4830	5420	5080	201	1540	500	3700	10	1	40191250	2130	15.41	4.20	12	1.50	344.00	1263.00	5650	20240513	-6.19	2502	20231020	111.83	5650	-6.19	20240513	2690	97.03	20240117	5650	-6.19	20240513	2540	108.66	20231020	1.77	N	073010	500	200 억		841787	N	N	0	N	00	N
124	20240808	140556	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5350	200	2	3.88	2511718870	479361	57.05	5070	5390	5020	6690	3610	5150	5240.24	2.09	0	-6356	5510	5330	5170	4990	4830	5420	5080	201	1540	500	3700	10	1	40191250	2150	15.55	4.24	12	1.19	344.00	1263.00	5650	20240513	-5.31	2502	20231020	113.83	5650	-5.31	20240513	2690	98.88	20240117	5650	-5.31	20240513	2540	110.63	20231020	1.77	N	073010	500	200 억		841787	N	N	0	N	00	N
125	20240808	130556	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5270	120	2	2.33	1816005920	348440	41.47	5070	5320	5020	6690	3610	5150	5212.31	2.09	0	-484	5510	5330	5170	4990	4830	5420	5080	201	1540	500	3700	10	1	40191250	2118	15.32	4.17	12	0.87	344.00	1263.00	5650	20240513	-6.73	2502	20231020	110.63	5650	-6.73	20240513	2690	95.91	20240117	5650	-6.73	20240513	2540	107.48	20231020	1.77	N	073010	500	200 억		841787	N	N	0	N	00	N
126	20240808	120602	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5240	90	2	1.75	1540986760	295861	35.21	5070	5320	5020	6690	3610	5150	5209.03	2.09	0	11714	5510	5330	5170	4990	4830	5420	5080	201	1540	500	3700	10	1	40191250	2106	15.23	4.15	12	0.74	344.00	1263.00	5650	20240513	-7.26	2502	20231020	109.43	5650	-7.26	20240513	2690	94.80	20240117	5650	-7.26	20240513	2540	106.30	20231020	1.77	N	073010	500	200 억		841787	N	N	0	N	00	N
127	20240808	110557	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5190	40	2	0.78	1407858410	270386	32.18	5070	5320	5020	6690	3610	5150	5207.43	2.09	0	18457	5510	5330	5170	4990	4830	5420	5080	201	1540	500	3700	10	1	40191250	2086	15.09	4.11	12	0.67	344.00	1263.00	5650	20240513	-8.14	2502	20231020	107.43	5650	-8.14	20240513	2690	92.94	20240117	5650	-8.14	20240513	2540	104.33	20231020	1.77	N	073010	500	200 억		841787	N	N	0	N	00	N
128	20240808	100553	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5220	70	2	1.36	993095420	191267	22.76	5070	5320	5020	6690	3610	5150	5192.81	2.09	0	31583	5510	5330	5170	4990	4830	5420	5080	201	1540	500	3700	10	1	40191250	2098	15.17	4.13	12	0.48	344.00	1263.00	5650	20240513	-7.61	2502	20231020	108.63	5650	-7.61	20240513	2690	94.05	20240117	5650	-7.61	20240513	2540	105.51	20231020	1.77	N	073010	500	200 억		841787	N	N	0	N	00	N
129	20240808	090550	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5160	10	2	0.19	228600290	44277	5.27	5070	5320	5020	6690	3610	5150	5163.81	2.09	0	620	5510	5330	5170	4990	4830	5420	5080	201	1540	500	3700	10	1	40191250	2074	15.00	4.09	12	0.11	344.00	1263.00	5650	20240513	-8.67	2502	20231020	106.24	5650	-8.67	20240513	2690	91.82	20240117	5650	-8.67	20240513	2540	103.15	20231020	1.77	N	073010	500	200 억		841787	N	N	0	N	00	N
130	20240807	160541	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5150	140	2	2.79	4383298960	837570	68.68	5010	5350	5010	6510	3510	5010	5233.41	2.23	0	-56061	5366	5187	4831	4652	4296	5277	4742	201	1500	500	3600	10	1	40191250	2070	14.97	4.08	12	2.08	344.00	1263.00	5650	20240513	-8.85	2502	20231020	105.84	5650	-8.85	20240513	2690	91.45	20240117	5650	-8.85	20240513	2540	102.76	20231020	1.91	N	073010	500	200 억		896347	N	N	0	N	00	N
