KissMeData/452190/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	161304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6110	0	3	0.00	32316575730	5297834	12.06	6080	6270	5900	7940	4280	6110	6099.92	1.12	0	-107678	7463	6786	6323	5646	5183	7125	5985	26	1830	100	3780	10	1	23162757	1415	-23.41	5.53	12	22.87	-261.00	1105.00	18580	20240111	-67.12	3195	20240805	91.24	18580	-67.12	20240111	3195	91.24	20240805	18580	-67.12	20240111	3195	91.24	20240805	3.58	N	452190	100	25 억		259514	N	N	0	N	00	N
3	20240830	151320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6090	-20	5	-0.33	31014058400	5084421	11.58	6080	6270	5900	7940	4280	6110	6099.80	1.12	0	-113399	7463	6786	6323	5646	5183	7125	5985	26	1830	100	3780	10	1	23162757	1411	-23.33	5.51	12	21.95	-261.00	1105.00	18580	20240111	-67.22	3195	20240805	90.61	18580	-67.22	20240111	3195	90.61	20240805	18580	-67.22	20240111	3195	90.61	20240805	3.58	N	452190	100	25 억		259514	N	N	0	N	00	N
4	20240830	141319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6120	10	2	0.16	29014583050	4756828	10.83	6080	6270	5900	7940	4280	6110	6099.55	1.12	0	-116867	7463	6786	6323	5646	5183	7125	5985	26	1830	100	3780	10	1	23162757	1418	-23.45	5.54	12	20.54	-261.00	1105.00	18580	20240111	-67.06	3195	20240805	91.55	18580	-67.06	20240111	3195	91.55	20240805	18580	-67.06	20240111	3195	91.55	20240805	3.58	N	452190	100	25 억		259514	N	N	0	N	00	N
5	20240830	131310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6060	-50	5	-0.82	25943458340	4254345	9.69	6080	6270	5900	7940	4280	6110	6098.08	1.12	0	-112670	7463	6786	6323	5646	5183	7125	5985	26	1830	100	3780	10	1	23162757	1404	-23.22	5.48	12	18.37	-261.00	1105.00	18580	20240111	-67.38	3195	20240805	89.67	18580	-67.38	20240111	3195	89.67	20240805	18580	-67.38	20240111	3195	89.67	20240805	3.58	N	452190	100	25 억		259514	N	N	0	N	00	N
6	20240830	121317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6090	-20	5	-0.33	21031203530	3452874	7.86	6080	6270	5900	7940	4280	6110	6090.88	1.12	0	-30735	7463	6786	6323	5646	5183	7125	5985	26	1830	100	3780	10	1	23162757	1411	-23.33	5.51	12	14.91	-261.00	1105.00	18580	20240111	-67.22	3195	20240805	90.61	18580	-67.22	20240111	3195	90.61	20240805	18580	-67.22	20240111	3195	90.61	20240805	3.58	N	452190	100	25 억		259514	N	N	0	N	00	N
7	20240830	111329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6020	-90	5	-1.47	18574871050	3049293	6.94	6080	6270	5900	7940	4280	6110	6091.48	1.12	0	2791	7463	6786	6323	5646	5183	7125	5985	26	1830	100	3780	10	1	23162757	1394	-23.07	5.45	12	13.16	-261.00	1105.00	18580	20240111	-67.60	3195	20240805	88.42	18580	-67.60	20240111	3195	88.42	20240805	18580	-67.60	20240111	3195	88.42	20240805	3.58	N	452190	100	25 억		259514	N	N	0	N	00	N
8	20240830	101323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5980	-130	5	-2.13	15263969510	2504959	5.70	6080	6270	5900	7940	4280	6110	6093.44	1.12	0	-8710	7463	6786	6323	5646	5183	7125	5985	26	1830	100	3780	10	1	23162757	1385	-22.91	5.41	12	10.81	-261.00	1105.00	18580	20240111	-67.81	3195	20240805	87.17	18580	-67.81	20240111	3195	87.17	20240805	18580	-67.81	20240111	3195	87.17	20240805	3.58	N	452190	100	25 억		259514	N	N	0	N	00	N
