KissMeData/396470/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	161224	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11500	1120	2	10.79	29587928930	2553112	1124.71	10400	12140	10270	13490	7270	10380	11589.28	0.02	0	26812	10780	10580	10470	10270	10160	10525	10215	16	3110	100	6430	10	1	16120000	1854	66.86	3.05	12	15.84	172.00	3765.00	18290	20240626	-37.12	7850	20240201	46.50	18290	-37.12	20240626	7850	46.50	20240201	18290	-37.12	20240626	7850	46.50	20240201	5.22	N	396470	100	16 억		2869	N	N	0	N	00	N
3	20240830	151241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11380	1000	2	9.63	28636025990	2470106	1088.14	10400	12140	10270	13490	7270	10380	11593.04	0.02	0	27401	10780	10580	10470	10270	10160	10525	10215	16	3110	100	6430	10	1	16120000	1834	66.16	3.02	12	15.32	172.00	3765.00	18290	20240626	-37.78	7850	20240201	44.97	18290	-37.78	20240626	7850	44.97	20240201	18290	-37.78	20240626	7850	44.97	20240201	5.22	N	396470	100	16 억		2869	N	N	0	N	00	N
4	20240830	141238	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11720	1340	2	12.91	20722559110	1789050	788.12	10400	12140	10270	13490	7270	10380	11583.00	0.02	0	3351	10780	10580	10470	10270	10160	10525	10215	16	3110	100	6430	10	1	16120000	1889	68.14	3.11	12	11.10	172.00	3765.00	18290	20240626	-35.92	7850	20240201	49.30	18290	-35.92	20240626	7850	49.30	20240201	18290	-35.92	20240626	7850	49.30	20240201	5.22	N	396470	100	16 억		2869	N	N	0	N	00	N
5	20240830	131230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10640	260	2	2.50	1199070050	114426	50.41	10400	10710	10270	13490	7270	10380	10479.00	0.02	0	-1177	10780	10580	10470	10270	10160	10525	10215	16	3110	100	6430	10	1	16120000	1715	61.86	2.83	12	0.71	172.00	3765.00	18290	20240626	-41.83	7850	20240201	35.54	18290	-41.83	20240626	7850	35.54	20240201	18290	-41.83	20240626	7850	35.54	20240201	5.22	N	396470	100	16 억		2869	N	N	0	N	00	N
6	20240830	121236	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10530	150	2	1.45	962042320	92087	40.57	10400	10660	10270	13490	7270	10380	10447.10	0.02	0	-1293	10780	10580	10470	10270	10160	10525	10215	16	3110	100	6430	10	1	16120000	1697	61.22	2.80	12	0.57	172.00	3765.00	18290	20240626	-42.43	7850	20240201	34.14	18290	-42.43	20240626	7850	34.14	20240201	18290	-42.43	20240626	7850	34.14	20240201	5.22	N	396470	100	16 억		2869	N	N	0	N	00	N
7	20240830	111248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10450	70	2	0.67	795234700	76287	33.61	10400	10570	10270	13490	7270	10380	10424.25	0.02	0	-1239	10780	10580	10470	10270	10160	10525	10215	16	3110	100	6430	10	1	16120000	1685	60.76	2.78	12	0.47	172.00	3765.00	18290	20240626	-42.86	7850	20240201	33.12	18290	-42.86	20240626	7850	33.12	20240201	18290	-42.86	20240626	7850	33.12	20240201	5.22	N	396470	100	16 억		2869	N	N	0	N	00	N
8	20240830	101241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10440	60	2	0.58	528286650	50889	22.42	10400	10500	10270	13490	7270	10380	10381.16	0.02	0	748	10780	10580	10470	10270	10160	10525	10215	16	3110	100	6430	10	1	16120000	1683	60.70	2.77	12	0.32	172.00	3765.00	18290	20240626	-42.92	7850	20240201	32.99	18290	-42.92	20240626	7850	32.99	20240201	18290	-42.92	20240626	7850	32.99	20240201	5.22	N	396470	100	16 억		2869	N	N	0	N	00	N
9	20240830	091246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10390	10	2	0.10	145715040	13997	6.17	10400	10500	10310	13490	7270	10380	10410.45	0.02	0	-1628	10780	10580	10470	10270	10160	10525	10215	16	3110	100	6430	10	1	16120000	1675	60.41	2.76	12	0.09	172.00	3765.00	18290	20240626	-43.19	7850	20240201	32.36	18290	-43.19	20240626	7850	32.36	20240201	18290	-43.19	20240626	7850	32.36	20240201	5.22	N	396470	100	16 억		2869	N	N	0	N	00	N
10	20240829	161245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10380	-720	5	-6.49	2318019230	221797	97.12	10670	10670	10360	14430	7770	11100	10451.23	0.13	0	-18001	11486	11292	10906	10712	10326	11390	10810	16	3330	100	6880	10	1	16120000	1673	60.35	2.76	12	1.38	172.00	3765.00	18290	20240626	-43.25	7850	20240201	32.23	18290	-43.25	20240626	7850	32.23	20240201	18290	-43.25	20240626	7850	32.23	20240201	5.13	N	396470	100	16 억		20699	N	N	0	N	00	N
11	20240829	151259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10430	-670	5	-6.04	2195980690	210051	91.97	10670	10670	10360	14430	7770	11100	10454.49	0.13	0	-17975	11486	11292	10906	10712	10326	11390	10810	16	3330	100	6880	10	1	16120000	1681	60.64	2.77	12	1.30	172.00	3765.00	18290	20240626	-42.97	7850	20240201	32.87	18290	-42.97	20240626	7850	32.87	20240201	18290	-42.97	20240626	7850	32.87	20240201	5.13	N	396470	100	16 억		20699	N	N	0	N	00	N
12	20240829	141258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10530	-570	5	-5.14	1874433630	179197	78.46	10670	10670	10360	14430	7770	11100	10460.16	0.13	0	-16566	11486	11292	10906	10712	10326	11390	10810	16	3330	100	6880	10	1	16120000	1697	61.22	2.80	12	1.11	172.00	3765.00	18290	20240626	-42.43	7850	20240201	34.14	18290	-42.43	20240626	7850	34.14	20240201	18290	-42.43	20240626	7850	34.14	20240201	5.13	N	396470	100	16 억		20699	N	N	0	N	00	N
13	20240829	131258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10490	-610	5	-5.50	1738192050	166224	72.78	10670	10670	10360	14430	7770	11100	10456.90	0.13	0	-17131	11486	11292	10906	10712	10326	11390	10810	16	3330	100	6880	10	1	16120000	1691	60.99	2.79	12	1.03	172.00	3765.00	18290	20240626	-42.65	7850	20240201	33.63	18290	-42.65	20240626	7850	33.63	20240201	18290	-42.65	20240626	7850	33.63	20240201	5.13	N	396470	100	16 억		20699	N	N	0	N	00	N
14	20240829	121258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10440	-660	5	-5.95	1503514640	143725	62.93	10670	10670	10360	14430	7770	11100	10461.02	0.13	0	-16517	11486	11292	10906	10712	10326	11390	10810	16	3330	100	6880	10	1	16120000	1683	60.70	2.77	12	0.89	172.00	3765.00	18290	20240626	-42.92	7850	20240201	32.99	18290	-42.92	20240626	7850	32.99	20240201	18290	-42.92	20240626	7850	32.99	20240201	5.13	N	396470	100	16 억		20699	N	N	0	N	00	N
15	20240829	111257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10430	-670	5	-6.04	1309733400	125103	54.78	10670	10670	10360	14430	7770	11100	10469.21	0.13	0	-18231	11486	11292	10906	10712	10326	11390	10810	16	3330	100	6880	10	1	16120000	1681	60.64	2.77	12	0.78	172.00	3765.00	18290	20240626	-42.97	7850	20240201	32.87	18290	-42.97	20240626	7850	32.87	20240201	18290	-42.97	20240626	7850	32.87	20240201	5.13	N	396470	100	16 억		20699	N	N	0	N	00	N
16	20240829	101248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10510	-590	5	-5.32	1106266270	105605	46.24	10670	10670	10360	14430	7770	11100	10475.47	0.13	0	-17249	11486	11292	10906	10712	10326	11390	10810	16	3330	100	6880	10	1	16120000	1694	61.10	2.79	12	0.66	172.00	3765.00	18290	20240626	-42.54	7850	20240201	33.89	18290	-42.54	20240626	7850	33.89	20240201	18290	-42.54	20240626	7850	33.89	20240201	5.13	N	396470	100	16 억		20699	N	N	0	N	00	N
17	20240829	091257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10480	-620	5	-5.59	457354770	43405	19.01	10670	10670	10420	14430	7770	11100	10536.84	0.13	0	-6796	11486	11292	10906	10712	10326	11390	10810	16	3330	100	6880	10	1	16120000	1689	60.93	2.78	12	0.27	172.00	3765.00	18290	20240626	-42.70	7850	20240201	33.50	18290	-42.70	20240626	7850	33.50	20240201	18290	-42.70	20240626	7850	33.50	20240201	5.13	N	396470	100	16 억		20699	N	N	0	N	00	N
18	20240828	161214	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11100	310	2	2.87	2416334440	223631	100.40	10840	11100	10520	14020	7560	10790	10804.52	0.03	0	15579	11336	11062	10906	10632	10476	10985	10555	16	3230	100	6680	10	1	16120000	1789	64.53	2.95	12	1.39	172.00	3765.00	18290	20240626	-39.31	7850	20240201	41.40	18290	-39.31	20240626	7850	41.40	20240201	18290	-39.31	20240626	7850	41.40	20240201	5.13	N	396470	100	16 억		5219	N	N	0	N	00	N
19	20240828	151223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11060	270	2	2.50	2219333830	205847	92.41	10840	11100	10520	14020	7560	10790	10781.47	0.03	0	15543	11336	11062	10906	10632	10476	10985	10555	16	3230	100	6680	10	1	16120000	1783	64.30	2.94	12	1.28	172.00	3765.00	18290	20240626	-39.53	7850	20240201	40.89	18290	-39.53	20240626	7850	40.89	20240201	18290	-39.53	20240626	7850	40.89	20240201	5.13	N	396470	100	16 억		5219	N	N	0	N	00	N
20	20240828	141223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10860	70	2	0.65	1637369650	152728	68.56	10840	10900	10520	14020	7560	10790	10720.82	0.03	0	10015	11336	11062	10906	10632	10476	10985	10555	16	3230	100	6680	10	1	16120000	1751	63.14	2.88	12	0.95	172.00	3765.00	18290	20240626	-40.62	7850	20240201	38.34	18290	-40.62	20240626	7850	38.34	20240201	18290	-40.62	20240626	7850	38.34	20240201	5.13	N	396470	100	16 억		5219	N	N	0	N	00	N
21	20240828	131222	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10600	-190	5	-1.76	1219453710	113743	51.06	10840	10900	10520	14020	7560	10790	10721.13	0.03	0	-1748	11336	11062	10906	10632	10476	10985	10555	16	3230	100	6680	10	1	16120000	1709	61.63	2.82	12	0.71	172.00	3765.00	18290	20240626	-42.04	7850	20240201	35.03	18290	-42.04	20240626	7850	35.03	20240201	18290	-42.04	20240626	7850	35.03	20240201	5.13	N	396470	100	16 억		5219	N	N	0	N	00	N
22	20240828	121219	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10570	-220	5	-2.04	1091546160	101676	45.65	10840	10900	10520	14020	7560	10790	10735.53	0.03	0	-4337	11336	11062	10906	10632	10476	10985	10555	16	3230	100	6680	10	1	16120000	1704	61.45	2.81	12	0.63	172.00	3765.00	18290	20240626	-42.21	7850	20240201	34.65	18290	-42.21	20240626	7850	34.65	20240201	18290	-42.21	20240626	7850	34.65	20240201	5.13	N	396470	100	16 억		5219	N	N	0	N	00	N
