KissMeData/086670/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	160702	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10350	140	2	1.37	118259330	11492	114.64	10150	10400	10150	13270	7150	10210	10290.58	0.79	0	1487	10383	10296	10243	10156	10103	10280	10140	46	3060	500	7550	10	1	9125174	944	5.61	0.78	12	0.13	1846.00	13281.00	15080	20230828	-31.37	9990	20240806	3.60	14400	-28.12	20240403	9990	3.60	20240806	14990	-30.95	20230830	9990	3.60	20240806	1.61	N	086670	500	45 억		71924	N	N	0	N	00	N
3	20240830	150707	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10340	130	2	1.27	111882690	10876	108.50	10150	10340	10150	13270	7150	10210	10287.12	0.79	0	1487	10383	10296	10243	10156	10103	10280	10140	46	3060	500	7550	10	1	9125174	944	5.60	0.78	12	0.12	1846.00	13281.00	15080	20230828	-31.43	9990	20240806	3.50	14400	-28.19	20240403	9990	3.50	20240806	14990	-31.02	20230830	9990	3.50	20240806	1.61	N	086670	500	45 억		71924	N	N	0	N	00	N
4	20240830	140707	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10240	30	2	0.29	72447220	7047	70.30	10150	10310	10150	13270	7150	10210	10280.58	0.79	0	334	10383	10296	10243	10156	10103	10280	10140	46	3060	500	7550	10	1	9125174	934	5.55	0.77	12	0.08	1846.00	13281.00	15080	20230828	-32.10	9990	20240806	2.50	14400	-28.89	20240403	9990	2.50	20240806	14990	-31.69	20230830	9990	2.50	20240806	1.61	N	086670	500	45 억		71924	N	N	0	N	00	N
5	20240830	130702	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10240	30	2	0.29	72416500	7044	70.27	10150	10310	10150	13270	7150	10210	10280.59	0.79	0	334	10383	10296	10243	10156	10103	10280	10140	46	3060	500	7550	10	1	9125174	934	5.55	0.77	12	0.08	1846.00	13281.00	15080	20230828	-32.10	9990	20240806	2.50	14400	-28.89	20240403	9990	2.50	20240806	14990	-31.69	20230830	9990	2.50	20240806	1.61	N	086670	500	45 억		71924	N	N	0	N	00	N
6	20240830	120705	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10220	10	2	0.10	72375540	7040	70.23	10150	10310	10150	13270	7150	10210	10280.62	0.79	0	334	10383	10296	10243	10156	10103	10280	10140	46	3060	500	7550	10	1	9125174	933	5.54	0.77	12	0.08	1846.00	13281.00	15080	20230828	-32.23	9990	20240806	2.30	14400	-29.03	20240403	9990	2.30	20240806	14990	-31.82	20230830	9990	2.30	20240806	1.61	N	086670	500	45 억		71924	N	N	0	N	00	N
7	20240830	110713	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10290	80	2	0.78	69439950	6753	67.37	10150	10310	10150	13270	7150	10210	10282.83	0.79	0	441	10383	10296	10243	10156	10103	10280	10140	46	3060	500	7550	10	1	9125174	939	5.57	0.77	12	0.07	1846.00	13281.00	15080	20230828	-31.76	9990	20240806	3.00	14400	-28.54	20240403	9990	3.00	20240806	14990	-31.35	20230830	9990	3.00	20240806	1.61	N	086670	500	45 억		71924	N	N	0	N	00	N
8	20240830	100709	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10300	90	2	0.88	68966450	6707	66.91	10150	10300	10150	13270	7150	10210	10282.76	0.79	0	472	10383	10296	10243	10156	10103	10280	10140	46	3060	500	7550	10	1	9125174	940	5.58	0.78	12	0.07	1846.00	13281.00	15080	20230828	-31.70	9990	20240806	3.10	14400	-28.47	20240403	9990	3.10	20240806	14990	-31.29	20230830	9990	3.10	20240806	1.61	N	086670	500	45 억		71924	N	N	0	N	00	N
9	20240830	090710	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10300	90	2	0.88	1976600	194	1.94	10150	10300	10150	13270	7150	10210	10188.66	0.79	0	136	10383	10296	10243	10156	10103	10280	10140	46	3060	500	7550	10	1	9125174	940	5.58	0.78	12	0.00	1846.00	13281.00	15080	20230828	-31.70	9990	20240806	3.10	14400	-28.47	20240403	9990	3.10	20240806	14990	-31.29	20230830	9990	3.10	20240806	1.61	N	086670	500	45 억		71924	N	N	0	N	00	N
10	20240829	160709	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10210	-180	5	-1.73	98437790	9624	92.46	10210	10330	10190	13500	7280	10390	10228.66	0.79	0	-226	10736	10562	10406	10232	10076	10485	10155	46	3110	500	7680	10	1	9125174	932	5.53	0.77	12	0.11	1846.00	13281.00	15080	20230828	-32.29	9990	20240806	2.20	14400	-29.10	20240403	9990	2.20	20240806	14990	-31.89	20230830	9990	2.20	20240806	1.60	N	086670	500	45 억		72150	N	N	0	N	00	N
11	20240829	150718	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10270	-120	5	-1.15	92781370	9070	87.14	10210	10330	10190	13500	7280	10390	10229.48	0.79	0	-62	10736	10562	10406	10232	10076	10485	10155	46	3110	500	7680	10	1	9125174	937	5.56	0.77	12	0.10	1846.00	13281.00	15080	20230828	-31.90	9990	20240806	2.80	14400	-28.68	20240403	9990	2.80	20240806	14990	-31.49	20230830	9990	2.80	20240806	1.60	N	086670	500	45 억		72150	N	N	0	N	00	N
12	20240829	140719	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10210	-180	5	-1.73	81312140	7946	76.34	10210	10330	10210	13500	7280	10390	10233.09	0.79	0	-30	10736	10562	10406	10232	10076	10485	10155	46	3110	500	7680	10	1	9125174	932	5.53	0.77	12	0.09	1846.00	13281.00	15080	20230828	-32.29	9990	20240806	2.20	14400	-29.10	20240403	9990	2.20	20240806	14990	-31.89	20230830	9990	2.20	20240806	1.60	N	086670	500	45 억		72150	N	N	0	N	00	N
13	20240829	130720	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10260	-130	5	-1.25	72713840	7104	68.25	10210	10330	10210	13500	7280	10390	10235.62	0.79	0	-24	10736	10562	10406	10232	10076	10485	10155	46	3110	500	7680	10	1	9125174	936	5.56	0.77	12	0.08	1846.00	13281.00	15080	20230828	-31.96	9990	20240806	2.70	14400	-28.75	20240403	9990	2.70	20240806	14990	-31.55	20230830	9990	2.70	20240806	1.60	N	086670	500	45 억		72150	N	N	0	N	00	N
14	20240829	120716	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10270	-120	5	-1.15	64809880	6331	60.82	10210	10330	10210	13500	7280	10390	10236.91	0.79	0	41	10736	10562	10406	10232	10076	10485	10155	46	3110	500	7680	10	1	9125174	937	5.56	0.77	12	0.07	1846.00	13281.00	15080	20230828	-31.90	9990	20240806	2.80	14400	-28.68	20240403	9990	2.80	20240806	14990	-31.49	20230830	9990	2.80	20240806	1.60	N	086670	500	45 억		72150	N	N	0	N	00	N
15	20240829	110719	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10290	-100	5	-0.96	48212610	4711	45.26	10210	10330	10210	13500	7280	10390	10234.05	0.79	0	53	10736	10562	10406	10232	10076	10485	10155	46	3110	500	7680	10	1	9125174	939	5.57	0.77	12	0.05	1846.00	13281.00	15080	20230828	-31.76	9990	20240806	3.00	14400	-28.54	20240403	9990	3.00	20240806	14990	-31.35	20230830	9990	3.00	20240806	1.60	N	086670	500	45 억		72150	N	N	0	N	00	N
16	20240829	100714	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10270	-120	5	-1.15	15877260	1554	14.93	10210	10330	10210	13500	7280	10390	10217.03	0.79	0	151	10736	10562	10406	10232	10076	10485	10155	46	3110	500	7680	10	1	9125174	937	5.56	0.77	12	0.02	1846.00	13281.00	15080	20230828	-31.90	9990	20240806	2.80	14400	-28.68	20240403	9990	2.80	20240806	14990	-31.49	20230830	9990	2.80	20240806	1.60	N	086670	500	45 억		72150	N	N	0	N	00	N
17	20240829	090716	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10330	-60	5	-0.58	8497750	832	7.99	10210	10330	10210	13500	7280	10390	10213.64	0.79	0	88	10736	10562	10406	10232	10076	10485	10155	46	3110	500	7680	10	1	9125174	943	5.60	0.78	12	0.01	1846.00	13281.00	15080	20230828	-31.50	9990	20240806	3.40	14400	-28.26	20240403	9990	3.40	20240806	14990	-31.09	20230830	9990	3.40	20240806	1.60	N	086670	500	45 억		72150	N	N	0	N	00	N
18	20240828	160655	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10390	-110	5	-1.05	106910570	10358	145.01	10580	10580	10250	13650	7350	10500	10321.54	0.83	0	-3363	10733	10616	10483	10366	10233	10625	10375	46	3150	500	7770	10	1	9125174	948	5.63	0.78	12	0.11	1846.00	13281.00	15080	20230828	-31.10	9990	20240806	4.00	14400	-27.85	20240403	9990	4.00	20240806	15080	-31.10	20230828	9990	4.00	20240806	1.58	N	086670	500	45 억		75389	N	N	0	N	00	N
19	20240828	150659	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10310	-190	5	-1.81	102743490	9955	139.37	10580	10580	10250	13650	7350	10500	10320.79	0.83	0	-3334	10733	10616	10483	10366	10233	10625	10375	46	3150	500	7770	10	1	9125174	941	5.59	0.78	12	0.11	1846.00	13281.00	15080	20230828	-31.63	9990	20240806	3.20	14400	-28.40	20240403	9990	3.20	20240806	15080	-31.63	20230828	9990	3.20	20240806	1.58	N	086670	500	45 억		75389	N	N	0	N	00	N
20	20240828	140702	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10320	-180	5	-1.71	96155380	9317	130.44	10580	10580	10250	13650	7350	10500	10320.42	0.83	0	-3333	10733	10616	10483	10366	10233	10625	10375	46	3150	500	7770	10	1	9125174	942	5.59	0.78	12	0.10	1846.00	13281.00	15080	20230828	-31.56	9990	20240806	3.30	14400	-28.33	20240403	9990	3.30	20240806	15080	-31.56	20230828	9990	3.30	20240806	1.58	N	086670	500	45 억		75389	N	N	0	N	00	N
21	20240828	130658	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10280	-220	5	-2.10	76922270	7445	104.23	10580	10580	10280	13650	7350	10500	10332.07	0.83	0	-3350	10733	10616	10483	10366	10233	10625	10375	46	3150	500	7770	10	1	9125174	938	5.57	0.77	12	0.08	1846.00	13281.00	15080	20230828	-31.83	9990	20240806	2.90	14400	-28.61	20240403	9990	2.90	20240806	15080	-31.83	20230828	9990	2.90	20240806	1.58	N	086670	500	45 억		75389	N	N	0	N	00	N
22	20240828	120657	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10310	-190	5	-1.81	47565910	4595	64.33	10580	10580	10310	13650	7350	10500	10351.67	0.83	0	-3247	10733	10616	10483	10366	10233	10625	10375	46	3150	500	7770	10	1	9125174	941	5.59	0.78	12	0.05	1846.00	13281.00	15080	20230828	-31.63	9990	20240806	3.20	14400	-28.40	20240403	9990	3.20	20240806	15080	-31.63	20230828	9990	3.20	20240806	1.58	N	086670	500	45 억		75389	N	N	0	N	00	N
