KissMeData/013810/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	160307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3580	0	3	0.00	1336502730	373638	75.40	3560	3630	3540	4650	2510	3580	3577.00	2.51	0	35082	3733	3656	3603	3526	3473	3695	3565	73	1070	500	2210	5	1	14655470	525	-31.68	1.22	12	2.55	-113.00	2942.00	5950	20240118	-39.83	2955	20240712	21.15	5950	-39.83	20240118	2955	21.15	20240712	5950	-39.83	20240118	2955	21.15	20240712	5.09	N	013810	500	73 억		367543	N	N	0	N	00	N
3	20240830	150309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3580	0	3	0.00	1157602950	323779	65.34	3560	3630	3540	4650	2510	3580	3575.29	2.51	0	34216	3733	3656	3603	3526	3473	3695	3565	73	1070	500	2210	5	1	14655470	525	-31.68	1.22	12	2.21	-113.00	2942.00	5950	20240118	-39.83	2955	20240712	21.15	5950	-39.83	20240118	2955	21.15	20240712	5950	-39.83	20240118	2955	21.15	20240712	5.09	N	013810	500	73 억		367543	N	N	0	N	00	N
4	20240830	140309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3565	-15	5	-0.42	887474025	248073	50.06	3560	3630	3540	4650	2510	3580	3577.47	2.51	0	-12109	3733	3656	3603	3526	3473	3695	3565	73	1070	500	2210	5	1	14655470	522	-31.55	1.21	12	1.69	-113.00	2942.00	5950	20240118	-40.08	2955	20240712	20.64	5950	-40.08	20240118	2955	20.64	20240712	5950	-40.08	20240118	2955	20.64	20240712	5.09	N	013810	500	73 억		367543	N	N	0	N	00	N
5	20240830	130307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3550	-30	5	-0.84	788853740	220396	44.47	3560	3630	3540	4650	2510	3580	3579.26	2.51	0	-11715	3733	3656	3603	3526	3473	3695	3565	73	1070	500	2210	5	1	14655470	520	-31.42	1.21	12	1.50	-113.00	2942.00	5950	20240118	-40.34	2955	20240712	20.14	5950	-40.34	20240118	2955	20.14	20240712	5950	-40.34	20240118	2955	20.14	20240712	5.09	N	013810	500	73 억		367543	N	N	0	N	00	N
6	20240830	120309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3575	-5	5	-0.14	614653950	171421	34.59	3560	3630	3550	4650	2510	3580	3585.64	2.51	0	-11696	3733	3656	3603	3526	3473	3695	3565	73	1070	500	2210	5	1	14655470	524	-31.64	1.22	12	1.17	-113.00	2942.00	5950	20240118	-39.92	2955	20240712	20.98	5950	-39.92	20240118	2955	20.98	20240712	5950	-39.92	20240118	2955	20.98	20240712	5.09	N	013810	500	73 억		367543	N	N	0	N	00	N
7	20240830	110309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3615	35	2	0.98	525272785	146543	29.57	3560	3630	3550	4650	2510	3580	3584.43	2.51	0	-4249	3733	3656	3603	3526	3473	3695	3565	73	1070	500	2210	5	1	14655470	530	-31.99	1.23	12	1.00	-113.00	2942.00	5950	20240118	-39.24	2955	20240712	22.34	5950	-39.24	20240118	2955	22.34	20240712	5950	-39.24	20240118	2955	22.34	20240712	5.09	N	013810	500	73 억		367543	N	N	0	N	00	N
8	20240830	100311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3590	10	2	0.28	269169930	75266	15.19	3560	3620	3550	4650	2510	3580	3576.25	2.51	0	7143	3733	3656	3603	3526	3473	3695	3565	73	1070	500	2210	5	1	14655470	526	-31.77	1.22	12	0.51	-113.00	2942.00	5950	20240118	-39.66	2955	20240712	21.49	5950	-39.66	20240118	2955	21.49	20240712	5950	-39.66	20240118	2955	21.49	20240712	5.09	N	013810	500	73 억		367543	N	N	0	N	00	N
9	20240830	090310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3590	10	2	0.28	54729675	15275	3.08	3560	3620	3560	4650	2510	3580	3582.96	2.51	0	4548	3733	3656	3603	3526	3473	3695	3565	73	1070	500	2210	5	1	14655470	526	-31.77	1.22	12	0.10	-113.00	2942.00	5950	20240118	-39.66	2955	20240712	21.49	5950	-39.66	20240118	2955	21.49	20240712	5950	-39.66	20240118	2955	21.49	20240712	5.09	N	013810	500	73 억		367543	N	N	0	N	00	N
10	20240829	160310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3580	-70	5	-1.92	1750544325	485032	55.14	3550	3680	3550	4745	2555	3650	3609.15	2.27	0	34943	3936	3792	3706	3562	3476	3750	3520	73	1095	500	2260	5	1	14655470	525	-31.68	1.22	12	3.31	-113.00	2942.00	5950	20240118	-39.83	2955	20240712	21.15	5950	-39.83	20240118	2955	21.15	20240712	5950	-39.83	20240118	2955	21.15	20240712	5.26	N	013810	500	73 억		332585	N	N	0	N	00	N
11	20240829	150311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3595	-55	5	-1.51	1597112210	442265	50.28	3550	3680	3550	4745	2555	3650	3611.10	2.27	0	23579	3936	3792	3706	3562	3476	3750	3520	73	1095	500	2260	5	1	14655470	527	-31.81	1.22	12	3.02	-113.00	2942.00	5950	20240118	-39.58	2955	20240712	21.66	5950	-39.58	20240118	2955	21.66	20240712	5950	-39.58	20240118	2955	21.66	20240712	5.26	N	013810	500	73 억		332585	N	N	0	N	00	N
12	20240829	140313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3600	-50	5	-1.37	1417973865	392466	44.62	3550	3680	3550	4745	2555	3650	3612.87	2.27	0	9259	3936	3792	3706	3562	3476	3750	3520	73	1095	500	2260	5	1	14655470	528	-31.86	1.22	12	2.68	-113.00	2942.00	5950	20240118	-39.50	2955	20240712	21.83	5950	-39.50	20240118	2955	21.83	20240712	5950	-39.50	20240118	2955	21.83	20240712	5.26	N	013810	500	73 억		332585	N	N	0	N	00	N
13	20240829	130313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3615	-35	5	-0.96	1252930775	346796	39.43	3550	3680	3550	4745	2555	3650	3612.74	2.27	0	25944	3936	3792	3706	3562	3476	3750	3520	73	1095	500	2260	5	1	14655470	530	-31.99	1.23	12	2.37	-113.00	2942.00	5950	20240118	-39.24	2955	20240712	22.34	5950	-39.24	20240118	2955	22.34	20240712	5950	-39.24	20240118	2955	22.34	20240712	5.26	N	013810	500	73 억		332585	N	N	0	N	00	N
14	20240829	120310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3620	-30	5	-0.82	1136459790	314486	35.75	3550	3680	3550	4745	2555	3650	3613.56	2.27	0	30273	3936	3792	3706	3562	3476	3750	3520	73	1095	500	2260	5	1	14655470	531	-32.04	1.23	12	2.15	-113.00	2942.00	5950	20240118	-39.16	2955	20240712	22.50	5950	-39.16	20240118	2955	22.50	20240712	5950	-39.16	20240118	2955	22.50	20240712	5.26	N	013810	500	73 억		332585	N	N	0	N	00	N
15	20240829	110314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3605	-45	5	-1.23	1085259455	300310	34.14	3550	3680	3550	4745	2555	3650	3613.65	2.27	0	27594	3936	3792	3706	3562	3476	3750	3520	73	1095	500	2260	5	1	14655470	528	-31.90	1.23	12	2.05	-113.00	2942.00	5950	20240118	-39.41	2955	20240712	22.00	5950	-39.41	20240118	2955	22.00	20240712	5950	-39.41	20240118	2955	22.00	20240712	5.26	N	013810	500	73 억		332585	N	N	0	N	00	N
16	20240829	100311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3630	-20	5	-0.55	934306365	258664	29.41	3550	3680	3550	4745	2555	3650	3611.87	2.27	0	26767	3936	3792	3706	3562	3476	3750	3520	73	1095	500	2260	5	1	14655470	532	-32.12	1.23	12	1.76	-113.00	2942.00	5950	20240118	-38.99	2955	20240712	22.84	5950	-38.99	20240118	2955	22.84	20240712	5950	-38.99	20240118	2955	22.84	20240712	5.26	N	013810	500	73 억		332585	N	N	0	N	00	N
17	20240829	090313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3615	-35	5	-0.96	196481085	55032	6.26	3550	3645	3550	4745	2555	3650	3568.49	2.27	0	19902	3936	3792	3706	3562	3476	3750	3520	73	1095	500	2260	5	1	14655470	530	-31.99	1.23	12	0.38	-113.00	2942.00	5950	20240118	-39.24	2955	20240712	22.34	5950	-39.24	20240118	2955	22.34	20240712	5950	-39.24	20240118	2955	22.34	20240712	5.26	N	013810	500	73 억		332585	N	N	0	N	00	N
18	20240828	160304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3650	-210	5	-5.44	3153233530	851688	43.20	3795	3850	3620	5010	2705	3860	3702.41	2.03	0	35056	4203	4031	3943	3771	3683	3987	3727	73	1150	500	2390	5	1	14655470	535	-32.30	1.24	12	5.81	-113.00	2942.00	5950	20240118	-38.66	2955	20240712	23.52	5950	-38.66	20240118	2955	23.52	20240712	5950	-38.66	20240118	2955	23.52	20240712	5.79	N	013810	500	73 억		297215	N	N	0	N	00	N
19	20240828	150305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3675	-185	5	-4.79	2940430720	793625	40.25	3795	3850	3620	5010	2705	3860	3705.04	2.03	0	23713	4203	4031	3943	3771	3683	3987	3727	73	1150	500	2390	5	1	14655470	539	-32.52	1.25	12	5.42	-113.00	2942.00	5950	20240118	-38.24	2955	20240712	24.37	5950	-38.24	20240118	2955	24.37	20240712	5950	-38.24	20240118	2955	24.37	20240712	5.79	N	013810	500	73 억		297215	N	N	0	N	00	N
20	20240828	140306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3640	-220	5	-5.70	2663091695	717989	36.42	3795	3850	3620	5010	2705	3860	3709.07	2.03	0	21968	4203	4031	3943	3771	3683	3987	3727	73	1150	500	2390	5	1	14655470	533	-32.21	1.24	12	4.90	-113.00	2942.00	5950	20240118	-38.82	2955	20240712	23.18	5950	-38.82	20240118	2955	23.18	20240712	5950	-38.82	20240118	2955	23.18	20240712	5.79	N	013810	500	73 억		297215	N	N	0	N	00	N
21	20240828	130306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3650	-210	5	-5.44	2328281750	626177	31.76	3795	3850	3620	5010	2705	3860	3718.22	2.03	0	11253	4203	4031	3943	3771	3683	3987	3727	73	1150	500	2390	5	1	14655470	535	-32.30	1.24	12	4.27	-113.00	2942.00	5950	20240118	-38.66	2955	20240712	23.52	5950	-38.66	20240118	2955	23.52	20240712	5950	-38.66	20240118	2955	23.52	20240712	5.79	N	013810	500	73 억		297215	N	N	0	N	00	N
22	20240828	120305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3630	-230	5	-5.96	2069394655	554974	28.15	3795	3850	3625	5010	2705	3860	3728.79	2.03	0	19702	4203	4031	3943	3771	3683	3987	3727	73	1150	500	2390	5	1	14655470	532	-32.12	1.23	12	3.79	-113.00	2942.00	5950	20240118	-38.99	2955	20240712	22.84	5950	-38.99	20240118	2955	22.84	20240712	5950	-38.99	20240118	2955	22.84	20240712	5.79	N	013810	500	73 억		297215	N	N	0	N	00	N