23	20240828	111219	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10680	-110	5	-1.02	884381920	82126	36.87	10840	10900	10650	14020	7560	10790	10768.60	0.03	0	-4613	11336	11062	10906	10632	10476	10985	10555	16	3230	100	6680	10	1	16120000	1722	62.09	2.84	12	0.51	172.00	3765.00	18290	20240626	-41.61	7850	20240201	36.05	18290	-41.61	20240626	7850	36.05	20240201	18290	-41.61	20240626	7850	36.05	20240201	5.13	N	396470	100	16 억		5219	N	N	0	N	00	N
24	20240828	101247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10770	-20	5	-0.19	568364600	52661	23.64	10840	10900	10720	14020	7560	10790	10792.89	0.03	0	-1051	11336	11062	10906	10632	10476	10985	10555	16	3230	100	6680	10	1	16120000	1736	62.62	2.86	12	0.33	172.00	3765.00	18290	20240626	-41.12	7850	20240201	37.20	18290	-41.12	20240626	7850	37.20	20240201	18290	-41.12	20240626	7850	37.20	20240201	5.13	N	396470	100	16 억		5219	N	N	0	N	00	N
25	20240828	091240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10780	-10	5	-0.09	175364970	16255	7.30	10840	10850	10720	14020	7560	10790	10788.37	0.03	0	-4246	11336	11062	10906	10632	10476	10985	10555	16	3230	100	6680	10	1	16120000	1738	62.67	2.86	12	0.10	172.00	3765.00	18290	20240626	-41.06	7850	20240201	37.32	18290	-41.06	20240626	7850	37.32	20240201	18290	-41.06	20240626	7850	37.32	20240201	5.13	N	396470	100	16 억		5219	N	N	0	N	00	N
26	20240827	161211	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10790	-130	5	-1.19	2411473880	219777	47.15	11000	11180	10750	14190	7650	10920	10973.21	0.03	0	1260	11640	11280	11000	10640	10360	11140	10500	16	3270	100	6770	10	1	16120000	1739	62.73	2.87	12	1.36	172.00	3765.00	18290	20240626	-41.01	7850	20240201	37.45	18290	-41.01	20240626	7850	37.45	20240201	18290	-41.01	20240626	7850	37.45	20240201	5.05	N	396470	100	16 억		4031	N	N	0	N	00	N
27	20240827	151220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10810	-110	5	-1.01	2172207220	197602	42.39	11000	11180	10750	14190	7650	10920	10993.17	0.03	0	591	11640	11280	11000	10640	10360	11140	10500	16	3270	100	6770	10	1	16120000	1743	62.85	2.87	12	1.23	172.00	3765.00	18290	20240626	-40.90	7850	20240201	37.71	18290	-40.90	20240626	7850	37.71	20240201	18290	-40.90	20240626	7850	37.71	20240201	5.05	N	396470	100	16 억		4031	N	N	0	N	00	N
28	20240827	141225	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11020	100	2	0.92	1828834200	166110	35.64	11000	11180	10750	14190	7650	10920	11010.26	0.03	0	-147	11640	11280	11000	10640	10360	11140	10500	16	3270	100	6770	10	1	16120000	1776	64.07	2.93	12	1.03	172.00	3765.00	18290	20240626	-39.75	7850	20240201	40.38	18290	-39.75	20240626	7850	40.38	20240201	18290	-39.75	20240626	7850	40.38	20240201	5.05	N	396470	100	16 억		4031	N	N	0	N	00	N
29	20240827	131228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10960	40	2	0.37	1735869000	157633	33.82	11000	11180	10750	14190	7650	10920	11012.61	0.03	0	140	11640	11280	11000	10640	10360	11140	10500	16	3270	100	6770	10	1	16120000	1767	63.72	2.91	12	0.98	172.00	3765.00	18290	20240626	-40.08	7850	20240201	39.62	18290	-40.08	20240626	7850	39.62	20240201	18290	-40.08	20240626	7850	39.62	20240201	5.05	N	396470	100	16 억		4031	N	N	0	N	00	N
30	20240827	121229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10920	0	3	0.00	1609357900	146101	31.34	11000	11180	10750	14190	7650	10920	11015.96	0.03	0	275	11640	11280	11000	10640	10360	11140	10500	16	3270	100	6770	10	1	16120000	1760	63.49	2.90	12	0.91	172.00	3765.00	18290	20240626	-40.30	7850	20240201	39.11	18290	-40.30	20240626	7850	39.11	20240201	18290	-40.30	20240626	7850	39.11	20240201	5.05	N	396470	100	16 억		4031	N	N	0	N	00	N
31	20240827	111226	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10890	-30	5	-0.27	1429158590	129604	27.80	11000	11180	10750	14190	7650	10920	11027.85	0.03	0	650	11640	11280	11000	10640	10360	11140	10500	16	3270	100	6770	10	1	16120000	1755	63.31	2.89	12	0.80	172.00	3765.00	18290	20240626	-40.46	7850	20240201	38.73	18290	-40.46	20240626	7850	38.73	20240201	18290	-40.46	20240626	7850	38.73	20240201	5.05	N	396470	100	16 억		4031	N	N	0	N	00	N
32	20240827	101223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11100	180	2	1.65	1118273840	101356	21.74	11000	11180	10750	14190	7650	10920	11034.12	0.03	0	-2200	11640	11280	11000	10640	10360	11140	10500	16	3270	100	6770	10	1	16120000	1789	64.53	2.95	12	0.63	172.00	3765.00	18290	20240626	-39.31	7850	20240201	41.40	18290	-39.31	20240626	7850	41.40	20240201	18290	-39.31	20240626	7850	41.40	20240201	5.05	N	396470	100	16 억		4031	N	N	0	N	00	N
33	20240827	091223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10870	-50	5	-0.46	442299320	40098	8.60	11000	11180	10870	14190	7650	10920	11032.94	0.03	0	-3207	11640	11280	11000	10640	10360	11140	10500	16	3270	100	6770	10	1	16120000	1752	63.20	2.89	12	0.25	172.00	3765.00	18290	20240626	-40.57	7850	20240201	38.47	18290	-40.57	20240626	7850	38.47	20240201	18290	-40.57	20240626	7850	38.47	20240201	5.05	N	396470	100	16 억		4031	N	N	0	N	00	N
34	20240826	161205	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10920	130	2	1.20	5111822180	463095	202.21	11000	11360	10720	14020	7560	10790	11038.54	0.20	0	-27715	11170	10980	10620	10430	10070	11075	10525	16	3230	100	6680	10	1	16120000	1760	63.49	2.90	12	2.87	172.00	3765.00	18290	20240626	-40.30	7850	20240201	39.11	18290	-40.30	20240626	7850	39.11	20240201	18290	-40.30	20240626	7850	39.11	20240201	5.17	N	396470	100	16 억		31739	N	N	0	N	00	N
35	20240826	151216	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11040	250	2	2.32	4933069050	446783	195.09	11000	11360	10720	14020	7560	10790	11041.31	0.20	0	-26308	11170	10980	10620	10430	10070	11075	10525	16	3230	100	6680	10	1	16120000	1780	64.19	2.93	12	2.77	172.00	3765.00	18290	20240626	-39.64	7850	20240201	40.64	18290	-39.64	20240626	7850	40.64	20240201	18290	-39.64	20240626	7850	40.64	20240201	5.17	N	396470	100	16 억		31739	N	N	0	N	00	N
36	20240826	141220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11230	440	2	4.08	4353214900	394368	172.20	11000	11360	10720	14020	7560	10790	11038.46	0.20	0	-25686	11170	10980	10620	10430	10070	11075	10525	16	3230	100	6680	10	1	16120000	1810	65.29	2.98	12	2.45	172.00	3765.00	18290	20240626	-38.60	7850	20240201	43.06	18290	-38.60	20240626	7850	43.06	20240201	18290	-38.60	20240626	7850	43.06	20240201	5.17	N	396470	100	16 억		31739	N	N	0	N	00	N
37	20240826	131220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10910	120	2	1.11	3342575800	303486	132.52	11000	11360	10720	14020	7560	10790	11013.94	0.20	0	-22918	11170	10980	10620	10430	10070	11075	10525	16	3230	100	6680	10	1	16120000	1759	63.43	2.90	12	1.88	172.00	3765.00	18290	20240626	-40.35	7850	20240201	38.98	18290	-40.35	20240626	7850	38.98	20240201	18290	-40.35	20240626	7850	38.98	20240201	5.17	N	396470	100	16 억		31739	N	N	0	N	00	N
38	20240826	121214	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10830	40	2	0.37	3150257630	285809	124.80	11000	11360	10720	14020	7560	10790	11022.25	0.20	0	-21629	11170	10980	10620	10430	10070	11075	10525	16	3230	100	6680	10	1	16120000	1746	62.97	2.88	12	1.77	172.00	3765.00	18290	20240626	-40.79	7850	20240201	37.96	18290	-40.79	20240626	7850	37.96	20240201	18290	-40.79	20240626	7850	37.96	20240201	5.17	N	396470	100	16 억		31739	N	N	0	N	00	N
39	20240826	111216	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10920	130	2	1.20	2982056330	270279	118.02	11000	11360	10720	14020	7560	10790	11033.25	0.20	0	-17986	11170	10980	10620	10430	10070	11075	10525	16	3230	100	6680	10	1	16120000	1760	63.49	2.90	12	1.68	172.00	3765.00	18290	20240626	-40.30	7850	20240201	39.11	18290	-40.30	20240626	7850	39.11	20240201	18290	-40.30	20240626	7850	39.11	20240201	5.17	N	396470	100	16 억		31739	N	N	0	N	00	N
40	20240826	101218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11140	350	2	3.24	2493548810	225607	98.51	11000	11360	10720	14020	7560	10790	11052.62	0.20	0	-20542	11170	10980	10620	10430	10070	11075	10525	16	3230	100	6680	10	1	16120000	1796	64.77	2.96	12	1.40	172.00	3765.00	18290	20240626	-39.09	7850	20240201	41.91	18290	-39.09	20240626	7850	41.91	20240201	18290	-39.09	20240626	7850	41.91	20240201	5.17	N	396470	100	16 억		31739	N	N	0	N	00	N
41	20240826	091213	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10810	20	2	0.19	450744170	41364	18.06	11000	11090	10800	14020	7560	10790	10897.02	0.20	0	-7708	11170	10980	10620	10430	10070	11075	10525	16	3230	100	6680	10	1	16120000	1743	62.85	2.87	12	0.26	172.00	3765.00	18290	20240626	-40.90	7850	20240201	37.71	18290	-40.90	20240626	7850	37.71	20240201	18290	-40.90	20240626	7850	37.71	20240201	5.17	N	396470	100	16 억		31739	N	N	0	N	00	N
42	20240823	161204	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10790	90	2	0.84	2385542180	227239	117.02	10370	10810	10260	13910	7490	10700	10496.72	0.38	0	-28729	11493	11096	10843	10446	10193	10970	10320	16	3210	100	6630	10	1	16120000	1739	62.73	2.87	12	1.41	172.00	3765.00	18290	20240626	-41.01	7850	20240201	37.45	18290	-41.01	20240626	7850	37.45	20240201	18290	-41.01	20240626	7850	37.45	20240201	5.15	N	396470	100	16 억		61228	N	N	0	N	00	N
43	20240823	151216	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10780	80	2	0.75	2245965730	214294	110.35	10370	10810	10260	13910	7490	10700	10480.76	0.38	0	-24968	11493	11096	10843	10446	10193	10970	10320	16	3210	100	6630	10	1	16120000	1738	62.67	2.86	12	1.33	172.00	3765.00	18290	20240626	-41.06	7850	20240201	37.32	18290	-41.06	20240626	7850	37.32	20240201	18290	-41.06	20240626	7850	37.32	20240201	5.15	N	396470	100	16 억		61228	N	N	0	N	00	N
