KissMeData/108490/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	160758	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19650	-310	5	-1.55	850769090	43168	146.10	19960	20050	19510	25900	13980	19960	19708.49	0.56	0	-6859	20586	20272	19886	19572	19186	20430	19730	65	5940	500	14370	10	1	13051842	2565	-187.14	2.58	12	0.33	-105.00	7607.00	35500	20240112	-44.65	14870	20240805	32.15	35500	-44.65	20240112	14870	32.15	20240805	35500	-44.65	20240112	14870	32.15	20240805	1.17	N	108490	500	65 억		73529	N	N	8917	N	00	N
3	20240830	150804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19700	-260	5	-1.30	801207690	40648	137.57	19960	20050	19510	25900	13980	19960	19710.88	0.56	0	-6919	20586	20272	19886	19572	19186	20430	19730	65	5940	500	14370	10	1	13051842	2571	-187.62	2.59	12	0.31	-105.00	7607.00	35500	20240112	-44.51	14870	20240805	32.48	35500	-44.51	20240112	14870	32.48	20240805	35500	-44.51	20240112	14870	32.48	20240805	1.17	N	108490	500	65 억		73529	N	N	73	N	00	N
4	20240830	140803	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19630	-330	5	-1.65	697987320	35400	119.81	19960	20050	19510	25900	13980	19960	19717.16	0.56	0	-8746	20586	20272	19886	19572	19186	20430	19730	65	5940	500	14370	10	1	13051842	2562	-186.95	2.58	12	0.27	-105.00	7607.00	35500	20240112	-44.70	14870	20240805	32.01	35500	-44.70	20240112	14870	32.01	20240805	35500	-44.70	20240112	14870	32.01	20240805	1.17	N	108490	500	65 억		73529	N	N	73	N	00	N
5	20240830	130759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19530	-430	5	-2.15	624180750	31628	107.04	19960	20050	19510	25900	13980	19960	19735.07	0.56	0	-9213	20586	20272	19886	19572	19186	20430	19730	65	5940	500	14370	10	1	13051842	2549	-186.00	2.57	12	0.24	-105.00	7607.00	35500	20240112	-44.99	14870	20240805	31.34	35500	-44.99	20240112	14870	31.34	20240805	35500	-44.99	20240112	14870	31.34	20240805	1.17	N	108490	500	65 억		73529	N	N	73	N	00	N
6	20240830	120802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19580	-380	5	-1.90	504661650	25511	86.34	19960	20050	19560	25900	13980	19960	19782.12	0.56	0	-8889	20586	20272	19886	19572	19186	20430	19730	65	5940	500	14370	10	1	13051842	2556	-186.48	2.57	12	0.20	-105.00	7607.00	35500	20240112	-44.85	14870	20240805	31.67	35500	-44.85	20240112	14870	31.67	20240805	35500	-44.85	20240112	14870	31.67	20240805	1.17	N	108490	500	65 억		73529	N	N	73	N	00	N
7	20240830	110810	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19750	-210	5	-1.05	296868730	14930	50.53	19960	20050	19750	25900	13980	19960	19884.04	0.56	0	-6149	20586	20272	19886	19572	19186	20430	19730	65	5940	500	14370	10	1	13051842	2578	-188.10	2.60	12	0.11	-105.00	7607.00	35500	20240112	-44.37	14870	20240805	32.82	35500	-44.37	20240112	14870	32.82	20240805	35500	-44.37	20240112	14870	32.82	20240805	1.17	N	108490	500	65 억		73529	N	N	73	N	00	N
8	20240830	100806	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19980	20	2	0.10	122832710	6157	20.84	19960	20050	19880	25900	13980	19960	19950.09	0.56	0	-1116	20586	20272	19886	19572	19186	20430	19730	65	5940	500	14370	10	1	13051842	2608	-190.29	2.63	12	0.05	-105.00	7607.00	35500	20240112	-43.72	14870	20240805	34.36	35500	-43.72	20240112	14870	34.36	20240805	35500	-43.72	20240112	14870	34.36	20240805	1.17	N	108490	500	65 억		73529	N	N	73	N	00	N
9	20240830	090808	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20050	90	2	0.45	14070630	703	2.38	19960	20050	19960	25900	13980	19960	20015.12	0.56	0	225	20586	20272	19886	19572	19186	20430	19730	65	5940	500	14370	50	1	13051842	2617	-190.95	2.64	12	0.01	-105.00	7607.00	35500	20240112	-43.52	14870	20240805	34.84	35500	-43.52	20240112	14870	34.84	20240805	35500	-43.52	20240112	14870	34.84	20240805	1.17	N	108490	500	65 억		73529	N	N	73	N	00	N
10	20240829	160807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19960	140	2	0.71	583650190	29376	18.60	19530	20200	19500	25750	13880	19820	19867.89	0.52	0	5732	22660	21240	20380	18960	18100	20960	18680	65	5930	500	14270	10	1	13051842	2605	-190.10	2.62	12	0.23	-105.00	7607.00	35500	20240112	-43.77	14870	20240805	34.23	35500	-43.77	20240112	14870	34.23	20240805	35500	-43.77	20240112	14870	34.23	20240805	1.18	N	108490	500	65 억		67715	N	N	73	N	00	N
11	20240829	150816	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19950	130	2	0.66	553099980	27846	17.64	19530	20200	19500	25750	13880	19820	19862.82	0.52	0	5391	22660	21240	20380	18960	18100	20960	18680	65	5930	500	14270	10	1	13051842	2604	-190.00	2.62	12	0.21	-105.00	7607.00	35500	20240112	-43.80	14870	20240805	34.16	35500	-43.80	20240112	14870	34.16	20240805	35500	-43.80	20240112	14870	34.16	20240805	1.18	N	108490	500	65 억		67715	N	N	35	N	00	N
12	20240829	140816	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19820	0	3	0.00	416242720	21001	13.30	19530	20200	19500	25750	13880	19820	19820.14	0.52	0	3254	22660	21240	20380	18960	18100	20960	18680	65	5930	500	14270	10	1	13051842	2587	-188.76	2.61	12	0.16	-105.00	7607.00	35500	20240112	-44.17	14870	20240805	33.29	35500	-44.17	20240112	14870	33.29	20240805	35500	-44.17	20240112	14870	33.29	20240805	1.18	N	108490	500	65 억		67715	N	N	35	N	00	N
13	20240829	130817	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19880	60	2	0.30	384136140	19383	12.28	19530	20200	19500	25750	13880	19820	19818.20	0.52	0	3204	22660	21240	20380	18960	18100	20960	18680	65	5930	500	14270	10	1	13051842	2595	-189.33	2.61	12	0.15	-105.00	7607.00	35500	20240112	-44.00	14870	20240805	33.69	35500	-44.00	20240112	14870	33.69	20240805	35500	-44.00	20240112	14870	33.69	20240805	1.18	N	108490	500	65 억		67715	N	N	35	N	00	N
14	20240829	120816	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20000	180	2	0.91	352317640	17785	11.26	19530	20200	19500	25750	13880	19820	19809.82	0.52	0	3562	22660	21240	20380	18960	18100	20960	18680	65	5930	500	14270	50	1	13051842	2610	-190.48	2.63	12	0.14	-105.00	7607.00	35500	20240112	-43.66	14870	20240805	34.50	35500	-43.66	20240112	14870	34.50	20240805	35500	-43.66	20240112	14870	34.50	20240805	1.18	N	108490	500	65 억		67715	N	N	35	N	00	N
15	20240829	110816	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19950	130	2	0.66	313801130	15853	10.04	19530	20200	19500	25750	13880	19820	19794.43	0.52	0	3315	22660	21240	20380	18960	18100	20960	18680	65	5930	500	14270	10	1	13051842	2604	-190.00	2.62	12	0.12	-105.00	7607.00	35500	20240112	-43.80	14870	20240805	34.16	35500	-43.80	20240112	14870	34.16	20240805	35500	-43.80	20240112	14870	34.16	20240805	1.18	N	108490	500	65 억		67715	N	N	35	N	00	N
16	20240829	100810	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20050	230	2	1.16	225345700	11444	7.25	19530	20150	19500	25750	13880	19820	19691.17	0.52	0	4224	22660	21240	20380	18960	18100	20960	18680	65	5930	500	14270	50	1	13051842	2617	-190.95	2.64	12	0.09	-105.00	7607.00	35500	20240112	-43.52	14870	20240805	34.84	35500	-43.52	20240112	14870	34.84	20240805	35500	-43.52	20240112	14870	34.84	20240805	1.18	N	108490	500	65 억		67715	N	N	35	N	00	N
17	20240829	090814	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19560	-260	5	-1.31	52918440	2709	1.72	19530	19700	19500	25750	13880	19820	19534.31	0.52	0	788	22660	21240	20380	18960	18100	20960	18680	65	5930	500	14270	10	1	13051842	2553	-186.29	2.57	12	0.02	-105.00	7607.00	35500	20240112	-44.90	14870	20240805	31.54	35500	-44.90	20240112	14870	31.54	20240805	35500	-44.90	20240112	14870	31.54	20240805	1.18	N	108490	500	65 억		67715	N	N	35	N	00	N
18	20240828	160750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19820	0	3	0.00	3215317510	157696	592.42	19820	21800	19520	25750	13880	19820	20389.79	0.68	0	-21240	20306	20062	19906	19662	19506	19985	19585	65	5930	500	14270	10	1	13051842	2587	-188.76	2.61	12	1.21	-105.00	7607.00	35500	20240112	-44.17	14870	20240805	33.29	35500	-44.17	20240112	14870	33.29	20240805	35500	-44.17	20240112	14870	33.29	20240805	1.19	N	108490	500	65 억		88994	N	N	35	N	00	N
19	20240828	150754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19780	-40	5	-0.20	3178771810	155851	585.49	19820	21800	19520	25750	13880	19820	20396.22	0.68	0	-21162	20306	20062	19906	19662	19506	19985	19585	65	5930	500	14270	10	1	13051842	2582	-188.38	2.60	12	1.19	-105.00	7607.00	35500	20240112	-44.28	14870	20240805	33.02	35500	-44.28	20240112	14870	33.02	20240805	35500	-44.28	20240112	14870	33.02	20240805	1.19	N	108490	500	65 억		88994	N	N	9	N	00	N
20	20240828	140757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19670	-150	5	-0.76	3088259420	151265	568.26	19820	21800	19520	25750	13880	19820	20416.22	0.68	0	-22505	20306	20062	19906	19662	19506	19985	19585	65	5930	500	14270	10	1	13051842	2567	-187.33	2.59	12	1.16	-105.00	7607.00	35500	20240112	-44.59	14870	20240805	32.28	35500	-44.59	20240112	14870	32.28	20240805	35500	-44.59	20240112	14870	32.28	20240805	1.19	N	108490	500	65 억		88994	N	N	9	N	00	N
21	20240828	130753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19930	110	2	0.55	2935830380	143561	539.32	19820	21800	19520	25750	13880	19820	20450.06	0.68	0	-22219	20306	20062	19906	19662	19506	19985	19585	65	5930	500	14270	10	1	13051842	2601	-189.81	2.62	12	1.10	-105.00	7607.00	35500	20240112	-43.86	14870	20240805	34.03	35500	-43.86	20240112	14870	34.03	20240805	35500	-43.86	20240112	14870	34.03	20240805	1.19	N	108490	500	65 억		88994	N	N	9	N	00	N
22	20240828	120751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19990	170	2	0.86	2764484320	134967	507.03	19820	21800	19520	25750	13880	19820	20482.67	0.68	0	-22066	20306	20062	19906	19662	19506	19985	19585	65	5930	500	14270	10	1	13051842	2609	-190.38	2.63	12	1.03	-105.00	7607.00	35500	20240112	-43.69	14870	20240805	34.43	35500	-43.69	20240112	14870	34.43	20240805	35500	-43.69	20240112	14870	34.43	20240805	1.19	N	108490	500	65 억		88994	N	N	9	N	00	N