23	20240828	110306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3670	-190	5	-4.92	1550078600	413119	20.95	3795	3850	3670	5010	2705	3860	3752.11	2.03	0	13635	4203	4031	3943	3771	3683	3987	3727	73	1150	500	2390	5	1	14655470	538	-32.48	1.25	12	2.82	-113.00	2942.00	5950	20240118	-38.32	2955	20240712	24.20	5950	-38.32	20240118	2955	24.20	20240712	5950	-38.32	20240118	2955	24.20	20240712	5.79	N	013810	500	73 억		297215	N	N	0	N	00	N
24	20240828	100312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3795	-65	5	-1.68	1019424510	270735	13.73	3795	3850	3710	5010	2705	3860	3765.36	2.03	0	59787	4203	4031	3943	3771	3683	3987	3727	73	1150	500	2390	5	1	14655470	556	-33.58	1.29	12	1.85	-113.00	2942.00	5950	20240118	-36.22	2955	20240712	28.43	5950	-36.22	20240118	2955	28.43	20240712	5950	-36.22	20240118	2955	28.43	20240712	5.79	N	013810	500	73 억		297215	N	N	0	N	00	N
25	20240828	090310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3780	-80	5	-2.07	293229110	77755	3.94	3795	3815	3735	5010	2705	3860	3771.06	2.03	0	8782	4203	4031	3943	3771	3683	3987	3727	73	1150	500	2390	5	1	14655470	554	-33.45	1.28	12	0.53	-113.00	2942.00	5950	20240118	-36.47	2955	20240712	27.92	5950	-36.47	20240118	2955	27.92	20240712	5950	-36.47	20240118	2955	27.92	20240712	5.79	N	013810	500	73 억		297215	N	N	0	N	00	N
26	20240827	160306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3860	-150	5	-3.74	7736894310	1946572	15.67	3990	4115	3855	5210	2810	4010	3974.59	1.27	0	114912	4583	4296	4013	3726	3443	4440	3870	73	1200	500	2480	5	1	14655470	566	-34.16	1.31	12	13.28	-113.00	2942.00	5950	20240118	-35.13	2955	20240712	30.63	5950	-35.13	20240118	2955	30.63	20240712	5950	-35.13	20240118	2955	30.63	20240712	5.72	N	013810	500	73 억		185884	N	N	0	N	00	N
27	20240827	150306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3870	-140	5	-3.49	7463465125	1875916	15.10	3990	4115	3855	5210	2810	4010	3978.45	1.27	0	124423	4583	4296	4013	3726	3443	4440	3870	73	1200	500	2480	5	1	14655470	567	-34.25	1.32	12	12.80	-113.00	2942.00	5950	20240118	-34.96	2955	20240712	30.96	5950	-34.96	20240118	2955	30.96	20240712	5950	-34.96	20240118	2955	30.96	20240712	5.72	N	013810	500	73 억		185884	N	N	0	N	00	N
28	20240827	140305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3915	-95	5	-2.37	6824454650	1711561	13.77	3990	4115	3865	5210	2810	4010	3987.17	1.27	0	147629	4583	4296	4013	3726	3443	4440	3870	73	1200	500	2480	5	1	14655470	574	-34.65	1.33	12	11.68	-113.00	2942.00	5950	20240118	-34.20	2955	20240712	32.49	5950	-34.20	20240118	2955	32.49	20240712	5950	-34.20	20240118	2955	32.49	20240712	5.72	N	013810	500	73 억		185884	N	N	0	N	00	N
29	20240827	130306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3960	-50	5	-1.25	6416755560	1607840	12.94	3990	4115	3865	5210	2810	4010	3990.83	1.27	0	142259	4583	4296	4013	3726	3443	4440	3870	73	1200	500	2480	5	1	14655470	580	-35.04	1.35	12	10.97	-113.00	2942.00	5950	20240118	-33.45	2955	20240712	34.01	5950	-33.45	20240118	2955	34.01	20240712	5950	-33.45	20240118	2955	34.01	20240712	5.72	N	013810	500	73 억		185884	N	N	0	N	00	N
30	20240827	120307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4005	-5	5	-0.12	5993588000	1501140	12.08	3990	4115	3865	5210	2810	4010	3992.61	1.27	0	164815	4583	4296	4013	3726	3443	4440	3870	73	1200	500	2480	5	1	14655470	587	-35.44	1.36	12	10.24	-113.00	2942.00	5950	20240118	-32.69	2955	20240712	35.53	5950	-32.69	20240118	2955	35.53	20240712	5950	-32.69	20240118	2955	35.53	20240712	5.72	N	013810	500	73 억		185884	N	N	0	N	00	N
31	20240827	110308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4010	0	3	0.00	5597640155	1402472	11.29	3990	4115	3865	5210	2810	4010	3991.17	1.27	0	178489	4583	4296	4013	3726	3443	4440	3870	73	1200	500	2480	5	1	14655470	588	-35.49	1.36	12	9.57	-113.00	2942.00	5950	20240118	-32.61	2955	20240712	35.70	5950	-32.61	20240118	2955	35.70	20240712	5950	-32.61	20240118	2955	35.70	20240712	5.72	N	013810	500	73 억		185884	N	N	0	N	00	N
32	20240827	100306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4075	65	2	1.62	4543387800	1139407	9.17	3990	4115	3865	5210	2810	4010	3987.35	1.27	0	181838	4583	4296	4013	3726	3443	4440	3870	73	1200	500	2480	5	1	14655470	597	-36.06	1.39	12	7.77	-113.00	2942.00	5950	20240118	-31.51	2955	20240712	37.90	5950	-31.51	20240118	2955	37.90	20240712	5950	-31.51	20240118	2955	37.90	20240712	5.72	N	013810	500	73 억		185884	N	N	0	N	00	N
33	20240827	090305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3935	-75	5	-1.87	681893365	172027	1.38	3990	3990	3925	5210	2810	4010	3961.80	1.27	0	-19643	4583	4296	4013	3726	3443	4440	3870	73	1200	500	2480	5	1	14655470	577	-34.82	1.34	12	1.17	-113.00	2942.00	5950	20240118	-33.87	2955	20240712	33.16	5950	-33.87	20240118	2955	33.16	20240712	5950	-33.87	20240118	2955	33.16	20240712	5.72	N	013810	500	73 억		185884	N	N	0	N	00	N
34	20240826	160303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4010	370	2	10.16	50205895615	12349034	1787.28	3820	4300	3730	4730	2550	3640	4065.62	1.52	0	-39694	3830	3735	3635	3540	3440	3685	3490	73	1090	500	2250	5	1	14655470	588	-35.49	1.36	12	84.26	-113.00	2942.00	5950	20240118	-32.61	2955	20240712	35.70	5950	-32.61	20240118	2955	35.70	20240712	5950	-32.61	20240118	2955	35.70	20240712	5.63	N	013810	500	73 억		222627	N	N	0	N	00	N
35	20240826	150305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4005	365	2	10.03	49128067200	12079612	1748.28	3820	4300	3730	4730	2550	3640	4067.02	1.52	0	-20537	3830	3735	3635	3540	3440	3685	3490	73	1090	500	2250	5	1	14655470	587	-35.44	1.36	12	82.42	-113.00	2942.00	5950	20240118	-32.69	2955	20240712	35.53	5950	-32.69	20240118	2955	35.53	20240712	5950	-32.69	20240118	2955	35.53	20240712	5.63	N	013810	500	73 억		222627	N	N	0	N	00	N
36	20240826	140305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4065	425	2	11.68	47449236485	11661415	1687.76	3820	4300	3730	4730	2550	3640	4068.91	1.52	0	-89705	3830	3735	3635	3540	3440	3685	3490	73	1090	500	2250	5	1	14655470	596	-35.97	1.38	12	79.57	-113.00	2942.00	5950	20240118	-31.68	2955	20240712	37.56	5950	-31.68	20240118	2955	37.56	20240712	5950	-31.68	20240118	2955	37.56	20240712	5.63	N	013810	500	73 억		222627	N	N	0	N	00	N
37	20240826	130306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4125	485	2	13.32	45458845975	11174752	1617.32	3820	4300	3730	4730	2550	3640	4068.00	1.52	0	-112633	3830	3735	3635	3540	3440	3685	3490	73	1090	500	2250	5	1	14655470	605	-36.50	1.40	12	76.25	-113.00	2942.00	5950	20240118	-30.67	2955	20240712	39.59	5950	-30.67	20240118	2955	39.59	20240712	5950	-30.67	20240118	2955	39.59	20240712	5.63	N	013810	500	73 억		222627	N	N	0	N	00	N
38	20240826	120304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4135	495	2	13.60	38376410025	9450713	1367.80	3820	4300	3730	4730	2550	3640	4060.69	1.52	0	-91140	3830	3735	3635	3540	3440	3685	3490	73	1090	500	2250	5	1	14655470	606	-36.59	1.41	12	64.49	-113.00	2942.00	5950	20240118	-30.50	2955	20240712	39.93	5950	-30.50	20240118	2955	39.93	20240712	5950	-30.50	20240118	2955	39.93	20240712	5.63	N	013810	500	73 억		222627	N	N	0	N	00	N
39	20240826	110305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3940	300	2	8.24	23964684875	5993219	867.40	3820	4185	3730	4730	2550	3640	3998.64	1.52	0	-95141	3830	3735	3635	3540	3440	3685	3490	73	1090	500	2250	5	1	14655470	577	-34.87	1.34	12	40.89	-113.00	2942.00	5950	20240118	-33.78	2955	20240712	33.33	5950	-33.78	20240118	2955	33.33	20240712	5950	-33.78	20240118	2955	33.33	20240712	5.63	N	013810	500	73 억		222627	N	N	0	N	00	N
40	20240826	100305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4125	485	2	13.32	16221189650	4073639	589.58	3820	4170	3730	4730	2550	3640	3981.99	1.52	0	-133808	3830	3735	3635	3540	3440	3685	3490	73	1090	500	2250	5	1	14655470	605	-36.50	1.40	12	27.80	-113.00	2942.00	5950	20240118	-30.67	2955	20240712	39.59	5950	-30.67	20240118	2955	39.59	20240712	5950	-30.67	20240118	2955	39.59	20240712	5.63	N	013810	500	73 억		222627	N	N	0	N	00	N
41	20240826	090304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3830	190	2	5.22	1889325625	492134	71.23	3820	3890	3800	4730	2550	3640	3839.06	1.52	0	-89948	3830	3735	3635	3540	3440	3685	3490	73	1090	500	2250	5	1	14655470	561	-33.89	1.30	12	3.36	-113.00	2942.00	5950	20240118	-35.63	2955	20240712	29.61	5950	-35.63	20240118	2955	29.61	20240712	5950	-35.63	20240118	2955	29.61	20240712	5.63	N	013810	500	73 억		222627	N	N	0	N	00	N
42	20240823	160304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3640	-125	5	-3.32	2447346135	675931	76.24	3730	3730	3535	4890	2640	3765	3620.65	1.37	0	24513	3988	3876	3763	3651	3538	3820	3595	73	1125	500	2330	5	1	14655470	533	-32.21	1.24	12	4.61	-113.00	2942.00	5950	20240118	-38.82	2955	20240712	23.18	5950	-38.82	20240118	2955	23.18	20240712	5950	-38.82	20240118	2955	23.18	20240712	5.38	N	013810	500	73 억		200110	N	N	0	N	00	N
43	20240823	150305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3645	-120	5	-3.19	2328380455	643247	72.55	3730	3730	3535	4890	2640	3765	3619.71	1.37	0	18316	3988	3876	3763	3651	3538	3820	3595	73	1125	500	2330	5	1	14655470	534	-32.26	1.24	12	4.39	-113.00	2942.00	5950	20240118	-38.74	2955	20240712	23.35	5950	-38.74	20240118	2955	23.35	20240712	5950	-38.74	20240118	2955	23.35	20240712	5.38	N	013810	500	73 억		200110	N	N	0	N	00	N
