KissMeData/100660/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	160742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4085	50	2	1.24	100509515	24640	53.23	4090	4135	4045	5240	2825	4035	4079.16	2.54	0	5030	4171	4102	4061	3992	3951	4082	3972	63	1205	500	2660	5	1	12600000	515	26.70	0.78	12	0.20	153.00	5214.00	6050	20240607	-32.48	3560	20240805	14.75	6050	-32.48	20240607	3560	14.75	20240805	6050	-32.48	20240607	3560	14.75	20240805	3.91	N	100660	500	63 억		320635	N	N	0	N	00	N
3	20240830	150747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4095	60	2	1.49	93158685	22842	49.34	4090	4135	4045	5240	2825	4035	4078.65	2.54	0	4865	4171	4102	4061	3992	3951	4082	3972	63	1205	500	2660	5	1	12600000	516	26.76	0.79	12	0.18	153.00	5214.00	6050	20240607	-32.31	3560	20240805	15.03	6050	-32.31	20240607	3560	15.03	20240805	6050	-32.31	20240607	3560	15.03	20240805	3.91	N	100660	500	63 억		320635	N	N	0	N	00	N
4	20240830	140747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4060	25	2	0.62	32731480	8065	17.42	4090	4090	4045	5240	2825	4035	4058.85	2.54	0	-621	4171	4102	4061	3992	3951	4082	3972	63	1205	500	2660	5	1	12600000	512	26.54	0.78	12	0.06	153.00	5214.00	6050	20240607	-32.89	3560	20240805	14.04	6050	-32.89	20240607	3560	14.04	20240805	6050	-32.89	20240607	3560	14.04	20240805	3.91	N	100660	500	63 억		320635	N	N	0	N	00	N
5	20240830	130743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4050	15	2	0.37	26593365	6550	14.15	4090	4090	4045	5240	2825	4035	4060.58	2.54	0	-545	4171	4102	4061	3992	3951	4082	3972	63	1205	500	2660	5	1	12600000	510	26.47	0.78	12	0.05	153.00	5214.00	6050	20240607	-33.06	3560	20240805	13.76	6050	-33.06	20240607	3560	13.76	20240805	6050	-33.06	20240607	3560	13.76	20240805	3.91	N	100660	500	63 억		320635	N	N	0	N	00	N
6	20240830	120746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4050	15	2	0.37	20965955	5161	11.15	4090	4090	4045	5240	2825	4035	4063.11	2.54	0	-1053	4171	4102	4061	3992	3951	4082	3972	63	1205	500	2660	5	1	12600000	510	26.47	0.78	12	0.04	153.00	5214.00	6050	20240607	-33.06	3560	20240805	13.76	6050	-33.06	20240607	3560	13.76	20240805	6050	-33.06	20240607	3560	13.76	20240805	3.91	N	100660	500	63 억		320635	N	N	0	N	00	N
7	20240830	110753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4070	35	2	0.87	12887850	3168	6.84	4090	4090	4055	5240	2825	4035	4069.59	2.54	0	-575	4171	4102	4061	3992	3951	4082	3972	63	1205	500	2660	5	1	12600000	513	26.60	0.78	12	0.03	153.00	5214.00	6050	20240607	-32.73	3560	20240805	14.33	6050	-32.73	20240607	3560	14.33	20240805	6050	-32.73	20240607	3560	14.33	20240805	3.91	N	100660	500	63 억		320635	N	N	0	N	00	N
8	20240830	100749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4075	40	2	0.99	11289975	2775	5.99	4090	4090	4060	5240	2825	4035	4070.14	2.54	0	-292	4171	4102	4061	3992	3951	4082	3972	63	1205	500	2660	5	1	12600000	513	26.63	0.78	12	0.02	153.00	5214.00	6050	20240607	-32.64	3560	20240805	14.47	6050	-32.64	20240607	3560	14.47	20240805	6050	-32.64	20240607	3560	14.47	20240805	3.91	N	100660	500	63 억		320635	N	N	0	N	00	N
9	20240830	090751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4090	55	2	1.36	3406230	836	1.81	4090	4090	4060	5240	2825	4035	4081.90	2.54	0	-91	4171	4102	4061	3992	3951	4082	3972	63	1205	500	2660	5	1	12600000	515	26.73	0.78	12	0.01	153.00	5214.00	6050	20240607	-32.40	3560	20240805	14.89	6050	-32.40	20240607	3560	14.89	20240805	6050	-32.40	20240607	3560	14.89	20240805	3.91	N	100660	500	63 억		320635	N	N	0	N	00	N
10	20240829	160751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4035	-70	5	-1.71	187841110	46283	89.84	4065	4130	4020	5330	2875	4105	4058.53	2.58	0	-6053	4248	4176	4123	4051	3998	4150	4025	63	1225	500	2700	5	1	12600000	508	26.37	0.77	12	0.37	153.00	5214.00	6050	20240607	-33.31	3560	20240805	13.34	6050	-33.31	20240607	3560	13.34	20240805	6050	-33.31	20240607	3560	13.34	20240805	3.93	N	100660	500	63 억		325497	N	N	0	N	00	N
11	20240829	150758	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4045	-60	5	-1.46	184406315	45432	88.19	4065	4130	4020	5330	2875	4105	4058.95	2.58	0	-5935	4248	4176	4123	4051	3998	4150	4025	63	1225	500	2700	5	1	12600000	510	26.44	0.78	12	0.36	153.00	5214.00	6050	20240607	-33.14	3560	20240805	13.62	6050	-33.14	20240607	3560	13.62	20240805	6050	-33.14	20240607	3560	13.62	20240805	3.93	N	100660	500	63 억		325497	N	N	0	N	00	N
12	20240829	140800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4060	-45	5	-1.10	175150275	43141	83.74	4065	4130	4020	5330	2875	4105	4059.95	2.58	0	-5881	4248	4176	4123	4051	3998	4150	4025	63	1225	500	2700	5	1	12600000	512	26.54	0.78	12	0.34	153.00	5214.00	6050	20240607	-32.89	3560	20240805	14.04	6050	-32.89	20240607	3560	14.04	20240805	6050	-32.89	20240607	3560	14.04	20240805	3.93	N	100660	500	63 억		325497	N	N	0	N	00	N
13	20240829	130801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4025	-80	5	-1.95	169928335	41852	81.24	4065	4130	4020	5330	2875	4105	4060.22	2.58	0	-5704	4248	4176	4123	4051	3998	4150	4025	63	1225	500	2700	5	1	12600000	507	26.31	0.77	12	0.33	153.00	5214.00	6050	20240607	-33.47	3560	20240805	13.06	6050	-33.47	20240607	3560	13.06	20240805	6050	-33.47	20240607	3560	13.06	20240805	3.93	N	100660	500	63 억		325497	N	N	0	N	00	N
14	20240829	120758	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4035	-70	5	-1.71	138803235	34133	66.26	4065	4130	4035	5330	2875	4105	4066.54	2.58	0	-4704	4248	4176	4123	4051	3998	4150	4025	63	1225	500	2700	5	1	12600000	508	26.37	0.77	12	0.27	153.00	5214.00	6050	20240607	-33.31	3560	20240805	13.34	6050	-33.31	20240607	3560	13.34	20240805	6050	-33.31	20240607	3560	13.34	20240805	3.93	N	100660	500	63 억		325497	N	N	0	N	00	N
15	20240829	110759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4065	-40	5	-0.97	88696565	21779	42.28	4065	4130	4060	5330	2875	4105	4072.57	2.58	0	-1111	4248	4176	4123	4051	3998	4150	4025	63	1225	500	2700	5	1	12600000	512	26.57	0.78	12	0.17	153.00	5214.00	6050	20240607	-32.81	3560	20240805	14.19	6050	-32.81	20240607	3560	14.19	20240805	6050	-32.81	20240607	3560	14.19	20240805	3.93	N	100660	500	63 억		325497	N	N	0	N	00	N
16	20240829	100754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4100	-5	5	-0.12	62426195	15338	29.77	4065	4105	4060	5330	2875	4105	4070.03	2.58	0	1122	4248	4176	4123	4051	3998	4150	4025	63	1225	500	2700	5	1	12600000	517	26.80	0.79	12	0.12	153.00	5214.00	6050	20240607	-32.23	3560	20240805	15.17	6050	-32.23	20240607	3560	15.17	20240805	6050	-32.23	20240607	3560	15.17	20240805	3.93	N	100660	500	63 억		325497	N	N	0	N	00	N
17	20240829	090758	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4095	-10	5	-0.24	23178045	5698	11.06	4065	4095	4065	5330	2875	4105	4067.75	2.58	0	453	4248	4176	4123	4051	3998	4150	4025	63	1225	500	2700	5	1	12600000	516	26.76	0.79	12	0.05	153.00	5214.00	6050	20240607	-32.31	3560	20240805	15.03	6050	-32.31	20240607	3560	15.03	20240805	6050	-32.31	20240607	3560	15.03	20240805	3.93	N	100660	500	63 억		325497	N	N	0	N	00	N
18	20240828	160734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4105	-65	5	-1.56	209875640	51095	76.30	4150	4195	4070	5420	2920	4170	4107.56	2.68	0	-11690	4303	4236	4123	4056	3943	4270	4090	63	1250	500	2750	5	1	12600000	517	26.83	0.79	12	0.41	153.00	5214.00	6050	20240607	-32.15	3560	20240805	15.31	6050	-32.15	20240607	3560	15.31	20240805	6050	-32.15	20240607	3560	15.31	20240805	3.84	N	100660	500	63 억		337100	N	N	0	N	00	N
19	20240828	150738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4110	-60	5	-1.44	201333145	49015	73.20	4150	4195	4070	5420	2920	4170	4107.58	2.68	0	-11470	4303	4236	4123	4056	3943	4270	4090	63	1250	500	2750	5	1	12600000	518	26.86	0.79	12	0.39	153.00	5214.00	6050	20240607	-32.07	3560	20240805	15.45	6050	-32.07	20240607	3560	15.45	20240805	6050	-32.07	20240607	3560	15.45	20240805	3.84	N	100660	500	63 억		337100	N	N	0	N	00	N
20	20240828	140741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4135	-35	5	-0.84	191128225	46533	69.49	4150	4195	4070	5420	2920	4170	4107.37	2.68	0	-11448	4303	4236	4123	4056	3943	4270	4090	63	1250	500	2750	5	1	12600000	521	27.03	0.79	12	0.37	153.00	5214.00	6050	20240607	-31.65	3560	20240805	16.15	6050	-31.65	20240607	3560	16.15	20240805	6050	-31.65	20240607	3560	16.15	20240805	3.84	N	100660	500	63 억		337100	N	N	0	N	00	N
21	20240828	130737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4090	-80	5	-1.92	175327625	42685	63.74	4150	4195	4070	5420	2920	4170	4107.48	2.68	0	-11409	4303	4236	4123	4056	3943	4270	4090	63	1250	500	2750	5	1	12600000	515	26.73	0.78	12	0.34	153.00	5214.00	6050	20240607	-32.40	3560	20240805	14.89	6050	-32.40	20240607	3560	14.89	20240805	6050	-32.40	20240607	3560	14.89	20240805	3.84	N	100660	500	63 억		337100	N	N	0	N	00	N
22	20240828	120736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4100	-70	5	-1.68	118878800	28868	43.11	4150	4195	4080	5420	2920	4170	4118.01	2.68	0	-9581	4303	4236	4123	4056	3943	4270	4090	63	1250	500	2750	5	1	12600000	517	26.80	0.79	12	0.23	153.00	5214.00	6050	20240607	-32.23	3560	20240805	15.17	6050	-32.23	20240607	3560	15.17	20240805	6050	-32.23	20240607	3560	15.17	20240805	3.84	N	100660	500	63 억		337100	N	N	0	N	00	N