23	20240828	110751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19590	-230	5	-1.16	251144650	12764	47.95	19820	20050	19520	25750	13880	19820	19676.01	0.68	0	-797	20306	20062	19906	19662	19506	19985	19585	65	5930	500	14270	10	1	13051842	2557	-186.57	2.58	12	0.10	-105.00	7607.00	35500	20240112	-44.82	14870	20240805	31.74	35500	-44.82	20240112	14870	31.74	20240805	35500	-44.82	20240112	14870	31.74	20240805	1.19	N	108490	500	65 억		88994	N	N	9	N	00	N
24	20240828	100820	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19710	-110	5	-0.55	193162980	9808	36.85	19820	20050	19520	25750	13880	19820	19694.43	0.68	0	-937	20306	20062	19906	19662	19506	19985	19585	65	5930	500	14270	10	1	13051842	2573	-187.71	2.59	12	0.08	-105.00	7607.00	35500	20240112	-44.48	14870	20240805	32.55	35500	-44.48	20240112	14870	32.55	20240805	35500	-44.48	20240112	14870	32.55	20240805	1.19	N	108490	500	65 억		88994	N	N	9	N	00	N
25	20240828	090804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19860	40	2	0.20	13462920	678	2.55	19820	20050	19820	25750	13880	19820	19856.81	0.68	0	42	20306	20062	19906	19662	19506	19985	19585	65	5930	500	14270	10	1	13051842	2592	-189.14	2.61	12	0.01	-105.00	7607.00	35500	20240112	-44.06	14870	20240805	33.56	35500	-44.06	20240112	14870	33.56	20240805	35500	-44.06	20240112	14870	33.56	20240805	1.19	N	108490	500	65 억		88994	N	N	9	N	00	N
26	20240827	160749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19820	-180	5	-0.90	525675020	26494	79.28	19940	20150	19750	26000	14000	20000	19841.46	0.66	0	2391	20973	20486	20213	19726	19453	20350	19590	65	6000	500	14400	10	1	13051842	2587	-188.76	2.61	12	0.20	-105.00	7607.00	35500	20240112	-44.17	14870	20240805	33.29	35500	-44.17	20240112	14870	33.29	20240805	35500	-44.17	20240112	14870	33.29	20240805	1.18	N	108490	500	65 억		86571	N	N	9	N	00	N
27	20240827	150753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19800	-200	5	-1.00	482623110	24319	72.77	19940	20150	19750	26000	14000	20000	19845.52	0.66	0	2302	20973	20486	20213	19726	19453	20350	19590	65	6000	500	14400	10	1	13051842	2584	-188.57	2.60	12	0.19	-105.00	7607.00	35500	20240112	-44.23	14870	20240805	33.15	35500	-44.23	20240112	14870	33.15	20240805	35500	-44.23	20240112	14870	33.15	20240805	1.18	N	108490	500	65 억		86571	N	N	0	N	00	N
28	20240827	140754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19830	-170	5	-0.85	416564460	20989	62.80	19940	20150	19750	26000	14000	20000	19846.80	0.66	0	2160	20973	20486	20213	19726	19453	20350	19590	65	6000	500	14400	10	1	13051842	2588	-188.86	2.61	12	0.16	-105.00	7607.00	35500	20240112	-44.14	14870	20240805	33.36	35500	-44.14	20240112	14870	33.36	20240805	35500	-44.14	20240112	14870	33.36	20240805	1.18	N	108490	500	65 억		86571	N	N	0	N	00	N
29	20240827	130758	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19760	-240	5	-1.20	405832100	20448	61.18	19940	20150	19750	26000	14000	20000	19847.03	0.66	0	2218	20973	20486	20213	19726	19453	20350	19590	65	6000	500	14400	10	1	13051842	2579	-188.19	2.60	12	0.16	-105.00	7607.00	35500	20240112	-44.34	14870	20240805	32.89	35500	-44.34	20240112	14870	32.89	20240805	35500	-44.34	20240112	14870	32.89	20240805	1.18	N	108490	500	65 억		86571	N	N	0	N	00	N
30	20240827	120800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19820	-180	5	-0.90	313882210	15802	47.28	19940	20150	19770	26000	14000	20000	19863.45	0.66	0	2124	20973	20486	20213	19726	19453	20350	19590	65	6000	500	14400	10	1	13051842	2587	-188.76	2.61	12	0.12	-105.00	7607.00	35500	20240112	-44.17	14870	20240805	33.29	35500	-44.17	20240112	14870	33.29	20240805	35500	-44.17	20240112	14870	33.29	20240805	1.18	N	108490	500	65 억		86571	N	N	0	N	00	N
31	20240827	110755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19860	-140	5	-0.70	273616330	13772	41.21	19940	20150	19770	26000	14000	20000	19867.58	0.66	0	2120	20973	20486	20213	19726	19453	20350	19590	65	6000	500	14400	10	1	13051842	2592	-189.14	2.61	12	0.11	-105.00	7607.00	35500	20240112	-44.06	14870	20240805	33.56	35500	-44.06	20240112	14870	33.56	20240805	35500	-44.06	20240112	14870	33.56	20240805	1.18	N	108490	500	65 억		86571	N	N	0	N	00	N
32	20240827	100754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19920	-80	5	-0.40	231370230	11649	34.86	19940	20150	19770	26000	14000	20000	19861.81	0.66	0	2166	20973	20486	20213	19726	19453	20350	19590	65	6000	500	14400	10	1	13051842	2600	-189.71	2.62	12	0.09	-105.00	7607.00	35500	20240112	-43.89	14870	20240805	33.96	35500	-43.89	20240112	14870	33.96	20240805	35500	-43.89	20240112	14870	33.96	20240805	1.18	N	108490	500	65 억		86571	N	N	0	N	00	N
33	20240827	090754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19820	-180	5	-0.90	19208240	967	2.89	19940	19980	19770	26000	14000	20000	19863.74	0.66	0	-51	20973	20486	20213	19726	19453	20350	19590	65	6000	500	14400	10	1	13051842	2587	-188.76	2.61	12	0.01	-105.00	7607.00	35500	20240112	-44.17	14870	20240805	33.29	35500	-44.17	20240112	14870	33.29	20240805	35500	-44.17	20240112	14870	33.29	20240805	1.18	N	108490	500	65 억		86571	N	N	0	N	00	N
34	20240826	160743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20000	70	2	0.35	673921660	33241	122.08	20400	20700	19940	25900	13960	19930	20275.06	0.68	0	-1532	20343	20136	19893	19686	19443	20015	19565	65	5970	500	14340	50	1	13051842	2610	-190.48	2.63	12	0.25	-105.00	7607.00	35500	20240112	-43.66	14870	20240805	34.50	35500	-43.66	20240112	14870	34.50	20240805	35500	-43.66	20240112	14870	34.50	20240805	1.20	N	108490	500	65 억		88240	N	N	0	N	00	N
35	20240826	150747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20000	70	2	0.35	642916910	31694	116.40	20400	20700	19940	25900	13960	19930	20285.24	0.68	0	-1764	20343	20136	19893	19686	19443	20015	19565	65	5970	500	14340	50	1	13051842	2610	-190.48	2.63	12	0.24	-105.00	7607.00	35500	20240112	-43.66	14870	20240805	34.50	35500	-43.66	20240112	14870	34.50	20240805	35500	-43.66	20240112	14870	34.50	20240805	1.20	N	108490	500	65 억		88240	N	N	0	N	00	N
36	20240826	140751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20100	170	2	0.85	608380610	29971	110.07	20400	20700	19940	25900	13960	19930	20299.10	0.68	0	-1840	20343	20136	19893	19686	19443	20015	19565	65	5970	500	14340	50	1	13051842	2623	-191.43	2.64	12	0.23	-105.00	7607.00	35500	20240112	-43.38	14870	20240805	35.17	35500	-43.38	20240112	14870	35.17	20240805	35500	-43.38	20240112	14870	35.17	20240805	1.20	N	108490	500	65 억		88240	N	N	0	N	00	N
37	20240826	130754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20200	270	2	1.35	567655060	27943	102.63	20400	20700	19940	25900	13960	19930	20314.89	0.68	0	-1915	20343	20136	19893	19686	19443	20015	19565	65	5970	500	14340	50	1	13051842	2636	-192.38	2.66	12	0.21	-105.00	7607.00	35500	20240112	-43.10	14870	20240805	35.84	35500	-43.10	20240112	14870	35.84	20240805	35500	-43.10	20240112	14870	35.84	20240805	1.20	N	108490	500	65 억		88240	N	N	0	N	00	N
38	20240826	120748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20150	220	2	1.10	523492010	25748	94.56	20400	20700	19940	25900	13960	19930	20331.52	0.68	0	-2787	20343	20136	19893	19686	19443	20015	19565	65	5970	500	14340	50	1	13051842	2630	-191.90	2.65	12	0.20	-105.00	7607.00	35500	20240112	-43.24	14870	20240805	35.51	35500	-43.24	20240112	14870	35.51	20240805	35500	-43.24	20240112	14870	35.51	20240805	1.20	N	108490	500	65 억		88240	N	N	0	N	00	N
39	20240826	110750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20350	420	2	2.11	454152810	22346	82.07	20400	20700	19940	25900	13960	19930	20323.85	0.68	0	-2398	20343	20136	19893	19686	19443	20015	19565	65	5970	500	14340	50	1	13051842	2656	-193.81	2.68	12	0.17	-105.00	7607.00	35500	20240112	-42.68	14870	20240805	36.85	35500	-42.68	20240112	14870	36.85	20240805	35500	-42.68	20240112	14870	36.85	20240805	1.20	N	108490	500	65 억		88240	N	N	0	N	00	N
40	20240826	100752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20400	470	2	2.36	214217260	10614	38.98	20400	20400	19940	25900	13960	19930	20182.76	0.68	0	-505	20343	20136	19893	19686	19443	20015	19565	65	5970	500	14340	50	1	13051842	2663	-194.29	2.68	12	0.08	-105.00	7607.00	35500	20240112	-42.54	14870	20240805	37.19	35500	-42.54	20240112	14870	37.19	20240805	35500	-42.54	20240112	14870	37.19	20240805	1.20	N	108490	500	65 억		88240	N	N	0	N	00	N
41	20240826	090748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20250	320	2	1.61	55178050	2721	9.99	20400	20400	20100	25900	13960	19930	20279.88	0.68	0	-251	20343	20136	19893	19686	19443	20015	19565	65	5970	500	14340	50	1	13051842	2643	-192.86	2.66	12	0.02	-105.00	7607.00	35500	20240112	-42.96	14870	20240805	36.18	35500	-42.96	20240112	14870	36.18	20240805	35500	-42.96	20240112	14870	36.18	20240805	1.20	N	108490	500	65 억		88240	N	N	0	N	00	N
42	20240823	160745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19930	-70	5	-0.35	532524230	26814	66.02	20000	20100	19650	26000	14000	20000	19859.67	0.68	0	-973	20780	20390	20160	19770	19540	20275	19655	65	6000	500	14400	10	1	13051842	2601	-189.81	2.62	12	0.21	-105.00	7607.00	35500	20240112	-43.86	14870	20240805	34.03	35500	-43.86	20240112	14870	34.03	20240805	35500	-43.86	20240112	14870	34.03	20240805	1.19	N	108490	500	65 억		89278	N	N	0	N	00	N
43	20240823	150751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19990	-10	5	-0.05	511668660	25768	63.44	20000	20100	19650	26000	14000	20000	19856.69	0.68	0	-665	20780	20390	20160	19770	19540	20275	19655	65	6000	500	14400	10	1	13051842	2609	-190.38	2.63	12	0.20	-105.00	7607.00	35500	20240112	-43.69	14870	20240805	34.43	35500	-43.69	20240112	14870	34.43	20240805	35500	-43.69	20240112	14870	34.43	20240805	1.19	N	108490	500	65 억		89278	N	N	0	N	00	N