44	20240823	140306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3615	-150	5	-3.98	2099351515	579828	65.40	3730	3730	3535	4890	2640	3765	3620.63	1.37	0	-10326	3988	3876	3763	3651	3538	3820	3595	73	1125	500	2330	5	1	14655470	530	-31.99	1.23	12	3.96	-113.00	2942.00	5950	20240118	-39.24	2955	20240712	22.34	5950	-39.24	20240118	2955	22.34	20240712	5950	-39.24	20240118	2955	22.34	20240712	5.38	N	013810	500	73 억		200110	N	N	0	N	00	N
45	20240823	130304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3610	-155	5	-4.12	1817458270	501968	56.62	3730	3730	3535	4890	2640	3765	3620.65	1.37	0	-32120	3988	3876	3763	3651	3538	3820	3595	73	1125	500	2330	5	1	14655470	529	-31.95	1.23	12	3.43	-113.00	2942.00	5950	20240118	-39.33	2955	20240712	22.17	5950	-39.33	20240118	2955	22.17	20240712	5950	-39.33	20240118	2955	22.17	20240712	5.38	N	013810	500	73 억		200110	N	N	0	N	00	N
46	20240823	120304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3565	-200	5	-5.31	1674560030	462105	52.12	3730	3730	3535	4890	2640	3765	3623.74	1.37	0	-24882	3988	3876	3763	3651	3538	3820	3595	73	1125	500	2330	5	1	14655470	522	-31.55	1.21	12	3.15	-113.00	2942.00	5950	20240118	-40.08	2955	20240712	20.64	5950	-40.08	20240118	2955	20.64	20240712	5950	-40.08	20240118	2955	20.64	20240712	5.38	N	013810	500	73 억		200110	N	N	0	N	00	N
47	20240823	110303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3560	-205	5	-5.44	1458615810	401687	45.31	3730	3730	3535	4890	2640	3765	3631.20	1.37	0	-24663	3988	3876	3763	3651	3538	3820	3595	73	1125	500	2330	5	1	14655470	522	-31.50	1.21	12	2.74	-113.00	2942.00	5950	20240118	-40.17	2955	20240712	20.47	5950	-40.17	20240118	2955	20.47	20240712	5950	-40.17	20240118	2955	20.47	20240712	5.38	N	013810	500	73 억		200110	N	N	0	N	00	N
48	20240823	100303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3650	-115	5	-3.05	815607515	222580	25.11	3730	3730	3635	4890	2640	3765	3664.30	1.37	0	-5262	3988	3876	3763	3651	3538	3820	3595	73	1125	500	2330	5	1	14655470	535	-32.30	1.24	12	1.52	-113.00	2942.00	5950	20240118	-38.66	2955	20240712	23.52	5950	-38.66	20240118	2955	23.52	20240712	5950	-38.66	20240118	2955	23.52	20240712	5.38	N	013810	500	73 억		200110	N	N	0	N	00	N
49	20240823	090305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3700	-65	5	-1.73	144095110	38990	4.40	3730	3730	3655	4890	2640	3765	3695.57	1.37	0	1427	3988	3876	3763	3651	3538	3820	3595	73	1125	500	2330	5	1	14655470	542	-32.74	1.26	12	0.27	-113.00	2942.00	5950	20240118	-37.82	2955	20240712	25.21	5950	-37.82	20240118	2955	25.21	20240712	5950	-37.82	20240118	2955	25.21	20240712	5.38	N	013810	500	73 억		200110	N	N	0	N	00	N
50	20240822	160302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3765	-5	5	-0.13	3094867120	826541	112.65	3810	3875	3650	4900	2640	3770	3744.30	1.95	0	-84600	3933	3851	3798	3716	3663	3825	3690	73	1130	500	2330	5	1	14655470	552	-33.32	1.28	12	5.64	-113.00	2942.00	5950	20240118	-36.72	2955	20240712	27.41	5950	-36.72	20240118	2955	27.41	20240712	5950	-36.72	20240118	2955	27.41	20240712	5.71	N	013810	500	73 억		285360	N	N	0	N	00	N
51	20240822	150304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3740	-30	5	-0.80	2662180685	711894	97.02	3810	3875	3650	4900	2640	3770	3739.53	1.95	0	-78756	3933	3851	3798	3716	3663	3825	3690	73	1130	500	2330	5	1	14655470	548	-33.10	1.27	12	4.86	-113.00	2942.00	5950	20240118	-37.14	2955	20240712	26.57	5950	-37.14	20240118	2955	26.57	20240712	5950	-37.14	20240118	2955	26.57	20240712	5.71	N	013810	500	73 억		285360	N	N	0	N	00	N
52	20240822	140306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3695	-75	5	-1.99	2397697165	640834	87.34	3810	3875	3650	4900	2640	3770	3741.48	1.95	0	-106311	3933	3851	3798	3716	3663	3825	3690	73	1130	500	2330	5	1	14655470	542	-32.70	1.26	12	4.37	-113.00	2942.00	5950	20240118	-37.90	2955	20240712	25.04	5950	-37.90	20240118	2955	25.04	20240712	5950	-37.90	20240118	2955	25.04	20240712	5.71	N	013810	500	73 억		285360	N	N	0	N	00	N
53	20240822	130304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3685	-85	5	-2.25	2271922490	606713	82.69	3810	3875	3650	4900	2640	3770	3744.60	1.95	0	-113245	3933	3851	3798	3716	3663	3825	3690	73	1130	500	2330	5	1	14655470	540	-32.61	1.25	12	4.14	-113.00	2942.00	5950	20240118	-38.07	2955	20240712	24.70	5950	-38.07	20240118	2955	24.70	20240712	5950	-38.07	20240118	2955	24.70	20240712	5.71	N	013810	500	73 억		285360	N	N	0	N	00	N
54	20240822	120307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3710	-60	5	-1.59	2061561760	549415	74.88	3810	3875	3650	4900	2640	3770	3752.25	1.95	0	-109161	3933	3851	3798	3716	3663	3825	3690	73	1130	500	2330	5	1	14655470	544	-32.83	1.26	12	3.75	-113.00	2942.00	5950	20240118	-37.65	2955	20240712	25.55	5950	-37.65	20240118	2955	25.55	20240712	5950	-37.65	20240118	2955	25.55	20240712	5.71	N	013810	500	73 억		285360	N	N	0	N	00	N
55	20240822	110303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3695	-75	5	-1.99	1763734435	468855	63.90	3810	3875	3650	4900	2640	3770	3761.77	1.95	0	-67367	3933	3851	3798	3716	3663	3825	3690	73	1130	500	2330	5	1	14655470	542	-32.70	1.26	12	3.20	-113.00	2942.00	5950	20240118	-37.90	2955	20240712	25.04	5950	-37.90	20240118	2955	25.04	20240712	5950	-37.90	20240118	2955	25.04	20240712	5.71	N	013810	500	73 억		285360	N	N	0	N	00	N
56	20240822	100304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3730	-40	5	-1.06	1198550735	315883	43.05	3810	3875	3715	4900	2640	3770	3794.36	1.95	0	-44796	3933	3851	3798	3716	3663	3825	3690	73	1130	500	2330	5	1	14655470	547	-33.01	1.27	12	2.16	-113.00	2942.00	5950	20240118	-37.31	2955	20240712	26.23	5950	-37.31	20240118	2955	26.23	20240712	5950	-37.31	20240118	2955	26.23	20240712	5.71	N	013810	500	73 억		285360	N	N	0	N	00	N
57	20240822	090303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3825	55	2	1.46	209919700	54830	7.47	3810	3875	3805	4900	2640	3770	3829.60	1.95	0	-3822	3933	3851	3798	3716	3663	3825	3690	73	1130	500	2330	5	1	14655470	561	-33.85	1.30	12	0.37	-113.00	2942.00	5950	20240118	-35.71	2955	20240712	29.44	5950	-35.71	20240118	2955	29.44	20240712	5950	-35.71	20240118	2955	29.44	20240712	5.71	N	013810	500	73 억		285360	N	N	0	N	00	N
58	20240821	160303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3770	-120	5	-3.08	2720877815	716301	74.40	3845	3880	3745	5050	2725	3890	3798.34	1.81	0	17581	3993	3941	3908	3856	3823	3925	3840	73	1160	500	2410	5	1	14655470	553	-33.36	1.28	12	4.89	-113.00	2942.00	5950	20240118	-36.64	2955	20240712	27.58	5950	-36.64	20240118	2955	27.58	20240712	5950	-36.64	20240118	2955	27.58	20240712	5.76	N	013810	500	73 억		265544	N	N	0	N	00	N
59	20240821	150306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3775	-115	5	-2.96	2466662935	648919	67.41	3845	3880	3745	5050	2725	3890	3800.69	1.81	0	323	3993	3941	3908	3856	3823	3925	3840	73	1160	500	2410	5	1	14655470	553	-33.41	1.28	12	4.43	-113.00	2942.00	5950	20240118	-36.55	2955	20240712	27.75	5950	-36.55	20240118	2955	27.75	20240712	5950	-36.55	20240118	2955	27.75	20240712	5.76	N	013810	500	73 억		265544	N	N	0	N	00	N
60	20240821	140303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3810	-80	5	-2.06	2207594520	580616	60.31	3845	3880	3745	5050	2725	3890	3801.61	1.81	0	4171	3993	3941	3908	3856	3823	3925	3840	73	1160	500	2410	5	1	14655470	558	-33.72	1.30	12	3.96	-113.00	2942.00	5950	20240118	-35.97	2955	20240712	28.93	5950	-35.97	20240118	2955	28.93	20240712	5950	-35.97	20240118	2955	28.93	20240712	5.76	N	013810	500	73 억		265544	N	N	0	N	00	N
61	20240821	130303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3795	-95	5	-2.44	2042918460	537214	55.80	3845	3880	3745	5050	2725	3890	3802.21	1.81	0	592	3993	3941	3908	3856	3823	3925	3840	73	1160	500	2410	5	1	14655470	556	-33.58	1.29	12	3.67	-113.00	2942.00	5950	20240118	-36.22	2955	20240712	28.43	5950	-36.22	20240118	2955	28.43	20240712	5950	-36.22	20240118	2955	28.43	20240712	5.76	N	013810	500	73 억		265544	N	N	0	N	00	N
62	20240821	120307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3755	-135	5	-3.47	1889404190	496579	51.58	3845	3880	3745	5050	2725	3890	3804.21	1.81	0	-12333	3993	3941	3908	3856	3823	3925	3840	73	1160	500	2410	5	1	14655470	550	-33.23	1.28	12	3.39	-113.00	2942.00	5950	20240118	-36.89	2955	20240712	27.07	5950	-36.89	20240118	2955	27.07	20240712	5950	-36.89	20240118	2955	27.07	20240712	5.76	N	013810	500	73 억		265544	N	N	0	N	00	N
63	20240821	110303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3775	-115	5	-2.96	1554650085	407491	42.33	3845	3880	3770	5050	2725	3890	3814.50	1.81	0	-45329	3993	3941	3908	3856	3823	3925	3840	73	1160	500	2410	5	1	14655470	553	-33.41	1.28	12	2.78	-113.00	2942.00	5950	20240118	-36.55	2955	20240712	27.75	5950	-36.55	20240118	2955	27.75	20240712	5950	-36.55	20240118	2955	27.75	20240712	5.76	N	013810	500	73 억		265544	N	N	0	N	00	N
64	20240821	100305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3825	-65	5	-1.67	1069742730	279560	29.04	3845	3880	3790	5050	2725	3890	3825.69	1.81	0	-26732	3993	3941	3908	3856	3823	3925	3840	73	1160	500	2410	5	1	14655470	561	-33.85	1.30	12	1.91	-113.00	2942.00	5950	20240118	-35.71	2955	20240712	29.44	5950	-35.71	20240118	2955	29.44	20240712	5950	-35.71	20240118	2955	29.44	20240712	5.76	N	013810	500	73 억		265544	N	N	0	N	00	N
