KissMeData/019770/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	160333	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4075	50	2	1.24	41878940	10359	52.39	4025	4090	4005	5230	2820	4025	4042.76	1.83	0	-363	4128	4076	4038	3986	3948	4057	3967	58	1205	500	2890	5	1	11650000	475	5.61	0.57	12	0.09	727.00	7208.00	5180	20240207	-21.33	3425	20231019	18.98	5180	-21.33	20240207	3500	16.43	20240419	5180	-21.33	20240207	3425	18.98	20231019	1.34	N	019770	500	58 억		213177	N	N	0	N	00	N
3	20240830	150336	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4050	25	2	0.62	36681015	9077	45.91	4025	4090	4005	5230	2820	4025	4041.09	1.83	0	-270	4128	4076	4038	3986	3948	4057	3967	58	1205	500	2890	5	1	11650000	472	5.57	0.56	12	0.08	727.00	7208.00	5180	20240207	-21.81	3425	20231019	18.25	5180	-21.81	20240207	3500	15.71	20240419	5180	-21.81	20240207	3425	18.25	20231019	1.34	N	019770	500	58 억		213177	N	N	0	N	00	N
4	20240830	140336	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4075	50	2	1.24	29525880	7302	36.93	4025	4090	4005	5230	2820	4025	4043.53	1.83	0	-359	4128	4076	4038	3986	3948	4057	3967	58	1205	500	2890	5	1	11650000	475	5.61	0.57	12	0.06	727.00	7208.00	5180	20240207	-21.33	3425	20231019	18.98	5180	-21.33	20240207	3500	16.43	20240419	5180	-21.33	20240207	3425	18.98	20231019	1.34	N	019770	500	58 억		213177	N	N	0	N	00	N
5	20240830	130334	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4055	30	2	0.75	28143600	6962	35.21	4025	4090	4005	5230	2820	4025	4042.46	1.83	0	-157	4128	4076	4038	3986	3948	4057	3967	58	1205	500	2890	5	1	11650000	472	5.58	0.56	12	0.06	727.00	7208.00	5180	20240207	-21.72	3425	20231019	18.39	5180	-21.72	20240207	3500	15.86	20240419	5180	-21.72	20240207	3425	18.39	20231019	1.34	N	019770	500	58 억		213177	N	N	0	N	00	N
6	20240830	120335	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4055	30	2	0.75	14811845	3660	18.51	4025	4090	4010	5230	2820	4025	4046.95	1.83	0	414	4128	4076	4038	3986	3948	4057	3967	58	1205	500	2890	5	1	11650000	472	5.58	0.56	12	0.03	727.00	7208.00	5180	20240207	-21.72	3425	20231019	18.39	5180	-21.72	20240207	3500	15.86	20240419	5180	-21.72	20240207	3425	18.39	20231019	1.34	N	019770	500	58 억		213177	N	N	0	N	00	N
7	20240830	110336	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4080	55	2	1.37	14665635	3624	18.33	4025	4090	4010	5230	2820	4025	4046.81	1.83	0	419	4128	4076	4038	3986	3948	4057	3967	58	1205	500	2890	5	1	11650000	475	5.61	0.57	12	0.03	727.00	7208.00	5180	20240207	-21.24	3425	20231019	19.12	5180	-21.24	20240207	3500	16.57	20240419	5180	-21.24	20240207	3425	19.12	20231019	1.34	N	019770	500	58 억		213177	N	N	0	N	00	N
8	20240830	100338	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4090	65	2	1.61	12379660	3062	15.49	4025	4090	4010	5230	2820	4025	4043.00	1.83	0	212	4128	4076	4038	3986	3948	4057	3967	58	1205	500	2890	5	1	11650000	476	5.63	0.57	12	0.03	727.00	7208.00	5180	20240207	-21.04	3425	20231019	19.42	5180	-21.04	20240207	3500	16.86	20240419	5180	-21.04	20240207	3425	19.42	20231019	1.34	N	019770	500	58 억		213177	N	N	0	N	00	N
9	20240830	090337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4040	15	2	0.37	2506255	622	3.15	4025	4040	4025	5230	2820	4025	4029.35	1.83	0	111	4128	4076	4038	3986	3948	4057	3967	58	1205	500	2890	5	1	11650000	471	5.56	0.56	12	0.01	727.00	7208.00	5180	20240207	-22.01	3425	20231019	17.96	5180	-22.01	20240207	3500	15.43	20240419	5180	-22.01	20240207	3425	17.96	20231019	1.34	N	019770	500	58 억		213177	N	N	0	N	00	N
10	20240829	160337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4025	-45	5	-1.11	77486235	19203	117.69	4035	4090	4000	5290	2850	4070	4035.11	1.84	0	-955	4120	4095	4060	4035	4000	4107	4047	58	1220	500	2930	5	1	11650000	469	5.54	0.56	12	0.16	727.00	7208.00	5180	20240207	-22.30	3425	20231019	17.52	5180	-22.30	20240207	3500	15.00	20240419	5180	-22.30	20240207	3425	17.52	20231019	1.37	N	019770	500	58 억		214047	N	N	0	N	00	N
11	20240829	150339	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4000	-70	5	-1.72	71440395	17699	108.48	4035	4090	4000	5290	2850	4070	4036.41	1.84	0	44	4120	4095	4060	4035	4000	4107	4047	58	1220	500	2930	5	1	11650000	466	5.50	0.55	12	0.15	727.00	7208.00	5180	20240207	-22.78	3425	20231019	16.79	5180	-22.78	20240207	3500	14.29	20240419	5180	-22.78	20240207	3425	16.79	20231019	1.37	N	019770	500	58 억		214047	N	N	0	N	00	N
12	20240829	140341	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4030	-40	5	-0.98	53677730	13274	81.36	4035	4090	4000	5290	2850	4070	4043.82	1.84	0	258	4120	4095	4060	4035	4000	4107	4047	58	1220	500	2930	5	1	11650000	469	5.54	0.56	12	0.11	727.00	7208.00	5180	20240207	-22.20	3425	20231019	17.66	5180	-22.20	20240207	3500	15.14	20240419	5180	-22.20	20240207	3425	17.66	20231019	1.37	N	019770	500	58 억		214047	N	N	0	N	00	N
13	20240829	130341	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4080	10	2	0.25	43890425	10855	66.53	4035	4090	4000	5290	2850	4070	4043.34	1.84	0	-219	4120	4095	4060	4035	4000	4107	4047	58	1220	500	2930	5	1	11650000	475	5.61	0.57	12	0.09	727.00	7208.00	5180	20240207	-21.24	3425	20231019	19.12	5180	-21.24	20240207	3500	16.57	20240419	5180	-21.24	20240207	3425	19.12	20231019	1.37	N	019770	500	58 억		214047	N	N	0	N	00	N
14	20240829	120338	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4040	-30	5	-0.74	33228880	8234	50.47	4035	4075	4000	5290	2850	4070	4035.57	1.84	0	88	4120	4095	4060	4035	4000	4107	4047	58	1220	500	2930	5	1	11650000	471	5.56	0.56	12	0.07	727.00	7208.00	5180	20240207	-22.01	3425	20231019	17.96	5180	-22.01	20240207	3500	15.43	20240419	5180	-22.01	20240207	3425	17.96	20231019	1.37	N	019770	500	58 억		214047	N	N	0	N	00	N
15	20240829	110342	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4050	-20	5	-0.49	18468545	4574	28.03	4035	4075	4025	5290	2850	4070	4037.72	1.84	0	1006	4120	4095	4060	4035	4000	4107	4047	58	1220	500	2930	5	1	11650000	472	5.57	0.56	12	0.04	727.00	7208.00	5180	20240207	-21.81	3425	20231019	18.25	5180	-21.81	20240207	3500	15.71	20240419	5180	-21.81	20240207	3425	18.25	20231019	1.37	N	019770	500	58 억		214047	N	N	0	N	00	N
16	20240829	100339	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4050	-20	5	-0.49	13394320	3322	20.36	4035	4075	4025	5290	2850	4070	4032.00	1.84	0	1006	4120	4095	4060	4035	4000	4107	4047	58	1220	500	2930	5	1	11650000	472	5.57	0.56	12	0.03	727.00	7208.00	5180	20240207	-21.81	3425	20231019	18.25	5180	-21.81	20240207	3500	15.71	20240419	5180	-21.81	20240207	3425	18.25	20231019	1.37	N	019770	500	58 억		214047	N	N	0	N	00	N
17	20240829	090341	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4035	-35	5	-0.86	610705	150	0.92	4035	4075	4035	5290	2850	4070	4071.37	1.84	0	-85	4120	4095	4060	4035	4000	4107	4047	58	1220	500	2930	5	1	11650000	470	5.55	0.56	12	0.00	727.00	7208.00	5180	20240207	-22.10	3425	20231019	17.81	5180	-22.10	20240207	3500	15.29	20240419	5180	-22.10	20240207	3425	17.81	20231019	1.37	N	019770	500	58 억		214047	N	N	0	N	00	N
18	20240828	160330	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4070	15	2	0.37	66190425	16316	85.70	4055	4085	4025	5270	2840	4055	4056.78	1.86	0	-2761	4138	4096	4063	4021	3988	4080	4005	58	1215	500	2910	5	1	11650000	474	5.60	0.56	12	0.14	727.00	7208.00	5180	20240207	-21.43	3425	20231019	18.83	5180	-21.43	20240207	3500	16.29	20240419	5180	-21.43	20240207	3425	18.83	20231019	1.35	N	019770	500	58 억		216875	N	N	0	N	00	N
19	20240828	150331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4070	15	2	0.37	63873480	15746	82.71	4055	4085	4025	5270	2840	4055	4056.49	1.86	0	-2761	4138	4096	4063	4021	3988	4080	4005	58	1215	500	2910	5	1	11650000	474	5.60	0.56	12	0.14	727.00	7208.00	5180	20240207	-21.43	3425	20231019	18.83	5180	-21.43	20240207	3500	16.29	20240419	5180	-21.43	20240207	3425	18.83	20231019	1.35	N	019770	500	58 억		216875	N	N	0	N	00	N
20	20240828	140332	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4075	20	2	0.49	62127815	15316	80.45	4055	4085	4025	5270	2840	4055	4056.40	1.86	0	-2818	4138	4096	4063	4021	3988	4080	4005	58	1215	500	2910	5	1	11650000	475	5.61	0.57	12	0.13	727.00	7208.00	5180	20240207	-21.33	3425	20231019	18.98	5180	-21.33	20240207	3500	16.43	20240419	5180	-21.33	20240207	3425	18.98	20231019	1.35	N	019770	500	58 억		216875	N	N	0	N	00	N
21	20240828	130333	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4070	15	2	0.37	56600370	13957	73.31	4055	4085	4025	5270	2840	4055	4055.34	1.86	0	-2793	4138	4096	4063	4021	3988	4080	4005	58	1215	500	2910	5	1	11650000	474	5.60	0.56	12	0.12	727.00	7208.00	5180	20240207	-21.43	3425	20231019	18.83	5180	-21.43	20240207	3500	16.29	20240419	5180	-21.43	20240207	3425	18.83	20231019	1.35	N	019770	500	58 억		216875	N	N	0	N	00	N
22	20240828	120331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4075	20	2	0.49	54803885	13516	70.99	4055	4085	4025	5270	2840	4055	4054.74	1.86	0	-2749	4138	4096	4063	4021	3988	4080	4005	58	1215	500	2910	5	1	11650000	475	5.61	0.57	12	0.12	727.00	7208.00	5180	20240207	-21.33	3425	20231019	18.98	5180	-21.33	20240207	3500	16.43	20240419	5180	-21.33	20240207	3425	18.98	20231019	1.35	N	019770	500	58 억		216875	N	N	0	N	00	N