9	20240830	091327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6090	-20	5	-0.33	4215118950	695693	1.58	6080	6120	6010	7940	4280	6110	6058.23	1.12	0	12418	7463	6786	6323	5646	5183	7125	5985	26	1830	100	3780	10	1	23162757	1411	-23.33	5.51	12	3.00	-261.00	1105.00	18580	20240111	-67.22	3195	20240805	90.61	18580	-67.22	20240111	3195	90.61	20240805	18580	-67.22	20240111	3195	90.61	20240805	3.58	N	452190	100	25 억		259514	N	N	0	N	00	N
10	20240829	161327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6110	610	2	11.09	282006391860	43622531	951.09	6050	7000	5860	7150	3850	5500	6465.31	0.86	0	60780	6193	5846	5613	5266	5033	5730	5150	26	1650	100	3410	10	1	23162757	1415	-23.41	5.53	12	188.33	-261.00	1105.00	18580	20240111	-67.12	3195	20240805	91.24	18580	-67.12	20240111	3195	91.24	20240805	18580	-67.12	20240111	3195	91.24	20240805	3.35	N	452190	100	25 억		199553	N	N	0	N	00	N
11	20240829	151340	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6210	710	2	12.91	278349836970	43027893	938.13	6050	7000	5860	7150	3850	5500	6469.06	0.86	0	21957	6193	5846	5613	5266	5033	5730	5150	26	1650	100	3410	10	1	23162757	1438	-23.79	5.62	12	185.76	-261.00	1105.00	18580	20240111	-66.58	3195	20240805	94.37	18580	-66.58	20240111	3195	94.37	20240805	18580	-66.58	20240111	3195	94.37	20240805	3.35	N	452190	100	25 억		199553	N	N	0	N	00	N
12	20240829	141340	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6480	980	2	17.82	253059353260	38987115	850.03	6050	7000	5860	7150	3850	5500	6490.85	0.86	0	-172233	6193	5846	5613	5266	5033	5730	5150	26	1650	100	3410	10	1	23162757	1501	-24.83	5.86	12	168.32	-261.00	1105.00	18580	20240111	-65.12	3195	20240805	102.82	18580	-65.12	20240111	3195	102.82	20240805	18580	-65.12	20240111	3195	102.82	20240805	3.35	N	452190	100	25 억		199553	N	N	0	N	00	N
13	20240829	131341	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6840	1340	2	24.36	224946371340	34732900	757.28	6050	7000	5860	7150	3850	5500	6476.47	0.86	0	-182496	6193	5846	5613	5266	5033	5730	5150	26	1650	100	3410	10	1	23162757	1584	-26.21	6.19	12	149.95	-261.00	1105.00	18580	20240111	-63.19	3195	20240805	114.08	18580	-63.19	20240111	3195	114.08	20240805	18580	-63.19	20240111	3195	114.08	20240805	3.35	N	452190	100	25 억		199553	N	N	0	N	00	N
14	20240829	121339	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6610	1110	2	20.18	174064281770	27243454	593.98	6050	6690	5860	7150	3850	5500	6389.22	0.86	0	-162357	6193	5846	5613	5266	5033	5730	5150	26	1650	100	3410	10	1	23162757	1531	-25.33	5.98	12	117.62	-261.00	1105.00	18580	20240111	-64.42	3195	20240805	106.89	18580	-64.42	20240111	3195	106.89	20240805	18580	-64.42	20240111	3195	106.89	20240805	3.35	N	452190	100	25 억		199553	N	N	0	N	00	N