44	20240823	140749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19880	-120	5	-0.60	492697030	24815	61.10	20000	20100	19650	26000	14000	20000	19854.75	0.68	0	-274	20780	20390	20160	19770	19540	20275	19655	65	6000	500	14400	10	1	13051842	2595	-189.33	2.61	12	0.19	-105.00	7607.00	35500	20240112	-44.00	14870	20240805	33.69	35500	-44.00	20240112	14870	33.69	20240805	35500	-44.00	20240112	14870	33.69	20240805	1.19	N	108490	500	65 억		89278	N	N	0	N	00	N
45	20240823	130749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19910	-90	5	-0.45	442369990	22291	54.88	20000	20100	19650	26000	14000	20000	19845.16	0.68	0	-143	20780	20390	20160	19770	19540	20275	19655	65	6000	500	14400	10	1	13051842	2599	-189.62	2.62	12	0.17	-105.00	7607.00	35500	20240112	-43.92	14870	20240805	33.89	35500	-43.92	20240112	14870	33.89	20240805	35500	-43.92	20240112	14870	33.89	20240805	1.19	N	108490	500	65 억		89278	N	N	0	N	00	N
46	20240823	120748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19800	-200	5	-1.00	397358310	20023	49.30	20000	20100	19650	26000	14000	20000	19845.02	0.68	0	-324	20780	20390	20160	19770	19540	20275	19655	65	6000	500	14400	10	1	13051842	2584	-188.57	2.60	12	0.15	-105.00	7607.00	35500	20240112	-44.23	14870	20240805	33.15	35500	-44.23	20240112	14870	33.15	20240805	35500	-44.23	20240112	14870	33.15	20240805	1.19	N	108490	500	65 억		89278	N	N	0	N	00	N
47	20240823	110747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19700	-300	5	-1.50	377632050	19025	46.84	20000	20100	19650	26000	14000	20000	19849.17	0.68	0	-255	20780	20390	20160	19770	19540	20275	19655	65	6000	500	14400	10	1	13051842	2571	-187.62	2.59	12	0.15	-105.00	7607.00	35500	20240112	-44.51	14870	20240805	32.48	35500	-44.51	20240112	14870	32.48	20240805	35500	-44.51	20240112	14870	32.48	20240805	1.19	N	108490	500	65 억		89278	N	N	0	N	00	N
48	20240823	100749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19850	-150	5	-0.75	244427650	12281	30.24	20000	20100	19720	26000	14000	20000	19902.83	0.68	0	-109	20780	20390	20160	19770	19540	20275	19655	65	6000	500	14400	10	1	13051842	2591	-189.05	2.61	12	0.09	-105.00	7607.00	35500	20240112	-44.08	14870	20240805	33.49	35500	-44.08	20240112	14870	33.49	20240805	35500	-44.08	20240112	14870	33.49	20240805	1.19	N	108490	500	65 억		89278	N	N	0	N	00	N
49	20240823	090750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19870	-130	5	-0.65	25117350	1262	3.11	20000	20000	19800	26000	14000	20000	19902.04	0.68	0	-203	20780	20390	20160	19770	19540	20275	19655	65	6000	500	14400	10	1	13051842	2593	-189.24	2.61	12	0.01	-105.00	7607.00	35500	20240112	-44.03	14870	20240805	33.62	35500	-44.03	20240112	14870	33.62	20240805	35500	-44.03	20240112	14870	33.62	20240805	1.19	N	108490	500	65 억		89278	N	N	0	N	00	N
50	20240822	160743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20000	-450	5	-2.20	817784390	40584	44.99	20250	20550	19930	26550	14350	20450	20150.42	0.75	0	-8509	21543	20996	20053	19506	18563	21270	19780	65	6100	500	14720	50	1	13051842	2610	-190.48	2.63	12	0.31	-105.00	7607.00	35500	20240112	-43.66	14870	20240805	34.50	35500	-43.66	20240112	14870	34.50	20240805	35500	-43.66	20240112	14870	34.50	20240805	1.18	N	108490	500	65 억		97765	N	N	0	N	00	N
51	20240822	150750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20000	-450	5	-2.20	792879390	39339	43.61	20250	20550	19930	26550	14350	20450	20155.02	0.75	0	-8361	21543	20996	20053	19506	18563	21270	19780	65	6100	500	14720	50	1	13051842	2610	-190.48	2.63	12	0.30	-105.00	7607.00	35500	20240112	-43.66	14870	20240805	34.50	35500	-43.66	20240112	14870	34.50	20240805	35500	-43.66	20240112	14870	34.50	20240805	1.18	N	108490	500	65 억		97765	N	N	0	N	00	N
52	20240822	140750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19990	-460	5	-2.25	738971620	36642	40.62	20250	20550	19930	26550	14350	20450	20167.32	0.75	0	-7460	21543	20996	20053	19506	18563	21270	19780	65	6100	500	14720	10	1	13051842	2609	-190.38	2.63	12	0.28	-105.00	7607.00	35500	20240112	-43.69	14870	20240805	34.43	35500	-43.69	20240112	14870	34.43	20240805	35500	-43.69	20240112	14870	34.43	20240805	1.18	N	108490	500	65 억		97765	N	N	0	N	00	N
53	20240822	130750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20000	-450	5	-2.20	717485280	35567	39.43	20250	20550	19930	26550	14350	20450	20172.76	0.75	0	-6846	21543	20996	20053	19506	18563	21270	19780	65	6100	500	14720	50	1	13051842	2610	-190.48	2.63	12	0.27	-105.00	7607.00	35500	20240112	-43.66	14870	20240805	34.50	35500	-43.66	20240112	14870	34.50	20240805	35500	-43.66	20240112	14870	34.50	20240805	1.18	N	108490	500	65 억		97765	N	N	0	N	00	N
54	20240822	120754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20000	-450	5	-2.20	624133600	30888	34.24	20250	20550	19930	26550	14350	20450	20206.32	0.75	0	-6063	21543	20996	20053	19506	18563	21270	19780	65	6100	500	14720	50	1	13051842	2610	-190.48	2.63	12	0.24	-105.00	7607.00	35500	20240112	-43.66	14870	20240805	34.50	35500	-43.66	20240112	14870	34.50	20240805	35500	-43.66	20240112	14870	34.50	20240805	1.18	N	108490	500	65 억		97765	N	N	0	N	00	N
55	20240822	110746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20050	-400	5	-1.96	513844250	25370	28.13	20250	20550	20000	26550	14350	20450	20253.99	0.75	0	-4275	21543	20996	20053	19506	18563	21270	19780	65	6100	500	14720	50	1	13051842	2617	-190.95	2.64	12	0.19	-105.00	7607.00	35500	20240112	-43.52	14870	20240805	34.84	35500	-43.52	20240112	14870	34.84	20240805	35500	-43.52	20240112	14870	34.84	20240805	1.18	N	108490	500	65 억		97765	N	N	0	N	00	N
56	20240822	100746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20250	-200	5	-0.98	379743000	18698	20.73	20250	20550	20150	26550	14350	20450	20309.26	0.75	0	-3406	21543	20996	20053	19506	18563	21270	19780	65	6100	500	14720	50	1	13051842	2643	-192.86	2.66	12	0.14	-105.00	7607.00	35500	20240112	-42.96	14870	20240805	36.18	35500	-42.96	20240112	14870	36.18	20240805	35500	-42.96	20240112	14870	36.18	20240805	1.18	N	108490	500	65 억		97765	N	N	0	N	00	N
57	20240822	090747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20200	-250	5	-1.22	106886700	5266	5.84	20250	20400	20150	26550	14350	20450	20297.43	0.75	0	-714	21543	20996	20053	19506	18563	21270	19780	65	6100	500	14720	50	1	13051842	2636	-192.38	2.66	12	0.04	-105.00	7607.00	35500	20240112	-43.10	14870	20240805	35.84	35500	-43.10	20240112	14870	35.84	20240805	35500	-43.10	20240112	14870	35.84	20240805	1.18	N	108490	500	65 억		97765	N	N	0	N	00	N
58	20240821	160741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20450	1080	2	5.58	1786130030	89878	247.90	19110	20600	19110	25150	13560	19370	19873.49	0.81	0	-7678	19890	19630	19180	18920	18470	19760	19050	65	5780	500	13940	50	1	13051842	2669	-194.76	2.69	12	0.69	-105.00	7607.00	35500	20240112	-42.39	14870	20240805	37.53	35500	-42.39	20240112	14870	37.53	20240805	35500	-42.39	20240112	14870	37.53	20240805	1.16	N	108490	500	65 억		105325	N	N	175	N	00	N
59	20240821	150752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20300	930	2	4.80	1491198580	75436	208.06	19110	20550	19110	25150	13560	19370	19768.55	0.81	0	-4092	19890	19630	19180	18920	18470	19760	19050	65	5780	500	13940	50	1	13051842	2650	-193.33	2.67	12	0.58	-105.00	7607.00	35500	20240112	-42.82	14870	20240805	36.52	35500	-42.82	20240112	14870	36.52	20240805	35500	-42.82	20240112	14870	36.52	20240805	1.16	N	108490	500	65 억		105325	N	N	175	N	00	N
60	20240821	140745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19600	230	2	1.19	852169930	43720	120.59	19110	19800	19110	25150	13560	19370	19491.97	0.81	0	-5743	19890	19630	19180	18920	18470	19760	19050	65	5780	500	13940	10	1	13051842	2558	-186.67	2.58	12	0.33	-105.00	7607.00	35500	20240112	-44.79	14870	20240805	31.81	35500	-44.79	20240112	14870	31.81	20240805	35500	-44.79	20240112	14870	31.81	20240805	1.16	N	108490	500	65 억		105325	N	N	175	N	00	N
61	20240821	130755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19590	220	2	1.14	809462350	41542	114.58	19110	19800	19110	25150	13560	19370	19485.83	0.81	0	-5650	19890	19630	19180	18920	18470	19760	19050	65	5780	500	13940	10	1	13051842	2557	-186.57	2.58	12	0.32	-105.00	7607.00	35500	20240112	-44.82	14870	20240805	31.74	35500	-44.82	20240112	14870	31.74	20240805	35500	-44.82	20240112	14870	31.74	20240805	1.16	N	108490	500	65 억		105325	N	N	175	N	00	N
62	20240821	120753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19580	210	2	1.08	654808540	33685	92.91	19110	19670	19110	25150	13560	19370	19439.49	0.81	0	-6581	19890	19630	19180	18920	18470	19760	19050	65	5780	500	13940	10	1	13051842	2556	-186.48	2.57	12	0.26	-105.00	7607.00	35500	20240112	-44.85	14870	20240805	31.67	35500	-44.85	20240112	14870	31.67	20240805	35500	-44.85	20240112	14870	31.67	20240805	1.16	N	108490	500	65 억		105325	N	N	175	N	00	N
63	20240821	110748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19450	80	2	0.41	608474880	31306	86.35	19110	19670	19110	25150	13560	19370	19436.70	0.81	0	-6003	19890	19630	19180	18920	18470	19760	19050	65	5780	500	13940	10	1	13051842	2539	-185.24	2.56	12	0.24	-105.00	7607.00	35500	20240112	-45.21	14870	20240805	30.80	35500	-45.21	20240112	14870	30.80	20240805	35500	-45.21	20240112	14870	30.80	20240805	1.16	N	108490	500	65 억		105325	N	N	175	N	00	N
64	20240821	100753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19520	150	2	0.77	400843590	20674	57.02	19110	19660	19110	25150	13560	19370	19388.92	0.81	0	-5218	19890	19630	19180	18920	18470	19760	19050	65	5780	500	13940	10	1	13051842	2548	-185.90	2.57	12	0.16	-105.00	7607.00	35500	20240112	-45.01	14870	20240805	31.27	35500	-45.01	20240112	14870	31.27	20240805	35500	-45.01	20240112	14870	31.27	20240805	1.16	N	108490	500	65 억		105325	N	N	175	N	00	N