23	20240828	110333	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4045	-10	5	-0.25	25926515	6402	33.63	4055	4065	4025	5270	2840	4055	4049.75	1.86	0	-1248	4138	4096	4063	4021	3988	4080	4005	58	1215	500	2910	5	1	11650000	471	5.56	0.56	12	0.05	727.00	7208.00	5180	20240207	-21.91	3425	20231019	18.10	5180	-21.91	20240207	3500	15.57	20240419	5180	-21.91	20240207	3425	18.10	20231019	1.35	N	019770	500	58 억		216875	N	N	0	N	00	N
24	20240828	100343	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4060	5	2	0.12	24104445	5952	31.26	4055	4065	4025	5270	2840	4055	4049.81	1.86	0	-1181	4138	4096	4063	4021	3988	4080	4005	58	1215	500	2910	5	1	11650000	473	5.58	0.56	12	0.05	727.00	7208.00	5180	20240207	-21.62	3425	20231019	18.54	5180	-21.62	20240207	3500	16.00	20240419	5180	-21.62	20240207	3425	18.54	20231019	1.35	N	019770	500	58 억		216875	N	N	0	N	00	N
25	20240828	090337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4055	0	3	0.00	2428945	599	3.15	4055	4055	4055	5270	2840	4055	4055.00	1.86	0	-92	4138	4096	4063	4021	3988	4080	4005	58	1215	500	2910	5	1	11650000	472	5.58	0.56	12	0.01	727.00	7208.00	5180	20240207	-21.72	3425	20231019	18.39	5180	-21.72	20240207	3500	15.86	20240419	5180	-21.72	20240207	3425	18.39	20231019	1.35	N	019770	500	58 억		216875	N	N	0	N	00	N
26	20240827	160331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4055	-50	5	-1.22	75857035	18696	72.31	4085	4105	4030	5330	2875	4105	4057.39	1.86	0	-742	4198	4151	4103	4056	4008	4127	4032	58	1225	500	2950	5	1	11650000	472	5.58	0.56	12	0.16	727.00	7208.00	5180	20240207	-21.72	3425	20231019	18.39	5180	-21.72	20240207	3500	15.86	20240419	5180	-21.72	20240207	3425	18.39	20231019	1.36	N	019770	500	58 억		217159	N	N	0	N	00	N
27	20240827	150332	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4060	-45	5	-1.10	62110440	15307	59.20	4085	4105	4030	5330	2875	4105	4057.65	1.86	0	-742	4198	4151	4103	4056	4008	4127	4032	58	1225	500	2950	5	1	11650000	473	5.58	0.56	12	0.13	727.00	7208.00	5180	20240207	-21.62	3425	20231019	18.54	5180	-21.62	20240207	3500	16.00	20240419	5180	-21.62	20240207	3425	18.54	20231019	1.36	N	019770	500	58 억		217159	N	N	0	N	00	N
28	20240827	140332	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4060	-45	5	-1.10	55665245	13720	53.06	4085	4105	4030	5330	2875	4105	4057.23	1.86	0	-516	4198	4151	4103	4056	4008	4127	4032	58	1225	500	2950	5	1	11650000	473	5.58	0.56	12	0.12	727.00	7208.00	5180	20240207	-21.62	3425	20231019	18.54	5180	-21.62	20240207	3500	16.00	20240419	5180	-21.62	20240207	3425	18.54	20231019	1.36	N	019770	500	58 억		217159	N	N	0	N	00	N
29	20240827	130332	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4070	-35	5	-0.85	54467965	13425	51.92	4085	4105	4030	5330	2875	4105	4057.20	1.86	0	-516	4198	4151	4103	4056	4008	4127	4032	58	1225	500	2950	5	1	11650000	474	5.60	0.56	12	0.12	727.00	7208.00	5180	20240207	-21.43	3425	20231019	18.83	5180	-21.43	20240207	3500	16.29	20240419	5180	-21.43	20240207	3425	18.83	20231019	1.36	N	019770	500	58 억		217159	N	N	0	N	00	N
30	20240827	120334	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4055	-50	5	-1.22	49937540	12309	47.61	4085	4105	4030	5330	2875	4105	4056.99	1.86	0	-279	4198	4151	4103	4056	4008	4127	4032	58	1225	500	2950	5	1	11650000	472	5.58	0.56	12	0.11	727.00	7208.00	5180	20240207	-21.72	3425	20231019	18.39	5180	-21.72	20240207	3500	15.86	20240419	5180	-21.72	20240207	3425	18.39	20231019	1.36	N	019770	500	58 억		217159	N	N	0	N	00	N
31	20240827	110334	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4045	-60	5	-1.46	36945115	9093	35.17	4085	4105	4040	5330	2875	4105	4063.03	1.86	0	-143	4198	4151	4103	4056	4008	4127	4032	58	1225	500	2950	5	1	11650000	471	5.56	0.56	12	0.08	727.00	7208.00	5180	20240207	-21.91	3425	20231019	18.10	5180	-21.91	20240207	3500	15.57	20240419	5180	-21.91	20240207	3425	18.10	20231019	1.36	N	019770	500	58 억		217159	N	N	0	N	00	N
32	20240827	100332	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4085	-20	5	-0.49	27441970	6747	26.09	4085	4105	4050	5330	2875	4105	4067.28	1.86	0	-455	4198	4151	4103	4056	4008	4127	4032	58	1225	500	2950	5	1	11650000	476	5.62	0.57	12	0.06	727.00	7208.00	5180	20240207	-21.14	3425	20231019	19.27	5180	-21.14	20240207	3500	16.71	20240419	5180	-21.14	20240207	3425	19.27	20231019	1.36	N	019770	500	58 억		217159	N	N	0	N	00	N
33	20240827	090330	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4070	-35	5	-0.85	4469750	1097	4.24	4085	4105	4070	5330	2875	4105	4074.52	1.86	0	60	4198	4151	4103	4056	4008	4127	4032	58	1225	500	2950	5	1	11650000	474	5.60	0.56	12	0.01	727.00	7208.00	5180	20240207	-21.43	3425	20231019	18.83	5180	-21.43	20240207	3500	16.29	20240419	5180	-21.43	20240207	3425	18.83	20231019	1.36	N	019770	500	58 억		217159	N	N	0	N	00	N
34	20240826	160328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4105	-25	5	-0.61	105925110	25856	208.75	4130	4150	4055	5360	2895	4130	4096.73	1.87	0	-505	4203	4166	4148	4111	4093	4157	4102	58	1230	500	2970	5	1	11650000	478	5.65	0.57	12	0.22	727.00	7208.00	5180	20240207	-20.75	3425	20231019	19.85	5180	-20.75	20240207	3500	17.29	20240419	5180	-20.75	20240207	3425	19.85	20231019	1.35	N	019770	500	58 억		217509	N	N	0	N	00	N
35	20240826	150331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4095	-35	5	-0.85	101360410	24743	199.77	4130	4150	4055	5360	2895	4130	4096.53	1.87	0	-322	4203	4166	4148	4111	4093	4157	4102	58	1230	500	2970	5	1	11650000	477	5.63	0.57	12	0.21	727.00	7208.00	5180	20240207	-20.95	3425	20231019	19.56	5180	-20.95	20240207	3500	17.00	20240419	5180	-20.95	20240207	3425	19.56	20231019	1.35	N	019770	500	58 억		217509	N	N	0	N	00	N
36	20240826	140332	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4085	-45	5	-1.09	91012455	22216	179.36	4130	4150	4055	5360	2895	4130	4096.71	1.87	0	249	4203	4166	4148	4111	4093	4157	4102	58	1230	500	2970	5	1	11650000	476	5.62	0.57	12	0.19	727.00	7208.00	5180	20240207	-21.14	3425	20231019	19.27	5180	-21.14	20240207	3500	16.71	20240419	5180	-21.14	20240207	3425	19.27	20231019	1.35	N	019770	500	58 억		217509	N	N	0	N	00	N
37	20240826	130333	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4100	-30	5	-0.73	86408190	21091	170.28	4130	4150	4055	5360	2895	4130	4096.92	1.87	0	280	4203	4166	4148	4111	4093	4157	4102	58	1230	500	2970	5	1	11650000	478	5.64	0.57	12	0.18	727.00	7208.00	5180	20240207	-20.85	3425	20231019	19.71	5180	-20.85	20240207	3500	17.14	20240419	5180	-20.85	20240207	3425	19.71	20231019	1.35	N	019770	500	58 억		217509	N	N	0	N	00	N
38	20240826	120331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4130	0	3	0.00	78405075	19140	154.53	4130	4150	4055	5360	2895	4130	4096.40	1.87	0	-152	4203	4166	4148	4111	4093	4157	4102	58	1230	500	2970	5	1	11650000	481	5.68	0.57	12	0.16	727.00	7208.00	5180	20240207	-20.27	3425	20231019	20.58	5180	-20.27	20240207	3500	18.00	20240419	5180	-20.27	20240207	3425	20.58	20231019	1.35	N	019770	500	58 억		217509	N	N	0	N	00	N
39	20240826	110331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4100	-30	5	-0.73	61411160	15014	121.22	4130	4130	4055	5360	2895	4130	4090.26	1.87	0	989	4203	4166	4148	4111	4093	4157	4102	58	1230	500	2970	5	1	11650000	478	5.64	0.57	12	0.13	727.00	7208.00	5180	20240207	-20.85	3425	20231019	19.71	5180	-20.85	20240207	3500	17.14	20240419	5180	-20.85	20240207	3425	19.71	20231019	1.35	N	019770	500	58 억		217509	N	N	0	N	00	N
40	20240826	100332	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4100	-30	5	-0.73	48458565	11862	95.77	4130	4130	4055	5360	2895	4130	4085.19	1.87	0	880	4203	4166	4148	4111	4093	4157	4102	58	1230	500	2970	5	1	11650000	478	5.64	0.57	12	0.10	727.00	7208.00	5180	20240207	-20.85	3425	20231019	19.71	5180	-20.85	20240207	3500	17.14	20240419	5180	-20.85	20240207	3425	19.71	20231019	1.35	N	019770	500	58 억		217509	N	N	0	N	00	N
41	20240826	090330	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4105	-25	5	-0.61	12120915	2952	23.83	4130	4130	4100	5360	2895	4130	4106.00	1.87	0	108	4203	4166	4148	4111	4093	4157	4102	58	1230	500	2970	5	1	11650000	478	5.65	0.57	12	0.03	727.00	7208.00	5180	20240207	-20.75	3425	20231019	19.85	5180	-20.75	20240207	3500	17.29	20240419	5180	-20.75	20240207	3425	19.85	20231019	1.35	N	019770	500	58 억		217509	N	N	0	N	00	N
42	20240823	160330	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4130	-65	5	-1.55	50858040	12278	56.91	4135	4185	4130	5450	2940	4195	4142.25	1.88	0	-1623	4288	4241	4193	4146	4098	4217	4122	58	1255	500	3020	5	1	11650000	481	5.68	0.57	12	0.11	727.00	7208.00	5180	20240207	-20.27	3425	20231019	20.58	5180	-20.27	20240207	3500	18.00	20240419	5180	-20.27	20240207	3425	20.58	20231019	1.37	N	019770	500	58 억		219132	N	N	0	N	00	N
43	20240823	150331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4135	-60	5	-1.43	41387840	9986	46.29	4135	4185	4130	5450	2940	4195	4144.59	1.88	0	-1180	4288	4241	4193	4146	4098	4217	4122	58	1255	500	3020	5	1	11650000	482	5.69	0.57	12	0.09	727.00	7208.00	5180	20240207	-20.17	3425	20231019	20.73	5180	-20.17	20240207	3500	18.14	20240419	5180	-20.17	20240207	3425	20.73	20231019	1.37	N	019770	500	58 억		219132	N	N	0	N	00	N