65	20240821	090303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3825	-65	5	-1.67	310501155	80833	8.40	3845	3870	3800	5050	2725	3890	3838.98	1.81	0	8512	3993	3941	3908	3856	3823	3925	3840	73	1160	500	2410	5	1	14655470	561	-33.85	1.30	12	0.55	-113.00	2942.00	5950	20240118	-35.71	2955	20240712	29.44	5950	-35.71	20240118	2955	29.44	20240712	5950	-35.71	20240118	2955	29.44	20240712	5.76	N	013810	500	73 억		265544	N	N	0	N	00	N
66	20240820	160300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3890	-130	5	-3.23	3645943655	932685	67.84	3900	3960	3875	5220	2815	4020	3909.09	1.26	0	80425	4190	4105	3990	3905	3790	4047	3847	73	1200	500	2490	5	1	14655470	570	-34.42	1.32	12	6.36	-113.00	2942.00	5950	20240118	-34.62	2955	20240712	31.64	5950	-34.62	20240118	2955	31.64	20240712	5950	-34.62	20240118	2955	31.64	20240712	5.44	N	013810	500	73 억		184462	N	N	0	N	00	N
67	20240820	150303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3900	-120	5	-2.99	3186389930	814651	59.26	3900	3960	3875	5220	2815	4020	3911.35	1.26	0	75474	4190	4105	3990	3905	3790	4047	3847	73	1200	500	2490	5	1	14655470	572	-34.51	1.33	12	5.56	-113.00	2942.00	5950	20240118	-34.45	2955	20240712	31.98	5950	-34.45	20240118	2955	31.98	20240712	5950	-34.45	20240118	2955	31.98	20240712	5.44	N	013810	500	73 억		184462	N	N	0	N	00	N
68	20240820	140303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3915	-105	5	-2.61	2750278460	702738	51.12	3900	3960	3875	5220	2815	4020	3913.65	1.26	0	70439	4190	4105	3990	3905	3790	4047	3847	73	1200	500	2490	5	1	14655470	574	-34.65	1.33	12	4.80	-113.00	2942.00	5950	20240118	-34.20	2955	20240712	32.49	5950	-34.20	20240118	2955	32.49	20240712	5950	-34.20	20240118	2955	32.49	20240712	5.44	N	013810	500	73 억		184462	N	N	0	N	00	N
69	20240820	130303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3900	-120	5	-2.99	2482049910	634029	46.12	3900	3960	3875	5220	2815	4020	3914.72	1.26	0	70065	4190	4105	3990	3905	3790	4047	3847	73	1200	500	2490	5	1	14655470	572	-34.51	1.33	12	4.33	-113.00	2942.00	5950	20240118	-34.45	2955	20240712	31.98	5950	-34.45	20240118	2955	31.98	20240712	5950	-34.45	20240118	2955	31.98	20240712	5.44	N	013810	500	73 억		184462	N	N	0	N	00	N
70	20240820	120303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3930	-90	5	-2.24	2276059270	581463	42.30	3900	3960	3875	5220	2815	4020	3914.36	1.26	0	74716	4190	4105	3990	3905	3790	4047	3847	73	1200	500	2490	5	1	14655470	576	-34.78	1.34	12	3.97	-113.00	2942.00	5950	20240118	-33.95	2955	20240712	32.99	5950	-33.95	20240118	2955	32.99	20240712	5950	-33.95	20240118	2955	32.99	20240712	5.44	N	013810	500	73 억		184462	N	N	0	N	00	N
71	20240820	110302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3900	-120	5	-2.99	2054036955	524575	38.16	3900	3960	3875	5220	2815	4020	3915.61	1.26	0	63053	4190	4105	3990	3905	3790	4047	3847	73	1200	500	2490	5	1	14655470	572	-34.51	1.33	12	3.58	-113.00	2942.00	5950	20240118	-34.45	2955	20240712	31.98	5950	-34.45	20240118	2955	31.98	20240712	5950	-34.45	20240118	2955	31.98	20240712	5.44	N	013810	500	73 억		184462	N	N	0	N	00	N
72	20240820	100301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3930	-90	5	-2.24	1627905900	415714	30.24	3900	3960	3875	5220	2815	4020	3915.92	1.26	0	76016	4190	4105	3990	3905	3790	4047	3847	73	1200	500	2490	5	1	14655470	576	-34.78	1.34	12	2.84	-113.00	2942.00	5950	20240118	-33.95	2955	20240712	32.99	5950	-33.95	20240118	2955	32.99	20240712	5950	-33.95	20240118	2955	32.99	20240712	5.44	N	013810	500	73 억		184462	N	N	0	N	00	N
73	20240820	090302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3895	-125	5	-3.11	486792075	124914	9.09	3900	3925	3875	5220	2815	4020	3896.97	1.26	0	37613	4190	4105	3990	3905	3790	4047	3847	73	1200	500	2490	5	1	14655470	571	-34.47	1.32	12	0.85	-113.00	2942.00	5950	20240118	-34.54	2955	20240712	31.81	5950	-34.54	20240118	2955	31.81	20240712	5950	-34.54	20240118	2955	31.81	20240712	5.44	N	013810	500	73 억		184462	N	N	0	N	00	N
74	20240819	160300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4020	-100	5	-2.43	5298184155	1335473	52.04	4040	4075	3875	5350	2885	4120	3966.40	1.25	0	1815	4470	4295	4175	4000	3880	4235	3940	73	1230	500	2550	5	1	14655470	589	-35.58	1.37	12	9.11	-113.00	2942.00	5950	20240118	-32.44	2955	20240712	36.04	5950	-32.44	20240118	2955	36.04	20240712	5950	-32.44	20240118	2955	36.04	20240712	5.76	N	013810	500	73 억		183233	N	N	0	N	00	N
75	20240819	150300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3970	-150	5	-3.64	4655130070	1174822	45.78	4040	4075	3875	5350	2885	4120	3961.45	1.25	0	35131	4470	4295	4175	4000	3880	4235	3940	73	1230	500	2550	5	1	14655470	582	-35.13	1.35	12	8.02	-113.00	2942.00	5950	20240118	-33.28	2955	20240712	34.35	5950	-33.28	20240118	2955	34.35	20240712	5950	-33.28	20240118	2955	34.35	20240712	5.76	N	013810	500	73 억		183233	N	N	0	N	00	N
76	20240819	140301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3920	-200	5	-4.85	4004058055	1010239	39.37	4040	4075	3875	5350	2885	4120	3962.36	1.25	0	12384	4470	4295	4175	4000	3880	4235	3940	73	1230	500	2550	5	1	14655470	574	-34.69	1.33	12	6.89	-113.00	2942.00	5950	20240118	-34.12	2955	20240712	32.66	5950	-34.12	20240118	2955	32.66	20240712	5950	-34.12	20240118	2955	32.66	20240712	5.76	N	013810	500	73 억		183233	N	N	0	N	00	N
77	20240819	130300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3900	-220	5	-5.34	3698351805	931852	36.31	4040	4075	3885	5350	2885	4120	3967.65	1.25	0	9919	4470	4295	4175	4000	3880	4235	3940	73	1230	500	2550	5	1	14655470	572	-34.51	1.33	12	6.36	-113.00	2942.00	5950	20240118	-34.45	2955	20240712	31.98	5950	-34.45	20240118	2955	31.98	20240712	5950	-34.45	20240118	2955	31.98	20240712	5.76	N	013810	500	73 억		183233	N	N	0	N	00	N
78	20240819	120300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3905	-215	5	-5.22	3466675500	872528	34.00	4040	4075	3885	5350	2885	4120	3971.93	1.25	0	14102	4470	4295	4175	4000	3880	4235	3940	73	1230	500	2550	5	1	14655470	572	-34.56	1.33	12	5.95	-113.00	2942.00	5950	20240118	-34.37	2955	20240712	32.15	5950	-34.37	20240118	2955	32.15	20240712	5950	-34.37	20240118	2955	32.15	20240712	5.76	N	013810	500	73 억		183233	N	N	0	N	00	N
79	20240819	110300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3935	-185	5	-4.49	2917451095	732010	28.52	4040	4075	3910	5350	2885	4120	3984.21	1.25	0	29793	4470	4295	4175	4000	3880	4235	3940	73	1230	500	2550	5	1	14655470	577	-34.82	1.34	12	4.99	-113.00	2942.00	5950	20240118	-33.87	2955	20240712	33.16	5950	-33.87	20240118	2955	33.16	20240712	5950	-33.87	20240118	2955	33.16	20240712	5.76	N	013810	500	73 억		183233	N	N	0	N	00	N
80	20240819	100301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3945	-175	5	-4.25	2294575940	573264	22.34	4040	4075	3920	5350	2885	4120	4001.17	1.25	0	29882	4470	4295	4175	4000	3880	4235	3940	73	1230	500	2550	5	1	14655470	578	-34.91	1.34	12	3.91	-113.00	2942.00	5950	20240118	-33.70	2955	20240712	33.50	5950	-33.70	20240118	2955	33.50	20240712	5950	-33.70	20240118	2955	33.50	20240712	5.76	N	013810	500	73 억		183233	N	N	0	N	00	N
81	20240819	090259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4040	-80	5	-1.94	461119845	114051	4.44	4040	4070	4010	5350	2885	4120	4037.96	1.25	0	18921	4470	4295	4175	4000	3880	4235	3940	73	1230	500	2550	5	1	14655470	592	-35.75	1.37	12	0.78	-113.00	2942.00	5950	20240118	-32.10	2955	20240712	36.72	5950	-32.10	20240118	2955	36.72	20240712	5950	-32.10	20240118	2955	36.72	20240712	5.76	N	013810	500	73 억		183233	N	N	0	N	00	N
82	20240816	160258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4120	-475	5	-10.34	10269273710	2467059	76.81	4325	4350	4055	5970	3220	4595	4161.13	1.86	0	-87031	5038	4816	4553	4331	4068	4927	4442	73	1375	500	2840	5	1	14655470	604	-36.46	1.40	12	16.83	-113.00	2942.00	5950	20240118	-30.76	2955	20240712	39.42	5950	-30.76	20240118	2955	39.42	20240712	5950	-30.76	20240118	2955	39.42	20240712	5.61	N	013810	500	73 억		272812	N	N	0	N	00	N
83	20240816	150300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4115	-480	5	-10.45	9473441695	2274308	70.81	4325	4350	4055	5970	3220	4595	4163.80	1.86	0	-111563	5038	4816	4553	4331	4068	4927	4442	73	1375	500	2840	5	1	14655470	603	-36.42	1.40	12	15.52	-113.00	2942.00	5950	20240118	-30.84	2955	20240712	39.26	5950	-30.84	20240118	2955	39.26	20240712	5950	-30.84	20240118	2955	39.26	20240712	5.61	N	013810	500	73 억		272812	N	N	0	N	00	N
84	20240816	140300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4085	-510	5	-11.10	8692729240	2084146	64.89	4325	4350	4055	5970	3220	4595	4169.14	1.86	0	-147777	5038	4816	4553	4331	4068	4927	4442	73	1375	500	2840	5	1	14655470	599	-36.15	1.39	12	14.22	-113.00	2942.00	5950	20240118	-31.34	2955	20240712	38.24	5950	-31.34	20240118	2955	38.24	20240712	5950	-31.34	20240118	2955	38.24	20240712	5.61	N	013810	500	73 억		272812	N	N	0	N	00	N
85	20240816	130303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4110	-485	5	-10.55	7604355320	1817440	56.58	4325	4350	4085	5970	3220	4595	4182.16	1.86	0	-172123	5038	4816	4553	4331	4068	4927	4442	73	1375	500	2840	5	1	14655470	602	-36.37	1.40	12	12.40	-113.00	2942.00	5950	20240118	-30.92	2955	20240712	39.09	5950	-30.92	20240118	2955	39.09	20240712	5950	-30.92	20240118	2955	39.09	20240712	5.61	N	013810	500	73 억		272812	N	N	0	N	00	N