23	20240828	110736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4105	-65	5	-1.56	74052700	17917	26.76	4150	4195	4095	5420	2920	4170	4133.10	2.68	0	-6544	4303	4236	4123	4056	3943	4270	4090	63	1250	500	2750	5	1	12600000	517	26.83	0.79	12	0.14	153.00	5214.00	6050	20240607	-32.15	3560	20240805	15.31	6050	-32.15	20240607	3560	15.31	20240805	6050	-32.15	20240607	3560	15.31	20240805	3.84	N	100660	500	63 억		337100	N	N	0	N	00	N
24	20240828	100803	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4165	-5	5	-0.12	38302425	9243	13.80	4150	4195	4095	5420	2920	4170	4143.94	2.68	0	-2675	4303	4236	4123	4056	3943	4270	4090	63	1250	500	2750	5	1	12600000	525	27.22	0.80	12	0.07	153.00	5214.00	6050	20240607	-31.16	3560	20240805	16.99	6050	-31.16	20240607	3560	16.99	20240805	6050	-31.16	20240607	3560	16.99	20240805	3.84	N	100660	500	63 억		337100	N	N	0	N	00	N
25	20240828	090748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4170	0	3	0.00	8309305	1986	2.97	4150	4195	4150	5420	2920	4170	4183.94	2.68	0	-1000	4303	4236	4123	4056	3943	4270	4090	63	1250	500	2750	5	1	12600000	525	27.25	0.80	12	0.02	153.00	5214.00	6050	20240607	-31.07	3560	20240805	17.13	6050	-31.07	20240607	3560	17.13	20240805	6050	-31.07	20240607	3560	17.13	20240805	3.84	N	100660	500	63 억		337100	N	N	0	N	00	N
26	20240827	160733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4170	45	2	1.09	274796335	66897	118.75	4110	4190	4010	5360	2890	4125	4107.75	2.65	0	2164	4295	4210	4155	4070	4015	4182	4042	63	1235	500	2720	5	1	12600000	525	27.25	0.80	12	0.53	153.00	5214.00	6050	20240607	-31.07	3560	20240805	17.13	6050	-31.07	20240607	3560	17.13	20240805	6050	-31.07	20240607	3560	17.13	20240805	3.86	N	100660	500	63 억		334429	N	N	0	N	00	N
27	20240827	150737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4165	40	2	0.97	266964370	65016	115.41	4110	4190	4010	5360	2890	4125	4106.13	2.65	0	452	4295	4210	4155	4070	4015	4182	4042	63	1235	500	2720	5	1	12600000	525	27.22	0.80	12	0.52	153.00	5214.00	6050	20240607	-31.16	3560	20240805	16.99	6050	-31.16	20240607	3560	16.99	20240805	6050	-31.16	20240607	3560	16.99	20240805	3.86	N	100660	500	63 억		334429	N	N	0	N	00	N
28	20240827	140738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4180	55	2	1.33	204491190	49976	88.71	4110	4190	4010	5360	2890	4125	4091.79	2.65	0	5723	4295	4210	4155	4070	4015	4182	4042	63	1235	500	2720	5	1	12600000	527	27.32	0.80	12	0.40	153.00	5214.00	6050	20240607	-30.91	3560	20240805	17.42	6050	-30.91	20240607	3560	17.42	20240805	6050	-30.91	20240607	3560	17.42	20240805	3.86	N	100660	500	63 억		334429	N	N	0	N	00	N
29	20240827	130741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4160	35	2	0.85	184053415	45073	80.01	4110	4190	4010	5360	2890	4125	4083.45	2.65	0	2284	4295	4210	4155	4070	4015	4182	4042	63	1235	500	2720	5	1	12600000	524	27.19	0.80	12	0.36	153.00	5214.00	6050	20240607	-31.24	3560	20240805	16.85	6050	-31.24	20240607	3560	16.85	20240805	6050	-31.24	20240607	3560	16.85	20240805	3.86	N	100660	500	63 억		334429	N	N	0	N	00	N
30	20240827	120744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4140	15	2	0.36	173647530	42566	75.56	4110	4190	4010	5360	2890	4125	4079.49	2.65	0	1205	4295	4210	4155	4070	4015	4182	4042	63	1235	500	2720	5	1	12600000	522	27.06	0.79	12	0.34	153.00	5214.00	6050	20240607	-31.57	3560	20240805	16.29	6050	-31.57	20240607	3560	16.29	20240805	6050	-31.57	20240607	3560	16.29	20240805	3.86	N	100660	500	63 억		334429	N	N	0	N	00	N
31	20240827	110740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4120	-5	5	-0.12	145537675	35774	63.50	4110	4190	4010	5360	2890	4125	4068.25	2.65	0	-97	4295	4210	4155	4070	4015	4182	4042	63	1235	500	2720	5	1	12600000	519	26.93	0.79	12	0.28	153.00	5214.00	6050	20240607	-31.90	3560	20240805	15.73	6050	-31.90	20240607	3560	15.73	20240805	6050	-31.90	20240607	3560	15.73	20240805	3.86	N	100660	500	63 억		334429	N	N	0	N	00	N
32	20240827	100737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4060	-65	5	-1.58	123674650	30415	53.99	4110	4190	4010	5360	2890	4125	4066.24	2.65	0	-57	4295	4210	4155	4070	4015	4182	4042	63	1235	500	2720	5	1	12600000	512	26.54	0.78	12	0.24	153.00	5214.00	6050	20240607	-32.89	3560	20240805	14.04	6050	-32.89	20240607	3560	14.04	20240805	6050	-32.89	20240607	3560	14.04	20240805	3.86	N	100660	500	63 억		334429	N	N	0	N	00	N
33	20240827	090738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4050	-75	5	-1.82	25634220	6304	11.19	4110	4110	4035	5360	2890	4125	4066.34	2.65	0	2041	4295	4210	4155	4070	4015	4182	4042	63	1235	500	2720	5	1	12600000	510	26.47	0.78	12	0.05	153.00	5214.00	6050	20240607	-33.06	3560	20240805	13.76	6050	-33.06	20240607	3560	13.76	20240805	6050	-33.06	20240607	3560	13.76	20240805	3.86	N	100660	500	63 억		334429	N	N	0	N	00	N
34	20240826	160727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4125	-55	5	-1.32	233581650	56276	137.73	4180	4240	4100	5430	2930	4180	4150.56	2.76	0	-12969	4296	4237	4201	4142	4106	4220	4125	63	1250	500	2750	5	1	12600000	520	26.96	0.79	12	0.45	153.00	5214.00	6050	20240607	-31.82	3560	20240805	15.87	6050	-31.82	20240607	3560	15.87	20240805	6050	-31.82	20240607	3560	15.87	20240805	3.92	N	100660	500	63 억		347646	N	N	0	N	00	N
35	20240826	150732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4140	-40	5	-0.96	191035955	45948	112.46	4180	4240	4115	5430	2930	4180	4157.41	2.76	0	-13788	4296	4237	4201	4142	4106	4220	4125	63	1250	500	2750	5	1	12600000	522	27.06	0.79	12	0.36	153.00	5214.00	6050	20240607	-31.57	3560	20240805	16.29	6050	-31.57	20240607	3560	16.29	20240805	6050	-31.57	20240607	3560	16.29	20240805	3.92	N	100660	500	63 억		347646	N	N	0	N	00	N
36	20240826	140735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4150	-30	5	-0.72	183015650	44008	107.71	4180	4240	4115	5430	2930	4180	4158.45	2.76	0	-13523	4296	4237	4201	4142	4106	4220	4125	63	1250	500	2750	5	1	12600000	523	27.12	0.80	12	0.35	153.00	5214.00	6050	20240607	-31.40	3560	20240805	16.57	6050	-31.40	20240607	3560	16.57	20240805	6050	-31.40	20240607	3560	16.57	20240805	3.92	N	100660	500	63 억		347646	N	N	0	N	00	N
37	20240826	130739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4120	-60	5	-1.44	179024960	43042	105.34	4180	4240	4115	5430	2930	4180	4159.07	2.76	0	-13908	4296	4237	4201	4142	4106	4220	4125	63	1250	500	2750	5	1	12600000	519	26.93	0.79	12	0.34	153.00	5214.00	6050	20240607	-31.90	3560	20240805	15.73	6050	-31.90	20240607	3560	15.73	20240805	6050	-31.90	20240607	3560	15.73	20240805	3.92	N	100660	500	63 억		347646	N	N	0	N	00	N
38	20240826	120733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4130	-50	5	-1.20	153323705	36814	90.10	4180	4240	4130	5430	2930	4180	4164.61	2.76	0	-13786	4296	4237	4201	4142	4106	4220	4125	63	1250	500	2750	5	1	12600000	520	26.99	0.79	12	0.29	153.00	5214.00	6050	20240607	-31.74	3560	20240805	16.01	6050	-31.74	20240607	3560	16.01	20240805	6050	-31.74	20240607	3560	16.01	20240805	3.92	N	100660	500	63 억		347646	N	N	0	N	00	N
39	20240826	110734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4160	-20	5	-0.48	103262535	24748	60.57	4180	4240	4140	5430	2930	4180	4172.41	2.76	0	-6968	4296	4237	4201	4142	4106	4220	4125	63	1250	500	2750	5	1	12600000	524	27.19	0.80	12	0.20	153.00	5214.00	6050	20240607	-31.24	3560	20240805	16.85	6050	-31.24	20240607	3560	16.85	20240805	6050	-31.24	20240607	3560	16.85	20240805	3.92	N	100660	500	63 억		347646	N	N	0	N	00	N
40	20240826	100737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4185	5	2	0.12	74500070	17861	43.71	4180	4240	4140	5430	2930	4180	4170.85	2.76	0	-5014	4296	4237	4201	4142	4106	4220	4125	63	1250	500	2750	5	1	12600000	527	27.35	0.80	12	0.14	153.00	5214.00	6050	20240607	-30.83	3560	20240805	17.56	6050	-30.83	20240607	3560	17.56	20240805	6050	-30.83	20240607	3560	17.56	20240805	3.92	N	100660	500	63 억		347646	N	N	0	N	00	N
41	20240826	090732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4235	55	2	1.32	6152455	1466	3.59	4180	4240	4180	5430	2930	4180	4205.44	2.76	0	-423	4296	4237	4201	4142	4106	4220	4125	63	1250	500	2750	5	1	12600000	534	27.68	0.81	12	0.01	153.00	5214.00	6050	20240607	-30.00	3560	20240805	18.96	6050	-30.00	20240607	3560	18.96	20240805	6050	-30.00	20240607	3560	18.96	20240805	3.92	N	100660	500	63 억		347646	N	N	0	N	00	N
42	20240823	160729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4180	0	3	0.00	171569020	40843	65.37	4200	4260	4165	5430	2930	4180	4200.70	2.83	0	-8874	4406	4292	4231	4117	4056	4262	4087	63	1250	500	2750	5	1	12600000	527	27.32	0.80	12	0.32	153.00	5214.00	6050	20240607	-30.91	3560	20240805	17.42	6050	-30.91	20240607	3560	17.42	20240805	6050	-30.91	20240607	3560	17.42	20240805	3.92	N	100660	500	63 억		357107	N	N	0	N	00	N
43	20240823	150735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4210	30	2	0.72	153839860	36610	58.59	4200	4260	4165	5430	2930	4180	4202.13	2.83	0	-11159	4406	4292	4231	4117	4056	4262	4087	63	1250	500	2750	5	1	12600000	530	27.52	0.81	12	0.29	153.00	5214.00	6050	20240607	-30.41	3560	20240805	18.26	6050	-30.41	20240607	3560	18.26	20240805	6050	-30.41	20240607	3560	18.26	20240805	3.92	N	100660	500	63 억		357107	N	N	0	N	00	N