44	20240823	140331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4150	-45	5	-1.07	37143445	8960	41.53	4135	4185	4130	5450	2940	4195	4145.47	1.88	0	-1175	4288	4241	4193	4146	4098	4217	4122	58	1255	500	3020	5	1	11650000	483	5.71	0.58	12	0.08	727.00	7208.00	5180	20240207	-19.88	3425	20231019	21.17	5180	-19.88	20240207	3500	18.57	20240419	5180	-19.88	20240207	3425	21.17	20231019	1.37	N	019770	500	58 억		219132	N	N	0	N	00	N
45	20240823	130330	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4145	-50	5	-1.19	35939615	8670	40.19	4135	4185	4130	5450	2940	4195	4145.28	1.88	0	-1174	4288	4241	4193	4146	4098	4217	4122	58	1255	500	3020	5	1	11650000	483	5.70	0.58	12	0.07	727.00	7208.00	5180	20240207	-19.98	3425	20231019	21.02	5180	-19.98	20240207	3500	18.43	20240419	5180	-19.98	20240207	3425	21.02	20231019	1.37	N	019770	500	58 억		219132	N	N	0	N	00	N
46	20240823	120330	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4140	-55	5	-1.31	35571575	8581	39.78	4135	4185	4130	5450	2940	4195	4145.39	1.88	0	-1172	4288	4241	4193	4146	4098	4217	4122	58	1255	500	3020	5	1	11650000	482	5.69	0.57	12	0.07	727.00	7208.00	5180	20240207	-20.08	3425	20231019	20.88	5180	-20.08	20240207	3500	18.29	20240419	5180	-20.08	20240207	3425	20.88	20231019	1.37	N	019770	500	58 억		219132	N	N	0	N	00	N
47	20240823	110329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4140	-55	5	-1.31	29054165	7006	32.48	4135	4185	4130	5450	2940	4195	4147.04	1.88	0	-1090	4288	4241	4193	4146	4098	4217	4122	58	1255	500	3020	5	1	11650000	482	5.69	0.57	12	0.06	727.00	7208.00	5180	20240207	-20.08	3425	20231019	20.88	5180	-20.08	20240207	3500	18.29	20240419	5180	-20.08	20240207	3425	20.88	20231019	1.37	N	019770	500	58 억		219132	N	N	0	N	00	N
48	20240823	100329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4160	-35	5	-0.83	15150445	3656	16.95	4135	4175	4130	5450	2940	4195	4143.99	1.88	0	-245	4288	4241	4193	4146	4098	4217	4122	58	1255	500	3020	5	1	11650000	485	5.72	0.58	12	0.03	727.00	7208.00	5180	20240207	-19.69	3425	20231019	21.46	5180	-19.69	20240207	3500	18.86	20240419	5180	-19.69	20240207	3425	21.46	20231019	1.37	N	019770	500	58 억		219132	N	N	0	N	00	N
49	20240823	090331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4145	-50	5	-1.19	5154600	1246	5.78	4135	4145	4135	5450	2940	4195	4136.92	1.88	0	47	4288	4241	4193	4146	4098	4217	4122	58	1255	500	3020	5	1	11650000	483	5.70	0.58	12	0.01	727.00	7208.00	5180	20240207	-19.98	3425	20231019	21.02	5180	-19.98	20240207	3500	18.43	20240419	5180	-19.98	20240207	3425	21.02	20231019	1.37	N	019770	500	58 억		219132	N	N	0	N	00	N
50	20240822	160328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4195	-10	5	-0.24	89667310	21447	59.30	4205	4240	4145	5460	2945	4205	4180.69	1.88	0	-354	4271	4237	4221	4187	4171	4230	4180	58	1255	500	3020	5	1	11650000	489	5.77	0.58	12	0.18	727.00	7208.00	5180	20240207	-19.02	3425	20231019	22.48	5180	-19.02	20240207	3500	19.86	20240419	5180	-19.02	20240207	3425	22.48	20231019	1.39	N	019770	500	58 억		219486	N	N	0	N	00	N
51	20240822	150331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4160	-45	5	-1.07	84173550	20133	55.67	4205	4240	4145	5460	2945	4205	4180.87	1.88	0	-207	4271	4237	4221	4187	4171	4230	4180	58	1255	500	3020	5	1	11650000	485	5.72	0.58	12	0.17	727.00	7208.00	5180	20240207	-19.69	3425	20231019	21.46	5180	-19.69	20240207	3500	18.86	20240419	5180	-19.69	20240207	3425	21.46	20231019	1.39	N	019770	500	58 억		219486	N	N	0	N	00	N
52	20240822	140332	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4170	-35	5	-0.83	80190185	19177	53.03	4205	4240	4145	5460	2945	4205	4181.58	1.88	0	-590	4271	4237	4221	4187	4171	4230	4180	58	1255	500	3020	5	1	11650000	486	5.74	0.58	12	0.16	727.00	7208.00	5180	20240207	-19.50	3425	20231019	21.75	5180	-19.50	20240207	3500	19.14	20240419	5180	-19.50	20240207	3425	21.75	20231019	1.39	N	019770	500	58 억		219486	N	N	0	N	00	N
53	20240822	130330	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4150	-55	5	-1.31	75544925	18057	49.93	4205	4240	4145	5460	2945	4205	4183.69	1.88	0	-744	4271	4237	4221	4187	4171	4230	4180	58	1255	500	3020	5	1	11650000	483	5.71	0.58	12	0.15	727.00	7208.00	5180	20240207	-19.88	3425	20231019	21.17	5180	-19.88	20240207	3500	18.57	20240419	5180	-19.88	20240207	3425	21.17	20231019	1.39	N	019770	500	58 억		219486	N	N	0	N	00	N
54	20240822	120333	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4155	-50	5	-1.19	67864495	16218	44.84	4205	4240	4145	5460	2945	4205	4184.52	1.88	0	-254	4271	4237	4221	4187	4171	4230	4180	58	1255	500	3020	5	1	11650000	484	5.72	0.58	12	0.14	727.00	7208.00	5180	20240207	-19.79	3425	20231019	21.31	5180	-19.79	20240207	3500	18.71	20240419	5180	-19.79	20240207	3425	21.31	20231019	1.39	N	019770	500	58 억		219486	N	N	0	N	00	N
55	20240822	110329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4155	-50	5	-1.19	59105165	14111	39.02	4205	4240	4145	5460	2945	4205	4188.59	1.88	0	-44	4271	4237	4221	4187	4171	4230	4180	58	1255	500	3020	5	1	11650000	484	5.72	0.58	12	0.12	727.00	7208.00	5180	20240207	-19.79	3425	20231019	21.31	5180	-19.79	20240207	3500	18.71	20240419	5180	-19.79	20240207	3425	21.31	20231019	1.39	N	019770	500	58 억		219486	N	N	0	N	00	N
56	20240822	100330	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4170	-35	5	-0.83	43414025	10337	28.58	4205	4240	4165	5460	2945	4205	4199.87	1.88	0	-234	4271	4237	4221	4187	4171	4230	4180	58	1255	500	3020	5	1	11650000	486	5.74	0.58	12	0.09	727.00	7208.00	5180	20240207	-19.50	3425	20231019	21.75	5180	-19.50	20240207	3500	19.14	20240419	5180	-19.50	20240207	3425	21.75	20231019	1.39	N	019770	500	58 억		219486	N	N	0	N	00	N
57	20240822	090329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4200	-5	5	-0.12	30286220	7203	19.92	4205	4240	4195	5460	2945	4205	4204.67	1.88	0	112	4271	4237	4221	4187	4171	4230	4180	58	1255	500	3020	5	1	11650000	489	5.78	0.58	12	0.06	727.00	7208.00	5180	20240207	-18.92	3425	20231019	22.63	5180	-18.92	20240207	3500	20.00	20240419	5180	-18.92	20240207	3425	22.63	20231019	1.39	N	019770	500	58 억		219486	N	N	0	N	00	N
58	20240821	160329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4205	-25	5	-0.59	150310285	35591	67.37	4230	4255	4205	5490	2965	4230	4223.40	1.87	0	1911	4326	4277	4186	4137	4046	4302	4162	58	1260	500	3040	5	1	11650000	490	5.78	0.58	12	0.31	727.00	7208.00	5180	20240207	-18.82	3425	20231019	22.77	5180	-18.82	20240207	3500	20.14	20240419	5180	-18.82	20240207	3425	22.77	20231019	1.42	N	019770	500	58 억		217575	N	N	0	N	00	N
59	20240821	150332	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4215	-15	5	-0.35	133533895	31603	59.82	4230	4255	4205	5490	2965	4230	4225.36	1.87	0	1647	4326	4277	4186	4137	4046	4302	4162	58	1260	500	3040	5	1	11650000	491	5.80	0.58	12	0.27	727.00	7208.00	5180	20240207	-18.63	3425	20231019	23.07	5180	-18.63	20240207	3500	20.43	20240419	5180	-18.63	20240207	3425	23.07	20231019	1.42	N	019770	500	58 억		217575	N	N	0	N	00	N
60	20240821	140329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4210	-20	5	-0.47	126580600	29954	56.70	4230	4255	4205	5490	2965	4230	4225.83	1.87	0	1379	4326	4277	4186	4137	4046	4302	4162	58	1260	500	3040	5	1	11650000	490	5.79	0.58	12	0.26	727.00	7208.00	5180	20240207	-18.73	3425	20231019	22.92	5180	-18.73	20240207	3500	20.29	20240419	5180	-18.73	20240207	3425	22.92	20231019	1.42	N	019770	500	58 억		217575	N	N	0	N	00	N
61	20240821	130330	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4235	5	2	0.12	119552505	28290	53.55	4230	4255	4205	5490	2965	4230	4225.96	1.87	0	1323	4326	4277	4186	4137	4046	4302	4162	58	1260	500	3040	5	1	11650000	493	5.83	0.59	12	0.24	727.00	7208.00	5180	20240207	-18.24	3425	20231019	23.65	5180	-18.24	20240207	3500	21.00	20240419	5180	-18.24	20240207	3425	23.65	20231019	1.42	N	019770	500	58 억		217575	N	N	0	N	00	N
62	20240821	120333	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4225	-5	5	-0.12	90235540	21333	40.38	4230	4255	4210	5490	2965	4230	4229.86	1.87	0	685	4326	4277	4186	4137	4046	4302	4162	58	1260	500	3040	5	1	11650000	492	5.81	0.59	12	0.18	727.00	7208.00	5180	20240207	-18.44	3425	20231019	23.36	5180	-18.44	20240207	3500	20.71	20240419	5180	-18.44	20240207	3425	23.36	20231019	1.42	N	019770	500	58 억		217575	N	N	0	N	00	N
63	20240821	110328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4220	-10	5	-0.24	83052940	19630	37.16	4230	4255	4210	5490	2965	4230	4230.92	1.87	0	368	4326	4277	4186	4137	4046	4302	4162	58	1260	500	3040	5	1	11650000	492	5.80	0.59	12	0.17	727.00	7208.00	5180	20240207	-18.53	3425	20231019	23.21	5180	-18.53	20240207	3500	20.57	20240419	5180	-18.53	20240207	3425	23.21	20231019	1.42	N	019770	500	58 억		217575	N	N	0	N	00	N
64	20240821	100331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4240	10	2	0.24	63026760	14891	28.19	4230	4255	4210	5490	2965	4230	4232.54	1.87	0	-294	4326	4277	4186	4137	4046	4302	4162	58	1260	500	3040	5	1	11650000	494	5.83	0.59	12	0.13	727.00	7208.00	5180	20240207	-18.15	3425	20231019	23.80	5180	-18.15	20240207	3500	21.14	20240419	5180	-18.15	20240207	3425	23.80	20231019	1.42	N	019770	500	58 억		217575	N	N	0	N	00	N