15	20240829	111339	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6430	930	2	16.91	148801216610	23383553	509.83	6050	6620	5860	7150	3850	5500	6363.50	0.86	0	-146394	6193	5846	5613	5266	5033	5730	5150	26	1650	100	3410	10	1	23162757	1489	-24.64	5.82	12	100.95	-261.00	1105.00	18580	20240111	-65.39	3195	20240805	101.25	18580	-65.39	20240111	3195	101.25	20240805	18580	-65.39	20240111	3195	101.25	20240805	3.35	N	452190	100	25 억		199553	N	N	0	N	00	N
16	20240829	101329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6390	890	2	16.18	99619499300	15824035	345.01	6050	6550	5860	7150	3850	5500	6295.46	0.86	0	-161336	6193	5846	5613	5266	5033	5730	5150	26	1650	100	3410	10	1	23162757	1480	-24.48	5.78	12	68.32	-261.00	1105.00	18580	20240111	-65.61	3195	20240805	100.00	18580	-65.61	20240111	3195	100.00	20240805	18580	-65.61	20240111	3195	100.00	20240805	3.35	N	452190	100	25 억		199553	N	N	0	N	00	N
17	20240829	091339	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6470	970	2	17.64	34778356490	5569663	121.43	6050	6520	5860	7150	3850	5500	6244.25	0.86	0	-39198	6193	5846	5613	5266	5033	5730	5150	26	1650	100	3410	10	1	23162757	1499	-24.79	5.86	12	24.05	-261.00	1105.00	18580	20240111	-65.18	3195	20240805	102.50	18580	-65.18	20240111	3195	102.50	20240805	18580	-65.18	20240111	3195	102.50	20240805	3.35	N	452190	100	25 억		199553	N	N	0	N	00	N
18	20240828	161253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5500	-210	5	-3.68	22080892610	3881088	66.69	5610	5960	5380	7420	4000	5710	5689.82	0.08	0	182177	6296	6002	5826	5532	5356	5915	5445	26	1710	100	3540	10	1	23162757	1274	-21.07	4.98	12	16.76	-261.00	1105.00	18580	20240111	-70.40	3195	20240805	72.14	18580	-70.40	20240111	3195	72.14	20240805	18580	-70.40	20240111	3195	72.14	20240805	3.07	N	452190	100	25 억		19403	N	N	0	N	00	N
19	20240828	151303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5470	-240	5	-4.20	20609641010	3611892	62.06	5610	5960	5450	7420	4000	5710	5706.05	0.08	0	142505	6296	6002	5826	5532	5356	5915	5445	26	1710	100	3540	10	1	23162757	1267	-20.96	4.95	12	15.59	-261.00	1105.00	18580	20240111	-70.56	3195	20240805	71.21	18580	-70.56	20240111	3195	71.21	20240805	18580	-70.56	20240111	3195	71.21	20240805	3.07	N	452190	100	25 억		19403	N	N	0	N	00	N
20	20240828	141303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5610	-100	5	-1.75	18886754880	3301026	56.72	5610	5960	5450	7420	4000	5710	5721.48	0.08	0	141476	6296	6002	5826	5532	5356	5915	5445	26	1710	100	3540	10	1	23162757	1299	-21.49	5.08	12	14.25	-261.00	1105.00	18580	20240111	-69.81	3195	20240805	75.59	18580	-69.81	20240111	3195	75.59	20240805	18580	-69.81	20240111	3195	75.59	20240805	3.07	N	452190	100	25 억		19403	N	N	0	N	00	N
21	20240828	131304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5680	-30	5	-0.53	17724062510	3095392	53.19	5610	5960	5450	7420	4000	5710	5725.96	0.08	0	161102	6296	6002	5826	5532	5356	5915	5445	26	1710	100	3540	10	1	23162757	1316	-21.76	5.14	12	13.36	-261.00	1105.00	18580	20240111	-69.43	3195	20240805	77.78	18580	-69.43	20240111	3195	77.78	20240805	18580	-69.43	20240111	3195	77.78	20240805	3.07	N	452190	100	25 억		19403	N	N	0	N	00	N