23	20240828	110657	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10420	-80	5	-0.76	11409400	1096	15.34	10580	10580	10330	13650	7350	10500	10410.04	0.83	0	-581	10733	10616	10483	10366	10233	10625	10375	46	3150	500	7770	10	1	9125174	951	5.64	0.78	12	0.01	1846.00	13281.00	15080	20230828	-30.90	9990	20240806	4.30	14400	-27.64	20240403	9990	4.30	20240806	15080	-30.90	20230828	9990	4.30	20240806	1.58	N	086670	500	45 억		75389	N	N	0	N	00	N
24	20240828	100723	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10510	10	2	0.10	4527540	435	6.09	10580	10580	10330	13650	7350	10500	10408.14	0.83	0	-211	10733	10616	10483	10366	10233	10625	10375	46	3150	500	7770	10	1	9125174	959	5.69	0.79	12	0.00	1846.00	13281.00	15080	20230828	-30.31	9990	20240806	5.21	14400	-27.01	20240403	9990	5.21	20240806	15080	-30.31	20230828	9990	5.21	20240806	1.58	N	086670	500	45 억		75389	N	N	0	N	00	N
25	20240828	090708	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10500	0	3	0.00	0	0	0.00	0	0	0	13650	7350	10500	0.00	0.83	0	0	10733	10616	10483	10366	10233	10625	10375	46	3150	500	7770	10	1	9125174	958	5.69	0.79	12	0.00	1846.00	13281.00	15080	20230828	-30.37	9990	20240806	5.11	14400	-27.08	20240403	9990	5.11	20240806	15080	-30.37	20230828	9990	5.11	20240806	1.58	N	086670	500	45 억		75389	N	N	0	N	00	N
26	20240827	160654	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10500	0	3	0.00	74247220	7132	100.06	10500	10600	10350	13650	7350	10500	10410.43	0.82	0	773	10780	10640	10560	10420	10340	10600	10380	46	3150	500	7770	10	1	9125174	958	5.69	0.79	12	0.08	1846.00	13281.00	15080	20230828	-30.37	9990	20240806	5.11	14400	-27.08	20240403	9990	5.11	20240806	15080	-30.37	20230828	9990	5.11	20240806	1.54	N	086670	500	45 억		74507	N	N	0	N	00	N
27	20240827	150657	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10450	-50	5	-0.48	64369670	6189	86.83	10500	10600	10350	13650	7350	10500	10400.66	0.82	0	826	10780	10640	10560	10420	10340	10600	10380	46	3150	500	7770	10	1	9125174	954	5.66	0.79	12	0.07	1846.00	13281.00	15080	20230828	-30.70	9990	20240806	4.60	14400	-27.43	20240403	9990	4.60	20240806	15080	-30.70	20230828	9990	4.60	20240806	1.54	N	086670	500	45 억		74507	N	N	0	N	00	N
28	20240827	140659	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10500	0	3	0.00	60385020	5808	81.48	10500	10600	10350	13650	7350	10500	10396.87	0.82	0	776	10780	10640	10560	10420	10340	10600	10380	46	3150	500	7770	10	1	9125174	958	5.69	0.79	12	0.06	1846.00	13281.00	15080	20230828	-30.37	9990	20240806	5.11	14400	-27.08	20240403	9990	5.11	20240806	15080	-30.37	20230828	9990	5.11	20240806	1.54	N	086670	500	45 억		74507	N	N	0	N	00	N
29	20240827	130702	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10510	10	2	0.10	56029480	5393	75.66	10500	10600	10350	13650	7350	10500	10389.30	0.82	0	1076	10780	10640	10560	10420	10340	10600	10380	46	3150	500	7770	10	1	9125174	959	5.69	0.79	12	0.06	1846.00	13281.00	15080	20230828	-30.31	9990	20240806	5.21	14400	-27.01	20240403	9990	5.21	20240806	15080	-30.31	20230828	9990	5.21	20240806	1.54	N	086670	500	45 억		74507	N	N	0	N	00	N
30	20240827	120704	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10500	0	3	0.00	55411560	5334	74.83	10500	10600	10350	13650	7350	10500	10388.37	0.82	0	1106	10780	10640	10560	10420	10340	10600	10380	46	3150	500	7770	10	1	9125174	958	5.69	0.79	12	0.06	1846.00	13281.00	15080	20230828	-30.37	9990	20240806	5.11	14400	-27.08	20240403	9990	5.11	20240806	15080	-30.37	20230828	9990	5.11	20240806	1.54	N	086670	500	45 억		74507	N	N	0	N	00	N
31	20240827	110700	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10510	10	2	0.10	50439430	4859	68.17	10500	10600	10350	13650	7350	10500	10380.62	0.82	0	1257	10780	10640	10560	10420	10340	10600	10380	46	3150	500	7770	10	1	9125174	959	5.69	0.79	12	0.05	1846.00	13281.00	15080	20230828	-30.31	9990	20240806	5.21	14400	-27.01	20240403	9990	5.21	20240806	15080	-30.31	20230828	9990	5.21	20240806	1.54	N	086670	500	45 억		74507	N	N	0	N	00	N
32	20240827	100658	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10530	30	2	0.29	48902100	4712	66.11	10500	10600	10350	13650	7350	10500	10378.20	0.82	0	1318	10780	10640	10560	10420	10340	10600	10380	46	3150	500	7770	10	1	9125174	961	5.70	0.79	12	0.05	1846.00	13281.00	15080	20230828	-30.17	9990	20240806	5.41	14400	-26.88	20240403	9990	5.41	20240806	15080	-30.17	20230828	9990	5.41	20240806	1.54	N	086670	500	45 억		74507	N	N	0	N	00	N
33	20240827	090657	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10500	0	3	0.00	2467600	235	3.30	10500	10600	10500	13650	7350	10500	10500.43	0.82	0	-232	10780	10640	10560	10420	10340	10600	10380	46	3150	500	7770	10	1	9125174	958	5.69	0.79	12	0.00	1846.00	13281.00	15080	20230828	-30.37	9990	20240806	5.11	14400	-27.08	20240403	9990	5.11	20240806	15080	-30.37	20230828	9990	5.11	20240806	1.54	N	086670	500	45 억		74507	N	N	0	N	00	N
34	20240826	160648	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10500	-170	5	-1.59	74487200	7071	49.72	10670	10700	10480	13870	7470	10670	10534.73	0.84	0	-2362	10843	10756	10643	10556	10443	10770	10570	46	3200	500	7890	10	1	9125174	958	5.69	0.79	12	0.08	1846.00	13281.00	15080	20230828	-30.37	9990	20240806	5.11	14400	-27.08	20240403	9990	5.11	20240806	15080	-30.37	20230828	9990	5.11	20240806	1.54	N	086670	500	45 억		76915	N	N	0	N	00	N
35	20240826	150653	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10520	-150	5	-1.41	71810340	6816	47.92	10670	10700	10480	13870	7470	10670	10535.55	0.84	0	-2272	10843	10756	10643	10556	10443	10770	10570	46	3200	500	7890	10	1	9125174	960	5.70	0.79	12	0.07	1846.00	13281.00	15080	20230828	-30.24	9990	20240806	5.31	14400	-26.94	20240403	9990	5.31	20240806	15080	-30.24	20230828	9990	5.31	20240806	1.54	N	086670	500	45 억		76915	N	N	0	N	00	N
36	20240826	140656	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10490	-180	5	-1.69	64481650	6118	43.01	10670	10700	10490	13870	7470	10670	10539.66	0.84	0	-2262	10843	10756	10643	10556	10443	10770	10570	46	3200	500	7890	10	1	9125174	957	5.68	0.79	12	0.07	1846.00	13281.00	15080	20230828	-30.44	9990	20240806	5.01	14400	-27.15	20240403	9990	5.01	20240806	15080	-30.44	20230828	9990	5.01	20240806	1.54	N	086670	500	45 억		76915	N	N	0	N	00	N
37	20240826	130659	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10500	-170	5	-1.59	58146750	5515	38.78	10670	10700	10500	13870	7470	10670	10543.38	0.84	0	-1950	10843	10756	10643	10556	10443	10770	10570	46	3200	500	7890	10	1	9125174	958	5.69	0.79	12	0.06	1846.00	13281.00	15080	20230828	-30.37	9990	20240806	5.11	14400	-27.08	20240403	9990	5.11	20240806	15080	-30.37	20230828	9990	5.11	20240806	1.54	N	086670	500	45 억		76915	N	N	0	N	00	N
38	20240826	120654	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10580	-90	5	-0.84	35184030	3331	23.42	10670	10700	10510	13870	7470	10670	10562.60	0.84	0	-1635	10843	10756	10643	10556	10443	10770	10570	46	3200	500	7890	10	1	9125174	965	5.73	0.80	12	0.04	1846.00	13281.00	15080	20230828	-29.84	9990	20240806	5.91	14400	-26.53	20240403	9990	5.91	20240806	15080	-29.84	20230828	9990	5.91	20240806	1.54	N	086670	500	45 억		76915	N	N	0	N	00	N
39	20240826	110655	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10520	-150	5	-1.41	28249360	2673	18.79	10670	10700	10510	13870	7470	10670	10568.41	0.84	0	-1281	10843	10756	10643	10556	10443	10770	10570	46	3200	500	7890	10	1	9125174	960	5.70	0.79	12	0.03	1846.00	13281.00	15080	20230828	-30.24	9990	20240806	5.31	14400	-26.94	20240403	9990	5.31	20240806	15080	-30.24	20230828	9990	5.31	20240806	1.54	N	086670	500	45 억		76915	N	N	0	N	00	N
40	20240826	100657	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10620	-50	5	-0.47	17514060	1654	11.63	10670	10700	10520	13870	7470	10670	10588.91	0.84	0	-1382	10843	10756	10643	10556	10443	10770	10570	46	3200	500	7890	10	1	9125174	969	5.75	0.80	12	0.02	1846.00	13281.00	15080	20230828	-29.58	9990	20240806	6.31	14400	-26.25	20240403	9990	6.31	20240806	15080	-29.58	20230828	9990	6.31	20240806	1.54	N	086670	500	45 억		76915	N	N	0	N	00	N
41	20240826	090655	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10650	-20	5	-0.19	990720	93	0.65	10670	10670	10650	13870	7470	10670	10652.90	0.84	0	-1	10843	10756	10643	10556	10443	10770	10570	46	3200	500	7890	10	1	9125174	972	5.77	0.80	12	0.00	1846.00	13281.00	15080	20230828	-29.38	9990	20240806	6.61	14400	-26.04	20240403	9990	6.61	20240806	15080	-29.38	20230828	9990	6.61	20240806	1.54	N	086670	500	45 억		76915	N	N	0	N	00	N
42	20240823	160651	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10670	0	3	0.00	150880420	14223	182.49	10670	10730	10530	13870	7470	10670	10608.20	0.84	0	600	10990	10830	10730	10570	10470	10780	10520	46	3200	500	7890	10	1	9125174	974	5.78	0.80	12	0.16	1846.00	13281.00	15080	20230828	-29.24	9990	20240806	6.81	14400	-25.90	20240403	9990	6.81	20240806	15080	-29.24	20230828	9990	6.81	20240806	1.55	N	086670	500	45 억		76306	N	N	0	N	00	N
43	20240823	150656	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10610	-60	5	-0.56	109160250	10292	132.05	10670	10730	10530	13870	7470	10670	10606.32	0.84	0	533	10990	10830	10730	10570	10470	10780	10520	46	3200	500	7890	10	1	9125174	968	5.75	0.80	12	0.11	1846.00	13281.00	15080	20230828	-29.64	9990	20240806	6.21	14400	-26.32	20240403	9990	6.21	20240806	15080	-29.64	20230828	9990	6.21	20240806	1.55	N	086670	500	45 억		76306	N	N	0	N	00	N