44	20240823	141216	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10590	-110	5	-1.03	1823047670	174887	90.06	10370	10700	10260	13910	7490	10700	10424.13	0.38	0	-20005	11493	11096	10843	10446	10193	10970	10320	16	3210	100	6630	10	1	16120000	1707	61.57	2.81	12	1.08	172.00	3765.00	18290	20240626	-42.10	7850	20240201	34.90	18290	-42.10	20240626	7850	34.90	20240201	18290	-42.10	20240626	7850	34.90	20240201	5.15	N	396470	100	16 억		61228	N	N	0	N	00	N
45	20240823	131213	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10480	-220	5	-2.06	1421608490	137031	70.56	10370	10510	10260	13910	7490	10700	10374.33	0.38	0	-6065	11493	11096	10843	10446	10193	10970	10320	16	3210	100	6630	10	1	16120000	1689	60.93	2.78	12	0.85	172.00	3765.00	18290	20240626	-42.70	7850	20240201	33.50	18290	-42.70	20240626	7850	33.50	20240201	18290	-42.70	20240626	7850	33.50	20240201	5.15	N	396470	100	16 억		61228	N	N	0	N	00	N
46	20240823	121212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10340	-360	5	-3.36	1122846900	108245	55.74	10370	10490	10260	13910	7490	10700	10373.17	0.38	0	-7050	11493	11096	10843	10446	10193	10970	10320	16	3210	100	6630	10	1	16120000	1667	60.12	2.75	12	0.67	172.00	3765.00	18290	20240626	-43.47	7850	20240201	31.72	18290	-43.47	20240626	7850	31.72	20240201	18290	-43.47	20240626	7850	31.72	20240201	5.15	N	396470	100	16 억		61228	N	N	0	N	00	N
47	20240823	111209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10430	-270	5	-2.52	944711420	91142	46.93	10370	10480	10260	13910	7490	10700	10365.23	0.38	0	-7774	11493	11096	10843	10446	10193	10970	10320	16	3210	100	6630	10	1	16120000	1681	60.64	2.77	12	0.57	172.00	3765.00	18290	20240626	-42.97	7850	20240201	32.87	18290	-42.97	20240626	7850	32.87	20240201	18290	-42.97	20240626	7850	32.87	20240201	5.15	N	396470	100	16 억		61228	N	N	0	N	00	N
48	20240823	101213	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10440	-260	5	-2.43	485820130	46713	24.05	10370	10480	10330	13910	7490	10700	10400.04	0.38	0	-4519	11493	11096	10843	10446	10193	10970	10320	16	3210	100	6630	10	1	16120000	1683	60.70	2.77	12	0.29	172.00	3765.00	18290	20240626	-42.92	7850	20240201	32.99	18290	-42.92	20240626	7850	32.99	20240201	18290	-42.92	20240626	7850	32.99	20240201	5.15	N	396470	100	16 억		61228	N	N	0	N	00	N
49	20240823	091213	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10450	-250	5	-2.34	126777480	12221	6.29	10370	10480	10330	13910	7490	10700	10373.47	0.38	0	970	11493	11096	10843	10446	10193	10970	10320	16	3210	100	6630	10	1	16120000	1685	60.76	2.78	12	0.08	172.00	3765.00	18290	20240626	-42.86	7850	20240201	33.12	18290	-42.86	20240626	7850	33.12	20240201	18290	-42.86	20240626	7850	33.12	20240201	5.15	N	396470	100	16 억		61228	N	N	0	N	00	N
50	20240822	161207	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10700	-390	5	-3.52	2062207770	191255	96.27	11240	11240	10590	14410	7770	11090	10782.94	0.40	0	-3064	11990	11540	11290	10840	10590	11415	10715	16	3320	100	6870	10	1	16120000	1725	62.21	2.84	12	1.19	172.00	3765.00	18290	20240626	-41.50	7850	20240201	36.31	18290	-41.50	20240626	7850	36.31	20240201	18290	-41.50	20240626	7850	36.31	20240201	5.10	N	396470	100	16 억		64809	N	N	0	N	00	N
51	20240822	151216	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10690	-400	5	-3.61	1953555750	181099	91.16	11240	11240	10590	14410	7770	11090	10787.07	0.40	0	-2087	11990	11540	11290	10840	10590	11415	10715	16	3320	100	6870	10	1	16120000	1723	62.15	2.84	12	1.12	172.00	3765.00	18290	20240626	-41.55	7850	20240201	36.18	18290	-41.55	20240626	7850	36.18	20240201	18290	-41.55	20240626	7850	36.18	20240201	5.10	N	396470	100	16 억		64809	N	N	0	N	00	N
52	20240822	141218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10650	-440	5	-3.97	1762340520	163168	82.13	11240	11240	10590	14410	7770	11090	10800.61	0.40	0	-2743	11990	11540	11290	10840	10590	11415	10715	16	3320	100	6870	10	1	16120000	1717	61.92	2.83	12	1.01	172.00	3765.00	18290	20240626	-41.77	7850	20240201	35.67	18290	-41.77	20240626	7850	35.67	20240201	18290	-41.77	20240626	7850	35.67	20240201	5.10	N	396470	100	16 억		64809	N	N	0	N	00	N
53	20240822	131215	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10690	-400	5	-3.61	1610421360	148940	74.97	11240	11240	10590	14410	7770	11090	10812.38	0.40	0	-2552	11990	11540	11290	10840	10590	11415	10715	16	3320	100	6870	10	1	16120000	1723	62.15	2.84	12	0.92	172.00	3765.00	18290	20240626	-41.55	7850	20240201	36.18	18290	-41.55	20240626	7850	36.18	20240201	18290	-41.55	20240626	7850	36.18	20240201	5.10	N	396470	100	16 억		64809	N	N	0	N	00	N
54	20240822	121220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10700	-390	5	-3.52	1369936260	126337	63.59	11240	11240	10600	14410	7770	11090	10843.33	0.40	0	-6642	11990	11540	11290	10840	10590	11415	10715	16	3320	100	6870	10	1	16120000	1725	62.21	2.84	12	0.78	172.00	3765.00	18290	20240626	-41.50	7850	20240201	36.31	18290	-41.50	20240626	7850	36.31	20240201	18290	-41.50	20240626	7850	36.31	20240201	5.10	N	396470	100	16 억		64809	N	N	0	N	00	N
55	20240822	111209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10740	-350	5	-3.16	1098782640	100963	50.82	11240	11240	10740	14410	7770	11090	10882.84	0.40	0	-6710	11990	11540	11290	10840	10590	11415	10715	16	3320	100	6870	10	1	16120000	1731	62.44	2.85	12	0.63	172.00	3765.00	18290	20240626	-41.28	7850	20240201	36.82	18290	-41.28	20240626	7850	36.82	20240201	18290	-41.28	20240626	7850	36.82	20240201	5.10	N	396470	100	16 억		64809	N	N	0	N	00	N
56	20240822	101208	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10820	-270	5	-2.43	687830330	62795	31.61	11240	11240	10800	14410	7770	11090	10953.39	0.40	0	-7859	11990	11540	11290	10840	10590	11415	10715	16	3320	100	6870	10	1	16120000	1744	62.91	2.87	12	0.39	172.00	3765.00	18290	20240626	-40.84	7850	20240201	37.83	18290	-40.84	20240626	7850	37.83	20240201	18290	-40.84	20240626	7850	37.83	20240201	5.10	N	396470	100	16 억		64809	N	N	0	N	00	N
57	20240822	091210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11090	0	3	0.00	155287390	13978	7.04	11240	11240	10980	14410	7770	11090	11109.54	0.40	0	-4953	11990	11540	11290	10840	10590	11415	10715	16	3320	100	6870	10	1	16120000	1788	64.48	2.95	12	0.09	172.00	3765.00	18290	20240626	-39.37	7850	20240201	41.27	18290	-39.37	20240626	7850	41.27	20240201	18290	-39.37	20240626	7850	41.27	20240201	5.10	N	396470	100	16 억		64809	N	N	0	N	00	N
58	20240821	161202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11090	-200	5	-1.77	2210753720	196730	82.32	11420	11740	11040	14670	7910	11290	11237.47	0.56	0	-24025	11643	11466	11323	11146	11003	11395	11075	16	3380	100	6990	10	1	16120000	1788	64.48	2.95	12	1.22	172.00	3765.00	18290	20240626	-39.37	7850	20240201	41.27	18290	-39.37	20240626	7850	41.27	20240201	18290	-39.37	20240626	7850	41.27	20240201	5.16	N	396470	100	16 억		89827	N	N	0	N	00	N
59	20240821	151221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11190	-100	5	-0.89	2138352820	190216	79.60	11420	11740	11040	14670	7910	11290	11241.57	0.56	0	-23308	11643	11466	11323	11146	11003	11395	11075	16	3380	100	6990	10	1	16120000	1804	65.06	2.97	12	1.18	172.00	3765.00	18290	20240626	-38.82	7850	20240201	42.55	18290	-38.82	20240626	7850	42.55	20240201	18290	-38.82	20240626	7850	42.55	20240201	5.16	N	396470	100	16 억		89827	N	N	0	N	00	N
60	20240821	141214	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11120	-170	5	-1.51	1946377140	173044	72.41	11420	11740	11040	14670	7910	11290	11247.74	0.56	0	-25765	11643	11466	11323	11146	11003	11395	11075	16	3380	100	6990	10	1	16120000	1793	64.65	2.95	12	1.07	172.00	3765.00	18290	20240626	-39.20	7850	20240201	41.66	18290	-39.20	20240626	7850	41.66	20240201	18290	-39.20	20240626	7850	41.66	20240201	5.16	N	396470	100	16 억		89827	N	N	0	N	00	N
61	20240821	131222	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11080	-210	5	-1.86	1796975240	159556	66.77	11420	11740	11070	14670	7910	11290	11262.25	0.56	0	-26131	11643	11466	11323	11146	11003	11395	11075	16	3380	100	6990	10	1	16120000	1786	64.42	2.94	12	0.99	172.00	3765.00	18290	20240626	-39.42	7850	20240201	41.15	18290	-39.42	20240626	7850	41.15	20240201	18290	-39.42	20240626	7850	41.15	20240201	5.16	N	396470	100	16 억		89827	N	N	0	N	00	N
62	20240821	121221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11130	-160	5	-1.42	1604169420	142191	59.50	11420	11740	11070	14670	7910	11290	11281.76	0.56	0	-24281	11643	11466	11323	11146	11003	11395	11075	16	3380	100	6990	10	1	16120000	1794	64.71	2.96	12	0.88	172.00	3765.00	18290	20240626	-39.15	7850	20240201	41.78	18290	-39.15	20240626	7850	41.78	20240201	18290	-39.15	20240626	7850	41.78	20240201	5.16	N	396470	100	16 억		89827	N	N	0	N	00	N
63	20240821	111216	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11110	-180	5	-1.59	1462720900	129446	54.17	11420	11740	11070	14670	7910	11290	11299.90	0.56	0	-26468	11643	11466	11323	11146	11003	11395	11075	16	3380	100	6990	10	1	16120000	1791	64.59	2.95	12	0.80	172.00	3765.00	18290	20240626	-39.26	7850	20240201	41.53	18290	-39.26	20240626	7850	41.53	20240201	18290	-39.26	20240626	7850	41.53	20240201	5.16	N	396470	100	16 억		89827	N	N	0	N	00	N
64	20240821	101220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11160	-130	5	-1.15	1243714390	109765	45.93	11420	11740	11130	14670	7910	11290	11330.90	0.56	0	-20139	11643	11466	11323	11146	11003	11395	11075	16	3380	100	6990	10	1	16120000	1799	64.88	2.96	12	0.68	172.00	3765.00	18290	20240626	-38.98	7850	20240201	42.17	18290	-38.98	20240626	7850	42.17	20240201	18290	-38.98	20240626	7850	42.17	20240201	5.16	N	396470	100	16 억		89827	N	N	0	N	00	N