22	20240828	121259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5630	-80	5	-1.40	15512524580	2709416	46.56	5610	5960	5450	7420	4000	5710	5725.42	0.08	0	130503	6296	6002	5826	5532	5356	5915	5445	26	1710	100	3540	10	1	23162757	1304	-21.57	5.10	12	11.70	-261.00	1105.00	18580	20240111	-69.70	3195	20240805	76.21	18580	-69.70	20240111	3195	76.21	20240805	18580	-69.70	20240111	3195	76.21	20240805	3.07	N	452190	100	25 억		19403	N	N	0	N	00	N
23	20240828	111259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5610	-100	5	-1.75	14616225540	2548839	43.80	5610	5960	5450	7420	4000	5710	5734.48	0.08	0	115325	6296	6002	5826	5532	5356	5915	5445	26	1710	100	3540	10	1	23162757	1299	-21.49	5.08	12	11.00	-261.00	1105.00	18580	20240111	-69.81	3195	20240805	75.59	18580	-69.81	20240111	3195	75.59	20240805	18580	-69.81	20240111	3195	75.59	20240805	3.07	N	452190	100	25 억		19403	N	N	0	N	00	N
24	20240828	101327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5780	70	2	1.23	12380227570	2154643	37.02	5610	5960	5450	7420	4000	5710	5745.86	0.08	0	79955	6296	6002	5826	5532	5356	5915	5445	26	1710	100	3540	10	1	23162757	1339	-22.15	5.23	12	9.30	-261.00	1105.00	18580	20240111	-68.89	3195	20240805	80.91	18580	-68.89	20240111	3195	80.91	20240805	18580	-68.89	20240111	3195	80.91	20240805	3.07	N	452190	100	25 억		19403	N	N	0	N	00	N
25	20240828	091322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5540	-170	5	-2.98	1780180660	321464	5.52	5610	5620	5470	7420	4000	5710	5537.07	0.08	0	58167	6296	6002	5826	5532	5356	5915	5445	26	1710	100	3540	10	1	23162757	1283	-21.23	5.01	12	1.39	-261.00	1105.00	18580	20240111	-70.18	3195	20240805	73.40	18580	-70.18	20240111	3195	73.40	20240805	18580	-70.18	20240111	3195	73.40	20240805	3.07	N	452190	100	25 억		19403	N	N	0	N	00	N
26	20240827	161250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5710	-20	5	-0.35	33637601220	5728908	25.06	5720	6120	5650	7440	4020	5730	5871.69	0.52	0	-105900	6756	6242	5816	5302	4876	6500	5560	26	1710	100	3550	10	1	23162757	1323	-21.88	5.17	12	24.73	-261.00	1105.00	18580	20240111	-69.27	3195	20240805	78.72	18580	-69.27	20240111	3195	78.72	20240805	18580	-69.27	20240111	3195	78.72	20240805	3.58	N	452190	100	25 억		120464	N	N	0	N	00	N
27	20240827	151300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5690	-40	5	-0.70	32758785240	5574917	24.39	5720	6120	5650	7440	4020	5730	5876.10	0.52	0	-108242	6756	6242	5816	5302	4876	6500	5560	26	1710	100	3550	10	1	23162757	1318	-21.80	5.15	12	24.07	-261.00	1105.00	18580	20240111	-69.38	3195	20240805	78.09	18580	-69.38	20240111	3195	78.09	20240805	18580	-69.38	20240111	3195	78.09	20240805	3.58	N	452190	100	25 억		120464	N	N	0	N	00	N