44	20240823	140655	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10560	-110	5	-1.03	101174760	9537	122.36	10670	10730	10530	13870	7470	10670	10608.66	0.84	0	533	10990	10830	10730	10570	10470	10780	10520	46	3200	500	7890	10	1	9125174	964	5.72	0.80	12	0.10	1846.00	13281.00	15080	20230828	-29.97	9990	20240806	5.71	14400	-26.67	20240403	9990	5.71	20240806	15080	-29.97	20230828	9990	5.71	20240806	1.55	N	086670	500	45 억		76306	N	N	0	N	00	N
45	20240823	130655	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10640	-30	5	-0.28	84749300	7981	102.40	10670	10730	10550	13870	7470	10670	10618.88	0.84	0	315	10990	10830	10730	10570	10470	10780	10520	46	3200	500	7890	10	1	9125174	971	5.76	0.80	12	0.09	1846.00	13281.00	15080	20230828	-29.44	9990	20240806	6.51	14400	-26.11	20240403	9990	6.51	20240806	15080	-29.44	20230828	9990	6.51	20240806	1.55	N	086670	500	45 억		76306	N	N	0	N	00	N
46	20240823	120653	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10650	-20	5	-0.19	79541430	7489	96.09	10670	10730	10550	13870	7470	10670	10621.10	0.84	0	315	10990	10830	10730	10570	10470	10780	10520	46	3200	500	7890	10	1	9125174	972	5.77	0.80	12	0.08	1846.00	13281.00	15080	20230828	-29.38	9990	20240806	6.61	14400	-26.04	20240403	9990	6.61	20240806	15080	-29.38	20230828	9990	6.61	20240806	1.55	N	086670	500	45 억		76306	N	N	0	N	00	N
47	20240823	110654	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10660	-10	5	-0.09	77615200	7307	93.75	10670	10730	10550	13870	7470	10670	10622.03	0.84	0	315	10990	10830	10730	10570	10470	10780	10520	46	3200	500	7890	10	1	9125174	973	5.77	0.80	12	0.08	1846.00	13281.00	15080	20230828	-29.31	9990	20240806	6.71	14400	-25.97	20240403	9990	6.71	20240806	15080	-29.31	20230828	9990	6.71	20240806	1.55	N	086670	500	45 억		76306	N	N	0	N	00	N
48	20240823	100654	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10610	-60	5	-0.56	59319630	5578	71.57	10670	10730	10580	13870	7470	10670	10634.57	0.84	0	1096	10990	10830	10730	10570	10470	10780	10520	46	3200	500	7890	10	1	9125174	968	5.75	0.80	12	0.06	1846.00	13281.00	15080	20230828	-29.64	9990	20240806	6.21	14400	-26.32	20240403	9990	6.21	20240806	15080	-29.64	20230828	9990	6.21	20240806	1.55	N	086670	500	45 억		76306	N	N	0	N	00	N
49	20240823	090655	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10670	0	3	0.00	629530	59	0.76	10670	10670	10670	13870	7470	10670	10670.00	0.84	0	-21	10990	10830	10730	10570	10470	10780	10520	46	3200	500	7890	10	1	9125174	974	5.78	0.80	12	0.00	1846.00	13281.00	15080	20230828	-29.24	9990	20240806	6.81	14400	-25.90	20240403	9990	6.81	20240806	15080	-29.24	20230828	9990	6.81	20240806	1.55	N	086670	500	45 억		76306	N	N	0	N	00	N
50	20240822	160650	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10670	-200	5	-1.84	83239810	7782	55.35	10730	10890	10630	14130	7610	10870	10696.45	0.89	0	-3644	11063	10966	10783	10686	10503	11015	10735	46	3260	500	8040	10	1	9125174	974	5.78	0.80	12	0.09	1846.00	13281.00	15080	20230828	-29.24	9990	20240806	6.81	14400	-25.90	20240403	9990	6.81	20240806	15080	-29.24	20230828	9990	6.81	20240806	1.59	N	086670	500	45 억		80921	N	N	0	N	00	N
51	20240822	150655	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10680	-190	5	-1.75	75329340	7039	50.07	10730	10890	10650	14130	7610	10870	10701.71	0.89	0	-3465	11063	10966	10783	10686	10503	11015	10735	46	3260	500	8040	10	1	9125174	975	5.79	0.80	12	0.08	1846.00	13281.00	15080	20230828	-29.18	9990	20240806	6.91	14400	-25.83	20240403	9990	6.91	20240806	15080	-29.18	20230828	9990	6.91	20240806	1.59	N	086670	500	45 억		80921	N	N	0	N	00	N
52	20240822	140656	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10680	-190	5	-1.75	68973700	6444	45.84	10730	10890	10650	14130	7610	10870	10703.55	0.89	0	-3566	11063	10966	10783	10686	10503	11015	10735	46	3260	500	8040	10	1	9125174	975	5.79	0.80	12	0.07	1846.00	13281.00	15080	20230828	-29.18	9990	20240806	6.91	14400	-25.83	20240403	9990	6.91	20240806	15080	-29.18	20230828	9990	6.91	20240806	1.59	N	086670	500	45 억		80921	N	N	0	N	00	N
53	20240822	130657	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10690	-180	5	-1.66	65384410	6108	43.45	10730	10890	10650	14130	7610	10870	10704.72	0.89	0	-3745	11063	10966	10783	10686	10503	11015	10735	46	3260	500	8040	10	1	9125174	975	5.79	0.80	12	0.07	1846.00	13281.00	15080	20230828	-29.11	9990	20240806	7.01	14400	-25.76	20240403	9990	7.01	20240806	15080	-29.11	20230828	9990	7.01	20240806	1.59	N	086670	500	45 억		80921	N	N	0	N	00	N
54	20240822	120658	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10760	-110	5	-1.01	48296980	4508	32.06	10730	10890	10650	14130	7610	10870	10713.62	0.89	0	-2487	11063	10966	10783	10686	10503	11015	10735	46	3260	500	8040	10	1	9125174	982	5.83	0.81	12	0.05	1846.00	13281.00	15080	20230828	-28.65	9990	20240806	7.71	14400	-25.28	20240403	9990	7.71	20240806	15080	-28.65	20230828	9990	7.71	20240806	1.59	N	086670	500	45 억		80921	N	N	0	N	00	N
55	20240822	110653	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10790	-80	5	-0.74	44022960	4111	29.24	10730	10890	10650	14130	7610	10870	10708.58	0.89	0	-2458	11063	10966	10783	10686	10503	11015	10735	46	3260	500	8040	10	1	9125174	985	5.85	0.81	12	0.05	1846.00	13281.00	15080	20230828	-28.45	9990	20240806	8.01	14400	-25.07	20240403	9990	8.01	20240806	15080	-28.45	20230828	9990	8.01	20240806	1.59	N	086670	500	45 억		80921	N	N	0	N	00	N
56	20240822	100652	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10720	-150	5	-1.38	27306360	2545	18.10	10730	10890	10650	14130	7610	10870	10729.41	0.89	0	-1097	11063	10966	10783	10686	10503	11015	10735	46	3260	500	8040	10	1	9125174	978	5.81	0.81	12	0.03	1846.00	13281.00	15080	20230828	-28.91	9990	20240806	7.31	14400	-25.56	20240403	9990	7.31	20240806	15080	-28.91	20230828	9990	7.31	20240806	1.59	N	086670	500	45 억		80921	N	N	0	N	00	N
57	20240822	090654	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10890	20	2	0.18	1447850	134	0.95	10730	10890	10730	14130	7610	10870	10804.85	0.89	0	-10	11063	10966	10783	10686	10503	11015	10735	46	3260	500	8040	10	1	9125174	994	5.90	0.82	12	0.00	1846.00	13281.00	15080	20230828	-27.79	9990	20240806	9.01	14400	-24.38	20240403	9990	9.01	20240806	15080	-27.79	20230828	9990	9.01	20240806	1.59	N	086670	500	45 억		80921	N	N	0	N	00	N
58	20240821	160648	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10870	180	2	1.68	151236730	14058	77.18	10690	10880	10600	13890	7490	10690	10758.05	0.89	0	1051	10950	10820	10590	10460	10230	10885	10525	46	3200	500	7910	10	1	9125174	992	5.89	0.82	12	0.15	1846.00	13281.00	15160	20230814	-28.30	9990	20240806	8.81	14400	-24.51	20240403	9990	8.81	20240806	15080	-27.92	20230828	9990	8.81	20240806	1.60	N	086670	500	45 억		80951	N	N	0	N	00	N
59	20240821	150657	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10830	140	2	1.31	124500620	11597	63.67	10690	10840	10600	13890	7490	10690	10735.59	0.89	0	1016	10950	10820	10590	10460	10230	10885	10525	46	3200	500	7910	10	1	9125174	988	5.87	0.82	12	0.13	1846.00	13281.00	15160	20230814	-28.56	9990	20240806	8.41	14400	-24.79	20240403	9990	8.41	20240806	15080	-28.18	20230828	9990	8.41	20240806	1.60	N	086670	500	45 억		80951	N	N	0	N	00	N
60	20240821	140651	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10790	100	2	0.94	91592780	8551	46.95	10690	10830	10600	13890	7490	10690	10711.35	0.89	0	1607	10950	10820	10590	10460	10230	10885	10525	46	3200	500	7910	10	1	9125174	985	5.85	0.81	12	0.09	1846.00	13281.00	15160	20230814	-28.83	9990	20240806	8.01	14400	-25.07	20240403	9990	8.01	20240806	15080	-28.45	20230828	9990	8.01	20240806	1.60	N	086670	500	45 억		80951	N	N	0	N	00	N
61	20240821	130659	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10830	140	2	1.31	80381620	7510	41.23	10690	10830	10600	13890	7490	10690	10703.28	0.89	0	1510	10950	10820	10590	10460	10230	10885	10525	46	3200	500	7910	10	1	9125174	988	5.87	0.82	12	0.08	1846.00	13281.00	15160	20230814	-28.56	9990	20240806	8.41	14400	-24.79	20240403	9990	8.41	20240806	15080	-28.18	20230828	9990	8.41	20240806	1.60	N	086670	500	45 억		80951	N	N	0	N	00	N
62	20240821	120658	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10730	40	2	0.37	39510810	3713	20.39	10690	10740	10600	13890	7490	10690	10641.21	0.89	0	226	10950	10820	10590	10460	10230	10885	10525	46	3200	500	7910	10	1	9125174	979	5.81	0.81	12	0.04	1846.00	13281.00	15160	20230814	-29.22	9990	20240806	7.41	14400	-25.49	20240403	9990	7.41	20240806	15080	-28.85	20230828	9990	7.41	20240806	1.60	N	086670	500	45 억		80951	N	N	0	N	00	N
63	20240821	110653	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10670	-20	5	-0.19	35141360	3305	18.15	10690	10740	10600	13890	7490	10690	10632.79	0.89	0	192	10950	10820	10590	10460	10230	10885	10525	46	3200	500	7910	10	1	9125174	974	5.78	0.80	12	0.04	1846.00	13281.00	15160	20230814	-29.62	9990	20240806	6.81	14400	-25.90	20240403	9990	6.81	20240806	15080	-29.24	20230828	9990	6.81	20240806	1.60	N	086670	500	45 억		80951	N	N	0	N	00	N
64	20240821	100658	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10720	30	2	0.28	18519220	1739	9.55	10690	10740	10610	13890	7490	10690	10649.35	0.89	0	43	10950	10820	10590	10460	10230	10885	10525	46	3200	500	7910	10	1	9125174	978	5.81	0.81	12	0.02	1846.00	13281.00	15160	20230814	-29.29	9990	20240806	7.31	14400	-25.56	20240403	9990	7.31	20240806	15080	-28.91	20230828	9990	7.31	20240806	1.60	N	086670	500	45 억		80951	N	N	0	N	00	N