65	20240821	091211	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11180	-110	5	-0.97	769643950	67432	28.22	11420	11740	11160	14670	7910	11290	11414.64	0.56	0	-3993	11643	11466	11323	11146	11003	11395	11075	16	3380	100	6990	10	1	16120000	1802	65.00	2.97	12	0.42	172.00	3765.00	18290	20240626	-38.87	7850	20240201	42.42	18290	-38.87	20240626	7850	42.42	20240201	18290	-38.87	20240626	7850	42.42	20240201	5.16	N	396470	100	16 억		89827	N	N	0	N	00	N
66	20240820	161157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11290	220	2	1.99	2678302630	236384	82.17	11360	11500	11180	14390	7750	11070	11330.38	0.37	0	29528	12336	11702	11356	10722	10376	11530	10550	16	3320	100	6860	10	1	16120000	1820	65.64	3.00	12	1.47	172.00	3765.00	18290	20240626	-38.27	7850	20240201	43.82	18290	-38.27	20240626	7850	43.82	20240201	18290	-38.27	20240626	7850	43.82	20240201	5.12	N	396470	100	16 억		60291	N	N	0	N	00	N
67	20240820	151212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11300	230	2	2.08	2581674860	227824	79.19	11360	11500	11180	14390	7750	11070	11331.88	0.37	0	30058	12336	11702	11356	10722	10376	11530	10550	16	3320	100	6860	10	1	16120000	1822	65.70	3.00	12	1.41	172.00	3765.00	18290	20240626	-38.22	7850	20240201	43.95	18290	-38.22	20240626	7850	43.95	20240201	18290	-38.22	20240626	7850	43.95	20240201	5.12	N	396470	100	16 억		60291	N	N	0	N	00	N
68	20240820	141206	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11270	200	2	1.81	2306189200	203404	70.70	11360	11500	11180	14390	7750	11070	11337.97	0.37	0	22166	12336	11702	11356	10722	10376	11530	10550	16	3320	100	6860	10	1	16120000	1817	65.52	2.99	12	1.26	172.00	3765.00	18290	20240626	-38.38	7850	20240201	43.57	18290	-38.38	20240626	7850	43.57	20240201	18290	-38.38	20240626	7850	43.57	20240201	5.12	N	396470	100	16 억		60291	N	N	0	N	00	N
69	20240820	131211	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11340	270	2	2.44	2024093290	178381	62.01	11360	11500	11180	14390	7750	11070	11347.02	0.37	0	25452	12336	11702	11356	10722	10376	11530	10550	16	3320	100	6860	10	1	16120000	1828	65.93	3.01	12	1.11	172.00	3765.00	18290	20240626	-38.00	7850	20240201	44.46	18290	-38.00	20240626	7850	44.46	20240201	18290	-38.00	20240626	7850	44.46	20240201	5.12	N	396470	100	16 억		60291	N	N	0	N	00	N
70	20240820	121202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11300	230	2	2.08	1776757140	156499	54.40	11360	11500	11180	14390	7750	11070	11353.15	0.37	0	23648	12336	11702	11356	10722	10376	11530	10550	16	3320	100	6860	10	1	16120000	1822	65.70	3.00	12	0.97	172.00	3765.00	18290	20240626	-38.22	7850	20240201	43.95	18290	-38.22	20240626	7850	43.95	20240201	18290	-38.22	20240626	7850	43.95	20240201	5.12	N	396470	100	16 억		60291	N	N	0	N	00	N
71	20240820	111201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11360	290	2	2.62	1524922600	134252	46.67	11360	11500	11180	14390	7750	11070	11358.66	0.37	0	19513	12336	11702	11356	10722	10376	11530	10550	16	3320	100	6860	10	1	16120000	1831	66.05	3.02	12	0.83	172.00	3765.00	18290	20240626	-37.89	7850	20240201	44.71	18290	-37.89	20240626	7850	44.71	20240201	18290	-37.89	20240626	7850	44.71	20240201	5.12	N	396470	100	16 억		60291	N	N	0	N	00	N
72	20240820	101156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11200	130	2	1.17	1132667220	99642	34.64	11360	11500	11180	14390	7750	11070	11367.37	0.37	0	22157	12336	11702	11356	10722	10376	11530	10550	16	3320	100	6860	10	1	16120000	1805	65.12	2.97	12	0.62	172.00	3765.00	18290	20240626	-38.76	7850	20240201	42.68	18290	-38.76	20240626	7850	42.68	20240201	18290	-38.76	20240626	7850	42.68	20240201	5.12	N	396470	100	16 억		60291	N	N	0	N	00	N
73	20240820	091200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11440	370	2	3.34	501039770	43936	15.27	11360	11470	11310	14390	7750	11070	11403.85	0.37	0	15016	12336	11702	11356	10722	10376	11530	10550	16	3320	100	6860	10	1	16120000	1844	66.51	3.04	12	0.27	172.00	3765.00	18290	20240626	-37.45	7850	20240201	45.73	18290	-37.45	20240626	7850	45.73	20240201	18290	-37.45	20240626	7850	45.73	20240201	5.12	N	396470	100	16 억		60291	N	N	0	N	00	N
74	20240819	161147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11070	-740	5	-6.27	3207696990	283410	101.15	11990	11990	11010	15350	8270	11810	11319.64	0.32	0	10441	12403	12106	11943	11646	11483	12025	11565	16	3540	100	7320	10	1	16120000	1784	64.36	2.94	12	1.76	172.00	3765.00	18290	20240626	-39.48	7850	20240201	41.02	18290	-39.48	20240626	7850	41.02	20240201	18290	-39.48	20240626	7850	41.02	20240201	5.17	N	396470	100	16 억		51145	N	N	0	N	00	N
75	20240819	151159	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11060	-750	5	-6.35	2971764700	262055	93.52	11990	11990	11020	15350	8270	11810	11339.69	0.32	0	6197	12403	12106	11943	11646	11483	12025	11565	16	3540	100	7320	10	1	16120000	1783	64.30	2.94	12	1.63	172.00	3765.00	18290	20240626	-39.53	7850	20240201	40.89	18290	-39.53	20240626	7850	40.89	20240201	18290	-39.53	20240626	7850	40.89	20240201	5.17	N	396470	100	16 억		51145	N	N	0	N	00	N
76	20240819	141159	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11220	-590	5	-5.00	2241660200	196200	70.02	11990	11990	11140	15350	8270	11810	11424.79	0.32	0	3882	12403	12106	11943	11646	11483	12025	11565	16	3540	100	7320	10	1	16120000	1809	65.23	2.98	12	1.22	172.00	3765.00	18290	20240626	-38.66	7850	20240201	42.93	18290	-38.66	20240626	7850	42.93	20240201	18290	-38.66	20240626	7850	42.93	20240201	5.17	N	396470	100	16 억		51145	N	N	0	N	00	N
77	20240819	131155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11240	-570	5	-4.83	1984504910	173230	61.82	11990	11990	11160	15350	8270	11810	11455.28	0.32	0	87	12403	12106	11943	11646	11483	12025	11565	16	3540	100	7320	10	1	16120000	1812	65.35	2.99	12	1.07	172.00	3765.00	18290	20240626	-38.55	7850	20240201	43.18	18290	-38.55	20240626	7850	43.18	20240201	18290	-38.55	20240626	7850	43.18	20240201	5.17	N	396470	100	16 억		51145	N	N	0	N	00	N
78	20240819	121153	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11380	-430	5	-3.64	1571803280	136604	48.75	11990	11990	11350	15350	8270	11810	11505.61	0.32	0	-3686	12403	12106	11943	11646	11483	12025	11565	16	3540	100	7320	10	1	16120000	1834	66.16	3.02	12	0.85	172.00	3765.00	18290	20240626	-37.78	7850	20240201	44.97	18290	-37.78	20240626	7850	44.97	20240201	18290	-37.78	20240626	7850	44.97	20240201	5.17	N	396470	100	16 억		51145	N	N	0	N	00	N
79	20240819	111156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11510	-300	5	-2.54	1338084540	116066	41.42	11990	11990	11360	15350	8270	11810	11527.92	0.32	0	-3790	12403	12106	11943	11646	11483	12025	11565	16	3540	100	7320	10	1	16120000	1855	66.92	3.06	12	0.72	172.00	3765.00	18290	20240626	-37.07	7850	20240201	46.62	18290	-37.07	20240626	7850	46.62	20240201	18290	-37.07	20240626	7850	46.62	20240201	5.17	N	396470	100	16 억		51145	N	N	0	N	00	N
80	20240819	101154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11480	-330	5	-2.79	1105904810	95728	34.16	11990	11990	11360	15350	8270	11810	11551.76	0.32	0	-4636	12403	12106	11943	11646	11483	12025	11565	16	3540	100	7320	10	1	16120000	1851	66.74	3.05	12	0.59	172.00	3765.00	18290	20240626	-37.23	7850	20240201	46.24	18290	-37.23	20240626	7850	46.24	20240201	18290	-37.23	20240626	7850	46.24	20240201	5.17	N	396470	100	16 억		51145	N	N	0	N	00	N
81	20240819	091152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11540	-270	5	-2.29	377469320	32303	11.53	11990	11990	11440	15350	8270	11810	11684.10	0.32	0	-6808	12403	12106	11943	11646	11483	12025	11565	16	3540	100	7320	10	1	16120000	1860	67.09	3.07	12	0.20	172.00	3765.00	18290	20240626	-36.91	7850	20240201	47.01	18290	-36.91	20240626	7850	47.01	20240201	18290	-36.91	20240626	7850	47.01	20240201	5.17	N	396470	100	16 억		51145	N	N	0	N	00	N
82	20240816	161143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11810	100	2	0.85	3329661010	277717	68.07	12050	12240	11780	15220	8200	11710	11989.56	0.19	0	20379	12716	12212	11926	11422	11136	12070	11280	16	3510	100	7260	10	1	16120000	1904	68.66	3.14	12	1.72	172.00	3765.00	18290	20240626	-35.43	7850	20240201	50.45	18290	-35.43	20240626	7850	50.45	20240201	18290	-35.43	20240626	7850	50.45	20240201	5.27	N	396470	100	16 억		30779	N	N	0	N	00	N
83	20240816	151151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11870	160	2	1.37	3199152970	266691	65.36	12050	12240	11780	15220	8200	11710	11995.73	0.19	0	18342	12716	12212	11926	11422	11136	12070	11280	16	3510	100	7260	10	1	16120000	1913	69.01	3.15	12	1.65	172.00	3765.00	18290	20240626	-35.10	7850	20240201	51.21	18290	-35.10	20240626	7850	51.21	20240201	18290	-35.10	20240626	7850	51.21	20240201	5.27	N	396470	100	16 억		30779	N	N	0	N	00	N
84	20240816	141155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11800	90	2	0.77	2960786730	246581	60.44	12050	12240	11800	15220	8200	11710	12007.36	0.19	0	16646	12716	12212	11926	11422	11136	12070	11280	16	3510	100	7260	10	1	16120000	1902	68.60	3.13	12	1.53	172.00	3765.00	18290	20240626	-35.48	7850	20240201	50.32	18290	-35.48	20240626	7850	50.32	20240201	18290	-35.48	20240626	7850	50.32	20240201	5.27	N	396470	100	16 억		30779	N	N	0	N	00	N
85	20240816	131155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11870	160	2	1.37	2762904510	229839	56.33	12050	12240	11800	15220	8200	11710	12021.04	0.19	0	15124	12716	12212	11926	11422	11136	12070	11280	16	3510	100	7260	10	1	16120000	1913	69.01	3.15	12	1.43	172.00	3765.00	18290	20240626	-35.10	7850	20240201	51.21	18290	-35.10	20240626	7850	51.21	20240201	18290	-35.10	20240626	7850	51.21	20240201	5.27	N	396470	100	16 억		30779	N	N	0	N	00	N