44	20240823	140733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4215	35	2	0.84	146405865	34838	55.76	4200	4260	4165	5430	2930	4180	4202.48	2.83	0	-11672	4406	4292	4231	4117	4056	4262	4087	63	1250	500	2750	5	1	12600000	531	27.55	0.81	12	0.28	153.00	5214.00	6050	20240607	-30.33	3560	20240805	18.40	6050	-30.33	20240607	3560	18.40	20240805	6050	-30.33	20240607	3560	18.40	20240805	3.92	N	100660	500	63 억		357107	N	N	0	N	00	N
45	20240823	130734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4195	15	2	0.36	132222260	31462	50.36	4200	4260	4165	5430	2930	4180	4202.60	2.83	0	-11592	4406	4292	4231	4117	4056	4262	4087	63	1250	500	2750	5	1	12600000	529	27.42	0.80	12	0.25	153.00	5214.00	6050	20240607	-30.66	3560	20240805	17.84	6050	-30.66	20240607	3560	17.84	20240805	6050	-30.66	20240607	3560	17.84	20240805	3.92	N	100660	500	63 억		357107	N	N	0	N	00	N
46	20240823	120732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4185	5	2	0.12	107225125	25477	40.78	4200	4260	4180	5430	2930	4180	4208.70	2.83	0	-8037	4406	4292	4231	4117	4056	4262	4087	63	1250	500	2750	5	1	12600000	527	27.35	0.80	12	0.20	153.00	5214.00	6050	20240607	-30.83	3560	20240805	17.56	6050	-30.83	20240607	3560	17.56	20240805	6050	-30.83	20240607	3560	17.56	20240805	3.92	N	100660	500	63 억		357107	N	N	0	N	00	N
47	20240823	110732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4215	35	2	0.84	89677375	21281	34.06	4200	4260	4180	5430	2930	4180	4213.96	2.83	0	-8083	4406	4292	4231	4117	4056	4262	4087	63	1250	500	2750	5	1	12600000	531	27.55	0.81	12	0.17	153.00	5214.00	6050	20240607	-30.33	3560	20240805	18.40	6050	-30.33	20240607	3560	18.40	20240805	6050	-30.33	20240607	3560	18.40	20240805	3.92	N	100660	500	63 억		357107	N	N	0	N	00	N
48	20240823	100733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4250	70	2	1.67	60467385	14333	22.94	4200	4260	4180	5430	2930	4180	4218.75	2.83	0	-2638	4406	4292	4231	4117	4056	4262	4087	63	1250	500	2750	5	1	12600000	536	27.78	0.82	12	0.11	153.00	5214.00	6050	20240607	-29.75	3560	20240805	19.38	6050	-29.75	20240607	3560	19.38	20240805	6050	-29.75	20240607	3560	19.38	20240805	3.92	N	100660	500	63 억		357107	N	N	0	N	00	N
49	20240823	090734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4210	30	2	0.72	7637215	1821	2.91	4200	4225	4180	5430	2930	4180	4193.97	2.83	0	473	4406	4292	4231	4117	4056	4262	4087	63	1250	500	2750	5	1	12600000	530	27.52	0.81	12	0.01	153.00	5214.00	6050	20240607	-30.41	3560	20240805	18.26	6050	-30.41	20240607	3560	18.26	20240805	6050	-30.41	20240607	3560	18.26	20240805	3.92	N	100660	500	63 억		357107	N	N	0	N	00	N
50	20240822	160728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4180	-140	5	-3.24	260054790	61617	45.11	4320	4345	4170	5610	3025	4320	4220.50	2.89	0	-7842	4456	4387	4296	4227	4136	4422	4262	63	1290	500	2850	5	1	12600000	527	27.32	0.80	12	0.49	153.00	5214.00	6050	20240607	-30.91	3560	20240805	17.42	6050	-30.91	20240607	3560	17.42	20240805	6050	-30.91	20240607	3560	17.42	20240805	4.00	N	100660	500	63 억		364589	N	N	0	N	00	N
51	20240822	150734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4210	-110	5	-2.55	233122630	55192	40.41	4320	4345	4170	5610	3025	4320	4223.85	2.89	0	-9994	4456	4387	4296	4227	4136	4422	4262	63	1290	500	2850	5	1	12600000	530	27.52	0.81	12	0.44	153.00	5214.00	6050	20240607	-30.41	3560	20240805	18.26	6050	-30.41	20240607	3560	18.26	20240805	6050	-30.41	20240607	3560	18.26	20240805	4.00	N	100660	500	63 억		364589	N	N	0	N	00	N
52	20240822	140735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4205	-115	5	-2.66	202156495	47814	35.00	4320	4345	4170	5610	3025	4320	4227.98	2.89	0	-11692	4456	4387	4296	4227	4136	4422	4262	63	1290	500	2850	5	1	12600000	530	27.48	0.81	12	0.38	153.00	5214.00	6050	20240607	-30.50	3560	20240805	18.12	6050	-30.50	20240607	3560	18.12	20240805	6050	-30.50	20240607	3560	18.12	20240805	4.00	N	100660	500	63 억		364589	N	N	0	N	00	N
53	20240822	130734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4220	-100	5	-2.31	197103965	46616	34.13	4320	4345	4170	5610	3025	4320	4228.25	2.89	0	-12225	4456	4387	4296	4227	4136	4422	4262	63	1290	500	2850	5	1	12600000	532	27.58	0.81	12	0.37	153.00	5214.00	6050	20240607	-30.25	3560	20240805	18.54	6050	-30.25	20240607	3560	18.54	20240805	6050	-30.25	20240607	3560	18.54	20240805	4.00	N	100660	500	63 억		364589	N	N	0	N	00	N
54	20240822	120738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4195	-125	5	-2.89	157256615	37089	27.15	4320	4345	4190	5610	3025	4320	4239.98	2.89	0	-9860	4456	4387	4296	4227	4136	4422	4262	63	1290	500	2850	5	1	12600000	529	27.42	0.80	12	0.29	153.00	5214.00	6050	20240607	-30.66	3560	20240805	17.84	6050	-30.66	20240607	3560	17.84	20240805	6050	-30.66	20240607	3560	17.84	20240805	4.00	N	100660	500	63 억		364589	N	N	0	N	00	N
55	20240822	110731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4230	-90	5	-2.08	128078125	30149	22.07	4320	4345	4195	5610	3025	4320	4248.17	2.89	0	-7850	4456	4387	4296	4227	4136	4422	4262	63	1290	500	2850	5	1	12600000	533	27.65	0.81	12	0.24	153.00	5214.00	6050	20240607	-30.08	3560	20240805	18.82	6050	-30.08	20240607	3560	18.82	20240805	6050	-30.08	20240607	3560	18.82	20240805	4.00	N	100660	500	63 억		364589	N	N	0	N	00	N
56	20240822	100730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4230	-90	5	-2.08	101019325	23733	17.37	4320	4345	4195	5610	3025	4320	4256.49	2.89	0	-6237	4456	4387	4296	4227	4136	4422	4262	63	1290	500	2850	5	1	12600000	533	27.65	0.81	12	0.19	153.00	5214.00	6050	20240607	-30.08	3560	20240805	18.82	6050	-30.08	20240607	3560	18.82	20240805	6050	-30.08	20240607	3560	18.82	20240805	4.00	N	100660	500	63 억		364589	N	N	0	N	00	N
57	20240822	090731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4295	-25	5	-0.58	17653020	4095	3.00	4320	4345	4295	5610	3025	4320	4310.87	2.89	0	-647	4456	4387	4296	4227	4136	4422	4262	63	1290	500	2850	5	1	12600000	541	28.07	0.82	12	0.03	153.00	5214.00	6050	20240607	-29.01	3560	20240805	20.65	6050	-29.01	20240607	3560	20.65	20240805	6050	-29.01	20240607	3560	20.65	20240805	4.00	N	100660	500	63 억		364589	N	N	0	N	00	N
58	20240821	160726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4320	45	2	1.05	588611950	136556	151.72	4225	4365	4205	5550	2995	4275	4310.37	3.01	0	-14617	4391	4332	4231	4172	4071	4362	4202	63	1275	500	2820	5	1	12600000	544	28.24	0.83	12	1.08	153.00	5214.00	6050	20240607	-28.60	3560	20240805	21.35	6050	-28.60	20240607	3560	21.35	20240805	6050	-28.60	20240607	3560	21.35	20240805	4.10	N	100660	500	63 억		379853	N	N	0	N	00	N
59	20240821	150737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4325	50	2	1.17	548639355	127274	141.41	4225	4365	4205	5550	2995	4275	4310.69	3.01	0	-17973	4391	4332	4231	4172	4071	4362	4202	63	1275	500	2820	5	1	12600000	545	28.27	0.83	12	1.01	153.00	5214.00	6050	20240607	-28.51	3560	20240805	21.49	6050	-28.51	20240607	3560	21.49	20240805	6050	-28.51	20240607	3560	21.49	20240805	4.10	N	100660	500	63 억		379853	N	N	0	N	00	N
60	20240821	140729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4305	30	2	0.70	492128565	114180	126.86	4225	4365	4205	5550	2995	4275	4310.11	3.01	0	-15028	4391	4332	4231	4172	4071	4362	4202	63	1275	500	2820	5	1	12600000	542	28.14	0.83	12	0.91	153.00	5214.00	6050	20240607	-28.84	3560	20240805	20.93	6050	-28.84	20240607	3560	20.93	20240805	6050	-28.84	20240607	3560	20.93	20240805	4.10	N	100660	500	63 억		379853	N	N	0	N	00	N
61	20240821	130739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4335	60	2	1.40	463727450	107588	119.54	4225	4365	4205	5550	2995	4275	4310.22	3.01	0	-12060	4391	4332	4231	4172	4071	4362	4202	63	1275	500	2820	5	1	12600000	546	28.33	0.83	12	0.85	153.00	5214.00	6050	20240607	-28.35	3560	20240805	21.77	6050	-28.35	20240607	3560	21.77	20240805	6050	-28.35	20240607	3560	21.77	20240805	4.10	N	100660	500	63 억		379853	N	N	0	N	00	N
62	20240821	120738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4305	30	2	0.70	332872335	77387	85.98	4225	4355	4205	5550	2995	4275	4301.40	3.01	0	-8681	4391	4332	4231	4172	4071	4362	4202	63	1275	500	2820	5	1	12600000	542	28.14	0.83	12	0.61	153.00	5214.00	6050	20240607	-28.84	3560	20240805	20.93	6050	-28.84	20240607	3560	20.93	20240805	6050	-28.84	20240607	3560	20.93	20240805	4.10	N	100660	500	63 억		379853	N	N	0	N	00	N
63	20240821	110731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4280	5	2	0.12	296581780	68959	76.62	4225	4355	4205	5550	2995	4275	4300.84	3.01	0	-6203	4391	4332	4231	4172	4071	4362	4202	63	1275	500	2820	5	1	12600000	539	27.97	0.82	12	0.55	153.00	5214.00	6050	20240607	-29.26	3560	20240805	20.22	6050	-29.26	20240607	3560	20.22	20240805	6050	-29.26	20240607	3560	20.22	20240805	4.10	N	100660	500	63 억		379853	N	N	0	N	00	N
64	20240821	100737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4300	25	2	0.58	211915620	49252	54.72	4225	4355	4205	5550	2995	4275	4302.68	3.01	0	-7635	4391	4332	4231	4172	4071	4362	4202	63	1275	500	2820	5	1	12600000	542	28.10	0.82	12	0.39	153.00	5214.00	6050	20240607	-28.93	3560	20240805	20.79	6050	-28.93	20240607	3560	20.79	20240805	6050	-28.93	20240607	3560	20.79	20240805	4.10	N	100660	500	63 억		379853	N	N	0	N	00	N