65	20240821	090652	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10690	0	3	0.00	4949470	463	2.54	10690	10690	10690	13890	7490	10690	10690.00	0.89	0	-326	10950	10820	10590	10460	10230	10885	10525	46	3200	500	7910	10	1	9125174	975	5.79	0.80	12	0.01	1846.00	13281.00	15160	20230814	-29.49	9990	20240806	7.01	14400	-25.76	20240403	9990	7.01	20240806	15080	-29.11	20230828	9990	7.01	20240806	1.60	N	086670	500	45 억		80951	N	N	0	N	00	N
66	20240820	160643	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10690	260	2	2.49	192840730	18212	115.57	10360	10720	10360	13550	7310	10430	10588.66	0.81	0	7614	10596	10512	10416	10332	10236	10555	10375	46	3120	500	7710	10	1	9125174	975	5.79	0.80	12	0.20	1846.00	13281.00	15630	20230811	-31.61	9990	20240806	7.01	14400	-25.76	20240403	9990	7.01	20240806	15080	-29.11	20230828	9990	7.01	20240806	1.52	N	086670	500	45 억		73761	N	N	0	N	00	N
67	20240820	150652	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10690	260	2	2.49	181724210	17172	108.97	10360	10720	10360	13550	7310	10430	10582.59	0.81	0	7585	10596	10512	10416	10332	10236	10555	10375	46	3120	500	7710	10	1	9125174	975	5.79	0.80	12	0.19	1846.00	13281.00	15630	20230811	-31.61	9990	20240806	7.01	14400	-25.76	20240403	9990	7.01	20240806	15080	-29.11	20230828	9990	7.01	20240806	1.52	N	086670	500	45 억		73761	N	N	0	N	00	N
68	20240820	140651	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10660	230	2	2.21	151886840	14375	91.22	10360	10670	10360	13550	7310	10430	10566.04	0.81	0	5270	10596	10512	10416	10332	10236	10555	10375	46	3120	500	7710	10	1	9125174	973	5.77	0.80	12	0.16	1846.00	13281.00	15630	20230811	-31.80	9990	20240806	6.71	14400	-25.97	20240403	9990	6.71	20240806	15080	-29.31	20230828	9990	6.71	20240806	1.52	N	086670	500	45 억		73761	N	N	0	N	00	N
69	20240820	130651	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10600	170	2	1.63	114196080	10830	68.72	10360	10660	10360	13550	7310	10430	10544.42	0.81	0	2691	10596	10512	10416	10332	10236	10555	10375	46	3120	500	7710	10	1	9125174	967	5.74	0.80	12	0.12	1846.00	13281.00	15630	20230811	-32.18	9990	20240806	6.11	14400	-26.39	20240403	9990	6.11	20240806	15080	-29.71	20230828	9990	6.11	20240806	1.52	N	086670	500	45 억		73761	N	N	0	N	00	N
70	20240820	120651	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10640	210	2	2.01	94781650	9000	57.11	10360	10660	10360	13550	7310	10430	10531.29	0.81	0	2188	10596	10512	10416	10332	10236	10555	10375	46	3120	500	7710	10	1	9125174	971	5.76	0.80	12	0.10	1846.00	13281.00	15630	20230811	-31.93	9990	20240806	6.51	14400	-26.11	20240403	9990	6.51	20240806	15080	-29.44	20230828	9990	6.51	20240806	1.52	N	086670	500	45 억		73761	N	N	0	N	00	N
71	20240820	110648	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10640	210	2	2.01	79864430	7598	48.21	10360	10660	10360	13550	7310	10430	10511.24	0.81	0	1081	10596	10512	10416	10332	10236	10555	10375	46	3120	500	7710	10	1	9125174	971	5.76	0.80	12	0.08	1846.00	13281.00	15630	20230811	-31.93	9990	20240806	6.51	14400	-26.11	20240403	9990	6.51	20240806	15080	-29.44	20230828	9990	6.51	20240806	1.52	N	086670	500	45 억		73761	N	N	0	N	00	N
72	20240820	100646	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10510	80	2	0.77	42671170	4073	25.85	10360	10600	10360	13550	7310	10430	10476.59	0.81	0	357	10596	10512	10416	10332	10236	10555	10375	46	3120	500	7710	10	1	9125174	959	5.69	0.79	12	0.04	1846.00	13281.00	15630	20230811	-32.76	9990	20240806	5.21	14400	-27.01	20240403	9990	5.21	20240806	15080	-30.31	20230828	9990	5.21	20240806	1.52	N	086670	500	45 억		73761	N	N	0	N	00	N
73	20240820	090648	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10440	10	2	0.10	14070350	1350	8.57	10360	10490	10360	13550	7310	10430	10422.48	0.81	0	320	10596	10512	10416	10332	10236	10555	10375	46	3120	500	7710	10	1	9125174	953	5.66	0.79	12	0.01	1846.00	13281.00	15630	20230811	-33.21	9990	20240806	4.50	14400	-27.50	20240403	9990	4.50	20240806	15080	-30.77	20230828	9990	4.50	20240806	1.52	N	086670	500	45 억		73761	N	N	0	N	00	N
74	20240819	160640	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10430	-70	5	-0.67	163672120	15758	82.80	10400	10500	10320	13650	7350	10500	10386.60	0.88	0	-6967	10900	10700	10470	10270	10040	10800	10370	46	3150	500	7770	10	1	9125174	952	5.65	0.79	12	0.17	1846.00	13281.00	16100	20230810	-35.22	9990	20240806	4.40	14400	-27.57	20240403	9990	4.40	20240806	15080	-30.84	20230828	9990	4.40	20240806	1.63	N	086670	500	45 억		79941	N	N	0	N	00	N
75	20240819	150645	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10320	-180	5	-1.71	156547860	15069	79.18	10400	10500	10320	13650	7350	10500	10388.74	0.88	0	-6853	10900	10700	10470	10270	10040	10800	10370	46	3150	500	7770	10	1	9125174	942	5.59	0.78	12	0.17	1846.00	13281.00	16100	20230810	-35.90	9990	20240806	3.30	14400	-28.33	20240403	9990	3.30	20240806	15080	-31.56	20230828	9990	3.30	20240806	1.63	N	086670	500	45 억		79941	N	N	0	N	00	N
76	20240819	140646	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10370	-130	5	-1.24	104912560	10078	52.96	10400	10500	10360	13650	7350	10500	10410.06	0.88	0	-5117	10900	10700	10470	10270	10040	10800	10370	46	3150	500	7770	10	1	9125174	946	5.62	0.78	12	0.11	1846.00	13281.00	16100	20230810	-35.59	9990	20240806	3.80	14400	-27.99	20240403	9990	3.80	20240806	15080	-31.23	20230828	9990	3.80	20240806	1.63	N	086670	500	45 억		79941	N	N	0	N	00	N
77	20240819	130643	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10400	-100	5	-0.95	78854840	7569	39.77	10400	10500	10380	13650	7350	10500	10418.13	0.88	0	-3800	10900	10700	10470	10270	10040	10800	10370	46	3150	500	7770	10	1	9125174	949	5.63	0.78	12	0.08	1846.00	13281.00	16100	20230810	-35.40	9990	20240806	4.10	14400	-27.78	20240403	9990	4.10	20240806	15080	-31.03	20230828	9990	4.10	20240806	1.63	N	086670	500	45 억		79941	N	N	0	N	00	N
78	20240819	120643	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10400	-100	5	-0.95	65089730	6246	32.82	10400	10500	10380	13650	7350	10500	10421.03	0.88	0	-3638	10900	10700	10470	10270	10040	10800	10370	46	3150	500	7770	10	1	9125174	949	5.63	0.78	12	0.07	1846.00	13281.00	16100	20230810	-35.40	9990	20240806	4.10	14400	-27.78	20240403	9990	4.10	20240806	15080	-31.03	20230828	9990	4.10	20240806	1.63	N	086670	500	45 억		79941	N	N	0	N	00	N
79	20240819	110645	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10410	-90	5	-0.86	56361580	5407	28.41	10400	10500	10380	13650	7350	10500	10423.82	0.88	0	-3008	10900	10700	10470	10270	10040	10800	10370	46	3150	500	7770	10	1	9125174	950	5.64	0.78	12	0.06	1846.00	13281.00	16100	20230810	-35.34	9990	20240806	4.20	14400	-27.71	20240403	9990	4.20	20240806	15080	-30.97	20230828	9990	4.20	20240806	1.63	N	086670	500	45 억		79941	N	N	0	N	00	N
80	20240819	100646	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10420	-80	5	-0.76	36588060	3506	18.42	10400	10500	10400	13650	7350	10500	10435.84	0.88	0	-1949	10900	10700	10470	10270	10040	10800	10370	46	3150	500	7770	10	1	9125174	951	5.64	0.78	12	0.04	1846.00	13281.00	16100	20230810	-35.28	9990	20240806	4.30	14400	-27.64	20240403	9990	4.30	20240806	15080	-30.90	20230828	9990	4.30	20240806	1.63	N	086670	500	45 억		79941	N	N	0	N	00	N
81	20240819	090645	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10500	0	3	0.00	426900	41	0.22	10400	10500	10400	13650	7350	10500	10412.20	0.88	0	-5	10900	10700	10470	10270	10040	10800	10370	46	3150	500	7770	10	1	9125174	958	5.69	0.79	12	0.00	1846.00	13281.00	16100	20230810	-34.78	9990	20240806	5.11	14400	-27.08	20240403	9990	5.11	20240806	15080	-30.37	20230828	9990	5.11	20240806	1.63	N	086670	500	45 억		79941	N	N	0	N	00	N
82	20240816	160638	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10500	170	2	1.65	197856350	19031	94.58	10450	10670	10240	13420	7240	10330	10396.52	0.88	0	-575	10456	10392	10286	10222	10116	10340	10170	46	3090	500	7640	10	1	9125174	958	5.69	0.79	12	0.21	1846.00	13281.00	17040	20230809	-38.38	9990	20240806	5.11	14400	-27.08	20240403	9990	5.11	20240806	15080	-30.37	20230828	9990	5.11	20240806	1.58	N	086670	500	45 억		80516	N	N	0	N	00	N
83	20240816	150641	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10440	110	2	1.06	189351610	18216	90.53	10450	10670	10240	13420	7240	10330	10394.80	0.88	0	-530	10456	10392	10286	10222	10116	10340	10170	46	3090	500	7640	10	1	9125174	953	5.66	0.79	12	0.20	1846.00	13281.00	17040	20230809	-38.73	9990	20240806	4.50	14400	-27.50	20240403	9990	4.50	20240806	15080	-30.77	20230828	9990	4.50	20240806	1.58	N	086670	500	45 억		80516	N	N	0	N	00	N
84	20240816	140644	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10410	80	2	0.77	179922190	17310	86.03	10450	10670	10240	13420	7240	10330	10394.12	0.88	0	-890	10456	10392	10286	10222	10116	10340	10170	46	3090	500	7640	10	1	9125174	950	5.64	0.78	12	0.19	1846.00	13281.00	17040	20230809	-38.91	9990	20240806	4.20	14400	-27.71	20240403	9990	4.20	20240806	15080	-30.97	20230828	9990	4.20	20240806	1.58	N	086670	500	45 억		80516	N	N	0	N	00	N
85	20240816	130646	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10290	-40	5	-0.39	88261520	8568	42.58	10450	10450	10240	13420	7240	10330	10301.30	0.88	0	-1217	10456	10392	10286	10222	10116	10340	10170	46	3090	500	7640	10	1	9125174	939	5.57	0.77	12	0.09	1846.00	13281.00	17040	20230809	-39.61	9990	20240806	3.00	14400	-28.54	20240403	9990	3.00	20240806	15080	-31.76	20230828	9990	3.00	20240806	1.58	N	086670	500	45 억		80516	N	N	0	N	00	N