65	20240821	090329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4230	0	3	0.00	27448470	6489	12.28	4230	4230	4230	5490	2965	4230	4230.00	1.87	0	-2567	4326	4277	4186	4137	4046	4302	4162	58	1260	500	3040	5	1	11650000	493	5.82	0.59	12	0.06	727.00	7208.00	5180	20240207	-18.34	3425	20231019	23.50	5180	-18.34	20240207	3500	20.86	20240419	5180	-18.34	20240207	3425	23.50	20231019	1.42	N	019770	500	58 억		217575	N	N	0	N	00	N
66	20240820	160325	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4230	140	2	3.42	220095055	52708	104.27	4095	4235	4095	5310	2865	4090	4175.74	1.82	0	4840	4226	4157	4061	3992	3896	4110	3945	58	1220	500	2940	5	1	11650000	493	5.82	0.59	12	0.45	727.00	7208.00	5180	20240207	-18.34	3425	20231019	23.50	5180	-18.34	20240207	3500	20.86	20240419	5180	-18.34	20240207	3425	23.50	20231019	1.42	N	019770	500	58 억		211567	N	N	0	N	00	N
67	20240820	150329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4225	135	2	3.30	201671180	48349	95.64	4095	4235	4095	5310	2865	4090	4171.16	1.82	0	4644	4226	4157	4061	3992	3896	4110	3945	58	1220	500	2940	5	1	11650000	492	5.81	0.59	12	0.42	727.00	7208.00	5180	20240207	-18.44	3425	20231019	23.36	5180	-18.44	20240207	3500	20.71	20240419	5180	-18.44	20240207	3425	23.36	20231019	1.42	N	019770	500	58 억		211567	N	N	0	N	00	N
68	20240820	140329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4140	50	2	1.22	68958480	16667	32.97	4095	4160	4095	5310	2865	4090	4137.43	1.82	0	2401	4226	4157	4061	3992	3896	4110	3945	58	1220	500	2940	5	1	11650000	482	5.69	0.57	12	0.14	727.00	7208.00	5180	20240207	-20.08	3425	20231019	20.88	5180	-20.08	20240207	3500	18.29	20240419	5180	-20.08	20240207	3425	20.88	20231019	1.42	N	019770	500	58 억		211567	N	N	0	N	00	N
69	20240820	130329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4135	45	2	1.10	41292515	9997	19.78	4095	4160	4095	5310	2865	4090	4130.49	1.82	0	924	4226	4157	4061	3992	3896	4110	3945	58	1220	500	2940	5	1	11650000	482	5.69	0.57	12	0.09	727.00	7208.00	5180	20240207	-20.17	3425	20231019	20.73	5180	-20.17	20240207	3500	18.14	20240419	5180	-20.17	20240207	3425	20.73	20231019	1.42	N	019770	500	58 억		211567	N	N	0	N	00	N
70	20240820	120329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4120	30	2	0.73	32573195	7885	15.60	4095	4160	4095	5310	2865	4090	4131.03	1.82	0	526	4226	4157	4061	3992	3896	4110	3945	58	1220	500	2940	5	1	11650000	480	5.67	0.57	12	0.07	727.00	7208.00	5180	20240207	-20.46	3425	20231019	20.29	5180	-20.46	20240207	3500	17.71	20240419	5180	-20.46	20240207	3425	20.29	20231019	1.42	N	019770	500	58 억		211567	N	N	0	N	00	N
71	20240820	110328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4115	25	2	0.61	28578310	6916	13.68	4095	4160	4095	5310	2865	4090	4132.20	1.82	0	528	4226	4157	4061	3992	3896	4110	3945	58	1220	500	2940	5	1	11650000	479	5.66	0.57	12	0.06	727.00	7208.00	5180	20240207	-20.56	3425	20231019	20.15	5180	-20.56	20240207	3500	17.57	20240419	5180	-20.56	20240207	3425	20.15	20231019	1.42	N	019770	500	58 억		211567	N	N	0	N	00	N
72	20240820	100327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4140	50	2	1.22	21158500	5116	10.12	4095	4160	4095	5310	2865	4090	4135.75	1.82	0	89	4226	4157	4061	3992	3896	4110	3945	58	1220	500	2940	5	1	11650000	482	5.69	0.57	12	0.04	727.00	7208.00	5180	20240207	-20.08	3425	20231019	20.88	5180	-20.08	20240207	3500	18.29	20240419	5180	-20.08	20240207	3425	20.88	20231019	1.42	N	019770	500	58 억		211567	N	N	0	N	00	N
73	20240820	090327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4100	10	2	0.24	410585	100	0.20	4095	4120	4095	5310	2865	4090	4105.85	1.82	0	38	4226	4157	4061	3992	3896	4110	3945	58	1220	500	2940	5	1	11650000	478	5.64	0.57	12	0.00	727.00	7208.00	5180	20240207	-20.85	3425	20231019	19.71	5180	-20.85	20240207	3500	17.14	20240419	5180	-20.85	20240207	3425	19.71	20231019	1.42	N	019770	500	58 억		211567	N	N	0	N	00	N
74	20240819	160324	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4090	-15	5	-0.37	204144925	50551	102.43	4115	4130	3965	5330	2875	4105	4038.19	1.85	0	-4014	4188	4146	4098	4056	4008	4122	4032	58	1225	500	2950	5	1	11650000	476	5.63	0.57	12	0.43	727.00	7208.00	5180	20240207	-21.04	3425	20231019	19.42	5180	-21.04	20240207	3500	16.86	20240419	5180	-21.04	20240207	3425	19.42	20231019	1.41	N	019770	500	58 억		215595	N	N	0	N	00	N
75	20240819	150325	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4065	-40	5	-0.97	190644570	47238	95.72	4115	4130	3965	5330	2875	4105	4035.83	1.85	0	-3892	4188	4146	4098	4056	4008	4122	4032	58	1225	500	2950	5	1	11650000	474	5.59	0.56	12	0.41	727.00	7208.00	5180	20240207	-21.53	3425	20231019	18.69	5180	-21.53	20240207	3500	16.14	20240419	5180	-21.53	20240207	3425	18.69	20231019	1.41	N	019770	500	58 억		215595	N	N	0	N	00	N
76	20240819	140327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4050	-55	5	-1.34	163226925	40474	82.01	4115	4130	3965	5330	2875	4105	4032.88	1.85	0	-5416	4188	4146	4098	4056	4008	4122	4032	58	1225	500	2950	5	1	11650000	472	5.57	0.56	12	0.35	727.00	7208.00	5180	20240207	-21.81	3425	20231019	18.25	5180	-21.81	20240207	3500	15.71	20240419	5180	-21.81	20240207	3425	18.25	20231019	1.41	N	019770	500	58 억		215595	N	N	0	N	00	N
77	20240819	130325	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4030	-75	5	-1.83	125909100	31262	63.34	4115	4130	3965	5330	2875	4105	4027.54	1.85	0	-4479	4188	4146	4098	4056	4008	4122	4032	58	1225	500	2950	5	1	11650000	469	5.54	0.56	12	0.27	727.00	7208.00	5180	20240207	-22.20	3425	20231019	17.66	5180	-22.20	20240207	3500	15.14	20240419	5180	-22.20	20240207	3425	17.66	20231019	1.41	N	019770	500	58 억		215595	N	N	0	N	00	N
78	20240819	120325	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3985	-120	5	-2.92	100133860	24807	50.27	4115	4130	3985	5330	2875	4105	4036.52	1.85	0	-4795	4188	4146	4098	4056	4008	4122	4032	58	1225	500	2950	5	1	11650000	464	5.48	0.55	12	0.21	727.00	7208.00	5180	20240207	-23.07	3425	20231019	16.35	5180	-23.07	20240207	3500	13.86	20240419	5180	-23.07	20240207	3425	16.35	20231019	1.41	N	019770	500	58 억		215595	N	N	0	N	00	N
79	20240819	110326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4010	-95	5	-2.31	66746100	16476	33.38	4115	4130	4005	5330	2875	4105	4051.11	1.85	0	-3609	4188	4146	4098	4056	4008	4122	4032	58	1225	500	2950	5	1	11650000	467	5.52	0.56	12	0.14	727.00	7208.00	5180	20240207	-22.59	3425	20231019	17.08	5180	-22.59	20240207	3500	14.57	20240419	5180	-22.59	20240207	3425	17.08	20231019	1.41	N	019770	500	58 억		215595	N	N	0	N	00	N
80	20240819	100326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4050	-55	5	-1.34	29446500	7215	14.62	4115	4130	4050	5330	2875	4105	4081.29	1.85	0	-669	4188	4146	4098	4056	4008	4122	4032	58	1225	500	2950	5	1	11650000	472	5.57	0.56	12	0.06	727.00	7208.00	5180	20240207	-21.81	3425	20231019	18.25	5180	-21.81	20240207	3500	15.71	20240419	5180	-21.81	20240207	3425	18.25	20231019	1.41	N	019770	500	58 억		215595	N	N	0	N	00	N
81	20240819	090326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4070	-35	5	-0.85	8205605	2000	4.05	4115	4115	4070	5330	2875	4105	4102.80	1.85	0	-82	4188	4146	4098	4056	4008	4122	4032	58	1225	500	2950	5	1	11650000	474	5.60	0.56	12	0.02	727.00	7208.00	5180	20240207	-21.43	3425	20231019	18.83	5180	-21.43	20240207	3500	16.29	20240419	5180	-21.43	20240207	3425	18.83	20231019	1.41	N	019770	500	58 억		215595	N	N	0	N	00	N
82	20240816	160323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4105	0	3	0.00	200404420	49048	192.59	4110	4140	4050	5330	2875	4105	4085.74	1.91	0	-7377	4215	4160	4105	4050	3995	4132	4022	58	1225	500	2950	5	1	11650000	478	5.65	0.57	12	0.42	727.00	7208.00	5180	20240207	-20.75	3425	20231019	19.85	5180	-20.75	20240207	3500	17.29	20240419	5180	-20.75	20240207	3425	19.85	20231019	1.43	N	019770	500	58 억		222887	N	N	0	N	00	N
83	20240816	150325	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4080	-25	5	-0.61	189867960	46476	182.49	4110	4140	4050	5330	2875	4105	4085.21	1.91	0	-7299	4215	4160	4105	4050	3995	4132	4022	58	1225	500	2950	5	1	11650000	475	5.61	0.57	12	0.40	727.00	7208.00	5180	20240207	-21.24	3425	20231019	19.12	5180	-21.24	20240207	3500	16.57	20240419	5180	-21.24	20240207	3425	19.12	20231019	1.43	N	019770	500	58 억		222887	N	N	0	N	00	N
84	20240816	140325	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4100	-5	5	-0.12	163531270	40037	157.21	4110	4140	4050	5330	2875	4105	4084.40	1.91	0	-5888	4215	4160	4105	4050	3995	4132	4022	58	1225	500	2950	5	1	11650000	478	5.64	0.57	12	0.34	727.00	7208.00	5180	20240207	-20.85	3425	20231019	19.71	5180	-20.85	20240207	3500	17.14	20240419	5180	-20.85	20240207	3425	19.71	20231019	1.43	N	019770	500	58 억		222887	N	N	0	N	00	N
85	20240816	130328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4060	-45	5	-1.10	147992900	36221	142.23	4110	4140	4050	5330	2875	4105	4085.73	1.91	0	-5705	4215	4160	4105	4050	3995	4132	4022	58	1225	500	2950	5	1	11650000	473	5.58	0.56	12	0.31	727.00	7208.00	5180	20240207	-21.62	3425	20231019	18.54	5180	-21.62	20240207	3500	16.00	20240419	5180	-21.62	20240207	3425	18.54	20231019	1.43	N	019770	500	58 억		222887	N	N	0	N	00	N