28	20240827	141305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5770	40	2	0.70	31060171250	5279400	23.10	5720	6120	5650	7440	4020	5730	5883.28	0.52	0	-101983	6756	6242	5816	5302	4876	6500	5560	26	1710	100	3550	10	1	23162757	1336	-22.11	5.22	12	22.79	-261.00	1105.00	18580	20240111	-68.95	3195	20240805	80.59	18580	-68.95	20240111	3195	80.59	20240805	18580	-68.95	20240111	3195	80.59	20240805	3.58	N	452190	100	25 억		120464	N	N	0	N	00	N
29	20240827	131309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5700	-30	5	-0.52	29281852610	4968649	21.74	5720	6120	5680	7440	4020	5730	5893.33	0.52	0	-113331	6756	6242	5816	5302	4876	6500	5560	26	1710	100	3550	10	1	23162757	1320	-21.84	5.16	12	21.45	-261.00	1105.00	18580	20240111	-69.32	3195	20240805	78.40	18580	-69.32	20240111	3195	78.40	20240805	18580	-69.32	20240111	3195	78.40	20240805	3.58	N	452190	100	25 억		120464	N	N	0	N	00	N
30	20240827	121309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5760	30	2	0.52	28441423510	4822039	21.10	5720	6120	5680	7440	4020	5730	5898.22	0.52	0	-115009	6756	6242	5816	5302	4876	6500	5560	26	1710	100	3550	10	1	23162757	1334	-22.07	5.21	12	20.82	-261.00	1105.00	18580	20240111	-69.00	3195	20240805	80.28	18580	-69.00	20240111	3195	80.28	20240805	18580	-69.00	20240111	3195	80.28	20240805	3.58	N	452190	100	25 억		120464	N	N	0	N	00	N
31	20240827	111307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5770	40	2	0.70	27360103410	4634673	20.28	5720	6120	5680	7440	4020	5730	5903.35	0.52	0	-114212	6756	6242	5816	5302	4876	6500	5560	26	1710	100	3550	10	1	23162757	1336	-22.11	5.22	12	20.01	-261.00	1105.00	18580	20240111	-68.95	3195	20240805	80.59	18580	-68.95	20240111	3195	80.59	20240805	18580	-68.95	20240111	3195	80.59	20240805	3.58	N	452190	100	25 억		120464	N	N	0	N	00	N
32	20240827	101303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5740	10	2	0.17	24106902380	4070884	17.81	5720	6120	5700	7440	4020	5730	5921.79	0.52	0	-103189	6756	6242	5816	5302	4876	6500	5560	26	1710	100	3550	10	1	23162757	1330	-21.99	5.19	12	17.58	-261.00	1105.00	18580	20240111	-69.11	3195	20240805	79.66	18580	-69.11	20240111	3195	79.66	20240805	18580	-69.11	20240111	3195	79.66	20240805	3.58	N	452190	100	25 억		120464	N	N	0	N	00	N
33	20240827	091305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6080	350	2	6.11	9627633070	1626980	7.12	5720	6090	5700	7440	4020	5730	5917.50	0.52	0	-26155	6756	6242	5816	5302	4876	6500	5560	26	1710	100	3550	10	1	23162757	1408	-23.30	5.50	12	7.02	-261.00	1105.00	18580	20240111	-67.28	3195	20240805	90.30	18580	-67.28	20240111	3195	90.30	20240805	18580	-67.28	20240111	3195	90.30	20240805	3.58	N	452190	100	25 억		120464	N	N	0	N	00	N
34	20240826	161243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5730	440	2	8.32	136539526530	22748379	77.87	5410	6330	5390	6870	3710	5290	6003.11	0.99	0	-129981	6336	5812	5306	4782	4276	6075	5045	26	1580	100	3270	10	1	23162757	1327	-21.95	5.19	12	98.21	-261.00	1105.00	18580	20240111	-69.16	3195	20240805	79.34	18580	-69.16	20240111	3195	79.34	20240805	18580	-69.16	20240111	3195	79.34	20240805	3.25	N	452190	100	25 억		228345	N	N	0	N	00	N