65	20240821	090746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19600	230	2	1.19	197652190	10217	28.18	19110	19660	19110	25150	13560	19370	19345.04	0.81	0	190	19890	19630	19180	18920	18470	19760	19050	65	5780	500	13940	10	1	13051842	2558	-186.67	2.58	12	0.08	-105.00	7607.00	35500	20240112	-44.79	14870	20240805	31.81	35500	-44.79	20240112	14870	31.81	20240805	35500	-44.79	20240112	14870	31.81	20240805	1.16	N	108490	500	65 억		105325	N	N	175	N	00	N
66	20240820	160735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19370	740	2	3.97	693929140	36156	143.10	18730	19440	18730	24200	13050	18630	19192.64	0.69	0	14864	19196	18912	18706	18422	18216	18810	18320	65	5570	500	13410	10	1	13047092	2527	-184.48	2.55	12	0.28	-105.00	7607.00	35500	20240112	-45.44	14870	20240805	30.26	35500	-45.44	20240112	14870	30.26	20240805	35500	-45.44	20240112	14870	30.26	20240805	1.15	N	108490	500	65 억		90540	N	N	175	N	00	N
67	20240820	150747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19420	790	2	4.24	678051510	35336	139.86	18730	19440	18730	24200	13050	18630	19188.69	0.69	0	14883	19196	18912	18706	18422	18216	18810	18320	65	5570	500	13410	10	1	13047092	2534	-184.95	2.55	12	0.27	-105.00	7607.00	35500	20240112	-45.30	14870	20240805	30.60	35500	-45.30	20240112	14870	30.60	20240805	35500	-45.30	20240112	14870	30.60	20240805	1.15	N	108490	500	65 억		90540	N	N	0	N	00	N
68	20240820	140745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19330	700	2	3.76	589378750	30759	121.74	18730	19360	18730	24200	13050	18630	19161.18	0.69	0	12858	19196	18912	18706	18422	18216	18810	18320	65	5570	500	13410	10	1	13047092	2522	-184.10	2.54	12	0.24	-105.00	7607.00	35500	20240112	-45.55	14870	20240805	29.99	35500	-45.55	20240112	14870	29.99	20240805	35500	-45.55	20240112	14870	29.99	20240805	1.15	N	108490	500	65 억		90540	N	N	0	N	00	N
69	20240820	130746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19240	610	2	3.27	461739020	24144	95.56	18730	19260	18730	24200	13050	18630	19124.38	0.69	0	9367	19196	18912	18706	18422	18216	18810	18320	65	5570	500	13410	10	1	13047092	2510	-183.24	2.53	12	0.19	-105.00	7607.00	35500	20240112	-45.80	14870	20240805	29.39	35500	-45.80	20240112	14870	29.39	20240805	35500	-45.80	20240112	14870	29.39	20240805	1.15	N	108490	500	65 억		90540	N	N	0	N	00	N
70	20240820	120743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19090	460	2	2.47	337711950	17677	69.96	18730	19210	18730	24200	13050	18630	19104.60	0.69	0	4455	19196	18912	18706	18422	18216	18810	18320	65	5570	500	13410	10	1	13047092	2491	-181.81	2.51	12	0.14	-105.00	7607.00	35500	20240112	-46.23	14870	20240805	28.38	35500	-46.23	20240112	14870	28.38	20240805	35500	-46.23	20240112	14870	28.38	20240805	1.15	N	108490	500	65 억		90540	N	N	0	N	00	N
71	20240820	110740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19120	490	2	2.63	305711240	16003	63.34	18730	19210	18730	24200	13050	18630	19103.37	0.69	0	4361	19196	18912	18706	18422	18216	18810	18320	65	5570	500	13410	10	1	13047092	2495	-182.10	2.51	12	0.12	-105.00	7607.00	35500	20240112	-46.14	14870	20240805	28.58	35500	-46.14	20240112	14870	28.58	20240805	35500	-46.14	20240112	14870	28.58	20240805	1.15	N	108490	500	65 억		90540	N	N	0	N	00	N
72	20240820	100739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19180	550	2	2.95	257305080	13469	53.31	18730	19210	18730	24200	13050	18630	19103.50	0.69	0	4885	19196	18912	18706	18422	18216	18810	18320	65	5570	500	13410	10	1	13047092	2502	-182.67	2.52	12	0.10	-105.00	7607.00	35500	20240112	-45.97	14870	20240805	28.98	35500	-45.97	20240112	14870	28.98	20240805	35500	-45.97	20240112	14870	28.98	20240805	1.15	N	108490	500	65 억		90540	N	N	0	N	00	N
73	20240820	090741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18880	250	2	1.34	11313740	600	2.37	18730	18890	18730	24200	13050	18630	18856.23	0.69	0	54	19196	18912	18706	18422	18216	18810	18320	65	5570	500	13410	10	1	13047092	2463	-179.81	2.48	12	0.00	-105.00	7607.00	35500	20240112	-46.82	14870	20240805	26.97	35500	-46.82	20240112	14870	26.97	20240805	35500	-46.82	20240112	14870	26.97	20240805	1.15	N	108490	500	65 억		90540	N	N	0	N	00	N
74	20240819	160731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18630	-140	5	-0.75	471232200	25174	103.01	18990	18990	18500	24400	13140	18770	18719.19	0.74	0	-6119	19030	18900	18710	18580	18390	18965	18645	65	5630	500	13510	10	1	13047092	2431	-177.43	2.45	12	0.19	-105.00	7607.00	35500	20240112	-47.52	14870	20240805	25.29	35500	-47.52	20240112	14870	25.29	20240805	35500	-47.52	20240112	14870	25.29	20240805	1.17	N	108490	500	65 억		96628	N	N	49	N	00	N
75	20240819	150738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18650	-120	5	-0.64	451555210	24118	98.69	18990	18990	18500	24400	13140	18770	18722.75	0.74	0	-6108	19030	18900	18710	18580	18390	18965	18645	65	5630	500	13510	10	1	13047092	2433	-177.62	2.45	12	0.18	-105.00	7607.00	35500	20240112	-47.46	14870	20240805	25.42	35500	-47.46	20240112	14870	25.42	20240805	35500	-47.46	20240112	14870	25.42	20240805	1.17	N	108490	500	65 억		96628	N	N	49	N	00	N
76	20240819	140740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18720	-50	5	-0.27	337747450	18025	73.76	18990	18990	18500	24400	13140	18770	18737.72	0.74	0	-5858	19030	18900	18710	18580	18390	18965	18645	65	5630	500	13510	10	1	13047092	2442	-178.29	2.46	12	0.14	-105.00	7607.00	35500	20240112	-47.27	14870	20240805	25.89	35500	-47.27	20240112	14870	25.89	20240805	35500	-47.27	20240112	14870	25.89	20240805	1.17	N	108490	500	65 억		96628	N	N	49	N	00	N
77	20240819	130735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18720	-50	5	-0.27	222340470	11861	48.54	18990	18990	18500	24400	13140	18770	18745.51	0.74	0	-3943	19030	18900	18710	18580	18390	18965	18645	65	5630	500	13510	10	1	13047092	2442	-178.29	2.46	12	0.09	-105.00	7607.00	35500	20240112	-47.27	14870	20240805	25.89	35500	-47.27	20240112	14870	25.89	20240805	35500	-47.27	20240112	14870	25.89	20240805	1.17	N	108490	500	65 억		96628	N	N	49	N	00	N
78	20240819	120736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18740	-30	5	-0.16	178808610	9536	39.02	18990	18990	18500	24400	13140	18770	18750.90	0.74	0	-3598	19030	18900	18710	18580	18390	18965	18645	65	5630	500	13510	10	1	13047092	2445	-178.48	2.46	12	0.07	-105.00	7607.00	35500	20240112	-47.21	14870	20240805	26.03	35500	-47.21	20240112	14870	26.03	20240805	35500	-47.21	20240112	14870	26.03	20240805	1.17	N	108490	500	65 억		96628	N	N	49	N	00	N
79	20240819	110737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18800	30	2	0.16	145303270	7751	31.72	18990	18990	18500	24400	13140	18770	18746.39	0.74	0	-2911	19030	18900	18710	18580	18390	18965	18645	65	5630	500	13510	10	1	13047092	2453	-179.05	2.47	12	0.06	-105.00	7607.00	35500	20240112	-47.04	14870	20240805	26.43	35500	-47.04	20240112	14870	26.43	20240805	35500	-47.04	20240112	14870	26.43	20240805	1.17	N	108490	500	65 억		96628	N	N	49	N	00	N
80	20240819	100738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18700	-70	5	-0.37	110063550	5868	24.01	18990	18990	18500	24400	13140	18770	18756.57	0.74	0	-2684	19030	18900	18710	18580	18390	18965	18645	65	5630	500	13510	10	1	13047092	2440	-178.10	2.46	12	0.04	-105.00	7607.00	35500	20240112	-47.32	14870	20240805	25.76	35500	-47.32	20240112	14870	25.76	20240805	35500	-47.32	20240112	14870	25.76	20240805	1.17	N	108490	500	65 억		96628	N	N	49	N	00	N
81	20240819	090738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18520	-250	5	-1.33	24136640	1286	5.26	18990	18990	18500	24400	13140	18770	18768.77	0.74	0	-944	19030	18900	18710	18580	18390	18965	18645	65	5630	500	13510	10	1	13047092	2416	-176.38	2.43	12	0.01	-105.00	7607.00	35500	20240112	-47.83	14870	20240805	24.55	35500	-47.83	20240112	14870	24.55	20240805	35500	-47.83	20240112	14870	24.55	20240805	1.17	N	108490	500	65 억		96628	N	N	49	N	00	N
82	20240816	160731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18770	320	2	1.73	439301200	23493	70.12	18520	18840	18520	23950	12920	18450	18697.85	0.75	0	-1116	19036	18742	18476	18182	17916	18890	18330	65	5500	500	13280	10	1	13047092	2449	-178.76	2.47	12	0.18	-105.00	7607.00	35500	20240112	-47.13	14870	20240805	26.23	35500	-47.13	20240112	14870	26.23	20240805	35500	-47.13	20240112	14870	26.23	20240805	1.17	N	108490	500	65 억		97614	N	N	49	N	00	N
83	20240816	150732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18770	320	2	1.73	401493650	21478	64.11	18520	18840	18520	23950	12920	18450	18693.25	0.75	0	-1159	19036	18742	18476	18182	17916	18890	18330	65	5500	500	13280	10	1	13047092	2449	-178.76	2.47	12	0.16	-105.00	7607.00	35500	20240112	-47.13	14870	20240805	26.23	35500	-47.13	20240112	14870	26.23	20240805	35500	-47.13	20240112	14870	26.23	20240805	1.17	N	108490	500	65 억		97614	N	N	1000	N	00	N
84	20240816	140737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18680	230	2	1.25	361435340	19337	57.72	18520	18840	18520	23950	12920	18450	18691.39	0.75	0	-1974	19036	18742	18476	18182	17916	18890	18330	65	5500	500	13280	10	1	13047092	2437	-177.90	2.46	12	0.15	-105.00	7607.00	35500	20240112	-47.38	14870	20240805	25.62	35500	-47.38	20240112	14870	25.62	20240805	35500	-47.38	20240112	14870	25.62	20240805	1.17	N	108490	500	65 억		97614	N	N	1000	N	00	N
85	20240816	130738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18720	270	2	1.46	334899310	17916	53.47	18520	18840	18520	23950	12920	18450	18692.75	0.75	0	-2301	19036	18742	18476	18182	17916	18890	18330	65	5500	500	13280	10	1	13047092	2442	-178.29	2.46	12	0.14	-105.00	7607.00	35500	20240112	-47.27	14870	20240805	25.89	35500	-47.27	20240112	14870	25.89	20240805	35500	-47.27	20240112	14870	25.89	20240805	1.17	N	108490	500	65 억		97614	N	N	1000	N	00	N