86	20240816	121148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11840	130	2	1.11	2568182060	213370	52.30	12050	12240	11800	15220	8200	11710	12036.28	0.19	0	14624	12716	12212	11926	11422	11136	12070	11280	16	3510	100	7260	10	1	16120000	1909	68.84	3.14	12	1.32	172.00	3765.00	18290	20240626	-35.27	7850	20240201	50.83	18290	-35.27	20240626	7850	50.83	20240201	18290	-35.27	20240626	7850	50.83	20240201	5.27	N	396470	100	16 억		30779	N	N	0	N	00	N
87	20240816	111154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11960	250	2	2.13	2259101570	187303	45.91	12050	12240	11900	15220	8200	11710	12061.21	0.19	0	14937	12716	12212	11926	11422	11136	12070	11280	16	3510	100	7260	10	1	16120000	1928	69.53	3.18	12	1.16	172.00	3765.00	18290	20240626	-34.61	7850	20240201	52.36	18290	-34.61	20240626	7850	52.36	20240201	18290	-34.61	20240626	7850	52.36	20240201	5.27	N	396470	100	16 억		30779	N	N	0	N	00	N
88	20240816	101148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12070	360	2	3.07	1866250250	154503	37.87	12050	12240	11920	15220	8200	11710	12079.06	0.19	0	18343	12716	12212	11926	11422	11136	12070	11280	16	3510	100	7260	10	1	16120000	1946	70.17	3.21	12	0.96	172.00	3765.00	18290	20240626	-34.01	7850	20240201	53.76	18290	-34.01	20240626	7850	53.76	20240201	18290	-34.01	20240626	7850	53.76	20240201	5.27	N	396470	100	16 억		30779	N	N	0	N	00	N
89	20240816	091152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12030	320	2	2.73	677403840	56124	13.76	12050	12170	11920	15220	8200	11710	12069.77	0.19	0	7328	12716	12212	11926	11422	11136	12070	11280	16	3510	100	7260	10	1	16120000	1939	69.94	3.20	12	0.35	172.00	3765.00	18290	20240626	-34.23	7850	20240201	53.25	18290	-34.23	20240626	7850	53.25	20240201	18290	-34.23	20240626	7850	53.25	20240201	5.27	N	396470	100	16 억		30779	N	N	0	N	00	N
90	20240814	161151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11710	-160	5	-1.35	4821153170	401405	97.27	12300	12430	11640	15430	8310	11870	12011.23	0.30	0	-17911	12783	12326	11843	11386	10903	12085	11145	16	3560	100	7350	10	1	16120000	1888	68.08	3.11	12	2.49	172.00	3765.00	18290	20240626	-35.98	7850	20240201	49.17	18290	-35.98	20240626	7850	49.17	20240201	18290	-35.98	20240626	7850	49.17	20240201	5.12	N	396470	100	16 억		48698	N	N	0	N	00	N
91	20240814	151152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11750	-120	5	-1.01	4578215310	380677	92.25	12300	12430	11640	15430	8310	11870	12026.51	0.30	0	-20154	12783	12326	11843	11386	10903	12085	11145	16	3560	100	7350	10	1	16120000	1894	68.31	3.12	12	2.36	172.00	3765.00	18290	20240626	-35.76	7850	20240201	49.68	18290	-35.76	20240626	7850	49.68	20240201	18290	-35.76	20240626	7850	49.68	20240201	5.12	N	396470	100	16 억		48698	N	N	0	N	00	N
92	20240814	141159	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11740	-130	5	-1.10	4230525240	351196	85.11	12300	12430	11640	15430	8310	11870	12046.05	0.30	0	-20429	12783	12326	11843	11386	10903	12085	11145	16	3560	100	7350	10	1	16120000	1892	68.26	3.12	12	2.18	172.00	3765.00	18290	20240626	-35.81	7850	20240201	49.55	18290	-35.81	20240626	7850	49.55	20240201	18290	-35.81	20240626	7850	49.55	20240201	5.12	N	396470	100	16 억		48698	N	N	0	N	00	N
93	20240814	131155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11890	20	2	0.17	3480362160	287508	69.67	12300	12430	11820	15430	8310	11870	12105.27	0.30	0	-31198	12783	12326	11843	11386	10903	12085	11145	16	3560	100	7350	10	1	16120000	1917	69.13	3.16	12	1.78	172.00	3765.00	18290	20240626	-34.99	7850	20240201	51.46	18290	-34.99	20240626	7850	51.46	20240201	18290	-34.99	20240626	7850	51.46	20240201	5.12	N	396470	100	16 억		48698	N	N	0	N	00	N
94	20240814	121147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11970	100	2	0.84	3081655990	254022	61.56	12300	12430	11880	15430	8310	11870	12131.45	0.30	0	-23837	12783	12326	11843	11386	10903	12085	11145	16	3560	100	7350	10	1	16120000	1930	69.59	3.18	12	1.58	172.00	3765.00	18290	20240626	-34.55	7850	20240201	52.48	18290	-34.55	20240626	7850	52.48	20240201	18290	-34.55	20240626	7850	52.48	20240201	5.12	N	396470	100	16 억		48698	N	N	0	N	00	N
95	20240814	111144	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12000	130	2	1.10	2755596000	226745	54.95	12300	12430	11880	15430	8310	11870	12152.84	0.30	0	-15598	12783	12326	11843	11386	10903	12085	11145	16	3560	100	7350	10	1	16120000	1934	69.77	3.19	12	1.41	172.00	3765.00	18290	20240626	-34.39	7850	20240201	52.87	18290	-34.39	20240626	7850	52.87	20240201	18290	-34.39	20240626	7850	52.87	20240201	5.12	N	396470	100	16 억		48698	N	N	0	N	00	N
96	20240814	101139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11970	100	2	0.84	2252862310	184707	44.76	12300	12430	11950	15430	8310	11870	12196.95	0.30	0	-14250	12783	12326	11843	11386	10903	12085	11145	16	3560	100	7350	10	1	16120000	1930	69.59	3.18	12	1.15	172.00	3765.00	18290	20240626	-34.55	7850	20240201	52.48	18290	-34.55	20240626	7850	52.48	20240201	18290	-34.55	20240626	7850	52.48	20240201	5.12	N	396470	100	16 억		48698	N	N	0	N	00	N
97	20240814	091215	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12260	390	2	3.29	954153470	77591	18.80	12300	12430	12170	15430	8310	11870	12297.22	0.30	0	4697	12783	12326	11843	11386	10903	12085	11145	16	3560	100	7350	10	1	16120000	1976	71.28	3.26	12	0.48	172.00	3765.00	18290	20240626	-32.97	7850	20240201	56.18	18290	-32.97	20240626	7850	56.18	20240201	18290	-32.97	20240626	7850	56.18	20240201	5.12	N	396470	100	16 억		48698	N	N	0	N	00	N
98	20240813	161135	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11870	-230	5	-1.90	4788089290	408683	89.89	12160	12300	11360	15730	8470	12100	11715.43	0.13	0	29113	12920	12510	12290	11880	11660	12400	11770	16	3630	100	7500	10	1	16120000	1913	69.01	3.15	12	2.54	172.00	3765.00	18290	20240626	-35.10	7850	20240201	51.21	18290	-35.10	20240626	7850	51.21	20240201	18290	-35.10	20240626	7850	51.21	20240201	4.74	N	396470	100	16 억		21660	N	N	0	N	00	N
99	20240813	151143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11830	-270	5	-2.23	4656428300	397569	87.44	12160	12300	11360	15730	8470	12100	11712.23	0.13	0	28392	12920	12510	12290	11880	11660	12400	11770	16	3630	100	7500	10	1	16120000	1907	68.78	3.14	12	2.47	172.00	3765.00	18290	20240626	-35.32	7850	20240201	50.70	18290	-35.32	20240626	7850	50.70	20240201	18290	-35.32	20240626	7850	50.70	20240201	4.74	N	396470	100	16 억		21660	N	N	0	N	00	N
100	20240813	141139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11500	-600	5	-4.96	4021888700	343482	75.55	12160	12300	11360	15730	8470	12100	11709.14	0.13	0	23553	12920	12510	12290	11880	11660	12400	11770	16	3630	100	7500	10	1	16120000	1854	66.86	3.05	12	2.13	172.00	3765.00	18290	20240626	-37.12	7850	20240201	46.50	18290	-37.12	20240626	7850	46.50	20240201	18290	-37.12	20240626	7850	46.50	20240201	4.74	N	396470	100	16 억		21660	N	N	0	N	00	N
101	20240813	131139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11520	-580	5	-4.79	3774723540	322003	70.82	12160	12300	11360	15730	8470	12100	11722.61	0.13	0	16288	12920	12510	12290	11880	11660	12400	11770	16	3630	100	7500	10	1	16120000	1857	66.98	3.06	12	2.00	172.00	3765.00	18290	20240626	-37.01	7850	20240201	46.75	18290	-37.01	20240626	7850	46.75	20240201	18290	-37.01	20240626	7850	46.75	20240201	4.74	N	396470	100	16 억		21660	N	N	0	N	00	N
102	20240813	121134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11570	-530	5	-4.38	3418567160	291287	64.07	12160	12300	11360	15730	8470	12100	11736.05	0.13	0	15952	12920	12510	12290	11880	11660	12400	11770	16	3630	100	7500	10	1	16120000	1865	67.27	3.07	12	1.81	172.00	3765.00	18290	20240626	-36.74	7850	20240201	47.39	18290	-36.74	20240626	7850	47.39	20240201	18290	-36.74	20240626	7850	47.39	20240201	4.74	N	396470	100	16 억		21660	N	N	0	N	00	N
103	20240813	111132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11490	-610	5	-5.04	2879767940	244277	53.73	12160	12300	11450	15730	8470	12100	11788.92	0.13	0	12444	12920	12510	12290	11880	11660	12400	11770	16	3630	100	7500	10	1	16120000	1852	66.80	3.05	12	1.52	172.00	3765.00	18290	20240626	-37.18	7850	20240201	46.37	18290	-37.18	20240626	7850	46.37	20240201	18290	-37.18	20240626	7850	46.37	20240201	4.74	N	396470	100	16 억		21660	N	N	0	N	00	N
104	20240813	101130	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11630	-470	5	-3.88	1903162660	160066	35.21	12160	12300	11580	15730	8470	12100	11889.83	0.13	0	9151	12920	12510	12290	11880	11660	12400	11770	16	3630	100	7500	10	1	16120000	1875	67.62	3.09	12	0.99	172.00	3765.00	18290	20240626	-36.41	7850	20240201	48.15	18290	-36.41	20240626	7850	48.15	20240201	18290	-36.41	20240626	7850	48.15	20240201	4.74	N	396470	100	16 억		21660	N	N	0	N	00	N
105	20240813	091136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12020	-80	5	-0.66	394501900	32530	7.15	12160	12300	11970	15730	8470	12100	12127.34	0.13	0	610	12920	12510	12290	11880	11660	12400	11770	16	3630	100	7500	10	1	16120000	1938	69.88	3.19	12	0.20	172.00	3765.00	18290	20240626	-34.28	7850	20240201	53.12	18290	-34.28	20240626	7850	53.12	20240201	18290	-34.28	20240626	7850	53.12	20240201	4.74	N	396470	100	16 억		21660	N	N	0	N	00	N
106	20240812	161120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12100	-10	5	-0.08	5539823850	447848	55.65	12260	12700	12070	15740	8480	12110	12370.60	0.38	0	-40191	13550	12830	12470	11750	11390	12650	11570	16	3630	100	7500	10	1	16120000	1951	70.35	3.21	12	2.78	172.00	3765.00	18290	20240626	-33.84	7850	20240201	54.14	18290	-33.84	20240626	7850	54.14	20240201	18290	-33.84	20240626	7850	54.14	20240201	4.80	N	396470	100	16 억		61843	N	N	0	N	00	N