35	20240826	151255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5750	460	2	8.70	135122481620	22501116	77.02	5410	6330	5390	6870	3710	5290	6005.96	0.99	0	-116987	6336	5812	5306	4782	4276	6075	5045	26	1580	100	3270	10	1	23162757	1332	-22.03	5.20	12	97.14	-261.00	1105.00	18580	20240111	-69.05	3195	20240805	79.97	18580	-69.05	20240111	3195	79.97	20240805	18580	-69.05	20240111	3195	79.97	20240805	3.25	N	452190	100	25 억		228345	N	N	0	N	00	N
36	20240826	141300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5840	550	2	10.40	128961095360	21428336	73.35	5410	6330	5390	6870	3710	5290	6019.12	0.99	0	-240823	6336	5812	5306	4782	4276	6075	5045	26	1580	100	3270	10	1	23162757	1353	-22.38	5.29	12	92.51	-261.00	1105.00	18580	20240111	-68.57	3195	20240805	82.79	18580	-68.57	20240111	3195	82.79	20240805	18580	-68.57	20240111	3195	82.79	20240805	3.25	N	452190	100	25 억		228345	N	N	0	N	00	N
37	20240826	131300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6050	760	2	14.37	124812063620	20725943	70.95	5410	6330	5390	6870	3710	5290	6022.92	0.99	0	-249119	6336	5812	5306	4782	4276	6075	5045	26	1580	100	3270	10	1	23162757	1401	-23.18	5.48	12	89.48	-261.00	1105.00	18580	20240111	-67.44	3195	20240805	89.36	18580	-67.44	20240111	3195	89.36	20240805	18580	-67.44	20240111	3195	89.36	20240805	3.25	N	452190	100	25 억		228345	N	N	0	N	00	N
38	20240826	121254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5940	650	2	12.29	118681920300	19704346	67.45	5410	6330	5390	6870	3710	5290	6024.09	0.99	0	-250487	6336	5812	5306	4782	4276	6075	5045	26	1580	100	3270	10	1	23162757	1376	-22.76	5.38	12	85.07	-261.00	1105.00	18580	20240111	-68.03	3195	20240805	85.92	18580	-68.03	20240111	3195	85.92	20240805	18580	-68.03	20240111	3195	85.92	20240805	3.25	N	452190	100	25 억		228345	N	N	0	N	00	N
39	20240826	111255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6040	750	2	14.18	109985831200	18241028	62.44	5410	6330	5390	6870	3710	5290	6030.62	0.99	0	-252022	6336	5812	5306	4782	4276	6075	5045	26	1580	100	3270	10	1	23162757	1399	-23.14	5.47	12	78.75	-261.00	1105.00	18580	20240111	-67.49	3195	20240805	89.05	18580	-67.49	20240111	3195	89.05	20240805	18580	-67.49	20240111	3195	89.05	20240805	3.25	N	452190	100	25 억		228345	N	N	0	N	00	N
40	20240826	101257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6010	720	2	13.61	94953330540	15782184	54.02	5410	6330	5390	6870	3710	5290	6017.67	0.99	0	-250830	6336	5812	5306	4782	4276	6075	5045	26	1580	100	3270	10	1	23162757	1392	-23.03	5.44	12	68.14	-261.00	1105.00	18580	20240111	-67.65	3195	20240805	88.11	18580	-67.65	20240111	3195	88.11	20240805	18580	-67.65	20240111	3195	88.11	20240805	3.25	N	452190	100	25 억		228345	N	N	0	N	00	N
41	20240826	091252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5960	670	2	12.67	37065467550	6335825	21.69	5410	6110	5390	6870	3710	5290	5852.41	0.99	0	-170979	6336	5812	5306	4782	4276	6075	5045	26	1580	100	3270	10	1	23162757	1381	-22.84	5.39	12	27.35	-261.00	1105.00	18580	20240111	-67.92	3195	20240805	86.54	18580	-67.92	20240111	3195	86.54	20240805	18580	-67.92	20240111	3195	86.54	20240805	3.25	N	452190	100	25 억		228345	N	N	0	N	00	N