86	20240816	120733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18590	140	2	0.76	301771360	16143	48.18	18520	18840	18520	23950	12920	18450	18693.64	0.75	0	-1920	19036	18742	18476	18182	17916	18890	18330	65	5500	500	13280	10	1	13047092	2425	-177.05	2.44	12	0.12	-105.00	7607.00	35500	20240112	-47.63	14870	20240805	25.02	35500	-47.63	20240112	14870	25.02	20240805	35500	-47.63	20240112	14870	25.02	20240805	1.17	N	108490	500	65 억		97614	N	N	1000	N	00	N
87	20240816	110736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18610	160	2	0.87	270823830	14479	43.22	18520	18840	18520	23950	12920	18450	18704.59	0.75	0	-1794	19036	18742	18476	18182	17916	18890	18330	65	5500	500	13280	10	1	13047092	2428	-177.24	2.45	12	0.11	-105.00	7607.00	35500	20240112	-47.58	14870	20240805	25.15	35500	-47.58	20240112	14870	25.15	20240805	35500	-47.58	20240112	14870	25.15	20240805	1.17	N	108490	500	65 억		97614	N	N	1000	N	00	N
88	20240816	100733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18800	350	2	1.90	227118910	12141	36.24	18520	18840	18520	23950	12920	18450	18706.77	0.75	0	5	19036	18742	18476	18182	17916	18890	18330	65	5500	500	13280	10	1	13047092	2453	-179.05	2.47	12	0.09	-105.00	7607.00	35500	20240112	-47.04	14870	20240805	26.43	35500	-47.04	20240112	14870	26.43	20240805	35500	-47.04	20240112	14870	26.43	20240805	1.17	N	108490	500	65 억		97614	N	N	1000	N	00	N
89	20240816	090734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18650	200	2	1.08	57692090	3092	9.23	18520	18840	18520	23950	12920	18450	18658.50	0.75	0	-475	19036	18742	18476	18182	17916	18890	18330	65	5500	500	13280	10	1	13047092	2433	-177.62	2.45	12	0.02	-105.00	7607.00	35500	20240112	-47.46	14870	20240805	25.42	35500	-47.46	20240112	14870	25.42	20240805	35500	-47.46	20240112	14870	25.42	20240805	1.17	N	108490	500	65 억		97614	N	N	1000	N	00	N
90	20240814	160734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18450	390	2	2.16	613791720	33253	110.43	18210	18770	18210	23450	12650	18060	18458.24	0.66	0	11067	18560	18310	18120	17870	17680	18215	17775	65	5390	500	13000	10	1	13047092	2407	-175.71	2.43	12	0.25	-105.00	7607.00	35500	20240112	-48.03	14870	20240805	24.08	35500	-48.03	20240112	14870	24.08	20240805	35500	-48.03	20240112	14870	24.08	20240805	1.17	N	108490	500	65 억		86631	N	N	1000	N	00	N
91	20240814	150736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18540	480	2	2.66	564968560	30614	101.66	18210	18770	18210	23450	12650	18060	18454.58	0.66	0	9942	18560	18310	18120	17870	17680	18215	17775	65	5390	500	13000	10	1	13047092	2419	-176.57	2.44	12	0.23	-105.00	7607.00	35500	20240112	-47.77	14870	20240805	24.68	35500	-47.77	20240112	14870	24.68	20240805	35500	-47.77	20240112	14870	24.68	20240805	1.17	N	108490	500	65 억		86631	N	N	23	N	00	N
92	20240814	140739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18490	430	2	2.38	473963810	25698	85.34	18210	18770	18210	23450	12650	18060	18443.61	0.66	0	5996	18560	18310	18120	17870	17680	18215	17775	65	5390	500	13000	10	1	13047092	2412	-176.10	2.43	12	0.20	-105.00	7607.00	35500	20240112	-47.92	14870	20240805	24.34	35500	-47.92	20240112	14870	24.34	20240805	35500	-47.92	20240112	14870	24.34	20240805	1.17	N	108490	500	65 억		86631	N	N	23	N	00	N
93	20240814	130737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18420	360	2	1.99	435153620	23599	78.37	18210	18770	18210	23450	12650	18060	18439.49	0.66	0	5831	18560	18310	18120	17870	17680	18215	17775	65	5390	500	13000	10	1	13047092	2403	-175.43	2.42	12	0.18	-105.00	7607.00	35500	20240112	-48.11	14870	20240805	23.87	35500	-48.11	20240112	14870	23.87	20240805	35500	-48.11	20240112	14870	23.87	20240805	1.17	N	108490	500	65 억		86631	N	N	23	N	00	N
94	20240814	120732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18600	540	2	2.99	370289120	20091	66.72	18210	18770	18210	23450	12650	18060	18430.60	0.66	0	5544	18560	18310	18120	17870	17680	18215	17775	65	5390	500	13000	10	1	13047092	2427	-177.14	2.45	12	0.15	-105.00	7607.00	35500	20240112	-47.61	14870	20240805	25.08	35500	-47.61	20240112	14870	25.08	20240805	35500	-47.61	20240112	14870	25.08	20240805	1.17	N	108490	500	65 억		86631	N	N	23	N	00	N
95	20240814	110730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18340	280	2	1.55	214173860	11688	38.81	18210	18460	18210	23450	12650	18060	18324.25	0.66	0	2557	18560	18310	18120	17870	17680	18215	17775	65	5390	500	13000	10	1	13047092	2393	-174.67	2.41	12	0.09	-105.00	7607.00	35500	20240112	-48.34	14870	20240805	23.34	35500	-48.34	20240112	14870	23.34	20240805	35500	-48.34	20240112	14870	23.34	20240805	1.17	N	108490	500	65 억		86631	N	N	23	N	00	N
96	20240814	100729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18350	290	2	1.61	165669800	9042	30.03	18210	18460	18210	23450	12650	18060	18322.25	0.66	0	1900	18560	18310	18120	17870	17680	18215	17775	65	5390	500	13000	10	1	13047092	2394	-174.76	2.41	12	0.07	-105.00	7607.00	35500	20240112	-48.31	14870	20240805	23.40	35500	-48.31	20240112	14870	23.40	20240805	35500	-48.31	20240112	14870	23.40	20240805	1.17	N	108490	500	65 억		86631	N	N	23	N	00	N
97	20240814	090802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18330	270	2	1.50	54229080	2957	9.82	18210	18460	18210	23450	12650	18060	18339.22	0.66	0	866	18560	18310	18120	17870	17680	18215	17775	65	5390	500	13000	10	1	13047092	2392	-174.57	2.41	12	0.02	-105.00	7607.00	35500	20240112	-48.37	14870	20240805	23.27	35500	-48.37	20240112	14870	23.27	20240805	35500	-48.37	20240112	14870	23.27	20240805	1.17	N	108490	500	65 억		86631	N	N	23	N	00	N
98	20240813	160721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18060	-190	5	-1.04	545698410	30107	92.29	18250	18370	17930	23700	12780	18250	18125.30	0.69	0	-1206	18676	18462	18056	17842	17436	18570	17950	65	5450	500	13140	10	1	13047092	2356	-172.00	2.37	12	0.23	-105.00	7607.00	35500	20240112	-49.13	14870	20240805	21.45	35500	-49.13	20240112	14870	21.45	20240805	35500	-49.13	20240112	14870	21.45	20240805	1.19	N	108490	500	65 억		89724	N	N	23	N	00	N
99	20240813	150727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18060	-190	5	-1.04	528122060	29134	89.31	18250	18370	17930	23700	12780	18250	18127.34	0.69	0	-1279	18676	18462	18056	17842	17436	18570	17950	65	5450	500	13140	10	1	13047092	2356	-172.00	2.37	12	0.22	-105.00	7607.00	35500	20240112	-49.13	14870	20240805	21.45	35500	-49.13	20240112	14870	21.45	20240805	35500	-49.13	20240112	14870	21.45	20240805	1.19	N	108490	500	65 억		89724	N	N	10	N	00	N
100	20240813	140728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18080	-170	5	-0.93	473916900	26134	80.11	18250	18370	17930	23700	12780	18250	18134.11	0.69	0	-738	18676	18462	18056	17842	17436	18570	17950	65	5450	500	13140	10	1	13047092	2359	-172.19	2.38	12	0.20	-105.00	7607.00	35500	20240112	-49.07	14870	20240805	21.59	35500	-49.07	20240112	14870	21.59	20240805	35500	-49.07	20240112	14870	21.59	20240805	1.19	N	108490	500	65 억		89724	N	N	10	N	00	N
101	20240813	130728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18120	-130	5	-0.71	450947750	24865	76.22	18250	18370	17930	23700	12780	18250	18135.84	0.69	0	-870	18676	18462	18056	17842	17436	18570	17950	65	5450	500	13140	10	1	13047092	2364	-172.57	2.38	12	0.19	-105.00	7607.00	35500	20240112	-48.96	14870	20240805	21.86	35500	-48.96	20240112	14870	21.86	20240805	35500	-48.96	20240112	14870	21.86	20240805	1.19	N	108490	500	65 억		89724	N	N	10	N	00	N
102	20240813	120722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18110	-140	5	-0.77	427354330	23564	72.24	18250	18370	17930	23700	12780	18250	18135.90	0.69	0	-1047	18676	18462	18056	17842	17436	18570	17950	65	5450	500	13140	10	1	13047092	2363	-172.48	2.38	12	0.18	-105.00	7607.00	35500	20240112	-48.99	14870	20240805	21.79	35500	-48.99	20240112	14870	21.79	20240805	35500	-48.99	20240112	14870	21.79	20240805	1.19	N	108490	500	65 억		89724	N	N	10	N	00	N
103	20240813	110720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18080	-170	5	-0.93	389293800	21463	65.80	18250	18370	17930	23700	12780	18250	18137.90	0.69	0	-1288	18676	18462	18056	17842	17436	18570	17950	65	5450	500	13140	10	1	13047092	2359	-172.19	2.38	12	0.16	-105.00	7607.00	35500	20240112	-49.07	14870	20240805	21.59	35500	-49.07	20240112	14870	21.59	20240805	35500	-49.07	20240112	14870	21.59	20240805	1.19	N	108490	500	65 억		89724	N	N	10	N	00	N
104	20240813	100723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18050	-200	5	-1.10	272561140	14980	45.92	18250	18370	18050	23700	12780	18250	18195.00	0.69	0	-923	18676	18462	18056	17842	17436	18570	17950	65	5450	500	13140	10	1	13047092	2355	-171.90	2.37	12	0.11	-105.00	7607.00	35500	20240112	-49.15	14870	20240805	21.39	35500	-49.15	20240112	14870	21.39	20240805	35500	-49.15	20240112	14870	21.39	20240805	1.19	N	108490	500	65 억		89724	N	N	10	N	00	N
105	20240813	090726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18090	-160	5	-0.88	31787380	1752	5.37	18250	18250	18070	23700	12780	18250	18143.48	0.69	0	-215	18676	18462	18056	17842	17436	18570	17950	65	5450	500	13140	10	1	13047092	2360	-172.29	2.38	12	0.01	-105.00	7607.00	35500	20240112	-49.04	14870	20240805	21.65	35500	-49.04	20240112	14870	21.65	20240805	35500	-49.04	20240112	14870	21.65	20240805	1.19	N	108490	500	65 억		89724	N	N	10	N	00	N
106	20240812	160718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18250	610	2	3.46	589334650	32488	78.80	17880	18270	17650	22900	12350	17640	18140.06	0.69	0	-35	18146	17892	17496	17242	16846	18020	17370	65	5260	500	12700	10	1	13047092	2381	-173.81	2.40	12	0.25	-105.00	7607.00	35500	20240112	-48.59	14870	20240805	22.73	35500	-48.59	20240112	14870	22.73	20240805	35500	-48.59	20240112	14870	22.73	20240805	1.21	N	108490	500	65 억		89737	N	N	10	N	00	N