86	20240816	120641	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10340	10	2	0.10	82585710	8017	39.84	10450	10450	10240	13420	7240	10330	10301.32	0.88	0	-678	10456	10392	10286	10222	10116	10340	10170	46	3090	500	7640	10	1	9125174	944	5.60	0.78	12	0.09	1846.00	13281.00	17040	20230809	-39.32	9990	20240806	3.50	14400	-28.19	20240403	9990	3.50	20240806	15080	-31.43	20230828	9990	3.50	20240806	1.58	N	086670	500	45 억		80516	N	N	0	N	00	N
87	20240816	110644	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10330	0	3	0.00	59307670	5754	28.60	10450	10450	10240	13420	7240	10330	10307.21	0.88	0	-608	10456	10392	10286	10222	10116	10340	10170	46	3090	500	7640	10	1	9125174	943	5.60	0.78	12	0.06	1846.00	13281.00	17040	20230809	-39.38	9990	20240806	3.40	14400	-28.26	20240403	9990	3.40	20240806	15080	-31.50	20230828	9990	3.40	20240806	1.58	N	086670	500	45 억		80516	N	N	0	N	00	N
88	20240816	100641	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10290	-40	5	-0.39	55166360	5353	26.60	10450	10450	10240	13420	7240	10330	10305.69	0.88	0	-492	10456	10392	10286	10222	10116	10340	10170	46	3090	500	7640	10	1	9125174	939	5.57	0.77	12	0.06	1846.00	13281.00	17040	20230809	-39.61	9990	20240806	3.00	14400	-28.54	20240403	9990	3.00	20240806	15080	-31.76	20230828	9990	3.00	20240806	1.58	N	086670	500	45 억		80516	N	N	0	N	00	N
89	20240816	090643	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10340	10	2	0.10	6768490	654	3.25	10450	10450	10340	13420	7240	10330	10349.37	0.88	0	-7	10456	10392	10286	10222	10116	10340	10170	46	3090	500	7640	10	1	9125174	944	5.60	0.78	12	0.01	1846.00	13281.00	17040	20230809	-39.32	9990	20240806	3.50	14400	-28.19	20240403	9990	3.50	20240806	15080	-31.43	20230828	9990	3.50	20240806	1.58	N	086670	500	45 억		80516	N	N	0	N	00	N
90	20240814	160641	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10330	90	2	0.88	205999070	20111	63.39	10340	10350	10180	13310	7170	10240	10242.89	0.81	0	6979	10733	10486	10333	10086	9933	10410	10010	46	3070	500	7570	10	1	9125174	943	5.60	0.78	12	0.22	1846.00	13281.00	17040	20230809	-39.38	9990	20240806	3.40	14400	-28.26	20240403	9990	3.40	20240806	15160	-31.86	20230814	9990	3.40	20240806	1.47	N	086670	500	45 억		73489	N	N	0	N	00	N
91	20240814	150643	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10260	20	2	0.20	200751810	19602	61.78	10340	10350	10180	13310	7170	10240	10241.39	0.81	0	6900	10733	10486	10333	10086	9933	10410	10010	46	3070	500	7570	10	1	9125174	936	5.56	0.77	12	0.21	1846.00	13281.00	17040	20230809	-39.79	9990	20240806	2.70	14400	-28.75	20240403	9990	2.70	20240806	15160	-32.32	20230814	9990	2.70	20240806	1.47	N	086670	500	45 억		73489	N	N	0	N	00	N
92	20240814	140647	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10190	-50	5	-0.49	168733560	16459	51.88	10340	10350	10190	13310	7170	10240	10251.75	0.81	0	4468	10733	10486	10333	10086	9933	10410	10010	46	3070	500	7570	10	1	9125174	930	5.52	0.77	12	0.18	1846.00	13281.00	17040	20230809	-40.20	9990	20240806	2.00	14400	-29.24	20240403	9990	2.00	20240806	15160	-32.78	20230814	9990	2.00	20240806	1.47	N	086670	500	45 억		73489	N	N	0	N	00	N
93	20240814	130645	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10270	30	2	0.29	79531790	7720	24.33	10340	10350	10240	13310	7170	10240	10302.05	0.81	0	-1250	10733	10486	10333	10086	9933	10410	10010	46	3070	500	7570	10	1	9125174	937	5.56	0.77	12	0.08	1846.00	13281.00	17040	20230809	-39.73	9990	20240806	2.80	14400	-28.68	20240403	9990	2.80	20240806	15160	-32.26	20230814	9990	2.80	20240806	1.47	N	086670	500	45 억		73489	N	N	0	N	00	N
94	20240814	120641	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10330	90	2	0.88	58421430	5669	17.87	10340	10350	10240	13310	7170	10240	10305.42	0.81	0	-352	10733	10486	10333	10086	9933	10410	10010	46	3070	500	7570	10	1	9125174	943	5.60	0.78	12	0.06	1846.00	13281.00	17040	20230809	-39.38	9990	20240806	3.40	14400	-28.26	20240403	9990	3.40	20240806	15160	-31.86	20230814	9990	3.40	20240806	1.47	N	086670	500	45 억		73489	N	N	0	N	00	N
95	20240814	110638	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10340	100	2	0.98	55090000	5346	16.85	10340	10350	10240	13310	7170	10240	10304.90	0.81	0	-170	10733	10486	10333	10086	9933	10410	10010	46	3070	500	7570	10	1	9125174	944	5.60	0.78	12	0.06	1846.00	13281.00	17040	20230809	-39.32	9990	20240806	3.50	14400	-28.19	20240403	9990	3.50	20240806	15160	-31.79	20230814	9990	3.50	20240806	1.47	N	086670	500	45 억		73489	N	N	0	N	00	N
96	20240814	100638	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10300	60	2	0.59	45524820	4419	13.93	10340	10350	10240	13310	7170	10240	10302.06	0.81	0	-14	10733	10486	10333	10086	9933	10410	10010	46	3070	500	7570	10	1	9125174	940	5.58	0.78	12	0.05	1846.00	13281.00	17040	20230809	-39.55	9990	20240806	3.10	14400	-28.47	20240403	9990	3.10	20240806	15160	-32.06	20230814	9990	3.10	20240806	1.47	N	086670	500	45 억		73489	N	N	0	N	00	N
97	20240814	090710	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10340	100	2	0.98	2078340	201	0.63	10340	10340	10340	13310	7170	10240	10340.00	0.81	0	-21	10733	10486	10333	10086	9933	10410	10010	46	3070	500	7570	10	1	9125174	944	5.60	0.78	12	0.00	1846.00	13281.00	17040	20230809	-39.32	9990	20240806	3.50	14400	-28.19	20240403	9990	3.50	20240806	15160	-31.79	20230814	9990	3.50	20240806	1.47	N	086670	500	45 억		73489	N	N	0	N	00	N
98	20240813	160630	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10240	-340	5	-3.21	324348880	31572	30.58	10580	10580	10180	13750	7410	10580	10273.31	0.78	0	2190	10946	10762	10546	10362	10146	10655	10255	46	3170	500	7820	10	1	9125174	934	5.55	0.77	12	0.35	1846.00	13281.00	17040	20230809	-39.91	9990	20240806	2.50	14400	-28.89	20240403	9990	2.50	20240806	15160	-32.45	20230814	9990	2.50	20240806	1.48	N	086670	500	45 억		71122	N	N	0	N	00	N
99	20240813	150636	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10200	-380	5	-3.59	314541950	30611	29.65	10580	10580	10180	13750	7410	10580	10275.45	0.78	0	2599	10946	10762	10546	10362	10146	10655	10255	46	3170	500	7820	10	1	9125174	931	5.53	0.77	12	0.34	1846.00	13281.00	17040	20230809	-40.14	9990	20240806	2.10	14400	-29.17	20240403	9990	2.10	20240806	15160	-32.72	20230814	9990	2.10	20240806	1.48	N	086670	500	45 억		71122	N	N	0	N	00	N
100	20240813	140637	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10180	-400	5	-3.78	302118890	29393	28.47	10580	10580	10180	13750	7410	10580	10278.60	0.78	0	3005	10946	10762	10546	10362	10146	10655	10255	46	3170	500	7820	10	1	9125174	929	5.51	0.77	12	0.32	1846.00	13281.00	17040	20230809	-40.26	9990	20240806	1.90	14400	-29.31	20240403	9990	1.90	20240806	15160	-32.85	20230814	9990	1.90	20240806	1.48	N	086670	500	45 억		71122	N	N	0	N	00	N
101	20240813	130637	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10180	-400	5	-3.78	288358430	28044	27.16	10580	10580	10180	13750	7410	10580	10282.36	0.78	0	3393	10946	10762	10546	10362	10146	10655	10255	46	3170	500	7820	10	1	9125174	929	5.51	0.77	12	0.31	1846.00	13281.00	17040	20230809	-40.26	9990	20240806	1.90	14400	-29.31	20240403	9990	1.90	20240806	15160	-32.85	20230814	9990	1.90	20240806	1.48	N	086670	500	45 억		71122	N	N	0	N	00	N
102	20240813	120632	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10260	-320	5	-3.02	239057370	23218	22.49	10580	10580	10190	13750	7410	10580	10296.21	0.78	0	3469	10946	10762	10546	10362	10146	10655	10255	46	3170	500	7820	10	1	9125174	936	5.56	0.77	12	0.25	1846.00	13281.00	17040	20230809	-39.79	9990	20240806	2.70	14400	-28.75	20240403	9990	2.70	20240806	15160	-32.32	20230814	9990	2.70	20240806	1.48	N	086670	500	45 억		71122	N	N	0	N	00	N
103	20240813	110630	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10250	-330	5	-3.12	228930180	22231	21.53	10580	10580	10190	13750	7410	10580	10297.79	0.78	0	4010	10946	10762	10546	10362	10146	10655	10255	46	3170	500	7820	10	1	9125174	935	5.55	0.77	12	0.24	1846.00	13281.00	17040	20230809	-39.85	9990	20240806	2.60	14400	-28.82	20240403	9990	2.60	20240806	15160	-32.39	20230814	9990	2.60	20240806	1.48	N	086670	500	45 억		71122	N	N	0	N	00	N
104	20240813	100633	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10320	-260	5	-2.46	175803710	17037	16.50	10580	10580	10190	13750	7410	10580	10318.94	0.78	0	4248	10946	10762	10546	10362	10146	10655	10255	46	3170	500	7820	10	1	9125174	942	5.59	0.78	12	0.19	1846.00	13281.00	17040	20230809	-39.44	9990	20240806	3.30	14400	-28.33	20240403	9990	3.30	20240806	15160	-31.93	20230814	9990	3.30	20240806	1.48	N	086670	500	45 억		71122	N	N	0	N	00	N
105	20240813	090636	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10470	-110	5	-1.04	19460110	1850	1.79	10580	10580	10470	13750	7410	10580	10518.98	0.78	0	-377	10946	10762	10546	10362	10146	10655	10255	46	3170	500	7820	10	1	9125174	955	5.67	0.79	12	0.02	1846.00	13281.00	17040	20230809	-38.56	9990	20240806	4.80	14400	-27.29	20240403	9990	4.80	20240806	15160	-30.94	20230814	9990	4.80	20240806	1.48	N	086670	500	45 억		71122	N	N	0	N	00	N
106	20240812	160629	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10580	-610	5	-5.45	1080203790	103217	258.80	10690	10730	10330	14540	7840	11190	10465.36	0.80	0	-1774	11663	11426	11213	10976	10763	11545	11095	46	3350	500	8280	10	1	9125174	965	5.73	0.80	12	1.13	1846.00	13281.00	17040	20230809	-37.91	9990	20240806	5.91	14400	-26.53	20240403	9990	5.91	20240806	15160	-30.21	20230814	9990	5.91	20240806	1.47	N	086670	500	45 억		72950	N	N	0	N	00	N