131	20240807	150551	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5190	180	2	3.59	4253473160	812405	66.61	5010	5350	5010	6510	3510	5010	5235.66	2.23	0	-58332	5366	5187	4831	4652	4296	5277	4742	201	1500	500	3600	10	1	40191250	2086	15.09	4.11	12	2.02	344.00	1263.00	5650	20240513	-8.14	2502	20231020	107.43	5650	-8.14	20240513	2690	92.94	20240117	5650	-8.14	20240513	2540	104.33	20231020	1.91	N	073010	500	200 억		896347	N	N	0	N	00	N
132	20240807	140554	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5260	250	2	4.99	3965743160	757149	62.08	5010	5350	5010	6510	3510	5010	5237.73	2.23	0	-61121	5366	5187	4831	4652	4296	5277	4742	201	1500	500	3600	10	1	40191250	2114	15.29	4.16	12	1.88	344.00	1263.00	5650	20240513	-6.90	2502	20231020	110.23	5650	-6.90	20240513	2690	95.54	20240117	5650	-6.90	20240513	2540	107.09	20231020	1.91	N	073010	500	200 억		896347	N	N	0	N	00	N
133	20240807	130549	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5260	250	2	4.99	3726845690	711748	58.36	5010	5350	5010	6510	3510	5010	5236.19	2.23	0	-59603	5366	5187	4831	4652	4296	5277	4742	201	1500	500	3600	10	1	40191250	2114	15.29	4.16	12	1.77	344.00	1263.00	5650	20240513	-6.90	2502	20231020	110.23	5650	-6.90	20240513	2690	95.54	20240117	5650	-6.90	20240513	2540	107.09	20231020	1.91	N	073010	500	200 억		896347	N	N	0	N	00	N
134	20240807	120553	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5260	250	2	4.99	3524099330	673142	55.19	5010	5350	5010	6510	3510	5010	5235.30	2.23	0	-54793	5366	5187	4831	4652	4296	5277	4742	201	1500	500	3600	10	1	40191250	2114	15.29	4.16	12	1.67	344.00	1263.00	5650	20240513	-6.90	2502	20231020	110.23	5650	-6.90	20240513	2690	95.54	20240117	5650	-6.90	20240513	2540	107.09	20231020	1.91	N	073010	500	200 억		896347	N	N	0	N	00	N
135	20240807	110552	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5200	190	2	3.79	3341992990	638281	52.34	5010	5350	5010	6510	3510	5010	5235.93	2.23	0	-57023	5366	5187	4831	4652	4296	5277	4742	201	1500	500	3600	10	1	40191250	2090	15.12	4.12	12	1.59	344.00	1263.00	5650	20240513	-7.96	2502	20231020	107.83	5650	-7.96	20240513	2690	93.31	20240117	5650	-7.96	20240513	2540	104.72	20231020	1.91	N	073010	500	200 억		896347	N	N	0	N	00	N
136	20240807	100546	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5220	210	2	4.19	2867540650	547801	44.92	5010	5350	5010	6510	3510	5010	5234.64	2.23	0	-52719	5366	5187	4831	4652	4296	5277	4742	201	1500	500	3600	10	1	40191250	2098	15.17	4.13	12	1.36	344.00	1263.00	5650	20240513	-7.61	2502	20231020	108.63	5650	-7.61	20240513	2690	94.05	20240117	5650	-7.61	20240513	2540	105.51	20231020	1.91	N	073010	500	200 억		896347	N	N	0	N	00	N
137	20240807	090546	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5260	250	2	4.99	579773920	112411	9.22	5010	5300	5010	6510	3510	5010	5157.63	2.23	0	-26978	5366	5187	4831	4652	4296	5277	4742	201	1500	500	3600	10	1	40191250	2114	15.29	4.16	12	0.28	344.00	1263.00	5650	20240513	-6.90	2502	20231020	110.23	5650	-6.90	20240513	2690	95.54	20240117	5650	-6.90	20240513	2540	107.09	20231020	1.91	N	073010	500	200 억		896347	N	N	0	N	00	N
138	20240806	160540	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5010	525	2	11.71	5816296450	1211003	56.26	4700	5010	4475	5830	3140	4485	4802.84	2.51	0	-124257	5301	4892	4526	4117	3751	4710	3935	201	1345	500	3220	10	1	40191250	2014	14.56	3.97	12	3.01	344.00	1263.00	5650	20240513	-11.33	2502	20231020	100.24	5650	-11.33	20240513	2690	86.25	20240117	5650	-11.33	20240513	2540	97.24	20231020	2.19	N	073010	500	200 억		1008497	N	N	0	N	00	N