107	20240812	151125	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12120	10	2	0.08	5282769930	426609	53.01	12260	12700	12070	15740	8480	12110	12383.30	0.38	0	-36350	13550	12830	12470	11750	11390	12650	11570	16	3630	100	7500	10	1	16120000	1954	70.47	3.22	12	2.65	172.00	3765.00	18290	20240626	-33.73	7850	20240201	54.39	18290	-33.73	20240626	7850	54.39	20240201	18290	-33.73	20240626	7850	54.39	20240201	4.80	N	396470	100	16 억		61843	N	N	0	N	00	N
108	20240812	141125	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12130	20	2	0.17	5019634260	404916	50.31	12260	12700	12070	15740	8480	12110	12396.88	0.38	0	-32484	13550	12830	12470	11750	11390	12650	11570	16	3630	100	7500	10	1	16120000	1955	70.52	3.22	12	2.51	172.00	3765.00	18290	20240626	-33.68	7850	20240201	54.52	18290	-33.68	20240626	7850	54.52	20240201	18290	-33.68	20240626	7850	54.52	20240201	4.80	N	396470	100	16 억		61843	N	N	0	N	00	N
109	20240812	131120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12130	20	2	0.17	4488538270	361034	44.86	12260	12700	12120	15740	8480	12110	12432.65	0.38	0	-29764	13550	12830	12470	11750	11390	12650	11570	16	3630	100	7500	10	1	16120000	1955	70.52	3.22	12	2.24	172.00	3765.00	18290	20240626	-33.68	7850	20240201	54.52	18290	-33.68	20240626	7850	54.52	20240201	18290	-33.68	20240626	7850	54.52	20240201	4.80	N	396470	100	16 억		61843	N	N	0	N	00	N
110	20240812	121122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12290	180	2	1.49	4006341230	321530	39.95	12260	12700	12120	15740	8480	12110	12460.48	0.38	0	-22968	13550	12830	12470	11750	11390	12650	11570	16	3630	100	7500	10	1	16120000	1981	71.45	3.26	12	1.99	172.00	3765.00	18290	20240626	-32.80	7850	20240201	56.56	18290	-32.80	20240626	7850	56.56	20240201	18290	-32.80	20240626	7850	56.56	20240201	4.80	N	396470	100	16 억		61843	N	N	0	N	00	N
111	20240812	111125	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12320	210	2	1.73	3810083910	305578	37.97	12260	12700	12120	15740	8480	12110	12468.70	0.38	0	-19060	13550	12830	12470	11750	11390	12650	11570	16	3630	100	7500	10	1	16120000	1986	71.63	3.27	12	1.90	172.00	3765.00	18290	20240626	-32.64	7850	20240201	56.94	18290	-32.64	20240626	7850	56.94	20240201	18290	-32.64	20240626	7850	56.94	20240201	4.80	N	396470	100	16 억		61843	N	N	0	N	00	N
112	20240812	101110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12480	370	2	3.06	3271962200	262185	32.58	12260	12700	12120	15740	8480	12110	12479.90	0.38	0	-24616	13550	12830	12470	11750	11390	12650	11570	16	3630	100	7500	10	1	16120000	2012	72.56	3.31	12	1.63	172.00	3765.00	18290	20240626	-31.77	7850	20240201	58.98	18290	-31.77	20240626	7850	58.98	20240201	18290	-31.77	20240626	7850	58.98	20240201	4.80	N	396470	100	16 억		61843	N	N	0	N	00	N
113	20240812	091111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12320	210	2	1.73	488610710	39958	4.96	12260	12320	12120	15740	8480	12110	12228.75	0.38	0	5498	13550	12830	12470	11750	11390	12650	11570	16	3630	100	7500	10	1	16120000	1986	71.63	3.27	12	0.25	172.00	3765.00	18290	20240626	-32.64	7850	20240201	56.94	18290	-32.64	20240626	7850	56.94	20240201	18290	-32.64	20240626	7850	56.94	20240201	4.80	N	396470	100	16 억		61843	N	N	0	N	00	N
114	20240809	161103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12110	-390	5	-3.12	10037888620	796555	138.93	13030	13190	12110	16250	8750	12500	12602.79	1.17	0	-130139	13140	12820	12350	12030	11560	12980	12190	16	3750	100	7750	10	1	16120000	1952	70.41	3.22	12	4.94	172.00	3765.00	18290	20240626	-33.79	7850	20240201	54.27	18290	-33.79	20240626	7850	54.27	20240201	18290	-33.79	20240626	7850	54.27	20240201	4.75	N	396470	100	16 억		189061	N	N	0	N	00	N
115	20240809	151132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12200	-300	5	-2.40	9663413420	765714	133.55	13030	13190	12110	16250	8750	12500	12620.17	1.17	0	-127170	13140	12820	12350	12030	11560	12980	12190	16	3750	100	7750	10	1	16120000	1967	70.93	3.24	12	4.75	172.00	3765.00	18290	20240626	-33.30	7850	20240201	55.41	18290	-33.30	20240626	7850	55.41	20240201	18290	-33.30	20240626	7850	55.41	20240201	4.75	N	396470	100	16 억		189061	N	N	0	N	00	N
116	20240809	141139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12140	-360	5	-2.88	9014077590	712538	124.28	13030	13190	12110	16250	8750	12500	12650.71	1.17	0	-118360	13140	12820	12350	12030	11560	12980	12190	16	3750	100	7750	10	1	16120000	1957	70.58	3.22	12	4.42	172.00	3765.00	18290	20240626	-33.62	7850	20240201	54.65	18290	-33.62	20240626	7850	54.65	20240201	18290	-33.62	20240626	7850	54.65	20240201	4.75	N	396470	100	16 억		189061	N	N	0	N	00	N
117	20240809	131126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12430	-70	5	-0.56	8032313870	632677	110.35	13030	13190	12380	16250	8750	12500	12695.83	1.17	0	-112352	13140	12820	12350	12030	11560	12980	12190	16	3750	100	7750	10	1	16120000	2004	72.27	3.30	12	3.92	172.00	3765.00	18290	20240626	-32.04	7850	20240201	58.34	18290	-32.04	20240626	7850	58.34	20240201	18290	-32.04	20240626	7850	58.34	20240201	4.75	N	396470	100	16 억		189061	N	N	0	N	00	N
118	20240809	121127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12460	-40	5	-0.32	7522286670	591617	103.19	13030	13190	12400	16250	8750	12500	12714.88	1.17	0	-110730	13140	12820	12350	12030	11560	12980	12190	16	3750	100	7750	10	1	16120000	2009	72.44	3.31	12	3.67	172.00	3765.00	18290	20240626	-31.88	7850	20240201	58.73	18290	-31.88	20240626	7850	58.73	20240201	18290	-31.88	20240626	7850	58.73	20240201	4.75	N	396470	100	16 억		189061	N	N	0	N	00	N
119	20240809	111119	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12460	-40	5	-0.32	7149704350	561697	97.97	13030	13190	12400	16250	8750	12500	12728.85	1.17	0	-102896	13140	12820	12350	12030	11560	12980	12190	16	3750	100	7750	10	1	16120000	2009	72.44	3.31	12	3.48	172.00	3765.00	18290	20240626	-31.88	7850	20240201	58.73	18290	-31.88	20240626	7850	58.73	20240201	18290	-31.88	20240626	7850	58.73	20240201	4.75	N	396470	100	16 억		189061	N	N	0	N	00	N
120	20240809	101125	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12530	30	2	0.24	5030848100	392736	68.50	13030	13190	12500	16250	8750	12500	12809.93	1.17	0	-63230	13140	12820	12350	12030	11560	12980	12190	16	3750	100	7750	10	1	16120000	2020	72.85	3.33	12	2.44	172.00	3765.00	18290	20240626	-31.49	7850	20240201	59.62	18290	-31.49	20240626	7850	59.62	20240201	18290	-31.49	20240626	7850	59.62	20240201	4.75	N	396470	100	16 억		189061	N	N	0	N	00	N
121	20240809	091124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12910	410	2	3.28	2051195750	157688	27.50	13030	13190	12900	16250	8750	12500	13008.71	1.17	0	-16998	13140	12820	12350	12030	11560	12980	12190	16	3750	100	7750	10	1	16120000	2081	75.06	3.43	12	0.98	172.00	3765.00	18290	20240626	-29.41	7850	20240201	64.46	18290	-29.41	20240626	7850	64.46	20240201	18290	-29.41	20240626	7850	64.46	20240201	4.75	N	396470	100	16 억		189061	N	N	0	N	00	N
122	20240808	161101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12500	100	2	0.81	6985623300	563191	27.70	12090	12670	11880	16120	8680	12400	12403.49	1.18	0	-18481	13833	13116	12163	11446	10493	13475	11805	16	3720	100	7680	10	1	16120000	2015	72.67	3.32	12	3.49	172.00	3765.00	18290	20240626	-31.66	7850	20240201	59.24	18290	-31.66	20240626	7850	59.24	20240201	18290	-31.66	20240626	7850	59.24	20240201	5.00	N	396470	100	16 억		190204	N	N	0	N	00	N
123	20240808	151118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12470	70	2	0.56	6728166700	542640	26.69	12090	12670	11880	16120	8680	12400	12398.95	1.18	0	-21720	13833	13116	12163	11446	10493	13475	11805	16	3720	100	7680	10	1	16120000	2010	72.50	3.31	12	3.37	172.00	3765.00	18290	20240626	-31.82	7850	20240201	58.85	18290	-31.82	20240626	7850	58.85	20240201	18290	-31.82	20240626	7850	58.85	20240201	5.00	N	396470	100	16 억		190204	N	N	0	N	00	N
124	20240808	141118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12540	140	2	1.13	6279925200	506780	24.92	12090	12670	11880	16120	8680	12400	12391.80	1.18	0	-19046	13833	13116	12163	11446	10493	13475	11805	16	3720	100	7680	10	1	16120000	2021	72.91	3.33	12	3.14	172.00	3765.00	18290	20240626	-31.44	7850	20240201	59.75	18290	-31.44	20240626	7850	59.75	20240201	18290	-31.44	20240626	7850	59.75	20240201	5.00	N	396470	100	16 억		190204	N	N	0	N	00	N
125	20240808	131115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12520	120	2	0.97	5948724840	480267	23.62	12090	12670	11880	16120	8680	12400	12386.26	1.18	0	-21585	13833	13116	12163	11446	10493	13475	11805	16	3720	100	7680	10	1	16120000	2018	72.79	3.33	12	2.98	172.00	3765.00	18290	20240626	-31.55	7850	20240201	59.49	18290	-31.55	20240626	7850	59.49	20240201	18290	-31.55	20240626	7850	59.49	20240201	5.00	N	396470	100	16 억		190204	N	N	0	N	00	N
126	20240808	121119	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12540	140	2	1.13	5394674630	436254	21.46	12090	12670	11880	16120	8680	12400	12365.84	1.18	0	-20684	13833	13116	12163	11446	10493	13475	11805	16	3720	100	7680	10	1	16120000	2021	72.91	3.33	12	2.71	172.00	3765.00	18290	20240626	-31.44	7850	20240201	59.75	18290	-31.44	20240626	7850	59.75	20240201	18290	-31.44	20240626	7850	59.75	20240201	5.00	N	396470	100	16 억		190204	N	N	0	N	00	N
127	20240808	111116	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12580	180	2	1.45	4864343860	393952	19.37	12090	12670	11880	16120	8680	12400	12347.44	1.18	0	-7606	13833	13116	12163	11446	10493	13475	11805	16	3720	100	7680	10	1	16120000	2028	73.14	3.34	12	2.44	172.00	3765.00	18290	20240626	-31.22	7850	20240201	60.25	18290	-31.22	20240626	7850	60.25	20240201	18290	-31.22	20240626	7850	60.25	20240201	5.00	N	396470	100	16 억		190204	N	N	0	N	00	N