65	20240821	090730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4245	-30	5	-0.70	13183105	3126	3.47	4225	4265	4205	5550	2995	4275	4217.24	3.01	0	-701	4391	4332	4231	4172	4071	4362	4202	63	1275	500	2820	5	1	12600000	535	27.75	0.81	12	0.02	153.00	5214.00	6050	20240607	-29.83	3560	20240805	19.24	6050	-29.83	20240607	3560	19.24	20240805	6050	-29.83	20240607	3560	19.24	20240805	4.10	N	100660	500	63 억		379853	N	N	0	N	00	N
66	20240820	160720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4275	155	2	3.76	376951175	88928	142.67	4130	4290	4130	5350	2885	4120	4238.84	2.74	0	33424	4260	4190	4150	4080	4040	4170	4060	63	1230	500	2710	5	1	12600000	539	27.94	0.82	12	0.71	153.00	5214.00	6050	20240607	-29.34	3560	20240805	20.08	6050	-29.34	20240607	3560	20.08	20240805	6050	-29.34	20240607	3560	20.08	20240805	4.10	N	100660	500	63 억		345555	N	N	0	N	00	N
67	20240820	150731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4275	155	2	3.76	354274140	83608	134.13	4130	4290	4130	5350	2885	4120	4237.32	2.74	0	32928	4260	4190	4150	4080	4040	4170	4060	63	1230	500	2710	5	1	12600000	539	27.94	0.82	12	0.66	153.00	5214.00	6050	20240607	-29.34	3560	20240805	20.08	6050	-29.34	20240607	3560	20.08	20240805	6050	-29.34	20240607	3560	20.08	20240805	4.10	N	100660	500	63 억		345555	N	N	0	N	00	N
68	20240820	140729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4265	145	2	3.52	305208880	72111	115.69	4130	4280	4130	5350	2885	4120	4232.49	2.74	0	25975	4260	4190	4150	4080	4040	4170	4060	63	1230	500	2710	5	1	12600000	537	27.88	0.82	12	0.57	153.00	5214.00	6050	20240607	-29.50	3560	20240805	19.80	6050	-29.50	20240607	3560	19.80	20240805	6050	-29.50	20240607	3560	19.80	20240805	4.10	N	100660	500	63 억		345555	N	N	0	N	00	N
69	20240820	130730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4250	130	2	3.16	272855310	64503	103.48	4130	4280	4130	5350	2885	4120	4230.12	2.74	0	21052	4260	4190	4150	4080	4040	4170	4060	63	1230	500	2710	5	1	12600000	536	27.78	0.82	12	0.51	153.00	5214.00	6050	20240607	-29.75	3560	20240805	19.38	6050	-29.75	20240607	3560	19.38	20240805	6050	-29.75	20240607	3560	19.38	20240805	4.10	N	100660	500	63 억		345555	N	N	0	N	00	N
70	20240820	120728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4270	150	2	3.64	247952450	58633	94.06	4130	4280	4130	5350	2885	4120	4228.89	2.74	0	19564	4260	4190	4150	4080	4040	4170	4060	63	1230	500	2710	5	1	12600000	538	27.91	0.82	12	0.47	153.00	5214.00	6050	20240607	-29.42	3560	20240805	19.94	6050	-29.42	20240607	3560	19.94	20240805	6050	-29.42	20240607	3560	19.94	20240805	4.10	N	100660	500	63 억		345555	N	N	0	N	00	N
71	20240820	110724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4245	125	2	3.03	200934745	47562	76.30	4130	4280	4130	5350	2885	4120	4224.69	2.74	0	13218	4260	4190	4150	4080	4040	4170	4060	63	1230	500	2710	5	1	12600000	535	27.75	0.81	12	0.38	153.00	5214.00	6050	20240607	-29.83	3560	20240805	19.24	6050	-29.83	20240607	3560	19.24	20240805	6050	-29.83	20240607	3560	19.24	20240805	4.10	N	100660	500	63 억		345555	N	N	0	N	00	N
72	20240820	100724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4245	125	2	3.03	159121710	37726	60.52	4130	4280	4130	5350	2885	4120	4217.83	2.74	0	13718	4260	4190	4150	4080	4040	4170	4060	63	1230	500	2710	5	1	12600000	535	27.75	0.81	12	0.30	153.00	5214.00	6050	20240607	-29.83	3560	20240805	19.24	6050	-29.83	20240607	3560	19.24	20240805	6050	-29.83	20240607	3560	19.24	20240805	4.10	N	100660	500	63 억		345555	N	N	0	N	00	N
73	20240820	090726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4220	100	2	2.43	61288090	14692	23.57	4130	4230	4130	5350	2885	4120	4171.53	2.74	0	3699	4260	4190	4150	4080	4040	4170	4060	63	1230	500	2710	5	1	12600000	532	27.58	0.81	12	0.12	153.00	5214.00	6050	20240607	-30.25	3560	20240805	18.54	6050	-30.25	20240607	3560	18.54	20240805	6050	-30.25	20240607	3560	18.54	20240805	4.10	N	100660	500	63 억		345555	N	N	0	N	00	N
74	20240819	160716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4120	-80	5	-1.90	257033485	61973	78.49	4170	4220	4110	5460	2940	4200	4147.57	2.71	0	4419	4350	4275	4230	4155	4110	4252	4132	63	1260	500	2770	5	1	12600000	519	26.93	0.79	12	0.49	153.00	5214.00	6050	20240607	-31.90	3560	20240805	15.73	6050	-31.90	20240607	3560	15.73	20240805	6050	-31.90	20240607	3560	15.73	20240805	4.13	N	100660	500	63 억		341132	N	N	0	N	00	N
75	20240819	150722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4120	-80	5	-1.90	248606555	59928	75.90	4170	4220	4110	5460	2940	4200	4148.42	2.71	0	4468	4350	4275	4230	4155	4110	4252	4132	63	1260	500	2770	5	1	12600000	519	26.93	0.79	12	0.48	153.00	5214.00	6050	20240607	-31.90	3560	20240805	15.73	6050	-31.90	20240607	3560	15.73	20240805	6050	-31.90	20240607	3560	15.73	20240805	4.13	N	100660	500	63 억		341132	N	N	0	N	00	N
76	20240819	140725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4120	-80	5	-1.90	221660765	53399	67.63	4170	4220	4110	5460	2940	4200	4151.03	2.71	0	3943	4350	4275	4230	4155	4110	4252	4132	63	1260	500	2770	5	1	12600000	519	26.93	0.79	12	0.42	153.00	5214.00	6050	20240607	-31.90	3560	20240805	15.73	6050	-31.90	20240607	3560	15.73	20240805	6050	-31.90	20240607	3560	15.73	20240805	4.13	N	100660	500	63 억		341132	N	N	0	N	00	N
77	20240819	130720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4145	-55	5	-1.31	200108020	48170	61.01	4170	4220	4110	5460	2940	4200	4154.20	2.71	0	3055	4350	4275	4230	4155	4110	4252	4132	63	1260	500	2770	5	1	12600000	522	27.09	0.79	12	0.38	153.00	5214.00	6050	20240607	-31.49	3560	20240805	16.43	6050	-31.49	20240607	3560	16.43	20240805	6050	-31.49	20240607	3560	16.43	20240805	4.13	N	100660	500	63 억		341132	N	N	0	N	00	N
78	20240819	120721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4160	-40	5	-0.95	165061135	39694	50.28	4170	4220	4110	5460	2940	4200	4158.34	2.71	0	1077	4350	4275	4230	4155	4110	4252	4132	63	1260	500	2770	5	1	12600000	524	27.19	0.80	12	0.32	153.00	5214.00	6050	20240607	-31.24	3560	20240805	16.85	6050	-31.24	20240607	3560	16.85	20240805	6050	-31.24	20240607	3560	16.85	20240805	4.13	N	100660	500	63 억		341132	N	N	0	N	00	N
79	20240819	110722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4160	-40	5	-0.95	144481575	34725	43.98	4170	4220	4110	5460	2940	4200	4160.74	2.71	0	1087	4350	4275	4230	4155	4110	4252	4132	63	1260	500	2770	5	1	12600000	524	27.19	0.80	12	0.28	153.00	5214.00	6050	20240607	-31.24	3560	20240805	16.85	6050	-31.24	20240607	3560	16.85	20240805	6050	-31.24	20240607	3560	16.85	20240805	4.13	N	100660	500	63 억		341132	N	N	0	N	00	N
80	20240819	100724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4180	-20	5	-0.48	84934090	20353	25.78	4170	4220	4145	5460	2940	4200	4173.05	2.71	0	5638	4350	4275	4230	4155	4110	4252	4132	63	1260	500	2770	5	1	12600000	527	27.32	0.80	12	0.16	153.00	5214.00	6050	20240607	-30.91	3560	20240805	17.42	6050	-30.91	20240607	3560	17.42	20240805	6050	-30.91	20240607	3560	17.42	20240805	4.13	N	100660	500	63 억		341132	N	N	0	N	00	N
81	20240819	090723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4145	-55	5	-1.31	33944990	8150	10.32	4170	4185	4145	5460	2940	4200	4165.03	2.71	0	-1003	4350	4275	4230	4155	4110	4252	4132	63	1260	500	2770	5	1	12600000	522	27.09	0.79	12	0.06	153.00	5214.00	6050	20240607	-31.49	3560	20240805	16.43	6050	-31.49	20240607	3560	16.43	20240805	6050	-31.49	20240607	3560	16.43	20240805	4.13	N	100660	500	63 억		341132	N	N	0	N	00	N
82	20240816	160716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4200	-40	5	-0.94	333370745	78845	151.22	4295	4305	4185	5510	2970	4240	4228.17	2.73	0	-3434	4320	4280	4225	4185	4130	4252	4157	63	1270	500	2790	5	1	12600000	529	27.45	0.81	12	0.63	153.00	5214.00	6050	20240607	-30.58	3560	20240805	17.98	6050	-30.58	20240607	3560	17.98	20240805	6050	-30.58	20240607	3560	17.98	20240805	4.13	N	100660	500	63 억		344562	N	N	0	N	00	N
83	20240816	150717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4190	-50	5	-1.18	316807060	74903	143.66	4295	4305	4185	5510	2970	4240	4229.55	2.73	0	-4474	4320	4280	4225	4185	4130	4252	4157	63	1270	500	2790	5	1	12600000	528	27.39	0.80	12	0.59	153.00	5214.00	6050	20240607	-30.74	3560	20240805	17.70	6050	-30.74	20240607	3560	17.70	20240805	6050	-30.74	20240607	3560	17.70	20240805	4.13	N	100660	500	63 억		344562	N	N	0	N	00	N
84	20240816	140721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4210	-30	5	-0.71	295941935	69928	134.12	4295	4305	4185	5510	2970	4240	4232.08	2.73	0	-5346	4320	4280	4225	4185	4130	4252	4157	63	1270	500	2790	5	1	12600000	530	27.52	0.81	12	0.55	153.00	5214.00	6050	20240607	-30.41	3560	20240805	18.26	6050	-30.41	20240607	3560	18.26	20240805	6050	-30.41	20240607	3560	18.26	20240805	4.13	N	100660	500	63 억		344562	N	N	0	N	00	N
85	20240816	130723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4220	-20	5	-0.47	250513255	59107	113.37	4295	4305	4185	5510	2970	4240	4238.30	2.73	0	-7144	4320	4280	4225	4185	4130	4252	4157	63	1270	500	2790	5	1	12600000	532	27.58	0.81	12	0.47	153.00	5214.00	6050	20240607	-30.25	3560	20240805	18.54	6050	-30.25	20240607	3560	18.54	20240805	6050	-30.25	20240607	3560	18.54	20240805	4.13	N	100660	500	63 억		344562	N	N	0	N	00	N