107	20240812	150629	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10600	-590	5	-5.27	1048903270	100255	251.37	10690	10730	10330	14540	7840	11190	10462.35	0.80	0	-1362	11663	11426	11213	10976	10763	11545	11095	46	3350	500	8280	10	1	9125174	967	5.74	0.80	12	1.10	1846.00	13281.00	17040	20230809	-37.79	9990	20240806	6.11	14400	-26.39	20240403	9990	6.11	20240806	15160	-30.08	20230814	9990	6.11	20240806	1.47	N	086670	500	45 억		72950	N	N	0	N	00	N
108	20240812	140629	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10480	-710	5	-6.34	885930210	84728	212.44	10690	10730	10330	14540	7840	11190	10456.17	0.80	0	-7014	11663	11426	11213	10976	10763	11545	11095	46	3350	500	8280	10	1	9125174	956	5.68	0.79	12	0.93	1846.00	13281.00	17040	20230809	-38.50	9990	20240806	4.90	14400	-27.22	20240403	9990	4.90	20240806	15160	-30.87	20230814	9990	4.90	20240806	1.47	N	086670	500	45 억		72950	N	N	0	N	00	N
109	20240812	130626	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10510	-680	5	-6.08	803141060	76832	192.64	10690	10730	10330	14540	7840	11190	10453.21	0.80	0	-7872	11663	11426	11213	10976	10763	11545	11095	46	3350	500	8280	10	1	9125174	959	5.69	0.79	12	0.84	1846.00	13281.00	17040	20230809	-38.32	9990	20240806	5.21	14400	-27.01	20240403	9990	5.21	20240806	15160	-30.67	20230814	9990	5.21	20240806	1.47	N	086670	500	45 억		72950	N	N	0	N	00	N
110	20240812	120624	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10470	-720	5	-6.43	732154410	70066	175.68	10690	10730	10330	14540	7840	11190	10449.50	0.80	0	-8703	11663	11426	11213	10976	10763	11545	11095	46	3350	500	8280	10	1	9125174	955	5.67	0.79	12	0.77	1846.00	13281.00	17040	20230809	-38.56	9990	20240806	4.80	14400	-27.29	20240403	9990	4.80	20240806	15160	-30.94	20230814	9990	4.80	20240806	1.47	N	086670	500	45 억		72950	N	N	0	N	00	N
111	20240812	110626	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10490	-700	5	-6.26	664219250	63590	159.44	10690	10730	10330	14540	7840	11190	10445.34	0.80	0	-11124	11663	11426	11213	10976	10763	11545	11095	46	3350	500	8280	10	1	9125174	957	5.68	0.79	12	0.70	1846.00	13281.00	17040	20230809	-38.44	9990	20240806	5.01	14400	-27.15	20240403	9990	5.01	20240806	15160	-30.80	20230814	9990	5.01	20240806	1.47	N	086670	500	45 억		72950	N	N	0	N	00	N
112	20240812	100622	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10480	-710	5	-6.34	615696430	58960	147.83	10690	10730	10330	14540	7840	11190	10442.61	0.80	0	-12708	11663	11426	11213	10976	10763	11545	11095	46	3350	500	8280	10	1	9125174	956	5.68	0.79	12	0.65	1846.00	13281.00	17040	20230809	-38.50	9990	20240806	4.90	14400	-27.22	20240403	9990	4.90	20240806	15160	-30.87	20230814	9990	4.90	20240806	1.47	N	086670	500	45 억		72950	N	N	0	N	00	N
113	20240812	090621	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10490	-700	5	-6.26	77608540	7303	18.31	10690	10730	10460	14540	7840	11190	10626.94	0.80	0	-2087	11663	11426	11213	10976	10763	11545	11095	46	3350	500	8280	10	1	9125174	957	5.68	0.79	12	0.08	1846.00	13281.00	17040	20230809	-38.44	9990	20240806	5.01	14400	-27.15	20240403	9990	5.01	20240806	15160	-30.80	20230814	9990	5.01	20240806	1.47	N	086670	500	45 억		72950	N	N	0	N	00	N
114	20240809	160619	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11190	210	2	1.91	377093410	33361	239.10	11000	11450	11000	14270	7690	10980	11303.42	0.80	0	-197	11393	11186	10993	10786	10593	11290	10890	46	3290	500	8120	10	1	9125174	1021	6.06	0.84	12	0.37	1846.00	13281.00	17040	20230809	-34.33	9990	20240806	12.01	14400	-22.29	20240403	9990	12.01	20240806	17040	-34.33	20230809	9990	12.01	20240806	1.48	N	086670	500	45 억		73122	N	N	0	N	00	N
115	20240809	150634	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11160	180	2	1.64	351346260	31055	222.57	11000	11450	11000	14270	7690	10980	11313.68	0.80	0	-202	11393	11186	10993	10786	10593	11290	10890	46	3290	500	8120	10	1	9125174	1018	6.05	0.84	12	0.34	1846.00	13281.00	17040	20230809	-34.51	9990	20240806	11.71	14400	-22.50	20240403	9990	11.71	20240806	17040	-34.51	20230809	9990	11.71	20240806	1.48	N	086670	500	45 억		73122	N	N	0	N	00	N
116	20240809	140632	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11290	310	2	2.82	334629130	29564	211.88	11000	11450	11000	14270	7690	10980	11318.80	0.80	0	-220	11393	11186	10993	10786	10593	11290	10890	46	3290	500	8120	10	1	9125174	1030	6.12	0.85	12	0.32	1846.00	13281.00	17040	20230809	-33.74	9990	20240806	13.01	14400	-21.60	20240403	9990	13.01	20240806	17040	-33.74	20230809	9990	13.01	20240806	1.48	N	086670	500	45 억		73122	N	N	0	N	00	N
117	20240809	130632	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11320	340	2	3.10	325930950	28790	206.34	11000	11450	11000	14270	7690	10980	11320.98	0.80	0	-508	11393	11186	10993	10786	10593	11290	10890	46	3290	500	8120	10	1	9125174	1033	6.13	0.85	12	0.32	1846.00	13281.00	17040	20230809	-33.57	9990	20240806	13.31	14400	-21.39	20240403	9990	13.31	20240806	17040	-33.57	20230809	9990	13.31	20240806	1.48	N	086670	500	45 억		73122	N	N	0	N	00	N
118	20240809	120630	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11200	220	2	2.00	321308210	28381	203.40	11000	11450	11000	14270	7690	10980	11321.24	0.80	0	-385	11393	11186	10993	10786	10593	11290	10890	46	3290	500	8120	10	1	9125174	1022	6.07	0.84	12	0.31	1846.00	13281.00	17040	20230809	-34.27	9990	20240806	12.11	14400	-22.22	20240403	9990	12.11	20240806	17040	-34.27	20230809	9990	12.11	20240806	1.48	N	086670	500	45 억		73122	N	N	0	N	00	N
119	20240809	110624	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11270	290	2	2.64	311745510	27528	197.29	11000	11450	11000	14270	7690	10980	11324.67	0.80	0	-408	11393	11186	10993	10786	10593	11290	10890	46	3290	500	8120	10	1	9125174	1028	6.11	0.85	12	0.30	1846.00	13281.00	17040	20230809	-33.86	9990	20240806	12.81	14400	-21.74	20240403	9990	12.81	20240806	17040	-33.86	20230809	9990	12.81	20240806	1.48	N	086670	500	45 억		73122	N	N	0	N	00	N
120	20240809	100634	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11260	280	2	2.55	181892600	16070	115.17	11000	11450	11000	14270	7690	10980	11318.77	0.80	0	6251	11393	11186	10993	10786	10593	11290	10890	46	3290	500	8120	10	1	9125174	1027	6.10	0.85	12	0.18	1846.00	13281.00	17040	20230809	-33.92	9990	20240806	12.71	14400	-21.81	20240403	9990	12.71	20240806	17040	-33.92	20230809	9990	12.71	20240806	1.48	N	086670	500	45 억		73122	N	N	0	N	00	N
121	20240809	090625	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11200	220	2	2.00	14922570	1352	9.69	11000	11200	11000	14270	7690	10980	11037.40	0.80	0	323	11393	11186	10993	10786	10593	11290	10890	46	3290	500	8120	10	1	9125174	1022	6.07	0.84	12	0.01	1846.00	13281.00	17040	20230809	-34.27	9990	20240806	12.11	14400	-22.22	20240403	9990	12.11	20240806	17040	-34.27	20230809	9990	12.11	20240806	1.48	N	086670	500	45 억		73122	N	N	0	N	00	N
122	20240808	160616	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10980	-50	5	-0.45	150133340	13669	127.27	10800	11200	10800	14330	7730	11030	10983.49	0.78	0	2905	11363	11196	10983	10816	10603	11280	10900	46	3300	500	8160	10	1	9125174	1002	5.95	0.83	12	0.15	1846.00	13281.00	17040	20230809	-35.56	9990	20240806	9.91	14400	-23.75	20240403	9990	9.91	20240806	17040	-35.56	20230809	9990	9.91	20240806	1.66	N	086670	500	45 억		70851	N	N	0	N	00	N
123	20240808	150622	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11030	0	3	0.00	131053560	11934	111.12	10800	11200	10800	14330	7730	11030	10981.53	0.78	0	3473	11363	11196	10983	10816	10603	11280	10900	46	3300	500	8160	10	1	9125174	1007	5.98	0.83	12	0.13	1846.00	13281.00	17040	20230809	-35.27	9990	20240806	10.41	14400	-23.40	20240403	9990	10.41	20240806	17040	-35.27	20230809	9990	10.41	20240806	1.66	N	086670	500	45 억		70851	N	N	0	N	00	N
124	20240808	140624	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11190	160	2	1.45	118708100	10818	100.73	10800	11200	10800	14330	7730	11030	10973.20	0.78	0	3311	11363	11196	10983	10816	10603	11280	10900	46	3300	500	8160	10	1	9125174	1021	6.06	0.84	12	0.12	1846.00	13281.00	17040	20230809	-34.33	9990	20240806	12.01	14400	-22.29	20240403	9990	12.01	20240806	17040	-34.33	20230809	9990	12.01	20240806	1.66	N	086670	500	45 억		70851	N	N	0	N	00	N
125	20240808	130624	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11010	-20	5	-0.18	88094110	8056	75.01	10800	11110	10800	14330	7730	11030	10935.22	0.78	0	3334	11363	11196	10983	10816	10603	11280	10900	46	3300	500	8160	10	1	9125174	1005	5.96	0.83	12	0.09	1846.00	13281.00	17040	20230809	-35.39	9990	20240806	10.21	14400	-23.54	20240403	9990	10.21	20240806	17040	-35.39	20230809	9990	10.21	20240806	1.66	N	086670	500	45 억		70851	N	N	0	N	00	N
126	20240808	120629	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11030	0	3	0.00	84868830	7763	72.28	10800	11110	10800	14330	7730	11030	10932.48	0.78	0	3379	11363	11196	10983	10816	10603	11280	10900	46	3300	500	8160	10	1	9125174	1007	5.98	0.83	12	0.09	1846.00	13281.00	17040	20230809	-35.27	9990	20240806	10.41	14400	-23.40	20240403	9990	10.41	20240806	17040	-35.27	20230809	9990	10.41	20240806	1.66	N	086670	500	45 억		70851	N	N	0	N	00	N
127	20240808	110625	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11060	30	2	0.27	77551680	7102	66.13	10800	11080	10800	14330	7730	11030	10919.70	0.78	0	2871	11363	11196	10983	10816	10603	11280	10900	46	3300	500	8160	10	1	9125174	1009	5.99	0.83	12	0.08	1846.00	13281.00	17040	20230809	-35.09	9990	20240806	10.71	14400	-23.19	20240403	9990	10.71	20240806	17040	-35.09	20230809	9990	10.71	20240806	1.66	N	086670	500	45 억		70851	N	N	0	N	00	N