86	20240816	120301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4105	-490	5	-10.66	7210140905	1721747	53.61	4325	4350	4085	5970	3220	4595	4185.66	1.86	0	-176220	5038	4816	4553	4331	4068	4927	4442	73	1375	500	2840	5	1	14655470	602	-36.33	1.40	12	11.75	-113.00	2942.00	5950	20240118	-31.01	2955	20240712	38.92	5950	-31.01	20240118	2955	38.92	20240712	5950	-31.01	20240118	2955	38.92	20240712	5.61	N	013810	500	73 억		272812	N	N	0	N	00	N
87	20240816	110301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4150	-445	5	-9.68	6616917170	1578037	49.13	4325	4350	4085	5970	3220	4595	4190.95	1.86	0	-174935	5038	4816	4553	4331	4068	4927	4442	73	1375	500	2840	5	1	14655470	608	-36.73	1.41	12	10.77	-113.00	2942.00	5950	20240118	-30.25	2955	20240712	40.44	5950	-30.25	20240118	2955	40.44	20240712	5950	-30.25	20240118	2955	40.44	20240712	5.61	N	013810	500	73 억		272812	N	N	0	N	00	N
88	20240816	100259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4170	-425	5	-9.25	5063809030	1201970	37.42	4325	4350	4120	5970	3220	4595	4210.19	1.86	0	-146541	5038	4816	4553	4331	4068	4927	4442	73	1375	500	2840	5	1	14655470	611	-36.90	1.42	12	8.20	-113.00	2942.00	5950	20240118	-29.92	2955	20240712	41.12	5950	-29.92	20240118	2955	41.12	20240712	5950	-29.92	20240118	2955	41.12	20240712	5.61	N	013810	500	73 억		272812	N	N	0	N	00	N
89	20240816	090300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4235	-360	5	-7.83	1339654040	313484	9.76	4325	4350	4180	5970	3220	4595	4264.44	1.86	0	-52159	5038	4816	4553	4331	4068	4927	4442	73	1375	500	2840	5	1	14655470	621	-37.48	1.44	12	2.14	-113.00	2942.00	5950	20240118	-28.82	2955	20240712	43.32	5950	-28.82	20240118	2955	43.32	20240712	5950	-28.82	20240118	2955	43.32	20240712	5.61	N	013810	500	73 억		272812	N	N	0	N	00	N
90	20240814	160301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4595	-235	5	-4.87	14014924420	3058567	15.27	4480	4775	4290	6270	3385	4830	4581.97	1.47	0	54806	5740	5285	4935	4480	4130	5512	4707	73	1440	500	2990	5	1	14655470	673	-40.66	1.56	12	20.87	-113.00	2942.00	5950	20240118	-22.77	2955	20240712	55.50	5950	-22.77	20240118	2955	55.50	20240712	5950	-22.77	20240118	2955	55.50	20240712	5.16	N	013810	500	73 억		215919	N	N	0	N	00	N
91	20240814	150301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4585	-245	5	-5.07	13244956690	2890726	14.43	4480	4775	4290	6270	3385	4830	4581.76	1.47	0	75098	5740	5285	4935	4480	4130	5512	4707	73	1440	500	2990	5	1	14655470	672	-40.58	1.56	12	19.72	-113.00	2942.00	5950	20240118	-22.94	2955	20240712	55.16	5950	-22.94	20240118	2955	55.16	20240712	5950	-22.94	20240118	2955	55.16	20240712	5.16	N	013810	500	73 억		215919	N	N	0	N	00	N
92	20240814	140305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4595	-235	5	-4.87	12159109145	2654763	13.26	4480	4775	4290	6270	3385	4830	4579.98	1.47	0	59208	5740	5285	4935	4480	4130	5512	4707	73	1440	500	2990	5	1	14655470	673	-40.66	1.56	12	18.11	-113.00	2942.00	5950	20240118	-22.77	2955	20240712	55.50	5950	-22.77	20240118	2955	55.50	20240712	5950	-22.77	20240118	2955	55.50	20240712	5.16	N	013810	500	73 억		215919	N	N	0	N	00	N
93	20240814	130302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4520	-310	5	-6.42	11211102060	2447887	12.22	4480	4775	4290	6270	3385	4830	4579.77	1.47	0	69732	5740	5285	4935	4480	4130	5512	4707	73	1440	500	2990	5	1	14655470	662	-40.00	1.54	12	16.70	-113.00	2942.00	5950	20240118	-24.03	2955	20240712	52.96	5950	-24.03	20240118	2955	52.96	20240712	5950	-24.03	20240118	2955	52.96	20240712	5.16	N	013810	500	73 억		215919	N	N	0	N	00	N
94	20240814	120301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4635	-195	5	-4.04	9395714345	2047645	10.22	4480	4775	4290	6270	3385	4830	4588.39	1.47	0	92794	5740	5285	4935	4480	4130	5512	4707	73	1440	500	2990	5	1	14655470	679	-41.02	1.58	12	13.97	-113.00	2942.00	5950	20240118	-22.10	2955	20240712	56.85	5950	-22.10	20240118	2955	56.85	20240712	5950	-22.10	20240118	2955	56.85	20240712	5.16	N	013810	500	73 억		215919	N	N	0	N	00	N
95	20240814	110258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4710	-120	5	-2.48	8177138010	1786042	8.92	4480	4775	4290	6270	3385	4830	4578.17	1.47	0	65681	5740	5285	4935	4480	4130	5512	4707	73	1440	500	2990	5	1	14655470	690	-41.68	1.60	12	12.19	-113.00	2942.00	5950	20240118	-20.84	2955	20240712	59.39	5950	-20.84	20240118	2955	59.39	20240712	5950	-20.84	20240118	2955	59.39	20240712	5.16	N	013810	500	73 억		215919	N	N	0	N	00	N
96	20240814	100259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4710	-120	5	-2.48	6288120785	1385967	6.92	4480	4715	4290	6270	3385	4830	4536.70	1.47	0	71421	5740	5285	4935	4480	4130	5512	4707	73	1440	500	2990	5	1	14655470	690	-41.68	1.60	12	9.46	-113.00	2942.00	5950	20240118	-20.84	2955	20240712	59.39	5950	-20.84	20240118	2955	59.39	20240712	5950	-20.84	20240118	2955	59.39	20240712	5.16	N	013810	500	73 억		215919	N	N	0	N	00	N
97	20240814	090329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4490	-340	5	-7.04	1830945095	412655	2.06	4480	4505	4290	6270	3385	4830	4435.69	1.47	0	-4630	5740	5285	4935	4480	4130	5512	4707	73	1440	500	2990	5	1	14655470	658	-39.73	1.53	12	2.82	-113.00	2942.00	5950	20240118	-24.54	2955	20240712	51.95	5950	-24.54	20240118	2955	51.95	20240712	5950	-24.54	20240118	2955	51.95	20240712	5.16	N	013810	500	73 억		215919	N	N	0	N	00	N
98	20240813	160257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4830	335	2	7.45	99728572560	19880936	926.37	4670	5390	4585	5840	3150	4495	5016.96	1.75	0	-41357	4685	4590	4460	4365	4235	4637	4412	73	1345	500	2780	5	1	14655470	708	-42.74	1.64	12	135.66	-113.00	2942.00	5950	20240118	-18.82	2955	20240712	63.45	5950	-18.82	20240118	2955	63.45	20240712	5950	-18.82	20240118	2955	63.45	20240712	4.98	N	013810	500	73 억		256454	N	N	0	N	00	N
99	20240813	150258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4790	295	2	6.56	97582873180	19435165	905.60	4670	5390	4585	5840	3150	4495	5021.44	1.75	0	-74312	4685	4590	4460	4365	4235	4637	4412	73	1345	500	2780	5	1	14655470	702	-42.39	1.63	12	132.61	-113.00	2942.00	5950	20240118	-19.50	2955	20240712	62.10	5950	-19.50	20240118	2955	62.10	20240712	5950	-19.50	20240118	2955	62.10	20240712	4.98	N	013810	500	73 억		256454	N	N	0	N	00	N
100	20240813	140257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4760	265	2	5.90	95232971295	18945032	882.76	4670	5390	4585	5840	3150	4495	5027.32	1.75	0	-76327	4685	4590	4460	4365	4235	4637	4412	73	1345	500	2780	5	1	14655470	698	-42.12	1.62	12	129.27	-113.00	2942.00	5950	20240118	-20.00	2955	20240712	61.08	5950	-20.00	20240118	2955	61.08	20240712	5950	-20.00	20240118	2955	61.08	20240712	4.98	N	013810	500	73 억		256454	N	N	0	N	00	N
101	20240813	130258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4920	425	2	9.45	89903385730	17826489	830.64	4670	5390	4585	5840	3150	4495	5043.81	1.75	0	-232877	4685	4590	4460	4365	4235	4637	4412	73	1345	500	2780	5	1	14655470	721	-43.54	1.67	12	121.64	-113.00	2942.00	5950	20240118	-17.31	2955	20240712	66.50	5950	-17.31	20240118	2955	66.50	20240712	5950	-17.31	20240118	2955	66.50	20240712	4.98	N	013810	500	73 억		256454	N	N	0	N	00	N
102	20240813	120258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4830	335	2	7.45	84618919205	16736271	779.84	4670	5390	4585	5840	3150	4495	5056.63	1.75	0	-232204	4685	4590	4460	4365	4235	4637	4412	73	1345	500	2780	5	1	14655470	708	-42.74	1.64	12	114.20	-113.00	2942.00	5950	20240118	-18.82	2955	20240712	63.45	5950	-18.82	20240118	2955	63.45	20240712	5950	-18.82	20240118	2955	63.45	20240712	4.98	N	013810	500	73 억		256454	N	N	0	N	00	N
103	20240813	110256	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5000	505	2	11.23	76184831860	15008230	699.32	4670	5390	4585	5840	3150	4495	5076.91	1.75	0	-226188	4685	4590	4460	4365	4235	4637	4412	73	1345	500	2780	10	1	14655470	733	-44.25	1.70	12	102.41	-113.00	2942.00	5950	20240118	-15.97	2955	20240712	69.20	5950	-15.97	20240118	2955	69.20	20240712	5950	-15.97	20240118	2955	69.20	20240712	4.98	N	013810	500	73 억		256454	N	N	0	N	00	N
104	20240813	100255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5180	685	2	15.24	58534021950	11515602	536.58	4670	5390	4585	5840	3150	4495	5083.95	1.75	0	-140825	4685	4590	4460	4365	4235	4637	4412	73	1345	500	2780	10	1	14655470	759	-45.84	1.76	12	78.58	-113.00	2942.00	5950	20240118	-12.94	2955	20240712	75.30	5950	-12.94	20240118	2955	75.30	20240712	5950	-12.94	20240118	2955	75.30	20240712	4.98	N	013810	500	73 억		256454	N	N	0	N	00	N
105	20240813	090257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4620	125	2	2.78	2377405995	512049	23.86	4670	4670	4595	5840	3150	4495	4648.39	1.75	0	-63876	4685	4590	4460	4365	4235	4637	4412	73	1345	500	2780	5	1	14655470	677	-40.88	1.57	12	3.49	-113.00	2942.00	5950	20240118	-22.35	2955	20240712	56.35	5950	-22.35	20240118	2955	56.35	20240712	5950	-22.35	20240118	2955	56.35	20240712	4.98	N	013810	500	73 억		256454	N	N	0	N	00	N
106	20240812	160256	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4495	-35	5	-0.77	9095617950	2052672	57.88	4400	4555	4330	5880	3175	4530	4429.30	2.01	0	-36465	4830	4680	4510	4360	4190	4755	4435	73	1350	500	2800	5	1	14655470	659	-39.78	1.53	12	14.01	-113.00	2942.00	5950	20240118	-24.45	2955	20240712	52.12	5950	-24.45	20240118	2955	52.12	20240712	5950	-24.45	20240118	2955	52.12	20240712	4.08	N	013810	500	73 억		294702	N	N	0	N	00	N