86	20240816	120718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4205	-35	5	-0.83	213628190	50327	96.53	4295	4305	4190	5510	2970	4240	4244.81	2.73	0	-3826	4320	4280	4225	4185	4130	4252	4157	63	1270	500	2790	5	1	12600000	530	27.48	0.81	12	0.40	153.00	5214.00	6050	20240607	-30.50	3560	20240805	18.12	6050	-30.50	20240607	3560	18.12	20240805	6050	-30.50	20240607	3560	18.12	20240805	4.13	N	100660	500	63 억		344562	N	N	0	N	00	N
87	20240816	110720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4230	-10	5	-0.24	149245690	35050	67.23	4295	4305	4215	5510	2970	4240	4258.14	2.73	0	-5396	4320	4280	4225	4185	4130	4252	4157	63	1270	500	2790	5	1	12600000	533	27.65	0.81	12	0.28	153.00	5214.00	6050	20240607	-30.08	3560	20240805	18.82	6050	-30.08	20240607	3560	18.82	20240805	6050	-30.08	20240607	3560	18.82	20240805	4.13	N	100660	500	63 억		344562	N	N	0	N	00	N
88	20240816	100718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4250	10	2	0.24	116466515	27293	52.35	4295	4305	4225	5510	2970	4240	4267.39	2.73	0	-4179	4320	4280	4225	4185	4130	4252	4157	63	1270	500	2790	5	1	12600000	536	27.78	0.82	12	0.22	153.00	5214.00	6050	20240607	-29.75	3560	20240805	19.38	6050	-29.75	20240607	3560	19.38	20240805	6050	-29.75	20240607	3560	19.38	20240805	4.13	N	100660	500	63 억		344562	N	N	0	N	00	N
89	20240816	090719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4260	20	2	0.47	36191010	8428	16.16	4295	4305	4260	5510	2970	4240	4294.94	2.73	0	-54	4320	4280	4225	4185	4130	4252	4157	63	1270	500	2790	5	1	12600000	537	27.84	0.82	12	0.07	153.00	5214.00	6050	20240607	-29.59	3560	20240805	19.66	6050	-29.59	20240607	3560	19.66	20240805	6050	-29.59	20240607	3560	19.66	20240805	4.13	N	100660	500	63 억		344562	N	N	0	N	00	N
90	20240814	160718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4240	70	2	1.68	217799925	51611	56.26	4260	4265	4170	5420	2920	4170	4219.94	2.64	0	11890	4390	4280	4205	4095	4020	4242	4057	63	1250	500	2750	5	1	12600000	534	27.71	0.81	12	0.41	153.00	5214.00	6050	20240607	-29.92	3560	20240805	19.10	6050	-29.92	20240607	3560	19.10	20240805	6050	-29.92	20240607	3560	19.10	20240805	4.12	N	100660	500	63 억		332596	N	N	0	N	00	N
91	20240814	150721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4255	85	2	2.04	204891255	48571	52.94	4260	4265	4170	5420	2920	4170	4218.39	2.64	0	10680	4390	4280	4205	4095	4020	4242	4057	63	1250	500	2750	5	1	12600000	536	27.81	0.82	12	0.39	153.00	5214.00	6050	20240607	-29.67	3560	20240805	19.52	6050	-29.67	20240607	3560	19.52	20240805	6050	-29.67	20240607	3560	19.52	20240805	4.12	N	100660	500	63 억		332596	N	N	0	N	00	N
92	20240814	140723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4225	55	2	1.32	178510130	42356	46.17	4260	4260	4170	5420	2920	4170	4214.52	2.64	0	7149	4390	4280	4205	4095	4020	4242	4057	63	1250	500	2750	5	1	12600000	532	27.61	0.81	12	0.34	153.00	5214.00	6050	20240607	-30.17	3560	20240805	18.68	6050	-30.17	20240607	3560	18.68	20240805	6050	-30.17	20240607	3560	18.68	20240805	4.12	N	100660	500	63 억		332596	N	N	0	N	00	N
93	20240814	130722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4205	35	2	0.84	157136900	37279	40.63	4260	4260	4170	5420	2920	4170	4215.16	2.64	0	5673	4390	4280	4205	4095	4020	4242	4057	63	1250	500	2750	5	1	12600000	530	27.48	0.81	12	0.30	153.00	5214.00	6050	20240607	-30.50	3560	20240805	18.12	6050	-30.50	20240607	3560	18.12	20240805	6050	-30.50	20240607	3560	18.12	20240805	4.12	N	100660	500	63 억		332596	N	N	0	N	00	N
94	20240814	120717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4240	70	2	1.68	129600020	30758	33.53	4260	4260	4170	5420	2920	4170	4213.54	2.64	0	4240	4390	4280	4205	4095	4020	4242	4057	63	1250	500	2750	5	1	12600000	534	27.71	0.81	12	0.24	153.00	5214.00	6050	20240607	-29.92	3560	20240805	19.10	6050	-29.92	20240607	3560	19.10	20240805	6050	-29.92	20240607	3560	19.10	20240805	4.12	N	100660	500	63 억		332596	N	N	0	N	00	N
95	20240814	110714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4230	60	2	1.44	111886350	26565	28.96	4260	4260	4170	5420	2920	4170	4211.80	2.64	0	3535	4390	4280	4205	4095	4020	4242	4057	63	1250	500	2750	5	1	12600000	533	27.65	0.81	12	0.21	153.00	5214.00	6050	20240607	-30.08	3560	20240805	18.82	6050	-30.08	20240607	3560	18.82	20240805	6050	-30.08	20240607	3560	18.82	20240805	4.12	N	100660	500	63 억		332596	N	N	0	N	00	N
96	20240814	100714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4185	15	2	0.36	54751515	13028	14.20	4260	4260	4185	5420	2920	4170	4202.60	2.64	0	1494	4390	4280	4205	4095	4020	4242	4057	63	1250	500	2750	5	1	12600000	527	27.35	0.80	12	0.10	153.00	5214.00	6050	20240607	-30.83	3560	20240805	17.56	6050	-30.83	20240607	3560	17.56	20240805	6050	-30.83	20240607	3560	17.56	20240805	4.12	N	100660	500	63 억		332596	N	N	0	N	00	N
97	20240814	090747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4245	75	2	1.80	9160495	2173	2.37	4260	4260	4205	5420	2920	4170	4215.60	2.64	0	215	4390	4280	4205	4095	4020	4242	4057	63	1250	500	2750	5	1	12600000	535	27.75	0.81	12	0.02	153.00	5214.00	6050	20240607	-29.83	3560	20240805	19.24	6050	-29.83	20240607	3560	19.24	20240805	6050	-29.83	20240607	3560	19.24	20240805	4.12	N	100660	500	63 억		332596	N	N	0	N	00	N
98	20240813	160706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4170	-145	5	-3.36	377613615	90417	136.76	4270	4315	4130	5600	3025	4315	4176.40	2.75	0	-13632	4378	4346	4288	4256	4198	4362	4272	63	1285	500	2840	5	1	12600000	525	27.25	0.80	12	0.72	153.00	5214.00	6050	20240607	-31.07	3560	20240805	17.13	6050	-31.07	20240607	3560	17.13	20240805	6050	-31.07	20240607	3560	17.13	20240805	4.23	N	100660	500	63 억		346039	N	N	0	N	00	N
99	20240813	150712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4170	-145	5	-3.36	362670740	86832	131.34	4270	4315	4130	5600	3025	4315	4176.69	2.75	0	-13468	4378	4346	4288	4256	4198	4362	4272	63	1285	500	2840	5	1	12600000	525	27.25	0.80	12	0.69	153.00	5214.00	6050	20240607	-31.07	3560	20240805	17.13	6050	-31.07	20240607	3560	17.13	20240805	6050	-31.07	20240607	3560	17.13	20240805	4.23	N	100660	500	63 억		346039	N	N	0	N	00	N
100	20240813	140713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4160	-155	5	-3.59	324086700	77558	117.31	4270	4315	4130	5600	3025	4315	4178.64	2.75	0	-18305	4378	4346	4288	4256	4198	4362	4272	63	1285	500	2840	5	1	12600000	524	27.19	0.80	12	0.62	153.00	5214.00	6050	20240607	-31.24	3560	20240805	16.85	6050	-31.24	20240607	3560	16.85	20240805	6050	-31.24	20240607	3560	16.85	20240805	4.23	N	100660	500	63 억		346039	N	N	0	N	00	N
101	20240813	130713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4185	-130	5	-3.01	306370575	73296	110.86	4270	4315	4130	5600	3025	4315	4179.91	2.75	0	-16917	4378	4346	4288	4256	4198	4362	4272	63	1285	500	2840	5	1	12600000	527	27.35	0.80	12	0.58	153.00	5214.00	6050	20240607	-30.83	3560	20240805	17.56	6050	-30.83	20240607	3560	17.56	20240805	6050	-30.83	20240607	3560	17.56	20240805	4.23	N	100660	500	63 억		346039	N	N	0	N	00	N
102	20240813	120707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4160	-155	5	-3.59	292666685	70008	105.89	4270	4315	4130	5600	3025	4315	4180.47	2.75	0	-17029	4378	4346	4288	4256	4198	4362	4272	63	1285	500	2840	5	1	12600000	524	27.19	0.80	12	0.56	153.00	5214.00	6050	20240607	-31.24	3560	20240805	16.85	6050	-31.24	20240607	3560	16.85	20240805	6050	-31.24	20240607	3560	16.85	20240805	4.23	N	100660	500	63 억		346039	N	N	0	N	00	N
103	20240813	110706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4135	-180	5	-4.17	232986300	55588	84.08	4270	4315	4130	5600	3025	4315	4191.31	2.75	0	-12078	4378	4346	4288	4256	4198	4362	4272	63	1285	500	2840	5	1	12600000	521	27.03	0.79	12	0.44	153.00	5214.00	6050	20240607	-31.65	3560	20240805	16.15	6050	-31.65	20240607	3560	16.15	20240805	6050	-31.65	20240607	3560	16.15	20240805	4.23	N	100660	500	63 억		346039	N	N	0	N	00	N
104	20240813	100709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4185	-130	5	-3.01	124452685	29467	44.57	4270	4315	4170	5600	3025	4315	4223.46	2.75	0	-8699	4378	4346	4288	4256	4198	4362	4272	63	1285	500	2840	5	1	12600000	527	27.35	0.80	12	0.23	153.00	5214.00	6050	20240607	-30.83	3560	20240805	17.56	6050	-30.83	20240607	3560	17.56	20240805	6050	-30.83	20240607	3560	17.56	20240805	4.23	N	100660	500	63 억		346039	N	N	0	N	00	N
105	20240813	090712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4265	-50	5	-1.16	9625465	2251	3.40	4270	4315	4265	5600	3025	4315	4276.08	2.75	0	1042	4378	4346	4288	4256	4198	4362	4272	63	1285	500	2840	5	1	12600000	537	27.88	0.82	12	0.02	153.00	5214.00	6050	20240607	-29.50	3560	20240805	19.80	6050	-29.50	20240607	3560	19.80	20240805	6050	-29.50	20240607	3560	19.80	20240805	4.23	N	100660	500	63 억		346039	N	N	0	N	00	N
106	20240812	160704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4315	60	2	1.41	278337700	65112	61.49	4255	4320	4230	5530	2980	4255	4274.75	2.75	0	-457	4368	4311	4228	4171	4088	4340	4200	63	1275	500	2800	5	1	12600000	544	28.20	0.83	12	0.52	153.00	5214.00	6050	20240607	-28.68	3560	20240805	21.21	6050	-28.68	20240607	3560	21.21	20240805	6050	-28.68	20240607	3560	21.21	20240805	4.29	N	100660	500	63 억		346481	N	N	0	N	00	N