128	20240808	100621	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10870	-160	5	-1.45	54342810	4999	46.55	10800	11070	10800	14330	7730	11030	10870.74	0.78	0	1370	11363	11196	10983	10816	10603	11280	10900	46	3300	500	8160	10	1	9125174	992	5.89	0.82	12	0.05	1846.00	13281.00	17040	20230809	-36.21	9990	20240806	8.81	14400	-24.51	20240403	9990	8.81	20240806	17040	-36.21	20230809	9990	8.81	20240806	1.66	N	086670	500	45 억		70851	N	N	0	N	00	N
129	20240808	090618	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10920	-110	5	-1.00	38320940	3534	32.91	10800	10990	10800	14330	7730	11030	10843.50	0.78	0	1390	11363	11196	10983	10816	10603	11280	10900	46	3300	500	8160	10	1	9125174	996	5.92	0.82	12	0.04	1846.00	13281.00	17040	20230809	-35.92	9990	20240806	9.31	14400	-24.17	20240403	9990	9.31	20240806	17040	-35.92	20230809	9990	9.31	20240806	1.66	N	086670	500	45 억		70851	N	N	0	N	00	N
130	20240807	160608	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11030	240	2	2.22	118765480	10738	16.57	10780	11150	10770	14020	7560	10790	11060.34	0.78	0	-235	11670	11230	10610	10170	9550	11450	10390	46	3230	500	7980	10	1	9125174	1007	5.98	0.83	12	0.12	1846.00	13281.00	17040	20230809	-35.27	9990	20240806	10.41	14400	-23.40	20240403	9990	10.41	20240806	17040	-35.27	20230809	9990	10.41	20240806	1.59	N	086670	500	45 억		71081	N	N	0	N	00	N
131	20240807	150619	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11100	310	2	2.87	101012030	9129	14.08	10780	11150	10770	14020	7560	10790	11064.96	0.78	0	-755	11670	11230	10610	10170	9550	11450	10390	46	3230	500	7980	10	1	9125174	1013	6.01	0.84	12	0.10	1846.00	13281.00	17040	20230809	-34.86	9990	20240806	11.11	14400	-22.92	20240403	9990	11.11	20240806	17040	-34.86	20230809	9990	11.11	20240806	1.59	N	086670	500	45 억		71081	N	N	0	N	00	N
132	20240807	140622	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11030	240	2	2.22	88178530	7974	12.30	10780	11150	10770	14020	7560	10790	11058.26	0.78	0	-540	11670	11230	10610	10170	9550	11450	10390	46	3230	500	7980	10	1	9125174	1007	5.98	0.83	12	0.09	1846.00	13281.00	17040	20230809	-35.27	9990	20240806	10.41	14400	-23.40	20240403	9990	10.41	20240806	17040	-35.27	20230809	9990	10.41	20240806	1.59	N	086670	500	45 억		71081	N	N	0	N	00	N
133	20240807	130616	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11020	230	2	2.13	70142230	6339	9.78	10780	11150	10770	14020	7560	10790	11065.19	0.78	0	-1013	11670	11230	10610	10170	9550	11450	10390	46	3230	500	7980	10	1	9125174	1006	5.97	0.83	12	0.07	1846.00	13281.00	17040	20230809	-35.33	9990	20240806	10.31	14400	-23.47	20240403	9990	10.31	20240806	17040	-35.33	20230809	9990	10.31	20240806	1.59	N	086670	500	45 억		71081	N	N	0	N	00	N
134	20240807	120621	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11100	310	2	2.87	62887930	5684	8.77	10780	11150	10770	14020	7560	10790	11064.03	0.78	0	-1061	11670	11230	10610	10170	9550	11450	10390	46	3230	500	7980	10	1	9125174	1013	6.01	0.84	12	0.06	1846.00	13281.00	17040	20230809	-34.86	9990	20240806	11.11	14400	-22.92	20240403	9990	11.11	20240806	17040	-34.86	20230809	9990	11.11	20240806	1.59	N	086670	500	45 억		71081	N	N	0	N	00	N
135	20240807	110619	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11150	360	2	3.34	50510520	4568	7.05	10780	11150	10770	14020	7560	10790	11057.47	0.78	0	-1019	11670	11230	10610	10170	9550	11450	10390	46	3230	500	7980	10	1	9125174	1017	6.04	0.84	12	0.05	1846.00	13281.00	17040	20230809	-34.57	9990	20240806	11.61	14400	-22.57	20240403	9990	11.61	20240806	17040	-34.57	20230809	9990	11.61	20240806	1.59	N	086670	500	45 억		71081	N	N	0	N	00	N
136	20240807	100613	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11020	230	2	2.13	39678330	3592	5.54	10780	11150	10770	14020	7560	10790	11046.31	0.78	0	-1043	11670	11230	10610	10170	9550	11450	10390	46	3230	500	7980	10	1	9125174	1006	5.97	0.83	12	0.04	1846.00	13281.00	17040	20230809	-35.33	9990	20240806	10.31	14400	-23.47	20240403	9990	10.31	20240806	17040	-35.33	20230809	9990	10.31	20240806	1.59	N	086670	500	45 억		71081	N	N	0	N	00	N
137	20240807	090619	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11000	210	2	1.95	4231000	392	0.60	10780	11000	10770	14020	7560	10790	10793.37	0.78	0	287	11670	11230	10610	10170	9550	11450	10390	46	3230	500	7980	10	1	9125174	1004	5.96	0.83	12	0.00	1846.00	13281.00	17040	20230809	-35.45	9990	20240806	10.11	14400	-23.61	20240403	9990	10.11	20240806	17040	-35.45	20230809	9990	10.11	20240806	1.59	N	086670	500	45 억		71081	N	N	0	N	00	N
138	20240806	160606	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10790	420	2	4.05	681144520	64337	69.28	9990	11050	9990	13480	7260	10370	10585.71	0.63	0	13924	12010	11190	10660	9840	9310	10925	9575	46	3110	500	7670	10	1	9125174	985	5.85	0.81	12	0.71	1846.00	13281.00	17040	20230809	-36.68	9990	20240806	8.01	14400	-25.07	20240403	9990	8.01	20240806	17040	-36.68	20230809	9990	8.01	20240806	1.59	N	086670	500	45 억		57245	N	N	0	N	00	N
139	20240806	150616	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10810	440	2	4.24	661315740	62500	67.30	9990	11050	9990	13480	7260	10370	10581.05	0.63	0	13563	12010	11190	10660	9840	9310	10925	9575	46	3110	500	7670	10	1	9125174	986	5.86	0.81	12	0.68	1846.00	13281.00	17040	20230809	-36.56	9990	20240806	8.21	14400	-24.93	20240403	9990	8.21	20240806	17040	-36.56	20230809	9990	8.21	20240806	1.59	N	086670	500	45 억		57245	N	N	0	N	00	N
140	20240806	140613	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10910	540	2	5.21	603897920	57215	61.61	9990	11050	9990	13480	7260	10370	10554.89	0.63	0	11229	12010	11190	10660	9840	9310	10925	9575	46	3110	500	7670	10	1	9125174	996	5.91	0.82	12	0.63	1846.00	13281.00	17040	20230809	-35.97	9990	20240806	9.21	14400	-24.24	20240403	9990	9.21	20240806	17040	-35.97	20230809	9990	9.21	20240806	1.59	N	086670	500	45 억		57245	N	N	0	N	00	N
141	20240806	130614	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10910	540	2	5.21	554618210	52710	56.76	9990	11050	9990	13480	7260	10370	10522.07	0.63	0	8890	12010	11190	10660	9840	9310	10925	9575	46	3110	500	7670	10	1	9125174	996	5.91	0.82	12	0.58	1846.00	13281.00	17040	20230809	-35.97	9990	20240806	9.21	14400	-24.24	20240403	9990	9.21	20240806	17040	-35.97	20230809	9990	9.21	20240806	1.59	N	086670	500	45 억		57245	N	N	0	N	00	N
142	20240806	120616	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10760	390	2	3.76	534361100	50841	54.75	9990	11050	9990	13480	7260	10370	10510.44	0.63	0	8191	12010	11190	10660	9840	9310	10925	9575	46	3110	500	7670	10	1	9125174	982	5.83	0.81	12	0.56	1846.00	13281.00	17040	20230809	-36.85	9990	20240806	7.71	14400	-25.28	20240403	9990	7.71	20240806	17040	-36.85	20230809	9990	7.71	20240806	1.59	N	086670	500	45 억		57245	N	N	0	N	00	N
143	20240806	110608	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10820	450	2	4.34	524169080	49894	53.73	9990	11050	9990	13480	7260	10370	10505.65	0.63	0	7577	12010	11190	10660	9840	9310	10925	9575	46	3110	500	7670	10	1	9125174	987	5.86	0.81	12	0.55	1846.00	13281.00	17040	20230809	-36.50	9990	20240806	8.31	14400	-24.86	20240403	9990	8.31	20240806	17040	-36.50	20230809	9990	8.31	20240806	1.59	N	086670	500	45 억		57245	N	N	0	N	00	N
144	20240806	100609	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10980	610	2	5.88	401933310	38646	41.62	9990	11050	9990	13480	7260	10370	10400.39	0.63	0	6211	12010	11190	10660	9840	9310	10925	9575	46	3110	500	7670	10	1	9125174	1002	5.95	0.83	12	0.42	1846.00	13281.00	17040	20230809	-35.56	9990	20240806	9.91	14400	-23.75	20240403	9990	9.91	20240806	17040	-35.56	20230809	9990	9.91	20240806	1.59	N	086670	500	45 억		57245	N	N	0	N	00	N
145	20240806	090610	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10490	120	2	1.16	218388600	21494	23.15	9990	10580	9990	13480	7260	10370	10160.44	0.63	0	2570	12010	11190	10660	9840	9310	10925	9575	46	3110	500	7670	10	1	9125174	957	5.68	0.79	12	0.24	1846.00	13281.00	17040	20230809	-38.44	9990	20240806	5.01	14400	-27.15	20240403	9990	5.01	20240806	17040	-38.44	20230809	9990	5.01	20240806	1.59	N	086670	500	45 억		57245	N	N	0	N	00	N
146	20240805	160559	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10370	-1150	5	-9.98	991910270	92270	207.03	11480	11480	10130	14970	8070	11520	10751.95	0.64	0	-1384	12093	11806	11663	11376	11233	11735	11305	46	3450	500	8520	10	1	9125174	946	5.62	0.78	12	1.01	1846.00	13281.00	17040	20230809	-39.14	10130	20240805	2.37	14400	-27.99	20240403	10130	2.37	20240805	17040	-39.14	20230809	10130	2.37	20240805	1.60	N	086670	500	45 억		58662	N	N	0	N	00	N
147	20240805	150610	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10450	-1070	5	-9.29	962527620	89422	200.64	11480	11480	10130	14970	8070	11520	10763.88	0.64	0	-1957	12093	11806	11663	11376	11233	11735	11305	46	3450	500	8520	10	1	9125174	954	5.66	0.79	12	0.98	1846.00	13281.00	17040	20230809	-38.67	10130	20240805	3.16	14400	-27.43	20240403	10130	3.16	20240805	17040	-38.67	20230809	10130	3.16	20240805	1.60	N	086670	500	45 억		58662	N	N	0	N	00	N
148	20240805	140612	58	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10550	-970	5	-8.42	786448610	72358	162.35	11480	11480	10500	14970	8070	11520	10868.85	0.64	0	-1274	12093	11806	11663	11376	11233	11735	11305	46	3450	500	8520	10	1	9125174	963	5.72	0.79	12	0.79	1846.00	13281.00	17040	20230809	-38.09	10500	20240805	0.48	14400	-26.74	20240403	10500	0.48	20240805	17040	-38.09	20230809	10500	0.48	20240805	1.60	N	086670	500	45 억		58662	N	N	0	N	00	N