128	20240808	101110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12490	90	2	0.73	3485953510	284166	13.98	12090	12610	11880	16120	8680	12400	12266.92	1.18	0	8648	13833	13116	12163	11446	10493	13475	11805	16	3720	100	7680	10	1	16120000	2013	72.62	3.32	12	1.76	172.00	3765.00	18290	20240626	-31.71	7850	20240201	59.11	18290	-31.71	20240626	7850	59.11	20240201	18290	-31.71	20240626	7850	59.11	20240201	5.00	N	396470	100	16 억		190204	N	N	0	N	00	N
129	20240808	091104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12320	-80	5	-0.65	1558811970	127660	6.28	12090	12470	11880	16120	8680	12400	12209.41	1.18	0	10063	13833	13116	12163	11446	10493	13475	11805	16	3720	100	7680	10	1	16120000	1986	71.63	3.27	12	0.79	172.00	3765.00	18290	20240626	-32.64	7850	20240201	56.94	18290	-32.64	20240626	7850	56.94	20240201	18290	-32.64	20240626	7850	56.94	20240201	5.00	N	396470	100	16 억		190204	N	N	0	N	00	N
130	20240807	161050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12400	1800	2	16.98	24865657640	2024685	344.88	11780	12880	11210	13780	7420	10600	12282.00	1.55	0	-48320	11440	11020	10510	10090	9580	11230	10300	16	3180	100	6570	10	1	16120000	1999	72.09	3.29	12	12.56	172.00	3765.00	18290	20240626	-32.20	7850	20240201	57.96	18290	-32.20	20240626	7850	57.96	20240201	18290	-32.20	20240626	7850	57.96	20240201	5.78	N	396470	100	16 억		250587	N	N	0	N	00	N
131	20240807	151105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12220	1620	2	15.28	24490471850	1994239	339.69	11780	12880	11210	13780	7420	10600	12281.43	1.55	0	-50521	11440	11020	10510	10090	9580	11230	10300	16	3180	100	6570	10	1	16120000	1970	71.05	3.25	12	12.37	172.00	3765.00	18290	20240626	-33.19	7850	20240201	55.67	18290	-33.19	20240626	7850	55.67	20240201	18290	-33.19	20240626	7850	55.67	20240201	5.78	N	396470	100	16 억		250587	N	N	0	N	00	N
132	20240807	141109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12510	1910	2	18.02	22954054010	1869674	318.47	11780	12880	11210	13780	7420	10600	12277.91	1.55	0	-51950	11440	11020	10510	10090	9580	11230	10300	16	3180	100	6570	10	1	16120000	2017	72.73	3.32	12	11.60	172.00	3765.00	18290	20240626	-31.60	7850	20240201	59.36	18290	-31.60	20240626	7850	59.36	20240201	18290	-31.60	20240626	7850	59.36	20240201	5.78	N	396470	100	16 억		250587	N	N	0	N	00	N
133	20240807	131103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12450	1850	2	17.45	21665794740	1767222	301.02	11780	12880	11210	13780	7420	10600	12260.72	1.55	0	-42903	11440	11020	10510	10090	9580	11230	10300	16	3180	100	6570	10	1	16120000	2007	72.38	3.31	12	10.96	172.00	3765.00	18290	20240626	-31.93	7850	20240201	58.60	18290	-31.93	20240626	7850	58.60	20240201	18290	-31.93	20240626	7850	58.60	20240201	5.78	N	396470	100	16 억		250587	N	N	0	N	00	N
134	20240807	121107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12670	2070	2	19.53	20807765050	1698596	289.33	11780	12880	11210	13780	7420	10600	12250.92	1.55	0	-44576	11440	11020	10510	10090	9580	11230	10300	16	3180	100	6570	10	1	16120000	2042	73.66	3.37	12	10.54	172.00	3765.00	18290	20240626	-30.73	7850	20240201	61.40	18290	-30.73	20240626	7850	61.40	20240201	18290	-30.73	20240626	7850	61.40	20240201	5.78	N	396470	100	16 억		250587	N	N	0	N	00	N
135	20240807	111104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12400	1800	2	16.98	17893165030	1467137	249.91	11780	12880	11210	13780	7420	10600	12197.03	1.55	0	-81845	11440	11020	10510	10090	9580	11230	10300	16	3180	100	6570	10	1	16120000	1999	72.09	3.29	12	9.10	172.00	3765.00	18290	20240626	-32.20	7850	20240201	57.96	18290	-32.20	20240626	7850	57.96	20240201	18290	-32.20	20240626	7850	57.96	20240201	5.78	N	396470	100	16 억		250587	N	N	0	N	00	N
136	20240807	101057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11800	1200	2	11.32	8894905480	746549	127.16	11780	12330	11210	13780	7420	10600	11916.41	1.55	0	-130417	11440	11020	10510	10090	9580	11230	10300	16	3180	100	6570	10	1	16120000	1902	68.60	3.13	12	4.63	172.00	3765.00	18290	20240626	-35.48	7850	20240201	50.32	18290	-35.48	20240626	7850	50.32	20240201	18290	-35.48	20240626	7850	50.32	20240201	5.78	N	396470	100	16 억		250587	N	N	0	N	00	N
137	20240807	091135	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12000	1400	2	13.21	5107710950	428146	72.93	11780	12330	11210	13780	7420	10600	11932.86	1.55	0	-112852	11440	11020	10510	10090	9580	11230	10300	16	3180	100	6570	10	1	16120000	1934	69.77	3.19	12	2.66	172.00	3765.00	18290	20240626	-34.39	7850	20240201	52.87	18290	-34.39	20240626	7850	52.87	20240201	18290	-34.39	20240626	7850	52.87	20240201	5.78	N	396470	100	16 억		250587	N	N	0	N	00	N
138	20240806	161043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10600	580	2	5.79	6120690280	582115	60.27	10170	10930	10000	13020	7020	10020	10514.98	1.21	0	58189	12940	11480	10380	8920	7820	10930	8370	16	3000	100	6210	10	1	16120000	1709	61.63	2.82	12	3.61	172.00	3765.00	18290	20240626	-42.04	7850	20240201	35.03	18290	-42.04	20240626	7850	35.03	20240201	18290	-42.04	20240626	7850	35.03	20240201	5.90	N	396470	100	16 억		195465	N	N	0	N	00	N
139	20240806	151100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10690	670	2	6.69	5846147650	556272	57.59	10170	10930	10000	13020	7020	10020	10509.97	1.21	0	60330	12940	11480	10380	8920	7820	10930	8370	16	3000	100	6210	10	1	16120000	1723	62.15	2.84	12	3.45	172.00	3765.00	18290	20240626	-41.55	7850	20240201	36.18	18290	-41.55	20240626	7850	36.18	20240201	18290	-41.55	20240626	7850	36.18	20240201	5.90	N	396470	100	16 억		195465	N	N	0	N	00	N
140	20240806	141053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10450	430	2	4.29	5369063060	511172	52.92	10170	10930	10000	13020	7020	10020	10503.93	1.21	0	39928	12940	11480	10380	8920	7820	10930	8370	16	3000	100	6210	10	1	16120000	1685	60.76	2.78	12	3.17	172.00	3765.00	18290	20240626	-42.86	7850	20240201	33.12	18290	-42.86	20240626	7850	33.12	20240201	18290	-42.86	20240626	7850	33.12	20240201	5.90	N	396470	100	16 억		195465	N	N	0	N	00	N
141	20240806	131058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10620	600	2	5.99	5007220840	476839	49.37	10170	10930	10000	13020	7020	10020	10501.38	1.21	0	45394	12940	11480	10380	8920	7820	10930	8370	16	3000	100	6210	10	1	16120000	1712	61.74	2.82	12	2.96	172.00	3765.00	18290	20240626	-41.94	7850	20240201	35.29	18290	-41.94	20240626	7850	35.29	20240201	18290	-41.94	20240626	7850	35.29	20240201	5.90	N	396470	100	16 억		195465	N	N	0	N	00	N
142	20240806	121101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10500	480	2	4.79	4711851140	448851	46.47	10170	10930	10000	13020	7020	10020	10498.13	1.21	0	33390	12940	11480	10380	8920	7820	10930	8370	16	3000	100	6210	10	1	16120000	1693	61.05	2.79	12	2.78	172.00	3765.00	18290	20240626	-42.59	7850	20240201	33.76	18290	-42.59	20240626	7850	33.76	20240201	18290	-42.59	20240626	7850	33.76	20240201	5.90	N	396470	100	16 억		195465	N	N	0	N	00	N
143	20240806	111047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10490	470	2	4.69	4514802940	430100	44.53	10170	10930	10000	13020	7020	10020	10497.67	1.21	0	32373	12940	11480	10380	8920	7820	10930	8370	16	3000	100	6210	10	1	16120000	1691	60.99	2.79	12	2.67	172.00	3765.00	18290	20240626	-42.65	7850	20240201	33.63	18290	-42.65	20240626	7850	33.63	20240201	18290	-42.65	20240626	7850	33.63	20240201	5.90	N	396470	100	16 억		195465	N	N	0	N	00	N
144	20240806	101048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10760	740	2	7.39	3661026100	349257	36.16	10170	10930	10000	13020	7020	10020	10483.01	1.21	0	4110	12940	11480	10380	8920	7820	10930	8370	16	3000	100	6210	10	1	16120000	1735	62.56	2.86	12	2.17	172.00	3765.00	18290	20240626	-41.17	7850	20240201	37.07	18290	-41.17	20240626	7850	37.07	20240201	18290	-41.17	20240626	7850	37.07	20240201	5.90	N	396470	100	16 억		195465	N	N	0	N	00	N
145	20240806	091055	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10120	100	2	1.00	1255755080	121686	12.60	10170	10520	10000	13020	7020	10020	10320.91	1.21	0	-17091	12940	11480	10380	8920	7820	10930	8370	16	3000	100	6210	10	1	16120000	1631	58.84	2.69	12	0.75	172.00	3765.00	18290	20240626	-44.67	7850	20240201	28.92	18290	-44.67	20240626	7850	28.92	20240201	18290	-44.67	20240626	7850	28.92	20240201	5.90	N	396470	100	16 억		195465	N	N	0	N	00	N
146	20240805	161030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10020	-2280	5	-18.54	10009204940	939151	133.16	11660	11840	9280	15990	8610	12300	10660.53	0.27	0	159188	13480	12890	12570	11980	11660	12730	11820	16	3690	100	7620	10	1	16120000	1615	58.26	2.66	12	5.83	172.00	3765.00	18290	20240626	-45.22	7850	20240201	27.64	18290	-45.22	20240626	7850	27.64	20240201	18290	-45.22	20240626	7850	27.64	20240201	5.62	N	396470	100	16 억		44121	N	N	0	N	00	N
147	20240805	151049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9520	-2780	5	-22.60	9499395890	887585	125.85	11660	11840	9280	15990	8610	12300	10702.52	0.27	0	141080	13480	12890	12570	11980	11660	12730	11820	16	3690	100	7620	10	1	16120000	1535	55.35	2.53	12	5.51	172.00	3765.00	18290	20240626	-47.95	7850	20240201	21.27	18290	-47.95	20240626	7850	21.27	20240201	18290	-47.95	20240626	7850	21.27	20240201	5.62	N	396470	100	16 억		44121	N	N	0	N	00	N
148	20240805	141049	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10340	-1960	5	-15.93	7376887880	671013	95.14	11660	11840	10280	15990	8610	12300	10993.66	0.27	0	94556	13480	12890	12570	11980	11660	12730	11820	16	3690	100	7620	10	1	16120000	1667	60.12	2.75	12	4.16	172.00	3765.00	18290	20240626	-43.47	7850	20240201	31.72	18290	-43.47	20240626	7850	31.72	20240201	18290	-43.47	20240626	7850	31.72	20240201	5.62	N	396470	100	16 억		44121	N	N	0	N	00	N