107	20240812	150704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4305	50	2	1.18	245679410	57530	54.33	4255	4320	4230	5530	2980	4255	4270.46	2.75	0	-1165	4368	4311	4228	4171	4088	4340	4200	63	1275	500	2800	5	1	12600000	542	28.14	0.83	12	0.46	153.00	5214.00	6050	20240607	-28.84	3560	20240805	20.93	6050	-28.84	20240607	3560	20.93	20240805	6050	-28.84	20240607	3560	20.93	20240805	4.29	N	100660	500	63 억		346481	N	N	0	N	00	N
108	20240812	140704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4300	45	2	1.06	208811260	48962	46.24	4255	4320	4230	5530	2980	4255	4264.76	2.75	0	-750	4368	4311	4228	4171	4088	4340	4200	63	1275	500	2800	5	1	12600000	542	28.10	0.82	12	0.39	153.00	5214.00	6050	20240607	-28.93	3560	20240805	20.79	6050	-28.93	20240607	3560	20.79	20240805	6050	-28.93	20240607	3560	20.79	20240805	4.29	N	100660	500	63 억		346481	N	N	0	N	00	N
109	20240812	130701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4275	20	2	0.47	187660230	44021	41.57	4255	4320	4230	5530	2980	4255	4262.97	2.75	0	-879	4368	4311	4228	4171	4088	4340	4200	63	1275	500	2800	5	1	12600000	539	27.94	0.82	12	0.35	153.00	5214.00	6050	20240607	-29.34	3560	20240805	20.08	6050	-29.34	20240607	3560	20.08	20240805	6050	-29.34	20240607	3560	20.08	20240805	4.29	N	100660	500	63 억		346481	N	N	0	N	00	N
110	20240812	120700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4265	10	2	0.24	172216480	40400	38.15	4255	4320	4230	5530	2980	4255	4262.78	2.75	0	-2319	4368	4311	4228	4171	4088	4340	4200	63	1275	500	2800	5	1	12600000	537	27.88	0.82	12	0.32	153.00	5214.00	6050	20240607	-29.50	3560	20240805	19.80	6050	-29.50	20240607	3560	19.80	20240805	6050	-29.50	20240607	3560	19.80	20240805	4.29	N	100660	500	63 억		346481	N	N	0	N	00	N
111	20240812	110701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4240	-15	5	-0.35	151254785	35465	33.49	4255	4320	4230	5530	2980	4255	4264.90	2.75	0	-3679	4368	4311	4228	4171	4088	4340	4200	63	1275	500	2800	5	1	12600000	534	27.71	0.81	12	0.28	153.00	5214.00	6050	20240607	-29.92	3560	20240805	19.10	6050	-29.92	20240607	3560	19.10	20240805	6050	-29.92	20240607	3560	19.10	20240805	4.29	N	100660	500	63 억		346481	N	N	0	N	00	N
112	20240812	100657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4245	-10	5	-0.24	102108960	23899	22.57	4255	4320	4230	5530	2980	4255	4272.52	2.75	0	-1545	4368	4311	4228	4171	4088	4340	4200	63	1275	500	2800	5	1	12600000	535	27.75	0.81	12	0.19	153.00	5214.00	6050	20240607	-29.83	3560	20240805	19.24	6050	-29.83	20240607	3560	19.24	20240805	6050	-29.83	20240607	3560	19.24	20240805	4.29	N	100660	500	63 억		346481	N	N	0	N	00	N
113	20240812	090655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4305	50	2	1.18	7314195	1702	1.61	4255	4320	4255	5530	2980	4255	4297.41	2.75	0	-1181	4368	4311	4228	4171	4088	4340	4200	63	1275	500	2800	5	1	12600000	542	28.14	0.83	12	0.01	153.00	5214.00	6050	20240607	-28.84	3560	20240805	20.93	6050	-28.84	20240607	3560	20.93	20240805	6050	-28.84	20240607	3560	20.93	20240805	4.29	N	100660	500	63 억		346481	N	N	0	N	00	N
114	20240809	160653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4255	155	2	3.78	436065915	102926	76.13	4145	4285	4145	5330	2870	4100	4236.67	2.53	0	25821	4263	4181	4118	4036	3973	4150	4005	63	1230	500	2700	5	1	12600000	536	27.81	0.82	12	0.82	153.00	5214.00	6050	20240607	-29.67	3560	20240805	19.52	6050	-29.67	20240607	3560	19.52	20240805	6050	-29.67	20240607	3560	19.52	20240805	4.52	N	100660	500	63 억		319177	N	N	0	N	00	N
115	20240809	150710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4240	140	2	3.41	416578540	98339	72.74	4145	4285	4145	5330	2870	4100	4236.15	2.53	0	26175	4263	4181	4118	4036	3973	4150	4005	63	1230	500	2700	5	1	12600000	534	27.71	0.81	12	0.78	153.00	5214.00	6050	20240607	-29.92	3560	20240805	19.10	6050	-29.92	20240607	3560	19.10	20240805	6050	-29.92	20240607	3560	19.10	20240805	4.52	N	100660	500	63 억		319177	N	N	0	N	00	N
116	20240809	140709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4240	140	2	3.41	362679855	85606	63.32	4145	4285	4145	5330	2870	4100	4236.62	2.53	0	19910	4263	4181	4118	4036	3973	4150	4005	63	1230	500	2700	5	1	12600000	534	27.71	0.81	12	0.68	153.00	5214.00	6050	20240607	-29.92	3560	20240805	19.10	6050	-29.92	20240607	3560	19.10	20240805	6050	-29.92	20240607	3560	19.10	20240805	4.52	N	100660	500	63 억		319177	N	N	0	N	00	N
117	20240809	130707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4250	150	2	3.66	298451500	70497	52.14	4145	4285	4145	5330	2870	4100	4233.53	2.53	0	12985	4263	4181	4118	4036	3973	4150	4005	63	1230	500	2700	5	1	12600000	536	27.78	0.82	12	0.56	153.00	5214.00	6050	20240607	-29.75	3560	20240805	19.38	6050	-29.75	20240607	3560	19.38	20240805	6050	-29.75	20240607	3560	19.38	20240805	4.52	N	100660	500	63 억		319177	N	N	0	N	00	N
118	20240809	120705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4275	175	2	4.27	268109980	63370	46.87	4145	4285	4145	5330	2870	4100	4230.87	2.53	0	9833	4263	4181	4118	4036	3973	4150	4005	63	1230	500	2700	5	1	12600000	539	27.94	0.82	12	0.50	153.00	5214.00	6050	20240607	-29.34	3560	20240805	20.08	6050	-29.34	20240607	3560	20.08	20240805	6050	-29.34	20240607	3560	20.08	20240805	4.52	N	100660	500	63 억		319177	N	N	0	N	00	N
119	20240809	110659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4260	160	2	3.90	220211360	52136	38.56	4145	4285	4145	5330	2870	4100	4223.79	2.53	0	10343	4263	4181	4118	4036	3973	4150	4005	63	1230	500	2700	5	1	12600000	537	27.84	0.82	12	0.41	153.00	5214.00	6050	20240607	-29.59	3560	20240805	19.66	6050	-29.59	20240607	3560	19.66	20240805	6050	-29.59	20240607	3560	19.66	20240805	4.52	N	100660	500	63 억		319177	N	N	0	N	00	N
120	20240809	100709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4240	140	2	3.41	144038190	34166	25.27	4145	4285	4145	5330	2870	4100	4215.83	2.53	0	12149	4263	4181	4118	4036	3973	4150	4005	63	1230	500	2700	5	1	12600000	534	27.71	0.81	12	0.27	153.00	5214.00	6050	20240607	-29.92	3560	20240805	19.10	6050	-29.92	20240607	3560	19.10	20240805	6050	-29.92	20240607	3560	19.10	20240805	4.52	N	100660	500	63 억		319177	N	N	0	N	00	N
121	20240809	090701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4215	115	2	2.80	36128140	8638	6.39	4145	4220	4145	5330	2870	4100	4182.47	2.53	0	4984	4263	4181	4118	4036	3973	4150	4005	63	1230	500	2700	5	1	12600000	531	27.55	0.81	12	0.07	153.00	5214.00	6050	20240607	-30.33	3560	20240805	18.40	6050	-30.33	20240607	3560	18.40	20240805	6050	-30.33	20240607	3560	18.40	20240805	4.52	N	100660	500	63 억		319177	N	N	0	N	00	N
122	20240808	160650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4100	-105	5	-2.50	552672750	134506	42.27	4125	4200	4055	5460	2945	4205	4108.76	2.54	0	-1292	4488	4346	4173	4031	3858	4417	4102	63	1255	500	2770	5	1	12600000	517	26.80	0.79	12	1.07	153.00	5214.00	6050	20240607	-32.23	3560	20240805	15.17	6050	-32.23	20240607	3560	15.17	20240805	6050	-32.23	20240607	3560	15.17	20240805	4.65	N	100660	500	63 억		319934	N	N	0	N	00	N
123	20240808	150657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4110	-95	5	-2.26	534588770	130092	40.89	4125	4200	4055	5460	2945	4205	4109.17	2.54	0	-727	4488	4346	4173	4031	3858	4417	4102	63	1255	500	2770	5	1	12600000	518	26.86	0.79	12	1.03	153.00	5214.00	6050	20240607	-32.07	3560	20240805	15.45	6050	-32.07	20240607	3560	15.45	20240805	6050	-32.07	20240607	3560	15.45	20240805	4.65	N	100660	500	63 억		319934	N	N	0	N	00	N
124	20240808	140700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4105	-100	5	-2.38	471386685	114664	36.04	4125	4200	4055	5460	2945	4205	4110.86	2.54	0	-973	4488	4346	4173	4031	3858	4417	4102	63	1255	500	2770	5	1	12600000	517	26.83	0.79	12	0.91	153.00	5214.00	6050	20240607	-32.15	3560	20240805	15.31	6050	-32.15	20240607	3560	15.31	20240805	6050	-32.15	20240607	3560	15.31	20240805	4.65	N	100660	500	63 억		319934	N	N	0	N	00	N
125	20240808	130659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4130	-75	5	-1.78	404874235	98467	30.95	4125	4200	4055	5460	2945	4205	4111.59	2.54	0	5816	4488	4346	4173	4031	3858	4417	4102	63	1255	500	2770	5	1	12600000	520	26.99	0.79	12	0.78	153.00	5214.00	6050	20240607	-31.74	3560	20240805	16.01	6050	-31.74	20240607	3560	16.01	20240805	6050	-31.74	20240607	3560	16.01	20240805	4.65	N	100660	500	63 억		319934	N	N	0	N	00	N
126	20240808	120703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4110	-95	5	-2.26	358193015	87174	27.40	4125	4200	4055	5460	2945	4205	4108.72	2.54	0	1048	4488	4346	4173	4031	3858	4417	4102	63	1255	500	2770	5	1	12600000	518	26.86	0.79	12	0.69	153.00	5214.00	6050	20240607	-32.07	3560	20240805	15.45	6050	-32.07	20240607	3560	15.45	20240805	6050	-32.07	20240607	3560	15.45	20240805	4.65	N	100660	500	63 억		319934	N	N	0	N	00	N
127	20240808	110658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4155	-50	5	-1.19	280295145	68187	21.43	4125	4200	4055	5460	2945	4205	4110.40	2.54	0	-3301	4488	4346	4173	4031	3858	4417	4102	63	1255	500	2770	5	1	12600000	524	27.16	0.80	12	0.54	153.00	5214.00	6050	20240607	-31.32	3560	20240805	16.71	6050	-31.32	20240607	3560	16.71	20240805	6050	-31.32	20240607	3560	16.71	20240805	4.65	N	100660	500	63 억		319934	N	N	0	N	00	N