139	20240806	150549	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4935	450	2	10.03	5494107750	1146261	53.25	4700	4975	4475	5830	3140	4485	4793.07	2.51	0	-108564	5301	4892	4526	4117	3751	4710	3935	201	1345	500	3220	5	1	40191250	1983	14.35	3.91	12	2.85	344.00	1263.00	5650	20240513	-12.65	2502	20231020	97.24	5650	-12.65	20240513	2690	83.46	20240117	5650	-12.65	20240513	2540	94.29	20231020	2.19	N	073010	500	200 억		1008497	N	N	0	N	00	N
140	20240806	140546	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4875	390	2	8.70	4661383990	977182	45.40	4700	4940	4475	5830	3140	4485	4770.23	2.51	0	-100493	5301	4892	4526	4117	3751	4710	3935	201	1345	500	3220	5	1	40191250	1959	14.17	3.86	12	2.43	344.00	1263.00	5650	20240513	-13.72	2502	20231020	94.84	5650	-13.72	20240513	2690	81.23	20240117	5650	-13.72	20240513	2540	91.93	20231020	2.19	N	073010	500	200 억		1008497	N	N	0	N	00	N
141	20240806	130546	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4875	390	2	8.70	4360881810	915256	42.52	4700	4940	4475	5830	3140	4485	4764.66	2.51	0	-86218	5301	4892	4526	4117	3751	4710	3935	201	1345	500	3220	5	1	40191250	1959	14.17	3.86	12	2.28	344.00	1263.00	5650	20240513	-13.72	2502	20231020	94.84	5650	-13.72	20240513	2690	81.23	20240117	5650	-13.72	20240513	2540	91.93	20231020	2.19	N	073010	500	200 억		1008497	N	N	0	N	00	N
142	20240806	120549	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4850	365	2	8.14	4061243925	853870	39.67	4700	4940	4475	5830	3140	4485	4756.28	2.51	0	-67567	5301	4892	4526	4117	3751	4710	3935	201	1345	500	3220	5	1	40191250	1949	14.10	3.84	12	2.12	344.00	1263.00	5650	20240513	-14.16	2502	20231020	93.84	5650	-14.16	20240513	2690	80.30	20240117	5650	-14.16	20240513	2540	90.94	20231020	2.19	N	073010	500	200 억		1008497	N	N	0	N	00	N
143	20240806	110542	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4825	340	2	7.58	3360769280	709878	32.98	4700	4880	4475	5830	3140	4485	4734.29	2.51	0	-29825	5301	4892	4526	4117	3751	4710	3935	201	1345	500	3220	5	1	40191250	1939	14.03	3.82	12	1.77	344.00	1263.00	5650	20240513	-14.60	2502	20231020	92.85	5650	-14.60	20240513	2690	79.37	20240117	5650	-14.60	20240513	2540	89.96	20231020	2.19	N	073010	500	200 억		1008497	N	N	0	N	00	N
144	20240806	100542	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4855	370	2	8.25	2423713870	512816	23.82	4700	4880	4475	5830	3140	4485	4726.28	2.51	0	996	5301	4892	4526	4117	3751	4710	3935	201	1345	500	3220	5	1	40191250	1951	14.11	3.84	12	1.28	344.00	1263.00	5650	20240513	-14.07	2502	20231020	94.04	5650	-14.07	20240513	2690	80.48	20240117	5650	-14.07	20240513	2540	91.14	20231020	2.19	N	073010	500	200 억		1008497	N	N	0	N	00	N
145	20240806	090544	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4695	210	2	4.68	516109550	109579	5.09	4700	4830	4615	5830	3140	4485	4709.93	2.51	0	11462	5301	4892	4526	4117	3751	4710	3935	201	1345	500	3220	5	1	40191250	1887	13.65	3.72	12	0.27	344.00	1263.00	5650	20240513	-16.90	2502	20231020	87.65	5650	-16.90	20240513	2690	74.54	20240117	5650	-16.90	20240513	2540	84.84	20231020	2.19	N	073010	500	200 억		1008497	N	N	0	N	00	N
146	20240805	160534	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4485	-615	5	-12.06	9718801720	2144020	228.47	4935	4935	4160	6630	3570	5100	4533.00	2.47	0	18155	5326	5212	5036	4922	4746	5270	4980	201	1530	500	3670	5	1	40191250	1803	13.04	3.55	12	5.33	344.00	1263.00	5650	20240513	-20.62	2502	20231020	79.26	5650	-20.62	20240513	2690	66.73	20240117	5650	-20.62	20240513	2540	76.57	20231020	1.95	N	073010	500	200 억		993208	N	N	0	N	00	N