86	20240816	120326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4060	-45	5	-1.10	131781625	32237	126.58	4110	4140	4050	5330	2875	4105	4087.79	1.91	0	-4783	4215	4160	4105	4050	3995	4132	4022	58	1225	500	2950	5	1	11650000	473	5.58	0.56	12	0.28	727.00	7208.00	5180	20240207	-21.62	3425	20231019	18.54	5180	-21.62	20240207	3500	16.00	20240419	5180	-21.62	20240207	3425	18.54	20231019	1.43	N	019770	500	58 억		222887	N	N	0	N	00	N
87	20240816	110327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4080	-25	5	-0.61	101388035	24769	97.26	4110	4140	4065	5330	2875	4105	4093.25	1.91	0	-3504	4215	4160	4105	4050	3995	4132	4022	58	1225	500	2950	5	1	11650000	475	5.61	0.57	12	0.21	727.00	7208.00	5180	20240207	-21.24	3425	20231019	19.12	5180	-21.24	20240207	3500	16.57	20240419	5180	-21.24	20240207	3425	19.12	20231019	1.43	N	019770	500	58 억		222887	N	N	0	N	00	N
88	20240816	100324	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4105	0	3	0.00	73170240	17878	70.20	4110	4140	4065	5330	2875	4105	4092.62	1.91	0	-1563	4215	4160	4105	4050	3995	4132	4022	58	1225	500	2950	5	1	11650000	478	5.65	0.57	12	0.15	727.00	7208.00	5180	20240207	-20.75	3425	20231019	19.85	5180	-20.75	20240207	3500	17.29	20240419	5180	-20.75	20240207	3425	19.85	20231019	1.43	N	019770	500	58 억		222887	N	N	0	N	00	N
89	20240816	090325	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4115	10	2	0.24	5521710	1343	5.27	4110	4130	4110	5330	2875	4105	4112.60	1.91	0	-14	4215	4160	4105	4050	3995	4132	4022	58	1225	500	2950	5	1	11650000	479	5.66	0.57	12	0.01	727.00	7208.00	5180	20240207	-20.56	3425	20231019	20.15	5180	-20.56	20240207	3500	17.57	20240419	5180	-20.56	20240207	3425	20.15	20231019	1.43	N	019770	500	58 억		222887	N	N	0	N	00	N
90	20240814	160326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4105	-45	5	-1.08	103660675	25360	99.91	4150	4160	4050	5390	2905	4150	4087.56	1.93	0	-3318	4280	4215	4150	4085	4020	4182	4052	58	1240	500	2980	5	1	11650000	478	5.65	0.57	12	0.22	727.00	7208.00	5180	20240207	-20.75	3425	20231019	19.85	5180	-20.75	20240207	3500	17.29	20240419	5180	-20.75	20240207	3425	19.85	20231019	1.44	N	019770	500	58 억		224977	N	N	0	N	00	N
91	20240814	150326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4105	-45	5	-1.08	87755930	21468	84.58	4150	4160	4050	5390	2905	4150	4087.76	1.93	0	-1581	4280	4215	4150	4085	4020	4182	4052	58	1240	500	2980	5	1	11650000	478	5.65	0.57	12	0.18	727.00	7208.00	5180	20240207	-20.75	3425	20231019	19.85	5180	-20.75	20240207	3500	17.29	20240419	5180	-20.75	20240207	3425	19.85	20231019	1.44	N	019770	500	58 억		224977	N	N	0	N	00	N
92	20240814	140330	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4075	-75	5	-1.81	79071050	19338	76.18	4150	4160	4050	5390	2905	4150	4088.89	1.93	0	-1400	4280	4215	4150	4085	4020	4182	4052	58	1240	500	2980	5	1	11650000	475	5.61	0.57	12	0.17	727.00	7208.00	5180	20240207	-21.33	3425	20231019	18.98	5180	-21.33	20240207	3500	16.43	20240419	5180	-21.33	20240207	3425	18.98	20231019	1.44	N	019770	500	58 억		224977	N	N	0	N	00	N
93	20240814	130327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4075	-75	5	-1.81	78231905	19132	75.37	4150	4160	4050	5390	2905	4150	4089.06	1.93	0	-1371	4280	4215	4150	4085	4020	4182	4052	58	1240	500	2980	5	1	11650000	475	5.61	0.57	12	0.16	727.00	7208.00	5180	20240207	-21.33	3425	20231019	18.98	5180	-21.33	20240207	3500	16.43	20240419	5180	-21.33	20240207	3425	18.98	20231019	1.44	N	019770	500	58 억		224977	N	N	0	N	00	N
94	20240814	120326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4100	-50	5	-1.20	70955445	17359	68.39	4150	4160	4050	5390	2905	4150	4087.53	1.93	0	-363	4280	4215	4150	4085	4020	4182	4052	58	1240	500	2980	5	1	11650000	478	5.64	0.57	12	0.15	727.00	7208.00	5180	20240207	-20.85	3425	20231019	19.71	5180	-20.85	20240207	3500	17.14	20240419	5180	-20.85	20240207	3425	19.71	20231019	1.44	N	019770	500	58 억		224977	N	N	0	N	00	N
95	20240814	110323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4085	-65	5	-1.57	51315335	12551	49.45	4150	4155	4050	5390	2905	4150	4088.55	1.93	0	704	4280	4215	4150	4085	4020	4182	4052	58	1240	500	2980	5	1	11650000	476	5.62	0.57	12	0.11	727.00	7208.00	5180	20240207	-21.14	3425	20231019	19.27	5180	-21.14	20240207	3500	16.71	20240419	5180	-21.14	20240207	3425	19.27	20231019	1.44	N	019770	500	58 억		224977	N	N	0	N	00	N
96	20240814	100323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4085	-65	5	-1.57	39223160	9580	37.74	4150	4155	4050	5390	2905	4150	4094.28	1.93	0	656	4280	4215	4150	4085	4020	4182	4052	58	1240	500	2980	5	1	11650000	476	5.62	0.57	12	0.08	727.00	7208.00	5180	20240207	-21.14	3425	20231019	19.27	5180	-21.14	20240207	3500	16.71	20240419	5180	-21.14	20240207	3425	19.27	20231019	1.44	N	019770	500	58 억		224977	N	N	0	N	00	N
97	20240814	090354	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4150	0	3	0.00	1066550	257	1.01	4150	4150	4150	5390	2905	4150	4150.00	1.93	0	-82	4280	4215	4150	4085	4020	4182	4052	58	1240	500	2980	5	1	11650000	483	5.71	0.58	12	0.00	727.00	7208.00	5180	20240207	-19.88	3425	20231019	21.17	5180	-19.88	20240207	3500	18.57	20240419	5180	-19.88	20240207	3425	21.17	20231019	1.44	N	019770	500	58 억		224977	N	N	0	N	00	N
98	20240813	160321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4150	-45	5	-1.07	103648415	25111	54.05	4195	4215	4085	5450	2940	4195	4127.38	1.95	0	-1972	4321	4257	4176	4112	4031	4290	4145	58	1255	500	3020	5	1	11650000	483	5.71	0.58	12	0.22	727.00	7208.00	5180	20240207	-19.88	3425	20231019	21.17	5180	-19.88	20240207	3500	18.57	20240419	5180	-19.88	20240207	3425	21.17	20231019	1.47	N	019770	500	58 억		226758	N	N	0	N	00	N
99	20240813	150323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4145	-50	5	-1.19	98434430	23853	51.34	4195	4215	4085	5450	2940	4195	4126.52	1.95	0	-1475	4321	4257	4176	4112	4031	4290	4145	58	1255	500	3020	5	1	11650000	483	5.70	0.58	12	0.20	727.00	7208.00	5180	20240207	-19.98	3425	20231019	21.02	5180	-19.98	20240207	3500	18.43	20240419	5180	-19.98	20240207	3425	21.02	20231019	1.47	N	019770	500	58 억		226758	N	N	0	N	00	N
100	20240813	140322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4095	-100	5	-2.38	93445560	22643	48.73	4195	4215	4085	5450	2940	4195	4126.71	1.95	0	-1589	4321	4257	4176	4112	4031	4290	4145	58	1255	500	3020	5	1	11650000	477	5.63	0.57	12	0.19	727.00	7208.00	5180	20240207	-20.95	3425	20231019	19.56	5180	-20.95	20240207	3500	17.00	20240419	5180	-20.95	20240207	3425	19.56	20231019	1.47	N	019770	500	58 억		226758	N	N	0	N	00	N
101	20240813	130324	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4115	-80	5	-1.91	76289595	18466	39.74	4195	4215	4085	5450	2940	4195	4131.13	1.95	0	-2902	4321	4257	4176	4112	4031	4290	4145	58	1255	500	3020	5	1	11650000	479	5.66	0.57	12	0.16	727.00	7208.00	5180	20240207	-20.56	3425	20231019	20.15	5180	-20.56	20240207	3500	17.57	20240419	5180	-20.56	20240207	3425	20.15	20231019	1.47	N	019770	500	58 억		226758	N	N	0	N	00	N
102	20240813	120322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4095	-100	5	-2.38	73371415	17757	38.22	4195	4215	4085	5450	2940	4195	4131.74	1.95	0	-3048	4321	4257	4176	4112	4031	4290	4145	58	1255	500	3020	5	1	11650000	477	5.63	0.57	12	0.15	727.00	7208.00	5180	20240207	-20.95	3425	20231019	19.56	5180	-20.95	20240207	3500	17.00	20240419	5180	-20.95	20240207	3425	19.56	20231019	1.47	N	019770	500	58 억		226758	N	N	0	N	00	N
103	20240813	110319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4125	-70	5	-1.67	58772230	14198	30.56	4195	4215	4085	5450	2940	4195	4139.21	1.95	0	-3585	4321	4257	4176	4112	4031	4290	4145	58	1255	500	3020	5	1	11650000	481	5.67	0.57	12	0.12	727.00	7208.00	5180	20240207	-20.37	3425	20231019	20.44	5180	-20.37	20240207	3500	17.86	20240419	5180	-20.37	20240207	3425	20.44	20231019	1.47	N	019770	500	58 억		226758	N	N	0	N	00	N
104	20240813	100319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4150	-45	5	-1.07	33330960	8005	17.23	4195	4215	4125	5450	2940	4195	4163.51	1.95	0	-2498	4321	4257	4176	4112	4031	4290	4145	58	1255	500	3020	5	1	11650000	483	5.71	0.58	12	0.07	727.00	7208.00	5180	20240207	-19.88	3425	20231019	21.17	5180	-19.88	20240207	3500	18.57	20240419	5180	-19.88	20240207	3425	21.17	20231019	1.47	N	019770	500	58 억		226758	N	N	0	N	00	N
105	20240813	090322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4205	10	2	0.24	5403275	1288	2.77	4195	4205	4195	5450	2940	4195	4195.09	1.95	0	99	4321	4257	4176	4112	4031	4290	4145	58	1255	500	3020	5	1	11650000	490	5.78	0.58	12	0.01	727.00	7208.00	5180	20240207	-18.82	3425	20231019	22.77	5180	-18.82	20240207	3500	20.14	20240419	5180	-18.82	20240207	3425	22.77	20231019	1.47	N	019770	500	58 억		226758	N	N	0	N	00	N
106	20240812	160319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4195	55	2	1.33	193765350	46463	85.16	4140	4240	4095	5380	2900	4140	4170.32	1.86	0	10838	4270	4205	4115	4050	3960	4237	4082	58	1240	500	2980	5	1	11650000	489	5.77	0.58	12	0.40	727.00	7208.00	5180	20240207	-19.02	3425	20231019	22.48	5180	-19.02	20240207	3500	19.86	20240419	5180	-19.02	20240207	3425	22.48	20231019	1.46	N	019770	500	58 억		216166	N	N	0	N	00	N