128	20240808	100656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4110	-95	5	-2.26	221762715	54011	16.98	4125	4200	4055	5460	2945	4205	4105.51	2.54	0	-6503	4488	4346	4173	4031	3858	4417	4102	63	1255	500	2770	5	1	12600000	518	26.86	0.79	12	0.43	153.00	5214.00	6050	20240607	-32.07	3560	20240805	15.45	6050	-32.07	20240607	3560	15.45	20240805	6050	-32.07	20240607	3560	15.45	20240805	4.65	N	100660	500	63 억		319934	N	N	0	N	00	N
129	20240808	090652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4175	-30	5	-0.71	36941150	8975	2.82	4125	4200	4060	5460	2945	4205	4113.97	2.54	0	2999	4488	4346	4173	4031	3858	4417	4102	63	1255	500	2770	5	1	12600000	526	27.29	0.80	12	0.07	153.00	5214.00	6050	20240607	-30.99	3560	20240805	17.28	6050	-30.99	20240607	3560	17.28	20240805	6050	-30.99	20240607	3560	17.28	20240805	4.65	N	100660	500	63 억		319934	N	N	0	N	00	N
130	20240807	160640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4205	205	2	5.12	1334890185	317119	94.05	4000	4315	4000	5200	2800	4000	4209.43	2.03	0	62894	4386	4192	3986	3792	3586	4290	3890	63	1200	500	2640	5	1	12600000	530	27.48	0.81	12	2.52	153.00	5214.00	6050	20240607	-30.50	3560	20240805	18.12	6050	-30.50	20240607	3560	18.12	20240805	6050	-30.50	20240607	3560	18.12	20240805	5.03	N	100660	500	63 억		255442	N	N	0	N	00	N
131	20240807	150651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4210	210	2	5.25	1295107250	307669	91.24	4000	4315	4000	5200	2800	4000	4209.42	2.03	0	59358	4386	4192	3986	3792	3586	4290	3890	63	1200	500	2640	5	1	12600000	530	27.52	0.81	12	2.44	153.00	5214.00	6050	20240607	-30.41	3560	20240805	18.26	6050	-30.41	20240607	3560	18.26	20240805	6050	-30.41	20240607	3560	18.26	20240805	5.03	N	100660	500	63 억		255442	N	N	0	N	00	N
132	20240807	140656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4270	270	2	6.75	1168012420	277769	82.38	4000	4315	4000	5200	2800	4000	4204.98	2.03	0	66506	4386	4192	3986	3792	3586	4290	3890	63	1200	500	2640	5	1	12600000	538	27.91	0.82	12	2.20	153.00	5214.00	6050	20240607	-29.42	3560	20240805	19.94	6050	-29.42	20240607	3560	19.94	20240805	6050	-29.42	20240607	3560	19.94	20240805	5.03	N	100660	500	63 억		255442	N	N	0	N	00	N
133	20240807	130650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4215	215	2	5.38	821488030	196649	58.32	4000	4280	4000	5200	2800	4000	4177.43	2.03	0	49337	4386	4192	3986	3792	3586	4290	3890	63	1200	500	2640	5	1	12600000	531	27.55	0.81	12	1.56	153.00	5214.00	6050	20240607	-30.33	3560	20240805	18.40	6050	-30.33	20240607	3560	18.40	20240805	6050	-30.33	20240607	3560	18.40	20240805	5.03	N	100660	500	63 억		255442	N	N	0	N	00	N
134	20240807	120654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4220	220	2	5.50	765040745	183200	54.33	4000	4280	4000	5200	2800	4000	4175.99	2.03	0	50233	4386	4192	3986	3792	3586	4290	3890	63	1200	500	2640	5	1	12600000	532	27.58	0.81	12	1.45	153.00	5214.00	6050	20240607	-30.25	3560	20240805	18.54	6050	-30.25	20240607	3560	18.54	20240805	6050	-30.25	20240607	3560	18.54	20240805	5.03	N	100660	500	63 억		255442	N	N	0	N	00	N
135	20240807	110652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4180	180	2	4.50	730877325	175088	51.93	4000	4280	4000	5200	2800	4000	4174.34	2.03	0	46998	4386	4192	3986	3792	3586	4290	3890	63	1200	500	2640	5	1	12600000	527	27.32	0.80	12	1.39	153.00	5214.00	6050	20240607	-30.91	3560	20240805	17.42	6050	-30.91	20240607	3560	17.42	20240805	6050	-30.91	20240607	3560	17.42	20240805	5.03	N	100660	500	63 억		255442	N	N	0	N	00	N
136	20240807	100646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4230	230	2	5.75	658292790	157748	46.78	4000	4280	4000	5200	2800	4000	4173.07	2.03	0	49222	4386	4192	3986	3792	3586	4290	3890	63	1200	500	2640	5	1	12600000	533	27.65	0.81	12	1.25	153.00	5214.00	6050	20240607	-30.08	3560	20240805	18.82	6050	-30.08	20240607	3560	18.82	20240805	6050	-30.08	20240607	3560	18.82	20240805	5.03	N	100660	500	63 억		255442	N	N	0	N	00	N
137	20240807	090659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4070	70	2	1.75	129935790	31918	9.47	4000	4150	4000	5200	2800	4000	4070.93	2.03	0	6821	4386	4192	3986	3792	3586	4290	3890	63	1200	500	2640	5	1	12600000	513	26.60	0.78	12	0.25	153.00	5214.00	6050	20240607	-32.73	3560	20240805	14.33	6050	-32.73	20240607	3560	14.33	20240805	6050	-32.73	20240607	3560	14.33	20240805	5.03	N	100660	500	63 억		255442	N	N	0	N	00	N
138	20240806	160638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4000	70	2	1.78	1323636100	331952	65.27	3780	4180	3780	5100	2755	3930	3988.13	1.94	0	10006	4863	4396	3978	3511	3093	4187	3302	63	1170	500	2590	5	1	12600000	504	26.14	0.77	12	2.63	153.00	5214.00	6050	20240607	-33.88	3560	20240805	12.36	6050	-33.88	20240607	3560	12.36	20240805	6050	-33.88	20240607	3560	12.36	20240805	5.16	N	100660	500	63 억		243828	N	N	0	N	00	N
139	20240806	150650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4035	105	2	2.67	1260517190	316200	62.17	3780	4180	3780	5100	2755	3930	3987.27	1.94	0	17363	4863	4396	3978	3511	3093	4187	3302	63	1170	500	2590	5	1	12600000	508	26.37	0.77	12	2.51	153.00	5214.00	6050	20240607	-33.31	3560	20240805	13.34	6050	-33.31	20240607	3560	13.34	20240805	6050	-33.31	20240607	3560	13.34	20240805	5.16	N	100660	500	63 억		243828	N	N	0	N	00	N
140	20240806	140646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3995	65	2	1.65	1167012860	292903	57.59	3780	4180	3780	5100	2755	3930	3985.14	1.94	0	12814	4863	4396	3978	3511	3093	4187	3302	63	1170	500	2590	5	1	12600000	503	26.11	0.77	12	2.32	153.00	5214.00	6050	20240607	-33.97	3560	20240805	12.22	6050	-33.97	20240607	3560	12.22	20240805	6050	-33.97	20240607	3560	12.22	20240805	5.16	N	100660	500	63 억		243828	N	N	0	N	00	N
141	20240806	130648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4060	130	2	3.31	1088843495	273453	53.77	3780	4180	3780	5100	2755	3930	3982.69	1.94	0	15496	4863	4396	3978	3511	3093	4187	3302	63	1170	500	2590	5	1	12600000	512	26.54	0.78	12	2.17	153.00	5214.00	6050	20240607	-32.89	3560	20240805	14.04	6050	-32.89	20240607	3560	14.04	20240805	6050	-32.89	20240607	3560	14.04	20240805	5.16	N	100660	500	63 억		243828	N	N	0	N	00	N
142	20240806	120650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3980	50	2	1.27	1016436485	255450	50.23	3780	4180	3780	5100	2755	3930	3979.88	1.94	0	10369	4863	4396	3978	3511	3093	4187	3302	63	1170	500	2590	5	1	12600000	501	26.01	0.76	12	2.03	153.00	5214.00	6050	20240607	-34.21	3560	20240805	11.80	6050	-34.21	20240607	3560	11.80	20240805	6050	-34.21	20240607	3560	11.80	20240805	5.16	N	100660	500	63 억		243828	N	N	0	N	00	N
143	20240806	110641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4020	90	2	2.29	939124545	236145	46.43	3780	4180	3780	5100	2755	3930	3977.80	1.94	0	10570	4863	4396	3978	3511	3093	4187	3302	63	1170	500	2590	5	1	12600000	507	26.27	0.77	12	1.87	153.00	5214.00	6050	20240607	-33.55	3560	20240805	12.92	6050	-33.55	20240607	3560	12.92	20240805	6050	-33.55	20240607	3560	12.92	20240805	5.16	N	100660	500	63 억		243828	N	N	0	N	00	N
144	20240806	100641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4155	225	2	5.73	714838705	180884	35.57	3780	4155	3780	5100	2755	3930	3952.47	1.94	0	29567	4863	4396	3978	3511	3093	4187	3302	63	1170	500	2590	5	1	12600000	524	27.16	0.80	12	1.44	153.00	5214.00	6050	20240607	-31.32	3560	20240805	16.71	6050	-31.32	20240607	3560	16.71	20240805	6050	-31.32	20240607	3560	16.71	20240805	5.16	N	100660	500	63 억		243828	Y	N	0	N	00	N
145	20240806	090644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3995	65	2	1.65	346171460	89575	17.61	3780	4140	3780	5100	2755	3930	3861.16	1.94	0	12335	4863	4396	3978	3511	3093	4187	3302	63	1170	500	2590	5	1	12600000	503	26.11	0.77	12	0.71	153.00	5214.00	6050	20240607	-33.97	3560	20240805	12.22	6050	-33.97	20240607	3560	12.22	20240805	6050	-33.97	20240607	3560	12.22	20240805	5.16	N	100660	500	63 억		243828	N	N	0	N	00	N
146	20240805	160633	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3930	-670	5	-14.57	2061533865	506899	145.51	4435	4445	3560	5980	3220	4600	4066.98	2.01	0	-8748	4933	4766	4638	4471	4343	4702	4407	63	1380	500	3030	5	1	12600000	495	25.69	0.75	12	4.02	153.00	5214.00	6050	20240607	-35.04	3560	20240805	10.39	6050	-35.04	20240607	3560	10.39	20240805	6050	-35.04	20240607	3560	10.39	20240805	5.10	N	100660	500	63 억		253821	N	N	0	N	00	N
147	20240805	150644	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3770	-830	5	-18.04	1921489855	470639	135.10	4435	4445	3560	5980	3220	4600	4082.73	2.01	0	-4884	4933	4766	4638	4471	4343	4702	4407	63	1380	500	3030	5	1	12600000	475	24.64	0.72	12	3.74	153.00	5214.00	6050	20240607	-37.69	3560	20240805	5.90	6050	-37.69	20240607	3560	5.90	20240805	6050	-37.69	20240607	3560	5.90	20240805	5.10	N	100660	500	63 억		253821	N	N	0	N	00	N
148	20240805	140645	58	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4000	-600	5	-13.04	1345487255	319511	91.72	4435	4445	3950	5980	3220	4600	4211.08	2.01	0	-52741	4933	4766	4638	4471	4343	4702	4407	63	1380	500	3030	5	1	12600000	504	26.14	0.77	12	2.54	153.00	5214.00	6050	20240607	-33.88	3950	20240805	1.27	6050	-33.88	20240607	3950	1.27	20240805	6050	-33.88	20240607	3950	1.27	20240805	5.10	N	100660	500	63 억		253821	N	N	0	N	00	N