149	20240805	130608	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10520	-1000	5	-8.68	697394290	63900	143.38	11480	11480	10500	14970	8070	11520	10913.84	0.64	0	-2232	12093	11806	11663	11376	11233	11735	11305	46	3450	500	8520	10	1	9125174	960	5.70	0.79	12	0.70	1846.00	13281.00	17040	20230809	-38.26	10500	20240805	0.19	14400	-26.94	20240403	10500	0.19	20240805	17040	-38.26	20230809	10500	0.19	20240805	1.60	N	086670	500	45 억		58662	N	N	0	N	00	N
150	20240805	120605	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10830	-690	5	-5.99	475607760	43106	96.72	11480	11480	10820	14970	8070	11520	11033.45	0.64	0	-8700	12093	11806	11663	11376	11233	11735	11305	46	3450	500	8520	10	1	9125174	988	5.87	0.82	12	0.47	1846.00	13281.00	17040	20230809	-36.44	10820	20240805	0.09	14400	-24.79	20240403	10820	0.09	20240805	17040	-36.44	20230809	10820	0.09	20240805	1.60	N	086670	500	45 억		58662	N	N	0	N	00	N
151	20240805	110608	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10850	-670	5	-5.82	443347290	40132	90.05	11480	11480	10830	14970	8070	11520	11047.23	0.64	0	-8381	12093	11806	11663	11376	11233	11735	11305	46	3450	500	8520	10	1	9125174	990	5.88	0.82	12	0.44	1846.00	13281.00	17040	20230809	-36.33	10830	20240805	0.18	14400	-24.65	20240403	10830	0.18	20240805	17040	-36.33	20230809	10830	0.18	20240805	1.60	N	086670	500	45 억		58662	N	N	0	N	00	N
152	20240805	100604	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10990	-530	5	-4.60	291622140	26281	58.97	11480	11480	10990	14970	8070	11520	11096.31	0.64	0	-4282	12093	11806	11663	11376	11233	11735	11305	46	3450	500	8520	10	1	9125174	1003	5.95	0.83	12	0.29	1846.00	13281.00	17040	20230809	-35.50	10990	20240805	0.00	14400	-23.68	20240403	10990	0.00	20240805	17040	-35.50	20230809	10990	0.00	20240805	1.60	N	086670	500	45 억		58662	N	N	0	N	00	N
153	20240805	090600	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11170	-350	5	-3.04	53860240	4786	10.74	11480	11480	11170	14970	8070	11520	11253.71	0.64	0	113	12093	11806	11663	11376	11233	11735	11305	46	3450	500	8520	10	1	9125174	1019	6.05	0.84	12	0.05	1846.00	13281.00	17040	20230809	-34.45	11110	20240726	0.54	14400	-22.43	20240403	11110	0.54	20240726	17040	-34.45	20230809	11110	0.54	20240726	1.60	N	086670	500	45 억		58662	N	N	0	N	00	N
154	20240802	160556	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11520	-480	5	-4.00	517704610	44400	220.38	11950	11950	11520	15600	8400	12000	11660.02	0.80	0	-14188	12280	12140	12000	11860	11720	12210	11930	46	3600	500	8880	10	1	9125174	1051	6.24	0.87	12	0.49	1846.00	13281.00	17040	20230809	-32.39	11110	20240726	3.69	14400	-20.00	20240403	11110	3.69	20240726	17040	-32.39	20230809	11110	3.69	20240726	1.59	N	086670	500	45 억		72850	N	N	0	N	00	N
155	20240802	150553	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11550	-450	5	-3.75	468174930	40103	199.05	11950	11950	11520	15600	8400	12000	11674.31	0.80	0	-14053	12280	12140	12000	11860	11720	12210	11930	46	3600	500	8880	10	1	9125174	1054	6.26	0.87	12	0.44	1846.00	13281.00	17040	20230809	-32.22	11110	20240726	3.96	14400	-19.79	20240403	11110	3.96	20240726	17040	-32.22	20230809	11110	3.96	20240726	1.59	N	086670	500	45 억		72850	N	N	0	N	00	N
156	20240802	140558	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11730	-270	5	-2.25	399655250	34176	169.63	11950	11950	11560	15600	8400	12000	11694.03	0.80	0	-12906	12280	12140	12000	11860	11720	12210	11930	46	3600	500	8880	10	1	9125174	1070	6.35	0.88	12	0.37	1846.00	13281.00	17040	20230809	-31.16	11110	20240726	5.58	14400	-18.54	20240403	11110	5.58	20240726	17040	-31.16	20230809	11110	5.58	20240726	1.59	N	086670	500	45 억		72850	N	N	0	N	00	N
157	20240802	130557	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11590	-410	5	-3.42	352928240	30161	149.70	11950	11950	11590	15600	8400	12000	11701.48	0.80	0	-11328	12280	12140	12000	11860	11720	12210	11930	46	3600	500	8880	10	1	9125174	1058	6.28	0.87	12	0.33	1846.00	13281.00	17040	20230809	-31.98	11110	20240726	4.32	14400	-19.51	20240403	11110	4.32	20240726	17040	-31.98	20230809	11110	4.32	20240726	1.59	N	086670	500	45 억		72850	N	N	0	N	00	N
158	20240802	120557	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11620	-380	5	-3.17	322603370	27547	136.73	11950	11950	11600	15600	8400	12000	11711.02	0.80	0	-10803	12280	12140	12000	11860	11720	12210	11930	46	3600	500	8880	10	1	9125174	1060	6.29	0.87	12	0.30	1846.00	13281.00	17040	20230809	-31.81	11110	20240726	4.59	14400	-19.31	20240403	11110	4.59	20240726	17040	-31.81	20230809	11110	4.59	20240726	1.59	N	086670	500	45 억		72850	N	N	0	N	00	N
159	20240802	110558	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11680	-320	5	-2.67	212462390	18083	89.76	11950	11950	11680	15600	8400	12000	11749.29	0.80	0	-6189	12280	12140	12000	11860	11720	12210	11930	46	3600	500	8880	10	1	9125174	1066	6.33	0.88	12	0.20	1846.00	13281.00	17040	20230809	-31.46	11110	20240726	5.13	14400	-18.89	20240403	11110	5.13	20240726	17040	-31.46	20230809	11110	5.13	20240726	1.59	N	086670	500	45 억		72850	N	N	0	N	00	N
160	20240802	100553	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11680	-320	5	-2.67	142997270	12150	60.31	11950	11950	11680	15600	8400	12000	11769.32	0.80	0	-4933	12280	12140	12000	11860	11720	12210	11930	46	3600	500	8880	10	1	9125174	1066	6.33	0.88	12	0.13	1846.00	13281.00	17040	20230809	-31.46	11110	20240726	5.13	14400	-18.89	20240403	11110	5.13	20240726	17040	-31.46	20230809	11110	5.13	20240726	1.59	N	086670	500	45 억		72850	N	N	0	N	00	N
161	20240802	090559	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11890	-110	5	-0.92	17996790	1511	7.50	11950	11950	11880	15600	8400	12000	11910.52	0.80	0	-76	12280	12140	12000	11860	11720	12210	11930	46	3600	500	8880	10	1	9125174	1085	6.44	0.90	12	0.02	1846.00	13281.00	17040	20230809	-30.22	11110	20240726	7.02	14400	-17.43	20240403	11110	7.02	20240726	17040	-30.22	20230809	11110	7.02	20240726	1.59	N	086670	500	45 억		72850	N	N	0	N	00	N
162	20240801	160553	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12000	60	2	0.50	235886320	19623	61.08	11920	12140	11860	15520	8360	11940	12020.91	0.73	0	6077	12213	12076	11953	11816	11693	12145	11885	46	3580	500	8830	10	1	9125174	1095	6.50	0.90	12	0.22	1846.00	13281.00	17040	20230809	-29.58	11110	20240726	8.01	14400	-16.67	20240403	11110	8.01	20240726	17040	-29.58	20230809	11110	8.01	20240726	1.80	N	086670	500	45 억		66769	N	N	0	N	00	N
163	20240801	150611	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12020	80	2	0.67	217873340	18122	56.41	11920	12140	11860	15520	8360	11940	12022.59	0.73	0	5419	12213	12076	11953	11816	11693	12145	11885	46	3580	500	8830	10	1	9125174	1097	6.51	0.91	12	0.20	1846.00	13281.00	17040	20230809	-29.46	11110	20240726	8.19	14400	-16.53	20240403	11110	8.19	20240726	17040	-29.46	20230809	11110	8.19	20240726	1.80	N	086670	500	45 억		66769	N	N	0	N	00	N
164	20240801	140604	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12070	130	2	1.09	160125820	13317	41.45	11920	12140	11860	15520	8360	11940	12024.17	0.73	0	4401	12213	12076	11953	11816	11693	12145	11885	46	3580	500	8830	10	1	9125174	1101	6.54	0.91	12	0.15	1846.00	13281.00	17040	20230809	-29.17	11110	20240726	8.64	14400	-16.18	20240403	11110	8.64	20240726	17040	-29.17	20230809	11110	8.64	20240726	1.80	N	086670	500	45 억		66769	N	N	0	N	00	N
165	20240801	130555	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12110	170	2	1.42	135915790	11316	35.22	11920	12120	11860	15520	8360	11940	12010.94	0.73	0	3172	12213	12076	11953	11816	11693	12145	11885	46	3580	500	8830	10	1	9125174	1105	6.56	0.91	12	0.12	1846.00	13281.00	17040	20230809	-28.93	11110	20240726	9.00	14400	-15.90	20240403	11110	9.00	20240726	17040	-28.93	20230809	11110	9.00	20240726	1.80	N	086670	500	45 억		66769	N	N	0	N	00	N
166	20240801	120559	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12050	110	2	0.92	118628970	9887	30.77	11920	12120	11860	15520	8360	11940	11998.48	0.73	0	3082	12213	12076	11953	11816	11693	12145	11885	46	3580	500	8830	10	1	9125174	1100	6.53	0.91	12	0.11	1846.00	13281.00	17040	20230809	-29.28	11110	20240726	8.46	14400	-16.32	20240403	11110	8.46	20240726	17040	-29.28	20230809	11110	8.46	20240726	1.80	N	086670	500	45 억		66769	N	N	0	N	00	N
167	20240801	110600	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12040	100	2	0.84	90892250	7588	23.62	11920	12050	11860	15520	8360	11940	11978.42	0.73	0	1451	12213	12076	11953	11816	11693	12145	11885	46	3580	500	8830	10	1	9125174	1099	6.52	0.91	12	0.08	1846.00	13281.00	17040	20230809	-29.34	11110	20240726	8.37	14400	-16.39	20240403	11110	8.37	20240726	17040	-29.34	20230809	11110	8.37	20240726	1.80	N	086670	500	45 억		66769	N	N	0	N	00	N
168	20240801	100556	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12020	80	2	0.67	64190110	5366	16.70	11920	12050	11860	15520	8360	11940	11962.38	0.73	0	566	12213	12076	11953	11816	11693	12145	11885	46	3580	500	8830	10	1	9125174	1097	6.51	0.91	12	0.06	1846.00	13281.00	17040	20230809	-29.46	11110	20240726	8.19	14400	-16.53	20240403	11110	8.19	20240726	17040	-29.46	20230809	11110	8.19	20240726	1.80	N	086670	500	45 억		66769	N	N	0	N	00	N
169	20240801	090549	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11900	-40	5	-0.34	20674780	1738	5.41	11920	12000	11860	15520	8360	11940	11895.73	0.73	0	167	12213	12076	11953	11816	11693	12145	11885	46	3580	500	8830	10	1	9125174	1086	6.45	0.90	12	0.02	1846.00	13281.00	17040	20230809	-30.16	11110	20240726	7.11	14400	-17.36	20240403	11110	7.11	20240726	17040	-30.16	20230809	11110	7.11	20240726	1.80	N	086670	500	45 억		66769	N	N	0	N	00	N