107	20240812	150718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18210	570	2	3.23	555961050	30658	74.36	17880	18270	17650	22900	12350	17640	18134.29	0.69	0	-266	18146	17892	17496	17242	16846	18020	17370	65	5260	500	12700	10	1	13047092	2376	-173.43	2.39	12	0.23	-105.00	7607.00	35500	20240112	-48.70	14870	20240805	22.46	35500	-48.70	20240112	14870	22.46	20240805	35500	-48.70	20240112	14870	22.46	20240805	1.21	N	108490	500	65 억		89737	N	N	0	N	00	N
108	20240812	140718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18200	560	2	3.17	497334810	27440	66.56	17880	18270	17650	22900	12350	17640	18124.45	0.69	0	-454	18146	17892	17496	17242	16846	18020	17370	65	5260	500	12700	10	1	13047092	2375	-173.33	2.39	12	0.21	-105.00	7607.00	35500	20240112	-48.73	14870	20240805	22.39	35500	-48.73	20240112	14870	22.39	20240805	35500	-48.73	20240112	14870	22.39	20240805	1.21	N	108490	500	65 억		89737	N	N	0	N	00	N
109	20240812	130716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18170	530	2	3.00	448021660	24727	59.98	17880	18270	17650	22900	12350	17640	18118.72	0.69	0	-204	18146	17892	17496	17242	16846	18020	17370	65	5260	500	12700	10	1	13047092	2371	-173.05	2.39	12	0.19	-105.00	7607.00	35500	20240112	-48.82	14870	20240805	22.19	35500	-48.82	20240112	14870	22.19	20240805	35500	-48.82	20240112	14870	22.19	20240805	1.21	N	108490	500	65 억		89737	N	N	0	N	00	N
110	20240812	120714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18210	570	2	3.23	389390890	21509	52.17	17880	18270	17650	22900	12350	17640	18103.63	0.69	0	618	18146	17892	17496	17242	16846	18020	17370	65	5260	500	12700	10	1	13047092	2376	-173.43	2.39	12	0.16	-105.00	7607.00	35500	20240112	-48.70	14870	20240805	22.46	35500	-48.70	20240112	14870	22.46	20240805	35500	-48.70	20240112	14870	22.46	20240805	1.21	N	108490	500	65 억		89737	N	N	0	N	00	N
111	20240812	110716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18190	550	2	3.12	350535460	19371	46.99	17880	18270	17650	22900	12350	17640	18095.89	0.69	0	732	18146	17892	17496	17242	16846	18020	17370	65	5260	500	12700	10	1	13047092	2373	-173.24	2.39	12	0.15	-105.00	7607.00	35500	20240112	-48.76	14870	20240805	22.33	35500	-48.76	20240112	14870	22.33	20240805	35500	-48.76	20240112	14870	22.33	20240805	1.21	N	108490	500	65 억		89737	N	N	0	N	00	N
112	20240812	100711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18130	490	2	2.78	257699470	14273	34.62	17880	18270	17650	22900	12350	17640	18055.03	0.69	0	2057	18146	17892	17496	17242	16846	18020	17370	65	5260	500	12700	10	1	13047092	2365	-172.67	2.38	12	0.11	-105.00	7607.00	35500	20240112	-48.93	14870	20240805	21.92	35500	-48.93	20240112	14870	21.92	20240805	35500	-48.93	20240112	14870	21.92	20240805	1.21	N	108490	500	65 억		89737	N	N	0	N	00	N
113	20240812	090709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17820	180	2	1.02	27930490	1572	3.81	17880	17880	17650	22900	12350	17640	17767.49	0.69	0	731	18146	17892	17496	17242	16846	18020	17370	65	5260	500	12700	10	1	13047092	2325	-169.71	2.34	12	0.01	-105.00	7607.00	35500	20240112	-49.80	14870	20240805	19.84	35500	-49.80	20240112	14870	19.84	20240805	35500	-49.80	20240112	14870	19.84	20240805	1.21	N	108490	500	65 억		89737	N	N	0	N	00	N
114	20240809	160707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17640	830	2	4.94	721538710	41129	83.08	17100	17750	17100	21850	11770	16810	17542.67	0.64	0	6864	17490	17150	16760	16420	16030	17320	16590	65	5040	500	12100	10	1	13047092	2302	-168.00	2.32	12	0.32	-105.00	7607.00	35500	20240112	-50.31	14870	20240805	18.63	35500	-50.31	20240112	14870	18.63	20240805	35500	-50.31	20240112	14870	18.63	20240805	1.19	N	108490	500	65 억		82893	N	N	186	N	00	N
115	20240809	150724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17560	750	2	4.46	669731800	38187	77.14	17100	17750	17100	21850	11770	16810	17538.21	0.64	0	6100	17490	17150	16760	16420	16030	17320	16590	65	5040	500	12100	10	1	13047092	2291	-167.24	2.31	12	0.29	-105.00	7607.00	35500	20240112	-50.54	14870	20240805	18.09	35500	-50.54	20240112	14870	18.09	20240805	35500	-50.54	20240112	14870	18.09	20240805	1.19	N	108490	500	65 억		82893	N	N	186	N	00	N
116	20240809	140724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17500	690	2	4.10	610261600	34795	70.28	17100	17750	17100	21850	11770	16810	17538.77	0.64	0	5221	17490	17150	16760	16420	16030	17320	16590	65	5040	500	12100	10	1	13047092	2283	-166.67	2.30	12	0.27	-105.00	7607.00	35500	20240112	-50.70	14870	20240805	17.69	35500	-50.70	20240112	14870	17.69	20240805	35500	-50.70	20240112	14870	17.69	20240805	1.19	N	108490	500	65 억		82893	N	N	186	N	00	N
117	20240809	130722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17640	830	2	4.94	539895630	30788	62.19	17100	17750	17100	21850	11770	16810	17535.91	0.64	0	6657	17490	17150	16760	16420	16030	17320	16590	65	5040	500	12100	10	1	13047092	2302	-168.00	2.32	12	0.24	-105.00	7607.00	35500	20240112	-50.31	14870	20240805	18.63	35500	-50.31	20240112	14870	18.63	20240805	35500	-50.31	20240112	14870	18.63	20240805	1.19	N	108490	500	65 억		82893	N	N	186	N	00	N
118	20240809	120719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17570	760	2	4.52	487028310	27786	56.13	17100	17750	17100	21850	11770	16810	17527.83	0.64	0	5916	17490	17150	16760	16420	16030	17320	16590	65	5040	500	12100	10	1	13047092	2292	-167.33	2.31	12	0.21	-105.00	7607.00	35500	20240112	-50.51	14870	20240805	18.16	35500	-50.51	20240112	14870	18.16	20240805	35500	-50.51	20240112	14870	18.16	20240805	1.19	N	108490	500	65 억		82893	N	N	186	N	00	N
119	20240809	110713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17430	620	2	3.69	450705760	25715	51.94	17100	17750	17100	21850	11770	16810	17526.96	0.64	0	5554	17490	17150	16760	16420	16030	17320	16590	65	5040	500	12100	10	1	13047092	2274	-166.00	2.29	12	0.20	-105.00	7607.00	35500	20240112	-50.90	14870	20240805	17.22	35500	-50.90	20240112	14870	17.22	20240805	35500	-50.90	20240112	14870	17.22	20240805	1.19	N	108490	500	65 억		82893	N	N	186	N	00	N
120	20240809	100723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17530	720	2	4.28	387326100	22088	44.62	17100	17750	17100	21850	11770	16810	17535.59	0.64	0	5892	17490	17150	16760	16420	16030	17320	16590	65	5040	500	12100	10	1	13047092	2287	-166.95	2.30	12	0.17	-105.00	7607.00	35500	20240112	-50.62	14870	20240805	17.89	35500	-50.62	20240112	14870	17.89	20240805	35500	-50.62	20240112	14870	17.89	20240805	1.19	N	108490	500	65 억		82893	N	N	186	N	00	N
121	20240809	090716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17460	650	2	3.87	110071490	6354	12.83	17100	17500	17100	21850	11770	16810	17323.18	0.64	0	3596	17490	17150	16760	16420	16030	17320	16590	65	5040	500	12100	10	1	13047092	2278	-166.29	2.30	12	0.05	-105.00	7607.00	35500	20240112	-50.82	14870	20240805	17.42	35500	-50.82	20240112	14870	17.42	20240805	35500	-50.82	20240112	14870	17.42	20240805	1.19	N	108490	500	65 억		82893	N	N	186	N	00	N
122	20240808	160703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16810	70	2	0.42	819225470	49114	65.14	16750	17100	16370	21750	11720	16740	16679.92	0.64	0	-465	17273	17006	16863	16596	16453	16935	16525	65	5010	500	12050	10	1	13047092	2193	-160.10	2.21	12	0.38	-105.00	7607.00	35500	20240112	-52.65	14870	20240805	13.05	35500	-52.65	20240112	14870	13.05	20240805	35500	-52.65	20240112	14870	13.05	20240805	1.28	N	108490	500	65 억		83357	N	N	186	N	00	N
123	20240808	150711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16820	80	2	0.48	781754380	46887	62.19	16750	17100	16370	21750	11720	16740	16673.16	0.64	0	-210	17273	17006	16863	16596	16453	16935	16525	65	5010	500	12050	10	1	13047092	2195	-160.19	2.21	12	0.36	-105.00	7607.00	35500	20240112	-52.62	14870	20240805	13.11	35500	-52.62	20240112	14870	13.11	20240805	35500	-52.62	20240112	14870	13.11	20240805	1.28	N	108490	500	65 억		83357	N	N	15531	N	00	N
124	20240808	140714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16950	210	2	1.25	718737040	43152	57.23	16750	17100	16370	21750	11720	16740	16655.94	0.64	0	516	17273	17006	16863	16596	16453	16935	16525	65	5010	500	12050	10	1	13047092	2211	-161.43	2.23	12	0.33	-105.00	7607.00	35500	20240112	-52.25	14870	20240805	13.99	35500	-52.25	20240112	14870	13.99	20240805	35500	-52.25	20240112	14870	13.99	20240805	1.28	N	108490	500	65 억		83357	N	N	15531	N	00	N
125	20240808	130713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16940	200	2	1.19	672860710	40438	53.63	16750	17100	16370	21750	11720	16740	16639.32	0.64	0	876	17273	17006	16863	16596	16453	16935	16525	65	5010	500	12050	10	1	13047092	2210	-161.33	2.23	12	0.31	-105.00	7607.00	35500	20240112	-52.28	14870	20240805	13.92	35500	-52.28	20240112	14870	13.92	20240805	35500	-52.28	20240112	14870	13.92	20240805	1.28	N	108490	500	65 억		83357	N	N	15531	N	00	N
126	20240808	120717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16940	200	2	1.19	585186910	35281	46.79	16750	16950	16370	21750	11720	16740	16586.46	0.64	0	-426	17273	17006	16863	16596	16453	16935	16525	65	5010	500	12050	10	1	13047092	2210	-161.33	2.23	12	0.27	-105.00	7607.00	35500	20240112	-52.28	14870	20240805	13.92	35500	-52.28	20240112	14870	13.92	20240805	35500	-52.28	20240112	14870	13.92	20240805	1.28	N	108490	500	65 억		83357	N	N	15531	N	00	N
127	20240808	110712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16790	50	2	0.30	505929550	30574	40.55	16750	16800	16370	21750	11720	16740	16547.71	0.64	0	-1953	17273	17006	16863	16596	16453	16935	16525	65	5010	500	12050	10	1	13047092	2191	-159.90	2.21	12	0.23	-105.00	7607.00	35500	20240112	-52.70	14870	20240805	12.91	35500	-52.70	20240112	14870	12.91	20240805	35500	-52.70	20240112	14870	12.91	20240805	1.28	N	108490	500	65 억		83357	N	N	15531	N	00	N