149	20240805	131049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10710	-1590	5	-12.93	6364909540	574433	81.45	11660	11840	10600	15990	8610	12300	11080.33	0.27	0	71041	13480	12890	12570	11980	11660	12730	11820	16	3690	100	7620	10	1	16120000	1726	62.27	2.84	12	3.56	172.00	3765.00	18290	20240626	-41.44	7850	20240201	36.43	18290	-41.44	20240626	7850	36.43	20240201	18290	-41.44	20240626	7850	36.43	20240201	5.62	N	396470	100	16 억		44121	N	N	0	N	00	N
150	20240805	121043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10690	-1610	5	-13.09	5799207790	521602	73.96	11660	11840	10640	15990	8610	12300	11118.07	0.27	0	54893	13480	12890	12570	11980	11660	12730	11820	16	3690	100	7620	10	1	16120000	1723	62.15	2.84	12	3.24	172.00	3765.00	18290	20240626	-41.55	7850	20240201	36.18	18290	-41.55	20240626	7850	36.18	20240201	18290	-41.55	20240626	7850	36.18	20240201	5.62	N	396470	100	16 억		44121	N	N	0	N	00	N
151	20240805	111042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10740	-1560	5	-12.68	5071420450	454174	64.40	11660	11840	10640	15990	8610	12300	11166.25	0.27	0	52247	13480	12890	12570	11980	11660	12730	11820	16	3690	100	7620	10	1	16120000	1731	62.44	2.85	12	2.82	172.00	3765.00	18290	20240626	-41.28	7850	20240201	36.82	18290	-41.28	20240626	7850	36.82	20240201	18290	-41.28	20240626	7850	36.82	20240201	5.62	N	396470	100	16 억		44121	N	N	0	N	00	N
152	20240805	101038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10880	-1420	5	-11.54	3507959010	308968	43.81	11660	11840	10850	15990	8610	12300	11353.79	0.27	0	47228	13480	12890	12570	11980	11660	12730	11820	16	3690	100	7620	10	1	16120000	1754	63.26	2.89	12	1.92	172.00	3765.00	18290	20240626	-40.51	7850	20240201	38.60	18290	-40.51	20240626	7850	38.60	20240201	18290	-40.51	20240626	7850	38.60	20240201	5.62	N	396470	100	16 억		44121	N	N	0	N	00	N
153	20240805	091032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11340	-960	5	-7.80	1501760640	129708	18.39	11660	11840	11250	15990	8610	12300	11578.01	0.27	0	57617	13480	12890	12570	11980	11660	12730	11820	16	3690	100	7620	10	1	16120000	1828	65.93	3.01	12	0.80	172.00	3765.00	18290	20240626	-38.00	7850	20240201	44.46	18290	-38.00	20240626	7850	44.46	20240201	18290	-38.00	20240626	7850	44.46	20240201	5.62	N	396470	100	16 억		44121	N	N	0	N	00	N
154	20240802	161024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12300	-1410	5	-10.28	8683196370	687066	91.70	12900	13160	12250	17820	9600	13710	12639.13	0.02	0	40685	15583	14646	14163	13226	12743	14405	12985	16	4110	100	8500	10	1	16120000	1983	71.51	3.27	12	4.26	172.00	3765.00	18290	20240626	-32.75	7850	20240201	56.69	18290	-32.75	20240626	7850	56.69	20240201	18290	-32.75	20240626	7850	56.69	20240201	5.71	N	396470	100	16 억		3436	N	N	0	N	00	N
155	20240802	151024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12340	-1370	5	-9.99	8308335760	656625	87.64	12900	13160	12250	17820	9600	13710	12653.09	0.02	0	33232	15583	14646	14163	13226	12743	14405	12985	16	4110	100	8500	10	1	16120000	1989	71.74	3.28	12	4.07	172.00	3765.00	18290	20240626	-32.53	7850	20240201	57.20	18290	-32.53	20240626	7850	57.20	20240201	18290	-32.53	20240626	7850	57.20	20240201	5.71	N	396470	100	16 억		3436	N	N	0	N	00	N
156	20240802	141026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12380	-1330	5	-9.70	7506495040	591790	78.98	12900	13160	12250	17820	9600	13710	12684.39	0.02	0	16870	15583	14646	14163	13226	12743	14405	12985	16	4110	100	8500	10	1	16120000	1996	71.98	3.29	12	3.67	172.00	3765.00	18290	20240626	-32.31	7850	20240201	57.71	18290	-32.31	20240626	7850	57.71	20240201	18290	-32.31	20240626	7850	57.71	20240201	5.71	N	396470	100	16 억		3436	N	N	0	N	00	N
157	20240802	131025	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12390	-1320	5	-9.63	6803963060	535224	71.43	12900	13160	12250	17820	9600	13710	12712.37	0.02	0	7599	15583	14646	14163	13226	12743	14405	12985	16	4110	100	8500	10	1	16120000	1997	72.03	3.29	12	3.32	172.00	3765.00	18290	20240626	-32.26	7850	20240201	57.83	18290	-32.26	20240626	7850	57.83	20240201	18290	-32.26	20240626	7850	57.83	20240201	5.71	N	396470	100	16 억		3436	N	N	0	N	00	N
158	20240802	121025	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12420	-1290	5	-9.41	6171271090	484147	64.62	12900	13160	12250	17820	9600	13710	12746.69	0.02	0	3903	15583	14646	14163	13226	12743	14405	12985	16	4110	100	8500	10	1	16120000	2002	72.21	3.30	12	3.00	172.00	3765.00	18290	20240626	-32.09	7850	20240201	58.22	18290	-32.09	20240626	7850	58.22	20240201	18290	-32.09	20240626	7850	58.22	20240201	5.71	N	396470	100	16 억		3436	N	N	0	N	00	N
159	20240802	111025	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12560	-1150	5	-8.39	4827284770	376277	50.22	12900	13160	12540	17820	9600	13710	12829.07	0.02	0	11009	15583	14646	14163	13226	12743	14405	12985	16	4110	100	8500	10	1	16120000	2025	73.02	3.34	12	2.33	172.00	3765.00	18290	20240626	-31.33	7850	20240201	60.00	18290	-31.33	20240626	7850	60.00	20240201	18290	-31.33	20240626	7850	60.00	20240201	5.71	N	396470	100	16 억		3436	N	N	0	N	00	N
160	20240802	101020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12780	-930	5	-6.78	3003244260	232493	31.03	12900	13160	12780	17820	9600	13710	12917.57	0.02	0	23659	15583	14646	14163	13226	12743	14405	12985	16	4110	100	8500	10	1	16120000	2060	74.30	3.39	12	1.44	172.00	3765.00	18290	20240626	-30.13	7850	20240201	62.80	18290	-30.13	20240626	7850	62.80	20240201	18290	-30.13	20240626	7850	62.80	20240201	5.71	N	396470	100	16 억		3436	N	N	0	N	00	N
161	20240802	091026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13030	-680	5	-4.96	1136737110	87924	11.73	12900	13160	12810	17820	9600	13710	12928.63	0.02	0	23316	15583	14646	14163	13226	12743	14405	12985	16	4110	100	8500	10	1	16120000	2100	75.76	3.46	12	0.55	172.00	3765.00	18290	20240626	-28.76	7850	20240201	65.99	18290	-28.76	20240626	7850	65.99	20240201	18290	-28.76	20240626	7850	65.99	20240201	5.71	N	396470	100	16 억		3436	N	N	0	N	00	N
162	20240801	161021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13710	-840	5	-5.77	10535473380	736497	88.51	15040	15100	13680	18910	10190	14550	14305.52	0.93	0	-151555	15250	14900	14210	13860	13170	15075	14035	16	4360	100	9020	10	1	16120000	2210	79.71	3.64	12	4.57	172.00	3765.00	18290	20240626	-25.04	7850	20240201	74.65	18290	-25.04	20240626	7850	74.65	20240201	18290	-25.04	20240626	7850	74.65	20240201	5.45	N	396470	100	16 억		149847	N	N	0	N	00	N
163	20240801	151045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13860	-690	5	-4.74	9936392870	692999	83.28	15040	15100	13680	18910	10190	14550	14337.89	0.93	0	-150768	15250	14900	14210	13860	13170	15075	14035	16	4360	100	9020	10	1	16120000	2234	80.58	3.68	12	4.30	172.00	3765.00	18290	20240626	-24.22	7850	20240201	76.56	18290	-24.22	20240626	7850	76.56	20240201	18290	-24.22	20240626	7850	76.56	20240201	5.45	N	396470	100	16 억		149847	N	N	0	N	00	N
164	20240801	141034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13930	-620	5	-4.26	8171391170	565436	67.95	15040	15100	13920	18910	10190	14550	14451.28	0.93	0	-129145	15250	14900	14210	13860	13170	15075	14035	16	4360	100	9020	10	1	16120000	2246	80.99	3.70	12	3.51	172.00	3765.00	18290	20240626	-23.84	7850	20240201	77.45	18290	-23.84	20240626	7850	77.45	20240201	18290	-23.84	20240626	7850	77.45	20240201	5.45	N	396470	100	16 억		149847	N	N	0	N	00	N
165	20240801	131024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14170	-380	5	-2.61	7129999190	491551	59.07	15040	15100	14100	18910	10190	14550	14505.00	0.93	0	-112263	15250	14900	14210	13860	13170	15075	14035	16	4360	100	9020	10	1	16120000	2284	82.38	3.76	12	3.05	172.00	3765.00	18290	20240626	-22.53	7850	20240201	80.51	18290	-22.53	20240626	7850	80.51	20240201	18290	-22.53	20240626	7850	80.51	20240201	5.45	N	396470	100	16 억		149847	N	N	0	N	00	N
166	20240801	121029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14180	-370	5	-2.54	6840265280	471118	56.61	15040	15100	14100	18910	10190	14550	14519.14	0.93	0	-105086	15250	14900	14210	13860	13170	15075	14035	16	4360	100	9020	10	1	16120000	2286	82.44	3.77	12	2.92	172.00	3765.00	18290	20240626	-22.47	7850	20240201	80.64	18290	-22.47	20240626	7850	80.64	20240201	18290	-22.47	20240626	7850	80.64	20240201	5.45	N	396470	100	16 억		149847	N	N	0	N	00	N
167	20240801	111029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14140	-410	5	-2.82	6184497020	424891	51.06	15040	15100	14100	18910	10190	14550	14555.51	0.93	0	-98333	15250	14900	14210	13860	13170	15075	14035	16	4360	100	9020	10	1	16120000	2279	82.21	3.76	12	2.64	172.00	3765.00	18290	20240626	-22.69	7850	20240201	80.13	18290	-22.69	20240626	7850	80.13	20240201	18290	-22.69	20240626	7850	80.13	20240201	5.45	N	396470	100	16 억		149847	N	N	0	N	00	N
168	20240801	101023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14330	-220	5	-1.51	5054503660	345130	41.47	15040	15100	14160	18910	10190	14550	14645.54	0.93	0	-87549	15250	14900	14210	13860	13170	15075	14035	16	4360	100	9020	10	1	16120000	2310	83.31	3.81	12	2.14	172.00	3765.00	18290	20240626	-21.65	7850	20240201	82.55	18290	-21.65	20240626	7850	82.55	20240201	18290	-21.65	20240626	7850	82.55	20240201	5.45	N	396470	100	16 억		149847	N	N	0	N	00	N
169	20240801	091014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14670	120	2	0.82	2297965760	154233	18.53	15040	15100	14600	18910	10190	14550	14901.96	0.93	0	-49946	15250	14900	14210	13860	13170	15075	14035	16	4360	100	9020	10	1	16120000	2365	85.29	3.90	12	0.96	172.00	3765.00	18290	20240626	-19.79	7850	20240201	86.88	18290	-19.79	20240626	7850	86.88	20240201	18290	-19.79	20240626	7850	86.88	20240201	5.45	N	396470	100	16 억		149847	N	N	0	N	00	N