147	20240805	150543	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4390	-710	5	-13.92	9257533880	2039566	217.34	4935	4935	4160	6630	3570	5100	4538.97	2.47	0	30247	5326	5212	5036	4922	4746	5270	4980	201	1530	500	3670	5	1	40191250	1764	12.76	3.48	12	5.07	344.00	1263.00	5650	20240513	-22.30	2502	20231020	75.46	5650	-22.30	20240513	2690	63.20	20240117	5650	-22.30	20240513	2540	72.83	20231020	1.95	N	073010	500	200 억		993208	N	N	0	N	00	N
148	20240805	140544	58	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4450	-650	5	-12.75	7989074115	1745921	186.04	4935	4935	4260	6630	3570	5100	4575.85	2.47	0	69019	5326	5212	5036	4922	4746	5270	4980	201	1530	500	3670	5	1	40191250	1789	12.94	3.52	12	4.34	344.00	1263.00	5650	20240513	-21.24	2502	20231020	77.86	5650	-21.24	20240513	2690	65.43	20240117	5650	-21.24	20240513	2540	75.20	20231020	1.95	N	073010	500	200 억		993208	N	N	0	N	00	N
149	20240805	130542	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4380	-720	5	-14.12	7446919045	1624507	173.11	4935	4935	4260	6630	3570	5100	4584.11	2.47	0	107295	5326	5212	5036	4922	4746	5270	4980	201	1530	500	3670	5	1	40191250	1760	12.73	3.47	12	4.04	344.00	1263.00	5650	20240513	-22.48	2502	20231020	75.06	5650	-22.48	20240513	2690	62.83	20240117	5650	-22.48	20240513	2540	72.44	20231020	1.95	N	073010	500	200 억		993208	N	N	0	N	00	N
150	20240805	120539	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4535	-565	5	-11.08	5586721775	1200158	127.89	4935	4935	4445	6630	3570	5100	4654.99	2.47	0	-54448	5326	5212	5036	4922	4746	5270	4980	201	1530	500	3670	5	1	40191250	1823	13.18	3.59	12	2.99	344.00	1263.00	5650	20240513	-19.73	2502	20231020	81.25	5650	-19.73	20240513	2690	68.59	20240117	5650	-19.73	20240513	2540	78.54	20231020	1.95	N	073010	500	200 억		993208	N	N	0	N	00	N
151	20240805	110541	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4540	-560	5	-10.98	4620586735	987210	105.20	4935	4935	4445	6630	3570	5100	4680.45	2.47	0	-70718	5326	5212	5036	4922	4746	5270	4980	201	1530	500	3670	5	1	40191250	1825	13.20	3.59	12	2.46	344.00	1263.00	5650	20240513	-19.65	2502	20231020	81.45	5650	-19.65	20240513	2690	68.77	20240117	5650	-19.65	20240513	2540	78.74	20231020	1.95	N	073010	500	200 억		993208	N	N	0	N	00	N
152	20240805	100537	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4725	-375	5	-7.35	3215781045	686035	73.10	4935	4935	4445	6630	3570	5100	4687.49	2.47	0	-43511	5326	5212	5036	4922	4746	5270	4980	201	1530	500	3670	5	1	40191250	1899	13.74	3.74	12	1.71	344.00	1263.00	5650	20240513	-16.37	2502	20231020	88.85	5650	-16.37	20240513	2690	75.65	20240117	5650	-16.37	20240513	2540	86.02	20231020	1.95	N	073010	500	200 억		993208	N	N	0	N	00	N
153	20240805	090535	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4650	-450	5	-8.82	815787655	171475	18.27	4935	4935	4620	6630	3570	5100	4757.47	2.47	0	-16783	5326	5212	5036	4922	4746	5270	4980	201	1530	500	3670	5	1	40191250	1869	13.52	3.68	12	0.43	344.00	1263.00	5650	20240513	-17.70	2502	20231020	85.85	5650	-17.70	20240513	2690	72.86	20240117	5650	-17.70	20240513	2540	83.07	20231020	1.95	N	073010	500	200 억		993208	N	N	0	N	00	N