128	20240808	100710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16510	-230	5	-1.37	369771330	22415	29.73	16750	16760	16370	21750	11720	16740	16496.60	0.64	0	-4170	17273	17006	16863	16596	16453	16935	16525	65	5010	500	12050	10	1	13047092	2154	-157.24	2.17	12	0.17	-105.00	7607.00	35500	20240112	-53.49	14870	20240805	11.03	35500	-53.49	20240112	14870	11.03	20240805	35500	-53.49	20240112	14870	11.03	20240805	1.28	N	108490	500	65 억		83357	N	N	15531	N	00	N
129	20240808	090705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16580	-160	5	-0.96	78858850	4744	6.29	16750	16760	16460	21750	11720	16740	16622.86	0.64	0	-2172	17273	17006	16863	16596	16453	16935	16525	65	5010	500	12050	10	1	13047092	2163	-157.90	2.18	12	0.04	-105.00	7607.00	35500	20240112	-53.30	14870	20240805	11.50	35500	-53.30	20240112	14870	11.50	20240805	35500	-53.30	20240112	14870	11.50	20240805	1.28	N	108490	500	65 억		83357	N	N	15531	N	00	N
130	20240807	160654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16740	-220	5	-1.30	1271039760	75002	69.11	16900	17130	16720	22000	11880	16960	16947.33	0.71	0	-9198	18146	17552	16696	16102	15246	17850	16400	65	5040	500	12210	10	1	13047092	2184	-159.43	2.20	12	0.57	-105.00	7607.00	35500	20240112	-52.85	14870	20240805	12.58	35500	-52.85	20240112	14870	12.58	20240805	35500	-52.85	20240112	14870	12.58	20240805	1.36	N	108490	500	65 억		92529	N	N	15531	N	00	N
131	20240807	150706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16780	-180	5	-1.06	1154592130	68050	62.70	16900	17130	16720	22000	11880	16960	16966.82	0.71	0	-9409	18146	17552	16696	16102	15246	17850	16400	65	5040	500	12210	10	1	13047092	2189	-159.81	2.21	12	0.52	-105.00	7607.00	35500	20240112	-52.73	14870	20240805	12.84	35500	-52.73	20240112	14870	12.84	20240805	35500	-52.73	20240112	14870	12.84	20240805	1.36	N	108490	500	65 억		92529	N	N	6316	N	00	N
132	20240807	140710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17060	100	2	0.59	846016650	49793	45.88	16900	17130	16770	22000	11880	16960	16990.68	0.71	0	-1759	18146	17552	16696	16102	15246	17850	16400	65	5040	500	12210	10	1	13047092	2226	-162.48	2.24	12	0.38	-105.00	7607.00	35500	20240112	-51.94	14870	20240805	14.73	35500	-51.94	20240112	14870	14.73	20240805	35500	-51.94	20240112	14870	14.73	20240805	1.36	N	108490	500	65 억		92529	N	N	6316	N	00	N
133	20240807	130704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17020	60	2	0.35	625011260	36835	33.94	16900	17110	16770	22000	11880	16960	16967.86	0.71	0	-3822	18146	17552	16696	16102	15246	17850	16400	65	5040	500	12210	10	1	13047092	2221	-162.10	2.24	12	0.28	-105.00	7607.00	35500	20240112	-52.06	14870	20240805	14.46	35500	-52.06	20240112	14870	14.46	20240805	35500	-52.06	20240112	14870	14.46	20240805	1.36	N	108490	500	65 억		92529	N	N	6316	N	00	N
134	20240807	120707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17010	50	2	0.29	509545930	30050	27.69	16900	17110	16770	22000	11880	16960	16956.60	0.71	0	-3103	18146	17552	16696	16102	15246	17850	16400	65	5040	500	12210	10	1	13047092	2219	-162.00	2.24	12	0.23	-105.00	7607.00	35500	20240112	-52.08	14870	20240805	14.39	35500	-52.08	20240112	14870	14.39	20240805	35500	-52.08	20240112	14870	14.39	20240805	1.36	N	108490	500	65 억		92529	N	N	6316	N	00	N
135	20240807	110706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16920	-40	5	-0.24	392247700	23155	21.34	16900	17110	16770	22000	11880	16960	16940.08	0.71	0	-3403	18146	17552	16696	16102	15246	17850	16400	65	5040	500	12210	10	1	13047092	2208	-161.14	2.22	12	0.18	-105.00	7607.00	35500	20240112	-52.34	14870	20240805	13.79	35500	-52.34	20240112	14870	13.79	20240805	35500	-52.34	20240112	14870	13.79	20240805	1.36	N	108490	500	65 억		92529	N	N	6316	N	00	N
136	20240807	100700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16990	30	2	0.18	234108540	13819	12.73	16900	17110	16780	22000	11880	16960	16941.05	0.71	0	-2221	18146	17552	16696	16102	15246	17850	16400	65	5040	500	12210	10	1	13047092	2217	-161.81	2.23	12	0.11	-105.00	7607.00	35500	20240112	-52.14	14870	20240805	14.26	35500	-52.14	20240112	14870	14.26	20240805	35500	-52.14	20240112	14870	14.26	20240805	1.36	N	108490	500	65 억		92529	N	N	6316	N	00	N
137	20240807	090716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16980	20	2	0.12	41780480	2469	2.27	16900	16990	16810	22000	11880	16960	16921.93	0.71	0	452	18146	17552	16696	16102	15246	17850	16400	65	5040	500	12210	10	1	13047092	2215	-161.71	2.23	12	0.02	-105.00	7607.00	35500	20240112	-52.17	14870	20240805	14.19	35500	-52.17	20240112	14870	14.19	20240805	35500	-52.17	20240112	14870	14.19	20240805	1.36	N	108490	500	65 억		92529	N	N	6316	N	00	N
138	20240806	160652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16960	750	2	4.63	1808531960	107983	57.86	15840	17290	15840	21050	11350	16210	16748.51	0.55	0	20572	20530	18370	16620	14460	12710	17495	13585	65	4840	500	11670	10	1	13047092	2213	-161.52	2.23	12	0.83	-105.00	7607.00	35500	20240112	-52.23	14870	20240805	14.06	35500	-52.23	20240112	14870	14.06	20240805	35500	-52.23	20240112	14870	14.06	20240805	1.39	N	108490	500	65 억		71736	N	N	6316	N	00	N
139	20240806	150704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16940	730	2	4.50	1704014710	101823	54.56	15840	17290	15840	21050	11350	16210	16735.51	0.55	0	18690	20530	18370	16620	14460	12710	17495	13585	65	4840	500	11670	10	1	13047092	2210	-161.33	2.23	12	0.78	-105.00	7607.00	35500	20240112	-52.28	14870	20240805	13.92	35500	-52.28	20240112	14870	13.92	20240805	35500	-52.28	20240112	14870	13.92	20240805	1.39	N	108490	500	65 억		71736	N	N	1312	N	00	N
140	20240806	140701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16960	750	2	4.63	1554902710	93068	49.87	15840	17290	15840	21050	11350	16210	16707.62	0.55	0	14832	20530	18370	16620	14460	12710	17495	13585	65	4840	500	11670	10	1	13047092	2213	-161.52	2.23	12	0.71	-105.00	7607.00	35500	20240112	-52.23	14870	20240805	14.06	35500	-52.23	20240112	14870	14.06	20240805	35500	-52.23	20240112	14870	14.06	20240805	1.39	N	108490	500	65 억		71736	N	N	1312	N	00	N
141	20240806	130702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17110	900	2	5.55	1460196320	87511	46.89	15840	17290	15840	21050	11350	16210	16686.32	0.55	0	13919	20530	18370	16620	14460	12710	17495	13585	65	4840	500	11670	10	1	13047092	2232	-162.95	2.25	12	0.67	-105.00	7607.00	35500	20240112	-51.80	14870	20240805	15.06	35500	-51.80	20240112	14870	15.06	20240805	35500	-51.80	20240112	14870	15.06	20240805	1.39	N	108490	500	65 억		71736	N	N	1312	N	00	N
142	20240806	120704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16920	710	2	4.38	1376654100	82590	44.26	15840	17290	15840	21050	11350	16210	16669.00	0.55	0	11669	20530	18370	16620	14460	12710	17495	13585	65	4840	500	11670	10	1	13047092	2208	-161.14	2.22	12	0.63	-105.00	7607.00	35500	20240112	-52.34	14870	20240805	13.79	35500	-52.34	20240112	14870	13.79	20240805	35500	-52.34	20240112	14870	13.79	20240805	1.39	N	108490	500	65 억		71736	N	N	1312	N	00	N
143	20240806	110654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16690	480	2	2.96	1265615760	75985	40.72	15840	17290	15840	21050	11350	16210	16656.63	0.55	0	10529	20530	18370	16620	14460	12710	17495	13585	65	4840	500	11670	10	1	13047092	2178	-158.95	2.19	12	0.58	-105.00	7607.00	35500	20240112	-52.99	14870	20240805	12.24	35500	-52.99	20240112	14870	12.24	20240805	35500	-52.99	20240112	14870	12.24	20240805	1.39	N	108490	500	65 억		71736	N	N	1312	N	00	N
144	20240806	100655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17250	1040	2	6.42	953438170	57484	30.80	15840	17290	15840	21050	11350	16210	16586.71	0.55	0	12953	20530	18370	16620	14460	12710	17495	13585	65	4840	500	11670	10	1	13047092	2251	-164.29	2.27	12	0.44	-105.00	7607.00	35500	20240112	-51.41	14870	20240805	16.01	35500	-51.41	20240112	14870	16.01	20240805	35500	-51.41	20240112	14870	16.01	20240805	1.39	N	108490	500	65 억		71736	N	N	1312	N	00	N
145	20240806	090657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16470	260	2	1.60	355842670	22027	11.80	15840	16790	15840	21050	11350	16210	16154.63	0.55	0	51	20530	18370	16620	14460	12710	17495	13585	65	4840	500	11670	10	1	13047092	2149	-156.86	2.17	12	0.17	-105.00	7607.00	35500	20240112	-53.61	14870	20240805	10.76	35500	-53.61	20240112	14870	10.76	20240805	35500	-53.61	20240112	14870	10.76	20240805	1.39	N	108490	500	65 억		71736	N	N	1312	N	00	N
146	20240805	160646	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	16210	-3030	5	-15.75	3149657320	184984	214.70	18700	18780	14870	25000	13470	19240	17045.69	0.44	0	14878	20620	19930	19560	18870	18500	19745	18685	65	5760	500	13850	10	1	13047092	2115	-154.38	2.13	12	1.42	-105.00	7607.00	35500	20240112	-54.34	14870	20240805	9.01	35500	-54.34	20240112	14870	9.01	20240805	35500	-54.34	20240112	14870	9.01	20240805	1.44	N	108490	500	65 억		57196	N	N	1312	N	00	N
147	20240805	150657	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	15730	-3510	5	-18.24	2838270150	165495	192.08	18700	18780	14870	25000	13470	19240	17150.19	0.44	0	11219	20620	19930	19560	18870	18500	19745	18685	65	5760	500	13850	10	1	13047092	2052	-149.81	2.07	12	1.27	-105.00	7607.00	35500	20240112	-55.69	14870	20240805	5.78	35500	-55.69	20240112	14870	5.78	20240805	35500	-55.69	20240112	14870	5.78	20240805	1.44	N	108490	500	65 억		57196	N	N	28	N	00	N
148	20240805	140658	58	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	17060	-2180	5	-11.33	2257634120	129403	150.19	18700	18780	16590	25000	13470	19240	17446.54	0.44	0	2755	20620	19930	19560	18870	18500	19745	18685	65	5760	500	13850	10	1	13047092	2226	-162.48	2.24	12	0.99	-105.00	7607.00	35500	20240112	-51.94	16590	20240805	2.83	35500	-51.94	20240112	16590	2.83	20240805	35500	-51.94	20240112	16590	2.83	20240805	1.44	N	108490	500	65 억		57196	N	N	28	N	00	N