107	20240812	150257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4490	-40	5	-0.88	7841302335	1774707	50.04	4400	4525	4330	5880	3175	4530	4416.83	2.01	0	14329	4830	4680	4510	4360	4190	4755	4435	73	1350	500	2800	5	1	14655470	658	-39.73	1.53	12	12.11	-113.00	2942.00	5950	20240118	-24.54	2955	20240712	51.95	5950	-24.54	20240118	2955	51.95	20240712	5950	-24.54	20240118	2955	51.95	20240712	4.08	N	013810	500	73 억		294702	N	N	0	N	00	N
108	20240812	140257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4420	-110	5	-2.43	6314283000	1433153	40.41	4400	4490	4330	5880	3175	4530	4403.74	2.01	0	-7188	4830	4680	4510	4360	4190	4755	4435	73	1350	500	2800	5	1	14655470	648	-39.12	1.50	12	9.78	-113.00	2942.00	5950	20240118	-25.71	2955	20240712	49.58	5950	-25.71	20240118	2955	49.58	20240712	5950	-25.71	20240118	2955	49.58	20240712	4.08	N	013810	500	73 억		294702	N	N	0	N	00	N
109	20240812	130254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4435	-95	5	-2.10	5490254540	1248361	35.20	4400	4475	4330	5880	3175	4530	4395.37	2.01	0	-2838	4830	4680	4510	4360	4190	4755	4435	73	1350	500	2800	5	1	14655470	650	-39.25	1.51	12	8.52	-113.00	2942.00	5950	20240118	-25.46	2955	20240712	50.08	5950	-25.46	20240118	2955	50.08	20240712	5950	-25.46	20240118	2955	50.08	20240712	4.08	N	013810	500	73 억		294702	N	N	0	N	00	N
110	20240812	120255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4415	-115	5	-2.54	4451966390	1014821	28.62	4400	4470	4330	5880	3175	4530	4383.46	2.01	0	-5510	4830	4680	4510	4360	4190	4755	4435	73	1350	500	2800	5	1	14655470	647	-39.07	1.50	12	6.92	-113.00	2942.00	5950	20240118	-25.80	2955	20240712	49.41	5950	-25.80	20240118	2955	49.41	20240712	5950	-25.80	20240118	2955	49.41	20240712	4.08	N	013810	500	73 억		294702	N	N	0	N	00	N
111	20240812	110254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4390	-140	5	-3.09	3727513735	850009	23.97	4400	4470	4330	5880	3175	4530	4381.03	2.01	0	29049	4830	4680	4510	4360	4190	4755	4435	73	1350	500	2800	5	1	14655470	643	-38.85	1.49	12	5.80	-113.00	2942.00	5950	20240118	-26.22	2955	20240712	48.56	5950	-26.22	20240118	2955	48.56	20240712	5950	-26.22	20240118	2955	48.56	20240712	4.08	N	013810	500	73 억		294702	N	N	0	N	00	N
112	20240812	100252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4390	-140	5	-3.09	3156644560	719784	20.30	4400	4470	4330	5880	3175	4530	4380.53	2.01	0	34381	4830	4680	4510	4360	4190	4755	4435	73	1350	500	2800	5	1	14655470	643	-38.85	1.49	12	4.91	-113.00	2942.00	5950	20240118	-26.22	2955	20240712	48.56	5950	-26.22	20240118	2955	48.56	20240712	5950	-26.22	20240118	2955	48.56	20240712	4.08	N	013810	500	73 억		294702	N	N	0	N	00	N
113	20240812	090251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4340	-190	5	-4.19	979134230	223212	6.29	4400	4405	4330	5880	3175	4530	4369.17	2.01	0	-32680	4830	4680	4510	4360	4190	4755	4435	73	1350	500	2800	5	1	14655470	636	-38.41	1.48	12	1.52	-113.00	2942.00	5950	20240118	-27.06	2955	20240712	46.87	5950	-27.06	20240118	2955	46.87	20240712	5950	-27.06	20240118	2955	46.87	20240712	4.08	N	013810	500	73 억		294702	N	N	0	N	00	N
114	20240809	160252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4530	-115	5	-2.48	15324794510	3386480	33.48	4400	4660	4340	6030	3255	4645	4524.64	1.64	0	54371	5361	5002	4731	4372	4101	4867	4237	73	1385	500	2870	5	1	14655470	664	-40.09	1.54	12	23.11	-113.00	2942.00	5950	20240118	-23.87	2955	20240712	53.30	5950	-23.87	20240118	2955	53.30	20240712	5950	-23.87	20240118	2955	53.30	20240712	3.77	N	013810	500	73 억		240319	N	N	0	N	00	N
115	20240809	150257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4585	-60	5	-1.29	14381997710	3179274	31.43	4400	4660	4340	6030	3255	4645	4522.99	1.64	0	62432	5361	5002	4731	4372	4101	4867	4237	73	1385	500	2870	5	1	14655470	672	-40.58	1.56	12	21.69	-113.00	2942.00	5950	20240118	-22.94	2955	20240712	55.16	5950	-22.94	20240118	2955	55.16	20240712	5950	-22.94	20240118	2955	55.16	20240712	3.77	N	013810	500	73 억		240319	N	N	0	N	00	N
116	20240809	140256	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4575	-70	5	-1.51	12527787855	2773656	27.42	4400	4660	4340	6030	3255	4645	4515.88	1.64	0	90307	5361	5002	4731	4372	4101	4867	4237	73	1385	500	2870	5	1	14655470	670	-40.49	1.56	12	18.93	-113.00	2942.00	5950	20240118	-23.11	2955	20240712	54.82	5950	-23.11	20240118	2955	54.82	20240712	5950	-23.11	20240118	2955	54.82	20240712	3.77	N	013810	500	73 억		240319	N	N	0	N	00	N
117	20240809	130256	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4550	-95	5	-2.05	11219475985	2487473	24.59	4400	4660	4340	6030	3255	4645	4509.42	1.64	0	98750	5361	5002	4731	4372	4101	4867	4237	73	1385	500	2870	5	1	14655470	667	-40.27	1.55	12	16.97	-113.00	2942.00	5950	20240118	-23.53	2955	20240712	53.98	5950	-23.53	20240118	2955	53.98	20240712	5950	-23.53	20240118	2955	53.98	20240712	3.77	N	013810	500	73 억		240319	N	N	0	N	00	N
118	20240809	120255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4545	-100	5	-2.15	10273582490	2278519	22.53	4400	4660	4340	6030	3255	4645	4507.81	1.64	0	84674	5361	5002	4731	4372	4101	4867	4237	73	1385	500	2870	5	1	14655470	666	-40.22	1.54	12	15.55	-113.00	2942.00	5950	20240118	-23.61	2955	20240712	53.81	5950	-23.61	20240118	2955	53.81	20240712	5950	-23.61	20240118	2955	53.81	20240712	3.77	N	013810	500	73 억		240319	N	N	0	N	00	N
119	20240809	110252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4560	-85	5	-1.83	9324147645	2069869	20.46	4400	4660	4340	6030	3255	4645	4503.49	1.64	0	84560	5361	5002	4731	4372	4101	4867	4237	73	1385	500	2870	5	1	14655470	668	-40.35	1.55	12	14.12	-113.00	2942.00	5950	20240118	-23.36	2955	20240712	54.31	5950	-23.36	20240118	2955	54.31	20240712	5950	-23.36	20240118	2955	54.31	20240712	3.77	N	013810	500	73 억		240319	N	N	0	N	00	N
120	20240809	100258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4545	-100	5	-2.15	7012093370	1567405	15.50	4400	4605	4340	6030	3255	4645	4471.73	1.64	0	46683	5361	5002	4731	4372	4101	4867	4237	73	1385	500	2870	5	1	14655470	666	-40.22	1.54	12	10.70	-113.00	2942.00	5950	20240118	-23.61	2955	20240712	53.81	5950	-23.61	20240118	2955	53.81	20240712	5950	-23.61	20240118	2955	53.81	20240712	3.77	N	013810	500	73 억		240319	N	N	0	N	00	N
121	20240809	090253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4415	-230	5	-4.95	2101646005	477770	4.72	4400	4450	4340	6030	3255	4645	4389.33	1.64	0	25289	5361	5002	4731	4372	4101	4867	4237	73	1385	500	2870	5	1	14655470	647	-39.07	1.50	12	3.26	-113.00	2942.00	5950	20240118	-25.80	2955	20240712	49.41	5950	-25.80	20240118	2955	49.41	20240712	5950	-25.80	20240118	2955	49.41	20240712	3.77	N	013810	500	73 억		240319	N	N	0	N	00	N
122	20240808	160250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4645	-280	5	-5.69	46157335525	9627514	45.71	4870	5090	4460	6400	3450	4925	4794.75	0.48	0	168873	5488	5206	4968	4686	4448	5087	4567	73	1475	500	3050	5	1	14655470	681	-41.11	1.58	12	65.69	-113.00	2942.00	5950	20240118	-21.93	2955	20240712	57.19	5950	-21.93	20240118	2955	57.19	20240712	5950	-21.93	20240118	2955	57.19	20240712	4.70	N	013810	500	73 억		71071	N	N	0	N	00	N
123	20240808	150254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4780	-145	5	-2.94	43483846500	9057217	43.00	4870	5090	4460	6400	3450	4925	4800.92	0.48	0	158273	5488	5206	4968	4686	4448	5087	4567	73	1475	500	3050	5	1	14655470	701	-42.30	1.62	12	61.80	-113.00	2942.00	5950	20240118	-19.66	2955	20240712	61.76	5950	-19.66	20240118	2955	61.76	20240712	5950	-19.66	20240118	2955	61.76	20240712	4.70	N	013810	500	73 억		71071	N	N	0	N	00	N
124	20240808	140254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4730	-195	5	-3.96	38188692910	7952105	37.76	4870	5090	4460	6400	3450	4925	4802.22	0.48	0	158411	5488	5206	4968	4686	4448	5087	4567	73	1475	500	3050	5	1	14655470	693	-41.86	1.61	12	54.26	-113.00	2942.00	5950	20240118	-20.50	2955	20240712	60.07	5950	-20.50	20240118	2955	60.07	20240712	5950	-20.50	20240118	2955	60.07	20240712	4.70	N	013810	500	73 억		71071	N	N	0	N	00	N
125	20240808	130254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4665	-260	5	-5.28	35304802840	7337336	34.84	4870	5090	4460	6400	3450	4925	4811.55	0.48	0	115257	5488	5206	4968	4686	4448	5087	4567	73	1475	500	3050	5	1	14655470	684	-41.28	1.59	12	50.07	-113.00	2942.00	5950	20240118	-21.60	2955	20240712	57.87	5950	-21.60	20240118	2955	57.87	20240712	5950	-21.60	20240118	2955	57.87	20240712	4.70	N	013810	500	73 억		71071	N	N	0	N	00	N
126	20240808	120256	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4545	-380	5	-7.72	31085489805	6418704	30.47	4870	5090	4515	6400	3450	4925	4842.86	0.48	0	-7319	5488	5206	4968	4686	4448	5087	4567	73	1475	500	3050	5	1	14655470	666	-40.22	1.54	12	43.80	-113.00	2942.00	5950	20240118	-23.61	2955	20240712	53.81	5950	-23.61	20240118	2955	53.81	20240712	5950	-23.61	20240118	2955	53.81	20240712	4.70	N	013810	500	73 억		71071	N	N	0	N	00	N
127	20240808	110254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4680	-245	5	-4.97	24009757775	4876704	23.15	4870	5090	4670	6400	3450	4925	4923.36	0.48	0	-65104	5488	5206	4968	4686	4448	5087	4567	73	1475	500	3050	5	1	14655470	686	-41.42	1.59	12	33.28	-113.00	2942.00	5950	20240118	-21.34	2955	20240712	58.38	5950	-21.34	20240118	2955	58.38	20240712	5950	-21.34	20240118	2955	58.38	20240712	4.70	N	013810	500	73 억		71071	N	N	0	N	00	N