154	20240802	160530	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5100	40	2	0.79	4634682275	930051	61.27	4975	5150	4860	6570	3550	5060	4982.62	2.47	0	-2338	5633	5346	5103	4816	4573	5490	4960	201	1510	500	3640	10	1	40191250	2050	14.83	4.04	12	2.31	344.00	1263.00	5650	20240513	-9.73	2502	20231020	103.84	5650	-9.73	20240513	2690	89.59	20240117	5650	-9.73	20240513	2540	100.79	20231020	1.80	N	073010	500	200 억		991785	N	N	0	N	00	N
155	20240802	150528	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5010	-50	5	-0.99	4229791170	849678	55.98	4975	5150	4860	6570	3550	5060	4978.11	2.47	0	5942	5633	5346	5103	4816	4573	5490	4960	201	1510	500	3640	10	1	40191250	2014	14.56	3.97	12	2.11	344.00	1263.00	5650	20240513	-11.33	2502	20231020	100.24	5650	-11.33	20240513	2690	86.25	20240117	5650	-11.33	20240513	2540	97.24	20231020	1.80	N	073010	500	200 억		991785	N	N	0	N	00	N
156	20240802	140533	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5000	-60	5	-1.19	3507384655	704327	46.40	4975	5150	4860	6570	3550	5060	4979.77	2.47	0	12106	5633	5346	5103	4816	4573	5490	4960	201	1510	500	3640	10	1	40191250	2010	14.53	3.96	12	1.75	344.00	1263.00	5650	20240513	-11.50	2502	20231020	99.84	5650	-11.50	20240513	2690	85.87	20240117	5650	-11.50	20240513	2540	96.85	20231020	1.80	N	073010	500	200 억		991785	N	N	0	N	00	N
157	20240802	130532	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5020	-40	5	-0.79	3249117655	652575	42.99	4975	5150	4860	6570	3550	5060	4978.92	2.47	0	11551	5633	5346	5103	4816	4573	5490	4960	201	1510	500	3640	10	1	40191250	2018	14.59	3.97	12	1.62	344.00	1263.00	5650	20240513	-11.15	2502	20231020	100.64	5650	-11.15	20240513	2690	86.62	20240117	5650	-11.15	20240513	2540	97.64	20231020	1.80	N	073010	500	200 억		991785	N	N	0	N	00	N
158	20240802	120531	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5030	-30	5	-0.59	2914699400	585796	38.59	4975	5150	4860	6570	3550	5060	4975.62	2.47	0	16601	5633	5346	5103	4816	4573	5490	4960	201	1510	500	3640	10	1	40191250	2022	14.62	3.98	12	1.46	344.00	1263.00	5650	20240513	-10.97	2502	20231020	101.04	5650	-10.97	20240513	2690	86.99	20240117	5650	-10.97	20240513	2540	98.03	20231020	1.80	N	073010	500	200 억		991785	N	N	0	N	00	N
159	20240802	110532	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4945	-115	5	-2.27	2218394070	444345	29.27	4975	5150	4910	6570	3550	5060	4992.50	2.47	0	-5896	5633	5346	5103	4816	4573	5490	4960	201	1510	500	3640	5	1	40191250	1987	14.38	3.92	12	1.11	344.00	1263.00	5650	20240513	-12.48	2502	20231020	97.64	5650	-12.48	20240513	2690	83.83	20240117	5650	-12.48	20240513	2540	94.69	20231020	1.80	N	073010	500	200 억		991785	N	N	0	N	00	N
160	20240802	100527	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4980	-80	5	-1.58	1818992700	364055	23.98	4975	5150	4910	6570	3550	5060	4996.48	2.47	0	19453	5633	5346	5103	4816	4573	5490	4960	201	1510	500	3640	5	1	40191250	2002	14.48	3.94	12	0.91	344.00	1263.00	5650	20240513	-11.86	2502	20231020	99.04	5650	-11.86	20240513	2690	85.13	20240117	5650	-11.86	20240513	2540	96.06	20231020	1.80	N	073010	500	200 억		991785	N	N	0	N	00	N
161	20240802	090533	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5040	-20	5	-0.40	326120370	65249	4.30	4975	5050	4930	6570	3550	5060	4998.09	2.47	0	16772	5633	5346	5103	4816	4573	5490	4960	201	1510	500	3640	10	1	40191250	2026	14.65	3.99	12	0.16	344.00	1263.00	5650	20240513	-10.80	2502	20231020	101.44	5650	-10.80	20240513	2690	87.36	20240117	5650	-10.80	20240513	2540	98.43	20231020	1.80	N	073010	500	200 억		991785	N	N	0	N	00	N