107	20240812	150322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4190	50	2	1.21	171352215	41110	75.35	4140	4240	4095	5380	2900	4140	4168.14	1.86	0	13292	4270	4205	4115	4050	3960	4237	4082	58	1240	500	2980	5	1	11650000	488	5.76	0.58	12	0.35	727.00	7208.00	5180	20240207	-19.11	3425	20231019	22.34	5180	-19.11	20240207	3500	19.71	20240419	5180	-19.11	20240207	3425	22.34	20231019	1.46	N	019770	500	58 억		216166	N	N	0	N	00	N
108	20240812	140321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4170	30	2	0.72	72813590	17607	32.27	4140	4170	4095	5380	2900	4140	4135.49	1.86	0	-1394	4270	4205	4115	4050	3960	4237	4082	58	1240	500	2980	5	1	11650000	486	5.74	0.58	12	0.15	727.00	7208.00	5180	20240207	-19.50	3425	20231019	21.75	5180	-19.50	20240207	3500	19.14	20240419	5180	-19.50	20240207	3425	21.75	20231019	1.46	N	019770	500	58 억		216166	N	N	0	N	00	N
109	20240812	130318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4150	10	2	0.24	53878975	13056	23.93	4140	4165	4095	5380	2900	4140	4126.76	1.86	0	-1576	4270	4205	4115	4050	3960	4237	4082	58	1240	500	2980	5	1	11650000	483	5.71	0.58	12	0.11	727.00	7208.00	5180	20240207	-19.88	3425	20231019	21.17	5180	-19.88	20240207	3500	18.57	20240419	5180	-19.88	20240207	3425	21.17	20231019	1.46	N	019770	500	58 억		216166	N	N	0	N	00	N
110	20240812	120318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4150	10	2	0.24	46343000	11236	20.59	4140	4165	4095	5380	2900	4140	4124.51	1.86	0	-1576	4270	4205	4115	4050	3960	4237	4082	58	1240	500	2980	5	1	11650000	483	5.71	0.58	12	0.10	727.00	7208.00	5180	20240207	-19.88	3425	20231019	21.17	5180	-19.88	20240207	3500	18.57	20240419	5180	-19.88	20240207	3425	21.17	20231019	1.46	N	019770	500	58 억		216166	N	N	0	N	00	N
111	20240812	110318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4105	-35	5	-0.85	32089040	7792	14.28	4140	4165	4095	5380	2900	4140	4118.20	1.86	0	-1388	4270	4205	4115	4050	3960	4237	4082	58	1240	500	2980	5	1	11650000	478	5.65	0.57	12	0.07	727.00	7208.00	5180	20240207	-20.75	3425	20231019	19.85	5180	-20.75	20240207	3500	17.29	20240419	5180	-20.75	20240207	3425	19.85	20231019	1.46	N	019770	500	58 억		216166	N	N	0	N	00	N
112	20240812	100315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4120	-20	5	-0.48	13468115	3254	5.96	4140	4165	4120	5380	2900	4140	4138.94	1.86	0	-136	4270	4205	4115	4050	3960	4237	4082	58	1240	500	2980	5	1	11650000	480	5.67	0.57	12	0.03	727.00	7208.00	5180	20240207	-20.46	3425	20231019	20.29	5180	-20.46	20240207	3500	17.71	20240419	5180	-20.46	20240207	3425	20.29	20231019	1.46	N	019770	500	58 억		216166	N	N	0	N	00	N
113	20240812	090315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4140	0	3	0.00	4732745	1142	2.09	4140	4165	4140	5380	2900	4140	4144.26	1.86	0	204	4270	4205	4115	4050	3960	4237	4082	58	1240	500	2980	5	1	11650000	482	5.69	0.57	12	0.01	727.00	7208.00	5180	20240207	-20.08	3425	20231019	20.88	5180	-20.08	20240207	3500	18.29	20240419	5180	-20.08	20240207	3425	20.88	20231019	1.46	N	019770	500	58 억		216166	N	N	0	N	00	N
114	20240809	160316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4140	135	2	3.37	224302320	54555	200.48	4025	4180	4025	5200	2805	4005	4111.37	1.81	0	5482	4065	4035	3980	3950	3895	4050	3965	58	1195	500	2880	5	1	11650000	482	5.69	0.57	12	0.47	727.00	7208.00	5180	20240207	-20.08	3425	20231019	20.88	5180	-20.08	20240207	3500	18.29	20240419	5180	-20.08	20240207	3425	20.88	20231019	1.44	N	019770	500	58 억		210795	N	N	0	N	00	N
115	20240809	150321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4120	115	2	2.87	214958725	52295	192.18	4025	4180	4025	5200	2805	4005	4110.50	1.81	0	5383	4065	4035	3980	3950	3895	4050	3965	58	1195	500	2880	5	1	11650000	480	5.67	0.57	12	0.45	727.00	7208.00	5180	20240207	-20.46	3425	20231019	20.29	5180	-20.46	20240207	3500	17.71	20240419	5180	-20.46	20240207	3425	20.29	20231019	1.44	N	019770	500	58 억		210795	N	N	0	N	00	N
116	20240809	140321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4125	120	2	3.00	207784975	50556	185.79	4025	4180	4025	5200	2805	4005	4110.00	1.81	0	4834	4065	4035	3980	3950	3895	4050	3965	58	1195	500	2880	5	1	11650000	481	5.67	0.57	12	0.43	727.00	7208.00	5180	20240207	-20.37	3425	20231019	20.44	5180	-20.37	20240207	3500	17.86	20240419	5180	-20.37	20240207	3425	20.44	20231019	1.44	N	019770	500	58 억		210795	N	N	0	N	00	N
117	20240809	130319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4120	115	2	2.87	199223430	48485	178.18	4025	4180	4025	5200	2805	4005	4108.97	1.81	0	4970	4065	4035	3980	3950	3895	4050	3965	58	1195	500	2880	5	1	11650000	480	5.67	0.57	12	0.42	727.00	7208.00	5180	20240207	-20.46	3425	20231019	20.29	5180	-20.46	20240207	3500	17.71	20240419	5180	-20.46	20240207	3425	20.29	20231019	1.44	N	019770	500	58 억		210795	N	N	0	N	00	N
118	20240809	120320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4165	160	2	4.00	153170575	37420	137.51	4025	4165	4025	5200	2805	4005	4093.28	1.81	0	4005	4065	4035	3980	3950	3895	4050	3965	58	1195	500	2880	5	1	11650000	485	5.73	0.58	12	0.32	727.00	7208.00	5180	20240207	-19.59	3425	20231019	21.61	5180	-19.59	20240207	3500	19.00	20240419	5180	-19.59	20240207	3425	21.61	20231019	1.44	N	019770	500	58 억		210795	N	N	0	N	00	N
119	20240809	110315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4140	135	2	3.37	135761335	33224	122.09	4025	4150	4025	5200	2805	4005	4086.24	1.81	0	3490	4065	4035	3980	3950	3895	4050	3965	58	1195	500	2880	5	1	11650000	482	5.69	0.57	12	0.29	727.00	7208.00	5180	20240207	-20.08	3425	20231019	20.88	5180	-20.08	20240207	3500	18.29	20240419	5180	-20.08	20240207	3425	20.88	20231019	1.44	N	019770	500	58 억		210795	N	N	0	N	00	N
120	20240809	100322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4080	75	2	1.87	84016455	20650	75.89	4025	4105	4025	5200	2805	4005	4068.59	1.81	0	3514	4065	4035	3980	3950	3895	4050	3965	58	1195	500	2880	5	1	11650000	475	5.61	0.57	12	0.18	727.00	7208.00	5180	20240207	-21.24	3425	20231019	19.12	5180	-21.24	20240207	3500	16.57	20240419	5180	-21.24	20240207	3425	19.12	20231019	1.44	N	019770	500	58 억		210795	N	N	0	N	00	N
121	20240809	090317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4045	40	2	1.00	2708225	671	2.47	4025	4060	4025	5200	2805	4005	4036.10	1.81	0	372	4065	4035	3980	3950	3895	4050	3965	58	1195	500	2880	5	1	11650000	471	5.56	0.56	12	0.01	727.00	7208.00	5180	20240207	-21.91	3425	20231019	18.10	5180	-21.91	20240207	3500	15.57	20240419	5180	-21.91	20240207	3425	18.10	20231019	1.44	N	019770	500	58 억		210795	N	N	0	N	00	N
122	20240808	160313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4005	15	2	0.38	97538615	24558	81.46	3950	4010	3925	5180	2795	3990	3971.74	1.79	0	2566	4106	4047	4011	3952	3916	4077	3982	58	1190	500	2870	5	1	11650000	467	5.51	0.56	12	0.21	727.00	7208.00	5180	20240207	-22.68	3425	20231019	16.93	5180	-22.68	20240207	3500	14.43	20240419	5180	-22.68	20240207	3425	16.93	20231019	1.47	N	019770	500	58 억		208010	N	N	0	N	00	N
123	20240808	150317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4005	15	2	0.38	92690935	23347	77.44	3950	4010	3925	5180	2795	3990	3970.14	1.79	0	2675	4106	4047	4011	3952	3916	4077	3982	58	1190	500	2870	5	1	11650000	467	5.51	0.56	12	0.20	727.00	7208.00	5180	20240207	-22.68	3425	20231019	16.93	5180	-22.68	20240207	3500	14.43	20240419	5180	-22.68	20240207	3425	16.93	20231019	1.47	N	019770	500	58 억		208010	N	N	0	N	00	N
124	20240808	140317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3995	5	2	0.13	91148630	22961	76.16	3950	4010	3925	5180	2795	3990	3969.72	1.79	0	2473	4106	4047	4011	3952	3916	4077	3982	58	1190	500	2870	5	1	11650000	465	5.50	0.55	12	0.20	727.00	7208.00	5180	20240207	-22.88	3425	20231019	16.64	5180	-22.88	20240207	3500	14.14	20240419	5180	-22.88	20240207	3425	16.64	20231019	1.47	N	019770	500	58 억		208010	N	N	0	N	00	N
125	20240808	130318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3980	-10	5	-0.25	82081925	20689	68.62	3950	4010	3925	5180	2795	3990	3967.42	1.79	0	2143	4106	4047	4011	3952	3916	4077	3982	58	1190	500	2870	5	1	11650000	464	5.47	0.55	12	0.18	727.00	7208.00	5180	20240207	-23.17	3425	20231019	16.20	5180	-23.17	20240207	3500	13.71	20240419	5180	-23.17	20240207	3425	16.20	20231019	1.47	N	019770	500	58 억		208010	N	N	0	N	00	N
126	20240808	120321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4005	15	2	0.38	79501000	20042	66.48	3950	4010	3925	5180	2795	3990	3966.72	1.79	0	2377	4106	4047	4011	3952	3916	4077	3982	58	1190	500	2870	5	1	11650000	467	5.51	0.56	12	0.17	727.00	7208.00	5180	20240207	-22.68	3425	20231019	16.93	5180	-22.68	20240207	3500	14.43	20240419	5180	-22.68	20240207	3425	16.93	20231019	1.47	N	019770	500	58 억		208010	N	N	0	N	00	N
127	20240808	110318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4000	10	2	0.25	65456025	16512	54.77	3950	4005	3925	5180	2795	3990	3964.15	1.79	0	2005	4106	4047	4011	3952	3916	4077	3982	58	1190	500	2870	5	1	11650000	466	5.50	0.55	12	0.14	727.00	7208.00	5180	20240207	-22.78	3425	20231019	16.79	5180	-22.78	20240207	3500	14.29	20240419	5180	-22.78	20240207	3425	16.79	20231019	1.47	N	019770	500	58 억		208010	N	N	0	N	00	N