149	20240805	130656	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	16810	-2430	5	-12.63	1754208340	99469	115.45	18700	18780	16800	25000	13470	19240	17635.73	0.44	0	206	20620	19930	19560	18870	18500	19745	18685	65	5760	500	13850	10	1	13047092	2193	-160.10	2.21	12	0.76	-105.00	7607.00	35500	20240112	-52.65	16800	20240805	0.06	35500	-52.65	20240112	16800	0.06	20240805	35500	-52.65	20240112	16800	0.06	20240805	1.44	N	108490	500	65 억		57196	N	N	28	N	00	N
150	20240805	120651	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	17280	-1960	5	-10.19	1310304600	73450	85.25	18700	18780	17010	25000	13470	19240	17839.41	0.44	0	1481	20620	19930	19560	18870	18500	19745	18685	65	5760	500	13850	10	1	13047092	2255	-164.57	2.27	12	0.56	-105.00	7607.00	35500	20240112	-51.32	17010	20240805	1.59	35500	-51.32	20240112	17010	1.59	20240805	35500	-51.32	20240112	17010	1.59	20240805	1.44	N	108490	500	65 억		57196	N	N	28	N	00	N
151	20240805	110652	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	17390	-1850	5	-9.62	1037448510	57691	66.96	18700	18780	17390	25000	13470	19240	17982.85	0.44	0	-1225	20620	19930	19560	18870	18500	19745	18685	65	5760	500	13850	10	1	13047092	2269	-165.62	2.29	12	0.44	-105.00	7607.00	35500	20240112	-51.01	17390	20240805	0.00	35500	-51.01	20240112	17390	0.00	20240805	35500	-51.01	20240112	17390	0.00	20240805	1.44	N	108490	500	65 억		57196	N	N	28	N	00	N
152	20240805	100651	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	17750	-1490	5	-7.74	672856050	36969	42.91	18700	18780	17710	25000	13470	19240	18200.55	0.44	0	-1083	20620	19930	19560	18870	18500	19745	18685	65	5760	500	13850	10	1	13047092	2316	-169.05	2.33	12	0.28	-105.00	7607.00	35500	20240112	-50.00	17710	20240805	0.23	35500	-50.00	20240112	17710	0.23	20240805	35500	-50.00	20240112	17710	0.23	20240805	1.44	N	108490	500	65 억		57196	N	N	28	N	00	N
153	20240805	090647	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	18510	-730	5	-3.79	81854640	4379	5.08	18700	18780	18510	25000	13470	19240	18692.54	0.44	0	-1198	20620	19930	19560	18870	18500	19745	18685	65	5760	500	13850	10	1	13047092	2415	-176.29	2.43	12	0.03	-105.00	7607.00	35500	20240112	-47.86	18510	20240805	0.00	35500	-47.86	20240112	18510	0.00	20240805	35500	-47.86	20240112	18510	0.00	20240805	1.44	N	108490	500	65 억		57196	N	N	28	N	00	N
154	20240802	160641	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	19240	-1310	5	-6.37	1684056620	85643	346.76	20200	20250	19190	26700	14400	20550	19664.06	0.51	0	-10102	20883	20716	20483	20316	20083	20800	20400	65	6150	500	14790	10	1	13047092	2510	-183.24	2.53	12	0.66	-105.00	7607.00	35500	20240112	-45.80	19190	20240802	0.26	35500	-45.80	20240112	19190	0.26	20240802	35500	-45.80	20240112	19190	0.26	20240802	1.48	N	108490	500	65 억		67170	N	N	28	N	00	N
155	20240802	150639	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	19200	-1350	5	-6.57	1546550610	78484	317.77	20200	20250	19200	26700	14400	20550	19705.30	0.51	0	-10757	20883	20716	20483	20316	20083	20800	20400	65	6150	500	14790	10	1	13047092	2505	-182.86	2.52	12	0.60	-105.00	7607.00	35500	20240112	-45.92	19200	20240802	0.00	35500	-45.92	20240112	19200	0.00	20240802	35500	-45.92	20240112	19200	0.00	20240802	1.48	N	108490	500	65 억		67170	N	N	1295	N	00	N
156	20240802	140643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19650	-900	5	-4.38	1046373760	52671	213.26	20200	20250	19650	26700	14400	20550	19866.22	0.51	0	-11556	20883	20716	20483	20316	20083	20800	20400	65	6150	500	14790	10	1	13047092	2564	-187.14	2.58	12	0.40	-105.00	7607.00	35500	20240112	-44.65	19320	20231024	1.71	35500	-44.65	20240112	19650	0.00	20240802	35500	-44.65	20240112	19320	1.71	20231024	1.48	N	108490	500	65 억		67170	N	N	1295	N	00	N
157	20240802	130641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19800	-750	5	-3.65	783075490	39342	159.29	20200	20250	19780	26700	14400	20550	19904.31	0.51	0	-11776	20883	20716	20483	20316	20083	20800	20400	65	6150	500	14790	10	1	13047092	2583	-188.57	2.60	12	0.30	-105.00	7607.00	35500	20240112	-44.23	19320	20231024	2.48	35500	-44.23	20240112	19780	0.10	20240802	35500	-44.23	20240112	19320	2.48	20231024	1.48	N	108490	500	65 억		67170	N	N	1295	N	00	N
158	20240802	120643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19840	-710	5	-3.45	561956720	28183	114.11	20200	20250	19820	26700	14400	20550	19939.56	0.51	0	-8689	20883	20716	20483	20316	20083	20800	20400	65	6150	500	14790	10	1	13047092	2589	-188.95	2.61	12	0.22	-105.00	7607.00	35500	20240112	-44.11	19320	20231024	2.69	35500	-44.11	20240112	19820	0.10	20240802	35500	-44.11	20240112	19320	2.69	20231024	1.48	N	108490	500	65 억		67170	N	N	1295	N	00	N
159	20240802	110643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19900	-650	5	-3.16	421892030	21148	85.63	20200	20250	19820	26700	14400	20550	19949.50	0.51	0	-5996	20883	20716	20483	20316	20083	20800	20400	65	6150	500	14790	10	1	13047092	2596	-189.52	2.62	12	0.16	-105.00	7607.00	35500	20240112	-43.94	19320	20231024	3.00	35500	-43.94	20240112	19820	0.40	20240802	35500	-43.94	20240112	19320	3.00	20231024	1.48	N	108490	500	65 억		67170	N	N	1295	N	00	N
160	20240802	100638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20050	-500	5	-2.43	321577780	16119	65.26	20200	20250	19820	26700	14400	20550	19950.23	0.51	0	-5635	20883	20716	20483	20316	20083	20800	20400	65	6150	500	14790	50	1	13047092	2616	-190.95	2.64	12	0.12	-105.00	7607.00	35500	20240112	-43.52	19320	20231024	3.78	35500	-43.52	20240112	19820	1.16	20240802	35500	-43.52	20240112	19320	3.78	20231024	1.48	N	108490	500	65 억		67170	N	N	1295	N	00	N
161	20240802	090645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20150	-400	5	-1.95	18519050	921	3.73	20200	20250	20050	26700	14400	20550	20107.55	0.51	0	-160	20883	20716	20483	20316	20083	20800	20400	65	6150	500	14790	50	1	13047092	2629	-191.90	2.65	12	0.01	-105.00	7607.00	35500	20240112	-43.24	19320	20231024	4.30	35500	-43.24	20240112	20000	0.75	20240731	35500	-43.24	20240112	19320	4.30	20231024	1.48	N	108490	500	65 억		67170	N	N	1295	N	00	N
162	20240801	160637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20550	400	2	1.99	505153550	24652	49.65	20250	20650	20250	26150	14150	20150	20491.38	0.45	0	8147	21050	20600	20300	19850	19550	20450	19700	65	6000	500	14500	50	1	13047092	2681	-195.71	2.70	12	0.19	-105.00	7607.00	35500	20240112	-42.11	19320	20231024	6.37	35500	-42.11	20240112	20000	2.75	20240731	35500	-42.11	20240112	19320	6.37	20231024	1.51	N	108490	500	65 억		59126	N	N	1295	N	00	N
163	20240801	150657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20550	400	2	1.99	458129100	22366	45.04	20250	20650	20250	26150	14150	20150	20483.28	0.45	0	7981	21050	20600	20300	19850	19550	20450	19700	65	6000	500	14500	50	1	13047092	2681	-195.71	2.70	12	0.17	-105.00	7607.00	35500	20240112	-42.11	19320	20231024	6.37	35500	-42.11	20240112	20000	2.75	20240731	35500	-42.11	20240112	19320	6.37	20231024	1.51	N	108490	500	65 억		59126	N	N	2728	N	00	N
164	20240801	140649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20600	450	2	2.23	438016600	21389	43.08	20250	20650	20250	26150	14150	20150	20478.59	0.45	0	7732	21050	20600	20300	19850	19550	20450	19700	65	6000	500	14500	50	1	13047092	2688	-196.19	2.71	12	0.16	-105.00	7607.00	35500	20240112	-41.97	19320	20231024	6.63	35500	-41.97	20240112	20000	3.00	20240731	35500	-41.97	20240112	19320	6.63	20231024	1.51	N	108490	500	65 억		59126	N	N	2728	N	00	N
165	20240801	130639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20550	400	2	1.99	359018400	17546	35.34	20250	20600	20250	26150	14150	20150	20461.55	0.45	0	5614	21050	20600	20300	19850	19550	20450	19700	65	6000	500	14500	50	1	13047092	2681	-195.71	2.70	12	0.13	-105.00	7607.00	35500	20240112	-42.11	19320	20231024	6.37	35500	-42.11	20240112	20000	2.75	20240731	35500	-42.11	20240112	19320	6.37	20231024	1.51	N	108490	500	65 억		59126	N	N	2728	N	00	N
166	20240801	120644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20500	350	2	1.74	321836650	15732	31.68	20250	20600	20250	26150	14150	20150	20457.45	0.45	0	4649	21050	20600	20300	19850	19550	20450	19700	65	6000	500	14500	50	1	13047092	2675	-195.24	2.69	12	0.12	-105.00	7607.00	35500	20240112	-42.25	19320	20231024	6.11	35500	-42.25	20240112	20000	2.50	20240731	35500	-42.25	20240112	19320	6.11	20231024	1.51	N	108490	500	65 억		59126	N	N	2728	N	00	N
167	20240801	110645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20450	300	2	1.49	235648300	11526	23.21	20250	20550	20250	26150	14150	20150	20444.93	0.45	0	1710	21050	20600	20300	19850	19550	20450	19700	65	6000	500	14500	50	1	13047092	2668	-194.76	2.69	12	0.09	-105.00	7607.00	35500	20240112	-42.39	19320	20231024	5.85	35500	-42.39	20240112	20000	2.25	20240731	35500	-42.39	20240112	19320	5.85	20231024	1.51	N	108490	500	65 억		59126	N	N	2728	N	00	N
168	20240801	100640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20550	400	2	1.99	194135300	9495	19.12	20250	20550	20250	26150	14150	20150	20446.06	0.45	0	1783	21050	20600	20300	19850	19550	20450	19700	65	6000	500	14500	50	1	13047092	2681	-195.71	2.70	12	0.07	-105.00	7607.00	35500	20240112	-42.11	19320	20231024	6.37	35500	-42.11	20240112	20000	2.75	20240731	35500	-42.11	20240112	19320	6.37	20231024	1.51	N	108490	500	65 억		59126	N	N	2728	N	00	N
169	20240801	090634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20300	150	2	0.74	26191650	1285	2.59	20250	20500	20250	26150	14150	20150	20382.61	0.45	0	459	21050	20600	20300	19850	19550	20450	19700	65	6000	500	14500	50	1	13047092	2649	-193.33	2.67	12	0.01	-105.00	7607.00	35500	20240112	-42.82	19320	20231024	5.07	35500	-42.82	20240112	20000	1.50	20240731	35500	-42.82	20240112	19320	5.07	20231024	1.51	N	108490	500	65 억		59126	N	N	2728	N	00	N