128	20240808	100252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4850	-75	5	-1.52	8002560215	1643063	7.80	4870	4965	4800	6400	3450	4925	4870.27	0.48	0	104203	5488	5206	4968	4686	4448	5087	4567	73	1475	500	3050	5	1	14655470	711	-42.92	1.65	12	11.21	-113.00	2942.00	5950	20240118	-18.49	2955	20240712	64.13	5950	-18.49	20240118	2955	64.13	20240712	5950	-18.49	20240118	2955	64.13	20240712	4.70	N	013810	500	73 억		71071	N	N	0	N	00	N
129	20240808	090251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4870	-55	5	-1.12	1672238235	342448	1.63	4870	4965	4850	6400	3450	4925	4882.27	0.48	0	32823	5488	5206	4968	4686	4448	5087	4567	73	1475	500	3050	5	1	14655470	714	-43.10	1.66	12	2.34	-113.00	2942.00	5950	20240118	-18.15	2955	20240712	64.81	5950	-18.15	20240118	2955	64.81	20240712	5950	-18.15	20240118	2955	64.81	20240712	4.70	N	013810	500	73 억		71071	N	N	0	N	00	N
130	20240807	160247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4925	230	2	4.90	103304105815	20836494	83.14	5040	5250	4730	6100	3290	4695	4957.95	0.08	0	59039	5538	5116	4273	3851	3008	5327	4062	73	1405	500	2910	5	1	14655470	722	-43.58	1.67	12	142.18	-113.00	2942.00	5950	20240118	-17.23	2955	20240712	66.67	5950	-17.23	20240118	2955	66.67	20240712	5950	-17.23	20240118	2955	66.67	20240712	5.60	N	013810	500	73 억		11678	N	N	0	N	00	N
131	20240807	150250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4920	225	2	4.79	99276557510	20013528	79.85	5040	5250	4730	6100	3290	4695	4960.49	0.08	0	57308	5538	5116	4273	3851	3008	5327	4062	73	1405	500	2910	5	1	14655470	721	-43.54	1.67	12	136.56	-113.00	2942.00	5950	20240118	-17.31	2955	20240712	66.50	5950	-17.31	20240118	2955	66.50	20240712	5950	-17.31	20240118	2955	66.50	20240712	5.60	N	013810	500	73 억		11678	N	N	0	N	00	N
132	20240807	140253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4865	170	2	3.62	93694485665	18873523	75.30	5040	5250	4730	6100	3290	4695	4964.35	0.08	0	86409	5538	5116	4273	3851	3008	5327	4062	73	1405	500	2910	5	1	14655470	713	-43.05	1.65	12	128.78	-113.00	2942.00	5950	20240118	-18.24	2955	20240712	64.64	5950	-18.24	20240118	2955	64.64	20240712	5950	-18.24	20240118	2955	64.64	20240712	5.60	N	013810	500	73 억		11678	N	N	0	N	00	N
133	20240807	130253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4910	215	2	4.58	89902224910	18095043	72.20	5040	5250	4730	6100	3290	4695	4968.35	0.08	0	-3548	5538	5116	4273	3851	3008	5327	4062	73	1405	500	2910	5	1	14655470	720	-43.45	1.67	12	123.47	-113.00	2942.00	5950	20240118	-17.48	2955	20240712	66.16	5950	-17.48	20240118	2955	66.16	20240712	5950	-17.48	20240118	2955	66.16	20240712	5.60	N	013810	500	73 억		11678	N	N	0	N	00	N
134	20240807	120253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4945	250	2	5.32	82908035590	16677697	66.54	5040	5250	4730	6100	3290	4695	4971.21	0.08	0	-9751	5538	5116	4273	3851	3008	5327	4062	73	1405	500	2910	5	1	14655470	725	-43.76	1.68	12	113.80	-113.00	2942.00	5950	20240118	-16.89	2955	20240712	67.34	5950	-16.89	20240118	2955	67.34	20240712	5950	-16.89	20240118	2955	67.34	20240712	5.60	N	013810	500	73 억		11678	N	N	0	N	00	N
135	20240807	110251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4985	290	2	6.18	41448747645	8459160	33.75	5040	5080	4730	6100	3290	4695	4899.89	0.08	0	79362	5538	5116	4273	3851	3008	5327	4062	73	1405	500	2910	5	1	14655470	731	-44.12	1.69	12	57.72	-113.00	2942.00	5950	20240118	-16.22	2955	20240712	68.70	5950	-16.22	20240118	2955	68.70	20240712	5950	-16.22	20240118	2955	68.70	20240712	5.60	N	013810	500	73 억		11678	N	N	0	N	00	N
136	20240807	100250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4840	145	2	3.09	29124184905	5945821	23.72	5040	5080	4730	6100	3290	4695	4898.30	0.08	0	89661	5538	5116	4273	3851	3008	5327	4062	73	1405	500	2910	5	1	14655470	709	-42.83	1.65	12	40.57	-113.00	2942.00	5950	20240118	-18.66	2955	20240712	63.79	5950	-18.66	20240118	2955	63.79	20240712	5950	-18.66	20240118	2955	63.79	20240712	5.60	N	013810	500	73 억		11678	N	N	0	N	00	N
137	20240807	090249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4915	220	2	4.69	9692743895	1950967	7.78	5040	5080	4860	6100	3290	4695	4968.32	0.08	0	57029	5538	5116	4273	3851	3008	5327	4062	73	1405	500	2910	5	1	14655470	720	-43.50	1.67	12	13.31	-113.00	2942.00	5950	20240118	-17.39	2955	20240712	66.33	5950	-17.39	20240118	2955	66.33	20240712	5950	-17.39	20240118	2955	66.33	20240712	5.60	N	013810	500	73 억		11678	N	N	0	N	00	N
138	20240806	160248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4695	1080	1	29.88	106458151495	25051119	185.04	3515	4695	3430	4695	2535	3615	4249.68	0.61	0	-78075	4408	4011	3563	3166	2718	4210	3365	73	1080	500	2240	5	1	14655470	688	-41.55	1.60	12	170.93	-113.00	2942.00	5950	20240118	-21.09	2955	20240712	58.88	5950	-21.09	20240118	2955	58.88	20240712	5950	-21.09	20240118	2955	58.88	20240712	5.15	N	013810	500	73 억		88742	N	N	0	N	00	N
139	20240806	150251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4665	1050	2	29.05	102080434900	24118698	178.16	3515	4665	3430	4695	2535	3615	4232.52	0.61	0	-76549	4408	4011	3563	3166	2718	4210	3365	73	1080	500	2240	5	1	14655470	684	-41.28	1.59	12	164.57	-113.00	2942.00	5950	20240118	-21.60	2955	20240712	57.87	5950	-21.60	20240118	2955	57.87	20240712	5950	-21.60	20240118	2955	57.87	20240712	5.15	N	013810	500	73 억		88742	Y	N	0	N	00	N
140	20240806	140248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4240	625	2	17.29	81868251165	19507460	144.09	3515	4485	3430	4695	2535	3615	4196.89	0.61	0	-5521	4408	4011	3563	3166	2718	4210	3365	73	1080	500	2240	5	1	14655470	621	-37.52	1.44	12	133.11	-113.00	2942.00	5950	20240118	-28.74	2955	20240712	43.49	5950	-28.74	20240118	2955	43.49	20240712	5950	-28.74	20240118	2955	43.49	20240712	5.15	N	013810	500	73 억		88742	N	N	0	N	00	N
141	20240806	130250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4345	730	2	20.19	74170769070	17711952	130.83	3515	4485	3430	4695	2535	3615	4187.74	0.61	0	-50724	4408	4011	3563	3166	2718	4210	3365	73	1080	500	2240	5	1	14655470	637	-38.45	1.48	12	120.86	-113.00	2942.00	5950	20240118	-26.97	2955	20240712	47.04	5950	-26.97	20240118	2955	47.04	20240712	5950	-26.97	20240118	2955	47.04	20240712	5.15	N	013810	500	73 억		88742	N	N	0	N	00	N
142	20240806	120250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4300	685	2	18.95	55568046605	13473660	99.52	3515	4430	3430	4695	2535	3615	4124.35	0.61	0	-83299	4408	4011	3563	3166	2718	4210	3365	73	1080	500	2240	5	1	14655470	630	-38.05	1.46	12	91.94	-113.00	2942.00	5950	20240118	-27.73	2955	20240712	45.52	5950	-27.73	20240118	2955	45.52	20240712	5950	-27.73	20240118	2955	45.52	20240712	5.15	N	013810	500	73 억		88742	N	N	0	N	00	N
143	20240806	110250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4050	435	2	12.03	29675717715	7401151	54.67	3515	4300	3430	4695	2535	3615	4009.82	0.61	0	-44760	4408	4011	3563	3166	2718	4210	3365	73	1080	500	2240	5	1	14655470	594	-35.84	1.38	12	50.50	-113.00	2942.00	5950	20240118	-31.93	2955	20240712	37.06	5950	-31.93	20240118	2955	37.06	20240712	5950	-31.93	20240118	2955	37.06	20240712	5.15	N	013810	500	73 억		88742	N	N	0	N	00	N
144	20240806	100248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3665	50	2	1.38	3342670155	917670	6.78	3515	3750	3430	4695	2535	3615	3642.68	0.61	0	75311	4408	4011	3563	3166	2718	4210	3365	73	1080	500	2240	5	1	14655470	537	-32.43	1.25	12	6.26	-113.00	2942.00	5950	20240118	-38.40	2955	20240712	24.03	5950	-38.40	20240118	2955	24.03	20240712	5950	-38.40	20240118	2955	24.03	20240712	5.15	N	013810	500	73 억		88742	N	N	0	N	00	N
145	20240806	090248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3560	-55	5	-1.52	420861280	119801	0.88	3515	3600	3430	4695	2535	3615	3509.47	0.61	0	-7472	4408	4011	3563	3166	2718	4210	3365	73	1080	500	2240	5	1	14655470	522	-31.50	1.21	12	0.82	-113.00	2942.00	5950	20240118	-40.17	2955	20240712	20.47	5950	-40.17	20240118	2955	20.47	20240712	5950	-40.17	20240118	2955	20.47	20240712	5.15	N	013810	500	73 억		88742	N	N	0	N	00	N
146	20240805	160246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3615	325	2	9.88	50732224070	13460855	390.07	3610	3960	3115	4275	2305	3290	3769.07	0.26	0	52078	3790	3540	3345	3095	2900	3665	3220	73	985	500	2030	5	1	14655470	530	-31.99	1.23	12	91.85	-113.00	2942.00	5950	20240118	-39.24	2955	20240712	22.34	5950	-39.24	20240118	2955	22.34	20240712	5950	-39.24	20240118	2955	22.34	20240712	5.22	N	013810	500	73 억		37903	N	N	0	N	00	N
147	20240805	150248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3620	330	2	10.03	48526962420	12835406	371.95	3610	3960	3115	4275	2305	3290	3780.71	0.26	0	-34081	3790	3540	3345	3095	2900	3665	3220	73	985	500	2030	5	1	14655470	531	-32.04	1.23	12	87.58	-113.00	2942.00	5950	20240118	-39.16	2955	20240712	22.50	5950	-39.16	20240118	2955	22.50	20240712	5950	-39.16	20240118	2955	22.50	20240712	5.22	N	013810	500	73 억		37903	N	N	0	N	00	N
148	20240805	140249	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3890	600	2	18.24	41813779530	10997032	318.67	3610	3960	3440	4275	2305	3290	3802.28	0.26	0	51448	3790	3540	3345	3095	2900	3665	3220	73	985	500	2030	5	1	14655470	570	-34.42	1.32	12	75.04	-113.00	2942.00	5950	20240118	-34.62	2955	20240712	31.64	5950	-34.62	20240118	2955	31.64	20240712	5950	-34.62	20240118	2955	31.64	20240712	5.22	N	013810	500	73 억		37903	N	N	0	N	00	N