128	20240808	100316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3975	-15	5	-0.38	38987670	9871	32.74	3950	3980	3925	5180	2795	3990	3949.72	1.79	0	-464	4106	4047	4011	3952	3916	4077	3982	58	1190	500	2870	5	1	11650000	463	5.47	0.55	12	0.08	727.00	7208.00	5180	20240207	-23.26	3425	20231019	16.06	5180	-23.26	20240207	3500	13.57	20240419	5180	-23.26	20240207	3425	16.06	20231019	1.47	N	019770	500	58 억		208010	N	N	0	N	00	N
129	20240808	090314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3970	-20	5	-0.50	7944580	2016	6.69	3950	3970	3925	5180	2795	3990	3940.76	1.79	0	-301	4106	4047	4011	3952	3916	4077	3982	58	1190	500	2870	5	1	11650000	463	5.46	0.55	12	0.02	727.00	7208.00	5180	20240207	-23.36	3425	20231019	15.91	5180	-23.36	20240207	3500	13.43	20240419	5180	-23.36	20240207	3425	15.91	20231019	1.47	N	019770	500	58 억		208010	N	N	0	N	00	N
130	20240807	160310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3990	-55	5	-1.36	121437140	30143	28.46	3975	4070	3975	5250	2835	4045	4028.70	1.80	0	-1537	4328	4186	3918	3776	3508	4257	3847	58	1205	500	2910	5	1	11650000	465	5.49	0.55	12	0.26	727.00	7208.00	5180	20240207	-22.97	3425	20231019	16.50	5180	-22.97	20240207	3500	14.00	20240419	5180	-22.97	20240207	3425	16.50	20231019	1.79	N	019770	500	58 억		209617	N	N	0	N	00	N
131	20240807	150313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4010	-35	5	-0.87	99504700	24654	23.28	3975	4070	3975	5250	2835	4045	4036.05	1.80	0	447	4328	4186	3918	3776	3508	4257	3847	58	1205	500	2910	5	1	11650000	467	5.52	0.56	12	0.21	727.00	7208.00	5180	20240207	-22.59	3425	20231019	17.08	5180	-22.59	20240207	3500	14.57	20240419	5180	-22.59	20240207	3425	17.08	20231019	1.79	N	019770	500	58 억		209617	N	N	0	N	00	N
132	20240807	140317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4035	-10	5	-0.25	79808715	19768	18.67	3975	4070	3975	5250	2835	4045	4037.27	1.80	0	1999	4328	4186	3918	3776	3508	4257	3847	58	1205	500	2910	5	1	11650000	470	5.55	0.56	12	0.17	727.00	7208.00	5180	20240207	-22.10	3425	20231019	17.81	5180	-22.10	20240207	3500	15.29	20240419	5180	-22.10	20240207	3425	17.81	20231019	1.79	N	019770	500	58 억		209617	N	N	0	N	00	N
133	20240807	130316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4035	-10	5	-0.25	73412210	18185	17.17	3975	4070	3975	5250	2835	4045	4036.97	1.80	0	2429	4328	4186	3918	3776	3508	4257	3847	58	1205	500	2910	5	1	11650000	470	5.55	0.56	12	0.16	727.00	7208.00	5180	20240207	-22.10	3425	20231019	17.81	5180	-22.10	20240207	3500	15.29	20240419	5180	-22.10	20240207	3425	17.81	20231019	1.79	N	019770	500	58 억		209617	N	N	0	N	00	N
134	20240807	120316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4030	-15	5	-0.37	57495930	14244	13.45	3975	4070	3975	5250	2835	4045	4036.50	1.80	0	2496	4328	4186	3918	3776	3508	4257	3847	58	1205	500	2910	5	1	11650000	469	5.54	0.56	12	0.12	727.00	7208.00	5180	20240207	-22.20	3425	20231019	17.66	5180	-22.20	20240207	3500	15.14	20240419	5180	-22.20	20240207	3425	17.66	20231019	1.79	N	019770	500	58 억		209617	N	N	0	N	00	N
135	20240807	110316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4040	-5	5	-0.12	33434220	8263	7.80	3975	4070	3975	5250	2835	4045	4046.26	1.80	0	2519	4328	4186	3918	3776	3508	4257	3847	58	1205	500	2910	5	1	11650000	471	5.56	0.56	12	0.07	727.00	7208.00	5180	20240207	-22.01	3425	20231019	17.96	5180	-22.01	20240207	3500	15.43	20240419	5180	-22.01	20240207	3425	17.96	20231019	1.79	N	019770	500	58 억		209617	N	N	0	N	00	N
136	20240807	100312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4040	-5	5	-0.12	20191565	4981	4.70	3975	4070	3975	5250	2835	4045	4053.72	1.80	0	534	4328	4186	3918	3776	3508	4257	3847	58	1205	500	2910	5	1	11650000	471	5.56	0.56	12	0.04	727.00	7208.00	5180	20240207	-22.01	3425	20231019	17.96	5180	-22.01	20240207	3500	15.43	20240419	5180	-22.01	20240207	3425	17.96	20231019	1.79	N	019770	500	58 억		209617	N	N	0	N	00	N
137	20240807	090312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3975	-70	5	-1.73	79500	20	0.02	3975	3975	3975	5250	2835	4045	3975.00	1.80	0	0	4328	4186	3918	3776	3508	4257	3847	58	1205	500	2910	5	1	11650000	463	5.47	0.55	12	0.00	727.00	7208.00	5180	20240207	-23.26	3425	20231019	16.06	5180	-23.26	20240207	3500	13.57	20240419	5180	-23.26	20240207	3425	16.06	20231019	1.79	N	019770	500	58 억		209617	N	N	0	N	00	N
138	20240806	160311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4045	325	2	8.74	416817075	105894	58.19	3650	4060	3650	4835	2605	3720	3936.17	1.69	0	13197	4093	3906	3708	3521	3323	3807	3422	58	1115	500	2670	5	1	11650000	471	5.56	0.56	12	0.91	727.00	7208.00	5180	20240207	-21.91	3425	20231019	18.10	5180	-21.91	20240207	3500	15.57	20240419	5180	-21.91	20240207	3425	18.10	20231019	2.32	N	019770	500	58 억		196404	N	N	0	N	00	N
139	20240806	150314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4040	320	2	8.60	377771675	96241	52.89	3650	4040	3650	4835	2605	3720	3925.27	1.69	0	13433	4093	3906	3708	3521	3323	3807	3422	58	1115	500	2670	5	1	11650000	471	5.56	0.56	12	0.83	727.00	7208.00	5180	20240207	-22.01	3425	20231019	17.96	5180	-22.01	20240207	3500	15.43	20240419	5180	-22.01	20240207	3425	17.96	20231019	2.32	N	019770	500	58 억		196404	N	N	0	N	00	N
140	20240806	140312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3990	270	2	7.26	324529490	82957	45.59	3650	4035	3650	4835	2605	3720	3912.02	1.69	0	12086	4093	3906	3708	3521	3323	3807	3422	58	1115	500	2670	5	1	11650000	465	5.49	0.55	12	0.71	727.00	7208.00	5180	20240207	-22.97	3425	20231019	16.50	5180	-22.97	20240207	3500	14.00	20240419	5180	-22.97	20240207	3425	16.50	20231019	2.32	N	019770	500	58 억		196404	N	N	0	N	00	N
141	20240806	130313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3955	235	2	6.32	307754355	78768	43.29	3650	4035	3650	4835	2605	3720	3907.10	1.69	0	9798	4093	3906	3708	3521	3323	3807	3422	58	1115	500	2670	5	1	11650000	461	5.44	0.55	12	0.68	727.00	7208.00	5180	20240207	-23.65	3425	20231019	15.47	5180	-23.65	20240207	3500	13.00	20240419	5180	-23.65	20240207	3425	15.47	20231019	2.32	N	019770	500	58 억		196404	N	N	0	N	00	N
142	20240806	120313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3890	170	2	4.57	235185290	60482	33.24	3650	3995	3650	4835	2605	3720	3888.52	1.69	0	4736	4093	3906	3708	3521	3323	3807	3422	58	1115	500	2670	5	1	11650000	453	5.35	0.54	12	0.52	727.00	7208.00	5180	20240207	-24.90	3425	20231019	13.58	5180	-24.90	20240207	3500	11.14	20240419	5180	-24.90	20240207	3425	13.58	20231019	2.32	N	019770	500	58 억		196404	N	N	0	N	00	N
143	20240806	110312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3890	170	2	4.57	225640075	58023	31.89	3650	3995	3650	4835	2605	3720	3888.80	1.69	0	3459	4093	3906	3708	3521	3323	3807	3422	58	1115	500	2670	5	1	11650000	453	5.35	0.54	12	0.50	727.00	7208.00	5180	20240207	-24.90	3425	20231019	13.58	5180	-24.90	20240207	3500	11.14	20240419	5180	-24.90	20240207	3425	13.58	20231019	2.32	N	019770	500	58 억		196404	N	N	0	N	00	N
144	20240806	100309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3950	230	2	6.18	119308230	31118	17.10	3650	3950	3650	4835	2605	3720	3834.06	1.69	0	637	4093	3906	3708	3521	3323	3807	3422	58	1115	500	2670	5	1	11650000	460	5.43	0.55	12	0.27	727.00	7208.00	5180	20240207	-23.75	3425	20231019	15.33	5180	-23.75	20240207	3500	12.86	20240419	5180	-23.75	20240207	3425	15.33	20231019	2.32	N	019770	500	58 억		196404	N	N	0	N	00	N
145	20240806	090310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3760	40	2	1.08	19707420	5310	2.92	3650	3850	3650	4835	2605	3720	3711.38	1.69	0	1544	4093	3906	3708	3521	3323	3807	3422	58	1115	500	2670	5	1	11650000	438	5.17	0.52	12	0.05	727.00	7208.00	5180	20240207	-27.41	3425	20231019	9.78	5180	-27.41	20240207	3500	7.43	20240419	5180	-27.41	20240207	3425	9.78	20231019	2.32	N	019770	500	58 억		196404	N	N	0	N	00	N
146	20240805	160308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3720	-235	5	-5.94	659722745	176976	121.38	3855	3895	3510	5140	2770	3955	3727.85	1.82	0	-16195	4158	4056	3988	3886	3818	4022	3852	58	1185	500	2840	5	1	11650000	433	5.12	0.52	12	1.52	727.00	7208.00	5180	20240207	-28.19	3425	20231019	8.61	5180	-28.19	20240207	3500	6.29	20240419	5180	-28.19	20240207	3425	8.61	20231019	2.45	N	019770	500	58 억		212378	N	N	0	N	00	N
147	20240805	150310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3630	-325	5	-8.22	619248210	166040	113.88	3855	3895	3510	5140	2770	3955	3729.51	1.82	0	-18165	4158	4056	3988	3886	3818	4022	3852	58	1185	500	2840	5	1	11650000	423	4.99	0.50	12	1.43	727.00	7208.00	5180	20240207	-29.92	3425	20231019	5.99	5180	-29.92	20240207	3500	3.71	20240419	5180	-29.92	20240207	3425	5.99	20231019	2.45	N	019770	500	58 억		212378	N	N	0	N	00	N
148	20240805	140312	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3705	-250	5	-6.32	413836795	109913	75.39	3855	3895	3700	5140	2770	3955	3765.13	1.82	0	-2393	4158	4056	3988	3886	3818	4022	3852	58	1185	500	2840	5	1	11650000	432	5.10	0.51	12	0.94	727.00	7208.00	5180	20240207	-28.47	3425	20231019	8.18	5180	-28.47	20240207	3500	5.86	20240419	5180	-28.47	20240207	3425	8.18	20231019	2.45	N	019770	500	58 억		212378	N	N	0	N	00	N