149	20240805	130641	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4060	-540	5	-11.74	1136980345	268013	76.94	4435	4445	4040	5980	3220	4600	4242.26	2.01	0	-55652	4933	4766	4638	4471	4343	4702	4407	63	1380	500	3030	5	1	12600000	512	26.54	0.78	12	2.13	153.00	5214.00	6050	20240607	-32.89	4040	20240805	0.50	6050	-32.89	20240607	4040	0.50	20240805	6050	-32.89	20240607	4040	0.50	20240805	5.10	N	100660	500	63 억		253821	N	N	0	N	00	N
150	20240805	120637	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4190	-410	5	-8.91	959999975	225133	64.63	4435	4445	4135	5980	3220	4600	4264.15	2.01	0	-56919	4933	4766	4638	4471	4343	4702	4407	63	1380	500	3030	5	1	12600000	528	27.39	0.80	12	1.79	153.00	5214.00	6050	20240607	-30.74	4135	20240805	1.33	6050	-30.74	20240607	4135	1.33	20240805	6050	-30.74	20240607	4135	1.33	20240805	5.10	N	100660	500	63 억		253821	N	N	0	N	00	N
151	20240805	110639	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4210	-390	5	-8.48	840687915	196652	56.45	4435	4445	4205	5980	3220	4600	4275.00	2.01	0	-55277	4933	4766	4638	4471	4343	4702	4407	63	1380	500	3030	5	1	12600000	530	27.52	0.81	12	1.56	153.00	5214.00	6050	20240607	-30.41	4205	20240805	0.12	6050	-30.41	20240607	4205	0.12	20240805	6050	-30.41	20240607	4205	0.12	20240805	5.10	N	100660	500	63 억		253821	N	N	0	N	00	N
152	20240805	100637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4280	-320	5	-6.96	540657405	125869	36.13	4435	4445	4250	5980	3220	4600	4295.40	2.01	0	-18947	4933	4766	4638	4471	4343	4702	4407	63	1380	500	3030	5	1	12600000	539	27.97	0.82	12	1.00	153.00	5214.00	6050	20240607	-29.26	4220	20240419	1.42	6050	-29.26	20240607	4220	1.42	20240419	6050	-29.26	20240607	4220	1.42	20240419	5.10	N	100660	500	63 억		253821	N	N	0	N	00	N
153	20240805	090633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4250	-350	5	-7.61	155277560	35665	10.24	4435	4445	4250	5980	3220	4600	4353.78	2.01	0	-7026	4933	4766	4638	4471	4343	4702	4407	63	1380	500	3030	5	1	12600000	536	27.78	0.82	12	0.28	153.00	5214.00	6050	20240607	-29.75	4220	20240419	0.71	6050	-29.75	20240607	4220	0.71	20240419	6050	-29.75	20240607	4220	0.71	20240419	5.10	N	100660	500	63 억		253821	N	N	0	N	00	N
154	20240802	160628	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4600	-280	5	-5.74	1605590160	347438	204.16	4800	4805	4510	6340	3420	4880	4621.24	2.09	0	-10452	5063	4971	4898	4806	4733	5017	4852	63	1460	500	3220	5	1	12600000	580	30.07	0.88	12	2.76	153.00	5214.00	6050	20240607	-23.97	4220	20240419	9.00	6050	-23.97	20240607	4220	9.00	20240419	6050	-23.97	20240607	4220	9.00	20240419	5.05	N	100660	500	63 억		263781	N	N	0	N	00	N
155	20240802	150626	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4525	-355	5	-7.27	1469600995	317612	186.63	4800	4805	4520	6340	3420	4880	4627.03	2.09	0	-9879	5063	4971	4898	4806	4733	5017	4852	63	1460	500	3220	5	1	12600000	570	29.58	0.87	12	2.52	153.00	5214.00	6050	20240607	-25.21	4220	20240419	7.23	6050	-25.21	20240607	4220	7.23	20240419	6050	-25.21	20240607	4220	7.23	20240419	5.05	N	100660	500	63 억		263781	N	N	0	N	00	N
156	20240802	140630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4565	-315	5	-6.45	1209576640	260336	152.98	4800	4805	4565	6340	3420	4880	4646.21	2.09	0	-14109	5063	4971	4898	4806	4733	5017	4852	63	1460	500	3220	5	1	12600000	575	29.84	0.88	12	2.07	153.00	5214.00	6050	20240607	-24.55	4220	20240419	8.18	6050	-24.55	20240607	4220	8.18	20240419	6050	-24.55	20240607	4220	8.18	20240419	5.05	N	100660	500	63 억		263781	N	N	0	N	00	N
157	20240802	130629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4595	-285	5	-5.84	1118493285	240429	141.28	4800	4805	4570	6340	3420	4880	4652.07	2.09	0	-14137	5063	4971	4898	4806	4733	5017	4852	63	1460	500	3220	5	1	12600000	579	30.03	0.88	12	1.91	153.00	5214.00	6050	20240607	-24.05	4220	20240419	8.89	6050	-24.05	20240607	4220	8.89	20240419	6050	-24.05	20240607	4220	8.89	20240419	5.05	N	100660	500	63 억		263781	N	N	0	N	00	N
158	20240802	120630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4600	-280	5	-5.74	994483995	213394	125.39	4800	4805	4585	6340	3420	4880	4660.32	2.09	0	-15825	5063	4971	4898	4806	4733	5017	4852	63	1460	500	3220	5	1	12600000	580	30.07	0.88	12	1.69	153.00	5214.00	6050	20240607	-23.97	4220	20240419	9.00	6050	-23.97	20240607	4220	9.00	20240419	6050	-23.97	20240607	4220	9.00	20240419	5.05	N	100660	500	63 억		263781	N	N	0	N	00	N
159	20240802	110630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4655	-225	5	-4.61	696302985	148675	87.36	4800	4805	4625	6340	3420	4880	4683.39	2.09	0	-19234	5063	4971	4898	4806	4733	5017	4852	63	1460	500	3220	5	1	12600000	587	30.42	0.89	12	1.18	153.00	5214.00	6050	20240607	-23.06	4220	20240419	10.31	6050	-23.06	20240607	4220	10.31	20240419	6050	-23.06	20240607	4220	10.31	20240419	5.05	N	100660	500	63 억		263781	N	N	0	N	00	N
160	20240802	100625	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4665	-215	5	-4.41	545957030	116346	68.37	4800	4805	4625	6340	3420	4880	4692.53	2.09	0	-6367	5063	4971	4898	4806	4733	5017	4852	63	1460	500	3220	5	1	12600000	588	30.49	0.89	12	0.92	153.00	5214.00	6050	20240607	-22.89	4220	20240419	10.55	6050	-22.89	20240607	4220	10.55	20240419	6050	-22.89	20240607	4220	10.55	20240419	5.05	N	100660	500	63 억		263781	N	N	0	N	00	N
161	20240802	090631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4805	-75	5	-1.54	165280800	34774	20.43	4800	4805	4685	6340	3420	4880	4753.00	2.09	0	1658	5063	4971	4898	4806	4733	5017	4852	63	1460	500	3220	5	1	12600000	605	31.41	0.92	12	0.28	153.00	5214.00	6050	20240607	-20.58	4220	20240419	13.86	6050	-20.58	20240607	4220	13.86	20240419	6050	-20.58	20240607	4220	13.86	20240419	5.05	N	100660	500	63 억		263781	N	N	0	N	00	N
162	20240801	160624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4880	25	2	0.51	826225830	167926	83.92	4825	4990	4825	6310	3400	4855	4920.23	1.93	0	21389	4981	4917	4861	4797	4741	4890	4770	63	1455	500	3200	5	1	12600000	615	31.90	0.94	12	1.33	153.00	5214.00	6050	20240607	-19.34	4220	20240419	15.64	6050	-19.34	20240607	4220	15.64	20240419	6050	-19.34	20240607	4220	15.64	20240419	5.50	N	100660	500	63 억		243000	N	N	0	N	00	N
163	20240801	150643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4900	45	2	0.93	761288275	154622	77.27	4825	4990	4825	6310	3400	4855	4923.55	1.93	0	16442	4981	4917	4861	4797	4741	4890	4770	63	1455	500	3200	5	1	12600000	617	32.03	0.94	12	1.23	153.00	5214.00	6050	20240607	-19.01	4220	20240419	16.11	6050	-19.01	20240607	4220	16.11	20240419	6050	-19.01	20240607	4220	16.11	20240419	5.50	N	100660	500	63 억		243000	N	N	0	N	00	N
164	20240801	140635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4930	75	2	1.54	652693520	132507	66.22	4825	4990	4825	6310	3400	4855	4925.73	1.93	0	23123	4981	4917	4861	4797	4741	4890	4770	63	1455	500	3200	5	1	12600000	621	32.22	0.95	12	1.05	153.00	5214.00	6050	20240607	-18.51	4220	20240419	16.82	6050	-18.51	20240607	4220	16.82	20240419	6050	-18.51	20240607	4220	16.82	20240419	5.50	N	100660	500	63 억		243000	N	N	0	N	00	N
165	20240801	130627	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4945	90	2	1.85	610709765	123995	61.97	4825	4990	4825	6310	3400	4855	4925.28	1.93	0	19781	4981	4917	4861	4797	4741	4890	4770	63	1455	500	3200	5	1	12600000	623	32.32	0.95	12	0.98	153.00	5214.00	6050	20240607	-18.26	4220	20240419	17.18	6050	-18.26	20240607	4220	17.18	20240419	6050	-18.26	20240607	4220	17.18	20240419	5.50	N	100660	500	63 억		243000	N	N	0	N	00	N
166	20240801	120632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4945	90	2	1.85	557986065	113309	56.63	4825	4990	4825	6310	3400	4855	4924.47	1.93	0	18065	4981	4917	4861	4797	4741	4890	4770	63	1455	500	3200	5	1	12600000	623	32.32	0.95	12	0.90	153.00	5214.00	6050	20240607	-18.26	4220	20240419	17.18	6050	-18.26	20240607	4220	17.18	20240419	6050	-18.26	20240607	4220	17.18	20240419	5.50	N	100660	500	63 억		243000	N	N	0	N	00	N
167	20240801	110632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4930	75	2	1.54	531056535	107855	53.90	4825	4990	4825	6310	3400	4855	4923.81	1.93	0	16909	4981	4917	4861	4797	4741	4890	4770	63	1455	500	3200	5	1	12600000	621	32.22	0.95	12	0.86	153.00	5214.00	6050	20240607	-18.51	4220	20240419	16.82	6050	-18.51	20240607	4220	16.82	20240419	6050	-18.51	20240607	4220	16.82	20240419	5.50	N	100660	500	63 억		243000	N	N	0	N	00	N
168	20240801	100628	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4890	35	2	0.72	290546340	59313	29.64	4825	4945	4825	6310	3400	4855	4898.53	1.93	0	24144	4981	4917	4861	4797	4741	4890	4770	63	1455	500	3200	5	1	12600000	616	31.96	0.94	12	0.47	153.00	5214.00	6050	20240607	-19.17	4220	20240419	15.88	6050	-19.17	20240607	4220	15.88	20240419	6050	-19.17	20240607	4220	15.88	20240419	5.50	N	100660	500	63 억		243000	N	N	0	N	00	N
169	20240801	090620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4900	45	2	0.93	129527765	26580	13.28	4825	4925	4825	6310	3400	4855	4873.14	1.93	0	15360	4981	4917	4861	4797	4741	4890	4770	63	1455	500	3200	5	1	12600000	617	32.03	0.94	12	0.21	153.00	5214.00	6050	20240607	-19.01	4220	20240419	16.11	6050	-19.01	20240607	4220	16.11	20240419	6050	-19.01	20240607	4220	16.11	20240419	5.50	N	100660	500	63 억		243000	N	N	0	N	00	N