149	20240805	130247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3820	530	2	16.11	37228542465	9791801	283.75	3610	3960	3440	4275	2305	3290	3802.01	0.26	0	-35606	3790	3540	3345	3095	2900	3665	3220	73	985	500	2030	5	1	14655470	560	-33.81	1.30	12	66.81	-113.00	2942.00	5950	20240118	-35.80	2955	20240712	29.27	5950	-35.80	20240118	2955	29.27	20240712	5950	-35.80	20240118	2955	29.27	20240712	5.22	N	013810	500	73 억		37903	N	N	0	N	00	N
150	20240805	120247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3790	500	2	15.20	35959351485	9458350	274.09	3610	3960	3440	4275	2305	3290	3801.86	0.26	0	-33784	3790	3540	3345	3095	2900	3665	3220	73	985	500	2030	5	1	14655470	555	-33.54	1.29	12	64.54	-113.00	2942.00	5950	20240118	-36.30	2955	20240712	28.26	5950	-36.30	20240118	2955	28.26	20240712	5950	-36.30	20240118	2955	28.26	20240712	5.22	N	013810	500	73 억		37903	N	N	0	N	00	N
151	20240805	110251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3790	500	2	15.20	33347579325	8773058	254.23	3610	3960	3440	4275	2305	3290	3801.14	0.26	0	-28303	3790	3540	3345	3095	2900	3665	3220	73	985	500	2030	5	1	14655470	555	-33.54	1.29	12	59.86	-113.00	2942.00	5950	20240118	-36.30	2955	20240712	28.26	5950	-36.30	20240118	2955	28.26	20240712	5950	-36.30	20240118	2955	28.26	20240712	5.22	N	013810	500	73 억		37903	N	N	0	N	00	N
152	20240805	100247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3845	555	2	16.87	26736298750	7052959	204.38	3610	3960	3440	4275	2305	3290	3790.79	0.26	0	8125	3790	3540	3345	3095	2900	3665	3220	73	985	500	2030	5	1	14655470	564	-34.03	1.31	12	48.13	-113.00	2942.00	5950	20240118	-35.38	2955	20240712	30.12	5950	-35.38	20240118	2955	30.12	20240712	5950	-35.38	20240118	2955	30.12	20240712	5.22	N	013810	500	73 억		37903	N	N	0	N	00	N
153	20240805	090245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3515	225	2	6.84	1552098515	439238	12.73	3610	3700	3440	4275	2305	3290	3533.62	0.26	0	-24495	3790	3540	3345	3095	2900	3665	3220	73	985	500	2030	5	1	14655470	515	-31.11	1.19	12	3.00	-113.00	2942.00	5950	20240118	-40.92	2955	20240712	18.95	5950	-40.92	20240118	2955	18.95	20240712	5950	-40.92	20240118	2955	18.95	20240712	5.22	N	013810	500	73 억		37903	N	N	0	N	00	N
154	20240802	160242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3290	55	2	1.70	11603846880	3408134	1878.82	3280	3595	3150	4205	2265	3235	3404.90	2.42	0	-319862	3358	3296	3258	3196	3158	3277	3177	73	970	500	2000	5	1	14655470	482	-29.12	1.12	12	23.26	-113.00	2942.00	5950	20240118	-44.71	2955	20240712	11.34	5950	-44.71	20240118	2955	11.34	20240712	5950	-44.71	20240118	2955	11.34	20240712	5.14	N	013810	500	73 억		354951	N	N	0	N	00	N
155	20240802	150241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3295	60	2	1.85	11271206760	3307170	1823.16	3280	3595	3150	4205	2265	3235	3408.21	2.42	0	-337379	3358	3296	3258	3196	3158	3277	3177	73	970	500	2000	5	1	14655470	483	-29.16	1.12	12	22.57	-113.00	2942.00	5950	20240118	-44.62	2955	20240712	11.51	5950	-44.62	20240118	2955	11.51	20240712	5950	-44.62	20240118	2955	11.51	20240712	5.14	N	013810	500	73 억		354951	N	N	0	N	00	N
156	20240802	140244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3365	130	2	4.02	10224420275	2989610	1648.09	3280	3595	3150	4205	2265	3235	3420.10	2.42	0	-333563	3358	3296	3258	3196	3158	3277	3177	73	970	500	2000	5	1	14655470	493	-29.78	1.14	12	20.40	-113.00	2942.00	5950	20240118	-43.45	2955	20240712	13.87	5950	-43.45	20240118	2955	13.87	20240712	5950	-43.45	20240118	2955	13.87	20240712	5.14	N	013810	500	73 억		354951	N	N	0	N	00	N
157	20240802	130243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3380	145	2	4.48	8161653275	2380844	1312.50	3280	3595	3150	4205	2265	3235	3428.20	2.42	0	-297777	3358	3296	3258	3196	3158	3277	3177	73	970	500	2000	5	1	14655470	495	-29.91	1.15	12	16.25	-113.00	2942.00	5950	20240118	-43.19	2955	20240712	14.38	5950	-43.19	20240118	2955	14.38	20240712	5950	-43.19	20240118	2955	14.38	20240712	5.14	N	013810	500	73 억		354951	N	N	0	N	00	N
158	20240802	120244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3175	-60	5	-1.85	582644945	181207	99.89	3280	3335	3150	4205	2265	3235	3215.16	2.42	0	-42094	3358	3296	3258	3196	3158	3277	3177	73	970	500	2000	5	1	14655470	465	-28.10	1.08	12	1.24	-113.00	2942.00	5950	20240118	-46.64	2955	20240712	7.45	5950	-46.64	20240118	2955	7.45	20240712	5950	-46.64	20240118	2955	7.45	20240712	5.14	N	013810	500	73 억		354951	N	N	0	N	00	N
159	20240802	110245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3210	-25	5	-0.77	483412575	150089	82.74	3280	3335	3150	4205	2265	3235	3220.67	2.42	0	-39193	3358	3296	3258	3196	3158	3277	3177	73	970	500	2000	5	1	14655470	470	-28.41	1.09	12	1.02	-113.00	2942.00	5950	20240118	-46.05	2955	20240712	8.63	5950	-46.05	20240118	2955	8.63	20240712	5950	-46.05	20240118	2955	8.63	20240712	5.14	N	013810	500	73 억		354951	N	N	0	N	00	N
160	20240802	100243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3185	-50	5	-1.55	345642825	106877	58.92	3280	3335	3170	4205	2265	3235	3234.01	2.42	0	-33536	3358	3296	3258	3196	3158	3277	3177	73	970	500	2000	5	1	14655470	467	-28.19	1.08	12	0.73	-113.00	2942.00	5950	20240118	-46.47	2955	20240712	7.78	5950	-46.47	20240118	2955	7.78	20240712	5950	-46.47	20240118	2955	7.78	20240712	5.14	N	013810	500	73 억		354951	N	N	0	N	00	N
161	20240802	090246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3240	5	2	0.15	111072415	33979	18.73	3280	3335	3230	4205	2265	3235	3270.78	2.42	0	-9906	3358	3296	3258	3196	3158	3277	3177	73	970	500	2000	5	1	14655470	475	-28.67	1.10	12	0.23	-113.00	2942.00	5950	20240118	-45.55	2955	20240712	9.64	5950	-45.55	20240118	2955	9.64	20240712	5950	-45.55	20240118	2955	9.64	20240712	5.14	N	013810	500	73 억		354951	N	N	0	N	00	N
162	20240801	160242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3235	-55	5	-1.67	574743825	176863	34.23	3240	3320	3220	4275	2305	3290	3249.67	2.27	0	20621	3506	3397	3211	3102	2916	3452	3157	73	985	500	2030	5	1	14655470	474	-28.63	1.10	12	1.21	-113.00	2942.00	5950	20240118	-45.63	2955	20240712	9.48	5950	-45.63	20240118	2955	9.48	20240712	5950	-45.63	20240118	2955	9.48	20240712	5.22	N	013810	500	73 억		333095	N	N	0	N	00	N
163	20240801	150245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3240	-50	5	-1.52	547032445	168304	32.57	3240	3320	3220	4275	2305	3290	3250.26	2.27	0	21694	3506	3397	3211	3102	2916	3452	3157	73	985	500	2030	5	1	14655470	475	-28.67	1.10	12	1.15	-113.00	2942.00	5950	20240118	-45.55	2955	20240712	9.64	5950	-45.55	20240118	2955	9.64	20240712	5950	-45.55	20240118	2955	9.64	20240712	5.22	N	013810	500	73 억		333095	N	N	0	N	00	N
164	20240801	140248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3230	-60	5	-1.82	505185425	155376	30.07	3240	3320	3220	4275	2305	3290	3251.37	2.27	0	21333	3506	3397	3211	3102	2916	3452	3157	73	985	500	2030	5	1	14655470	473	-28.58	1.10	12	1.06	-113.00	2942.00	5950	20240118	-45.71	2955	20240712	9.31	5950	-45.71	20240118	2955	9.31	20240712	5950	-45.71	20240118	2955	9.31	20240712	5.22	N	013810	500	73 억		333095	N	N	0	N	00	N
165	20240801	130244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3235	-55	5	-1.67	409100265	125664	24.32	3240	3320	3225	4275	2305	3290	3255.51	2.27	0	15322	3506	3397	3211	3102	2916	3452	3157	73	985	500	2030	5	1	14655470	474	-28.63	1.10	12	0.86	-113.00	2942.00	5950	20240118	-45.63	2955	20240712	9.48	5950	-45.63	20240118	2955	9.48	20240712	5950	-45.63	20240118	2955	9.48	20240712	5.22	N	013810	500	73 억		333095	N	N	0	N	00	N
166	20240801	120244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3245	-45	5	-1.37	369382265	113447	21.96	3240	3320	3225	4275	2305	3290	3255.99	2.27	0	13617	3506	3397	3211	3102	2916	3452	3157	73	985	500	2030	5	1	14655470	476	-28.72	1.10	12	0.77	-113.00	2942.00	5950	20240118	-45.46	2955	20240712	9.81	5950	-45.46	20240118	2955	9.81	20240712	5950	-45.46	20240118	2955	9.81	20240712	5.22	N	013810	500	73 억		333095	N	N	0	N	00	N
167	20240801	110244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3235	-55	5	-1.67	339133960	104126	20.15	3240	3320	3225	4275	2305	3290	3256.96	2.27	0	14877	3506	3397	3211	3102	2916	3452	3157	73	985	500	2030	5	1	14655470	474	-28.63	1.10	12	0.71	-113.00	2942.00	5950	20240118	-45.63	2955	20240712	9.48	5950	-45.63	20240118	2955	9.48	20240712	5950	-45.63	20240118	2955	9.48	20240712	5.22	N	013810	500	73 억		333095	N	N	0	N	00	N
168	20240801	100244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3280	-10	5	-0.30	288981000	88756	17.18	3240	3320	3225	4275	2305	3290	3255.90	2.27	0	15543	3506	3397	3211	3102	2916	3452	3157	73	985	500	2030	5	1	14655470	481	-29.03	1.11	12	0.61	-113.00	2942.00	5950	20240118	-44.87	2955	20240712	11.00	5950	-44.87	20240118	2955	11.00	20240712	5950	-44.87	20240118	2955	11.00	20240712	5.22	N	013810	500	73 억		333095	N	N	0	N	00	N
169	20240801	090241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3270	-20	5	-0.61	52167665	16126	3.12	3240	3270	3225	4275	2305	3290	3234.99	2.27	0	2284	3506	3397	3211	3102	2916	3452	3157	73	985	500	2030	5	1	14655470	479	-28.94	1.11	12	0.11	-113.00	2942.00	5950	20240118	-45.04	2955	20240712	10.66	5950	-45.04	20240118	2955	10.66	20240712	5950	-45.04	20240118	2955	10.66	20240712	5.22	N	013810	500	73 억		333095	N	N	0	N	00	N