149	20240805	130309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3735	-220	5	-5.56	318181000	84119	57.70	3855	3895	3715	5140	2770	3955	3782.51	1.82	0	1107	4158	4056	3988	3886	3818	4022	3852	58	1185	500	2840	5	1	11650000	435	5.14	0.52	12	0.72	727.00	7208.00	5180	20240207	-27.90	3425	20231019	9.05	5180	-27.90	20240207	3500	6.71	20240419	5180	-27.90	20240207	3425	9.05	20231019	2.45	N	019770	500	58 억		212378	N	N	0	N	00	N
150	20240805	120310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3715	-240	5	-6.07	299794435	79178	54.31	3855	3895	3715	5140	2770	3955	3786.34	1.82	0	549	4158	4056	3988	3886	3818	4022	3852	58	1185	500	2840	5	1	11650000	433	5.11	0.52	12	0.68	727.00	7208.00	5180	20240207	-28.28	3425	20231019	8.47	5180	-28.28	20240207	3500	6.14	20240419	5180	-28.28	20240207	3425	8.47	20231019	2.45	N	019770	500	58 억		212378	N	N	0	N	00	N
151	20240805	110314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3775	-180	5	-4.55	228713950	60135	41.25	3855	3895	3715	5140	2770	3955	3803.34	1.82	0	681	4158	4056	3988	3886	3818	4022	3852	58	1185	500	2840	5	1	11650000	440	5.19	0.52	12	0.52	727.00	7208.00	5180	20240207	-27.12	3425	20231019	10.22	5180	-27.12	20240207	3500	7.86	20240419	5180	-27.12	20240207	3425	10.22	20231019	2.45	N	019770	500	58 억		212378	N	N	0	N	00	N
152	20240805	100309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3825	-130	5	-3.29	131035440	34274	23.51	3855	3895	3795	5140	2770	3955	3823.17	1.82	0	838	4158	4056	3988	3886	3818	4022	3852	58	1185	500	2840	5	1	11650000	446	5.26	0.53	12	0.29	727.00	7208.00	5180	20240207	-26.16	3425	20231019	11.68	5180	-26.16	20240207	3500	9.29	20240419	5180	-26.16	20240207	3425	11.68	20231019	2.45	N	019770	500	58 억		212378	N	N	0	N	00	N
153	20240805	090307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3850	-105	5	-2.65	31419485	8139	5.58	3855	3895	3830	5140	2770	3955	3860.36	1.82	0	-450	4158	4056	3988	3886	3818	4022	3852	58	1185	500	2840	5	1	11650000	449	5.30	0.53	12	0.07	727.00	7208.00	5180	20240207	-25.68	3425	20231019	12.41	5180	-25.68	20240207	3500	10.00	20240419	5180	-25.68	20240207	3425	12.41	20231019	2.45	N	019770	500	58 억		212378	N	N	0	N	00	N
154	20240802	160305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3955	-175	5	-4.24	576289145	145526	319.52	4090	4090	3920	5360	2895	4130	3960.06	2.09	0	-31392	4176	4152	4111	4087	4046	4165	4100	58	1230	500	2970	5	1	11650000	461	5.44	0.55	12	1.25	727.00	7208.00	5180	20240207	-23.65	3425	20231019	15.47	5180	-23.65	20240207	3500	13.00	20240419	5180	-23.65	20240207	3425	15.47	20231019	2.47	N	019770	500	58 억		243770	N	N	0	N	00	N
155	20240802	150303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3965	-165	5	-4.00	567363635	143271	314.57	4090	4090	3920	5360	2895	4130	3960.07	2.09	0	-31328	4176	4152	4111	4087	4046	4165	4100	58	1230	500	2970	5	1	11650000	462	5.45	0.55	12	1.23	727.00	7208.00	5180	20240207	-23.46	3425	20231019	15.77	5180	-23.46	20240207	3500	13.29	20240419	5180	-23.46	20240207	3425	15.77	20231019	2.47	N	019770	500	58 억		243770	N	N	0	N	00	N
156	20240802	140307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3935	-195	5	-4.72	452219100	114122	250.57	4090	4090	3920	5360	2895	4130	3962.59	2.09	0	-30123	4176	4152	4111	4087	4046	4165	4100	58	1230	500	2970	5	1	11650000	458	5.41	0.55	12	0.98	727.00	7208.00	5180	20240207	-24.03	3425	20231019	14.89	5180	-24.03	20240207	3500	12.43	20240419	5180	-24.03	20240207	3425	14.89	20231019	2.47	N	019770	500	58 억		243770	N	N	0	N	00	N
157	20240802	130306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3940	-190	5	-4.60	421184095	106252	233.29	4090	4090	3920	5360	2895	4130	3964.01	2.09	0	-29409	4176	4152	4111	4087	4046	4165	4100	58	1230	500	2970	5	1	11650000	459	5.42	0.55	12	0.91	727.00	7208.00	5180	20240207	-23.94	3425	20231019	15.04	5180	-23.94	20240207	3500	12.57	20240419	5180	-23.94	20240207	3425	15.04	20231019	2.47	N	019770	500	58 억		243770	N	N	0	N	00	N
158	20240802	120306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3930	-200	5	-4.84	403851035	101860	223.65	4090	4090	3920	5360	2895	4130	3964.77	2.09	0	-29587	4176	4152	4111	4087	4046	4165	4100	58	1230	500	2970	5	1	11650000	458	5.41	0.55	12	0.87	727.00	7208.00	5180	20240207	-24.13	3425	20231019	14.74	5180	-24.13	20240207	3500	12.29	20240419	5180	-24.13	20240207	3425	14.74	20231019	2.47	N	019770	500	58 억		243770	N	N	0	N	00	N
159	20240802	110307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3955	-175	5	-4.24	198070365	49658	109.03	4090	4090	3950	5360	2895	4130	3988.69	2.09	0	-14838	4176	4152	4111	4087	4046	4165	4100	58	1230	500	2970	5	1	11650000	461	5.44	0.55	12	0.43	727.00	7208.00	5180	20240207	-23.65	3425	20231019	15.47	5180	-23.65	20240207	3500	13.00	20240419	5180	-23.65	20240207	3425	15.47	20231019	2.47	N	019770	500	58 억		243770	N	N	0	N	00	N
160	20240802	100304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3990	-140	5	-3.39	150181150	37577	82.51	4090	4090	3950	5360	2895	4130	3996.62	2.09	0	-11906	4176	4152	4111	4087	4046	4165	4100	58	1230	500	2970	5	1	11650000	465	5.49	0.55	12	0.32	727.00	7208.00	5180	20240207	-22.97	3425	20231019	16.50	5180	-22.97	20240207	3500	14.00	20240419	5180	-22.97	20240207	3425	16.50	20231019	2.47	N	019770	500	58 억		243770	N	N	0	N	00	N
161	20240802	090308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4045	-85	5	-2.06	12259550	3006	6.60	4090	4090	4040	5360	2895	4130	4078.36	2.09	0	-1204	4176	4152	4111	4087	4046	4165	4100	58	1230	500	2970	5	1	11650000	471	5.56	0.56	12	0.03	727.00	7208.00	5180	20240207	-21.91	3425	20231019	18.10	5180	-21.91	20240207	3500	15.57	20240419	5180	-21.91	20240207	3425	18.10	20231019	2.47	N	019770	500	58 억		243770	N	N	0	N	00	N
162	20240801	160304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4130	10	2	0.24	186884015	45527	138.81	4110	4135	4070	5350	2885	4120	4104.72	2.04	0	6228	4170	4145	4105	4080	4040	4125	4060	58	1230	500	2960	5	1	11650000	481	5.68	0.57	12	0.39	727.00	7208.00	5180	20240207	-20.27	3425	20231019	20.58	5180	-20.27	20240207	3500	18.00	20240419	5180	-20.27	20240207	3425	20.58	20231019	2.66	N	019770	500	58 억		237145	N	N	0	N	00	N
163	20240801	150309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4125	5	2	0.12	174653080	42564	129.78	4110	4135	4070	5350	2885	4120	4103.09	2.04	0	6511	4170	4145	4105	4080	4040	4125	4060	58	1230	500	2960	5	1	11650000	481	5.67	0.57	12	0.37	727.00	7208.00	5180	20240207	-20.37	3425	20231019	20.44	5180	-20.37	20240207	3500	17.86	20240419	5180	-20.37	20240207	3425	20.44	20231019	2.66	N	019770	500	58 억		237145	N	N	0	N	00	N
164	20240801	140309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4105	-15	5	-0.36	155027880	37790	115.22	4110	4135	4070	5350	2885	4120	4102.10	2.04	0	6134	4170	4145	4105	4080	4040	4125	4060	58	1230	500	2960	5	1	11650000	478	5.65	0.57	12	0.32	727.00	7208.00	5180	20240207	-20.75	3425	20231019	19.85	5180	-20.75	20240207	3500	17.29	20240419	5180	-20.75	20240207	3425	19.85	20231019	2.66	N	019770	500	58 억		237145	N	N	0	N	00	N
165	20240801	130305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4095	-25	5	-0.61	150087045	36586	111.55	4110	4135	4070	5350	2885	4120	4102.04	2.04	0	6133	4170	4145	4105	4080	4040	4125	4060	58	1230	500	2960	5	1	11650000	477	5.63	0.57	12	0.31	727.00	7208.00	5180	20240207	-20.95	3425	20231019	19.56	5180	-20.95	20240207	3500	17.00	20240419	5180	-20.95	20240207	3425	19.56	20231019	2.66	N	019770	500	58 억		237145	N	N	0	N	00	N
166	20240801	120306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4085	-35	5	-0.85	142671055	34775	106.03	4110	4135	4070	5350	2885	4120	4102.42	2.04	0	5540	4170	4145	4105	4080	4040	4125	4060	58	1230	500	2960	5	1	11650000	476	5.62	0.57	12	0.30	727.00	7208.00	5180	20240207	-21.14	3425	20231019	19.27	5180	-21.14	20240207	3500	16.71	20240419	5180	-21.14	20240207	3425	19.27	20231019	2.66	N	019770	500	58 억		237145	N	N	0	N	00	N
167	20240801	110307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4085	-35	5	-0.85	96777890	23585	71.91	4110	4135	4070	5350	2885	4120	4102.97	2.04	0	3373	4170	4145	4105	4080	4040	4125	4060	58	1230	500	2960	5	1	11650000	476	5.62	0.57	12	0.20	727.00	7208.00	5180	20240207	-21.14	3425	20231019	19.27	5180	-21.14	20240207	3500	16.71	20240419	5180	-21.14	20240207	3425	19.27	20231019	2.66	N	019770	500	58 억		237145	N	N	0	N	00	N
168	20240801	100305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4110	-10	5	-0.24	47656290	11613	35.41	4110	4130	4070	5350	2885	4120	4102.90	2.04	0	2551	4170	4145	4105	4080	4040	4125	4060	58	1230	500	2960	5	1	11650000	479	5.65	0.57	12	0.10	727.00	7208.00	5180	20240207	-20.66	3425	20231019	20.00	5180	-20.66	20240207	3500	17.43	20240419	5180	-20.66	20240207	3425	20.00	20231019	2.66	N	019770	500	58 억		237145	N	N	0	N	00	N
169	20240801	090301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4120	0	3	0.00	9061820	2205	6.72	4110	4120	4100	5350	2885	4120	4106.30	2.04	0	759	4170	4145	4105	4080	4040	4125	4060	58	1230	500	2960	5	1	11650000	480	5.67	0.57	12	0.02	727.00	7208.00	5180	20240207	-20.46	3425	20231019	20.29	5180	-20.46	20240207	3500	17.71	20240419	5180	-20.46	20240207	3425	20.29	20231019	2.66	N	019770	500	58 억		237145	N	N	0	N	00	N