162	20240801	160528	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5060	155	2	3.16	7822784355	1503324	93.04	4915	5390	4860	6370	3435	4905	5203.75	2.01	0	202066	5255	5080	4875	4700	4495	5167	4787	201	1465	500	3530	10	1	40191250	2034	14.71	4.01	12	3.74	344.00	1263.00	5650	20240513	-10.44	2487	20230726	103.46	5650	-10.44	20240513	2690	88.10	20240117	5650	-10.44	20240513	2540	99.21	20231020	1.76	N	073010	500	200 억		807340	N	N	0	N	00	N
163	20240801	150543	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5080	175	2	3.57	7637113625	1466650	90.77	4915	5390	4860	6370	3435	4905	5207.20	2.01	0	197338	5255	5080	4875	4700	4495	5167	4787	201	1465	500	3530	10	1	40191250	2042	14.77	4.02	12	3.65	344.00	1263.00	5650	20240513	-10.09	2487	20230726	104.26	5650	-10.09	20240513	2690	88.85	20240117	5650	-10.09	20240513	2540	100.00	20231020	1.76	N	073010	500	200 억		807340	N	N	0	N	00	N
164	20240801	140537	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5150	245	2	4.99	7119683525	1365296	84.50	4915	5390	4860	6370	3435	4905	5214.78	2.01	0	197377	5255	5080	4875	4700	4495	5167	4787	201	1465	500	3530	10	1	40191250	2070	14.97	4.08	12	3.40	344.00	1263.00	5650	20240513	-8.85	2487	20230726	107.08	5650	-8.85	20240513	2690	91.45	20240117	5650	-8.85	20240513	2540	102.76	20231020	1.76	N	073010	500	200 억		807340	N	N	0	N	00	N
165	20240801	130530	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5200	295	2	6.01	6810896395	1305902	80.82	4915	5390	4860	6370	3435	4905	5215.50	2.01	0	195105	5255	5080	4875	4700	4495	5167	4787	201	1465	500	3530	10	1	40191250	2090	15.12	4.12	12	3.25	344.00	1263.00	5650	20240513	-7.96	2487	20230726	109.09	5650	-7.96	20240513	2690	93.31	20240117	5650	-7.96	20240513	2540	104.72	20231020	1.76	N	073010	500	200 억		807340	N	N	0	N	00	N
166	20240801	120534	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5180	275	2	5.61	6588438375	1262830	78.16	4915	5390	4860	6370	3435	4905	5217.23	2.01	0	197786	5255	5080	4875	4700	4495	5167	4787	201	1465	500	3530	10	1	40191250	2082	15.06	4.10	12	3.14	344.00	1263.00	5650	20240513	-8.32	2487	20230726	108.28	5650	-8.32	20240513	2690	92.57	20240117	5650	-8.32	20240513	2540	103.94	20231020	1.76	N	073010	500	200 억		807340	N	N	0	N	00	N
167	20240801	110534	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5220	315	2	6.42	5942924535	1139459	70.52	4915	5390	4860	6370	3435	4905	5215.59	2.01	0	188321	5255	5080	4875	4700	4495	5167	4787	201	1465	500	3530	10	1	40191250	2098	15.17	4.13	12	2.84	344.00	1263.00	5650	20240513	-7.61	2487	20230726	109.89	5650	-7.61	20240513	2690	94.05	20240117	5650	-7.61	20240513	2540	105.51	20231020	1.76	N	073010	500	200 억		807340	N	N	0	N	00	N
168	20240801	100530	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5310	405	2	8.26	4541910715	872495	54.00	4915	5390	4860	6370	3435	4905	5205.69	2.01	0	117172	5255	5080	4875	4700	4495	5167	4787	201	1465	500	3530	10	1	40191250	2134	15.44	4.20	12	2.17	344.00	1263.00	5650	20240513	-6.02	2487	20230726	113.51	5650	-6.02	20240513	2690	97.40	20240117	5650	-6.02	20240513	2540	109.06	20231020	1.76	N	073010	500	200 억		807340	N	N	0	N	00	N
169	20240801	090523	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4945	40	2	0.82	250247840	50872	3.15	4915	4970	4860	6370	3435	4905	4919.19	2.01	0	-15748	5255	5080	4875	4700	4495	5167	4787	201	1465	500	3530	5	1	40191250	1987	14.38	3.92	12	0.13	344.00	1263.00	5650	20240513	-12.48	2487	20230726	98.83	5650	-12.48	20240513	2690	83.83	20240117	5650	-12.48	20240513	2540	94.69	20231020	1.76	N	073010	500	200 억		807340	N	N	0	N	00	N