42	20240823	161242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5290	520	2	10.90	159777178835	29034248	1008.46	4805	5830	4800	6200	3340	4770	5503.69	0.23	0	202724	5650	5210	4910	4470	4170	5060	4320	26	1430	100	2950	10	1	23162757	1225	-20.27	4.79	12	125.35	-261.00	1105.00	18580	20240111	-71.53	3195	20240805	65.57	18580	-71.53	20240111	3195	65.57	20240805	18580	-71.53	20240111	3195	65.57	20240805	3.41	N	452190	100	25 억		53030	N	N	0	N	00	N
43	20240823	151255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5290	520	2	10.90	157724248735	28645849	994.97	4805	5830	4800	6200	3340	4770	5506.47	0.23	0	177555	5650	5210	4910	4470	4170	5060	4320	26	1430	100	2950	10	1	23162757	1225	-20.27	4.79	12	123.67	-261.00	1105.00	18580	20240111	-71.53	3195	20240805	65.57	18580	-71.53	20240111	3195	65.57	20240805	18580	-71.53	20240111	3195	65.57	20240805	3.41	N	452190	100	25 억		53030	N	N	0	N	00	N
44	20240823	141254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5340	570	2	11.95	151516752595	27481029	954.51	4805	5830	4800	6200	3340	4770	5513.99	0.23	0	-25460	5650	5210	4910	4470	4170	5060	4320	26	1430	100	2950	10	1	23162757	1237	-20.46	4.83	12	118.64	-261.00	1105.00	18580	20240111	-71.26	3195	20240805	67.14	18580	-71.26	20240111	3195	67.14	20240805	18580	-71.26	20240111	3195	67.14	20240805	3.41	N	452190	100	25 억		53030	N	N	0	N	00	N
45	20240823	131251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5550	780	2	16.35	141354588365	25626566	890.10	4805	5830	4800	6200	3340	4770	5516.46	0.23	0	-23545	5650	5210	4910	4470	4170	5060	4320	26	1430	100	2950	10	1	23162757	1286	-21.26	5.02	12	110.64	-261.00	1105.00	18580	20240111	-70.13	3195	20240805	73.71	18580	-70.13	20240111	3195	73.71	20240805	18580	-70.13	20240111	3195	73.71	20240805	3.41	N	452190	100	25 억		53030	N	N	0	N	00	N
46	20240823	121250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5680	910	2	19.08	106265384265	19446247	675.44	4805	5700	4800	6200	3340	4770	5465.21	0.23	0	-11575	5650	5210	4910	4470	4170	5060	4320	26	1430	100	2950	10	1	23162757	1316	-21.76	5.14	12	83.95	-261.00	1105.00	18580	20240111	-69.43	3195	20240805	77.78	18580	-69.43	20240111	3195	77.78	20240805	18580	-69.43	20240111	3195	77.78	20240805	3.41	N	452190	100	25 억		53030	N	N	0	N	00	N
47	20240823	111248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5450	680	2	14.26	95056178515	17421297	605.10	4805	5700	4800	6200	3340	4770	5457.03	0.23	0	-27434	5650	5210	4910	4470	4170	5060	4320	26	1430	100	2950	10	1	23162757	1262	-20.88	4.93	12	75.21	-261.00	1105.00	18580	20240111	-70.67	3195	20240805	70.58	18580	-70.67	20240111	3195	70.58	20240805	18580	-70.67	20240111	3195	70.58	20240805	3.41	N	452190	100	25 억		53030	N	N	0	N	00	N
48	20240823	101252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5560	790	2	16.56	77301576725	14172550	492.26	4805	5700	4800	6200	3340	4770	5455.18	0.23	0	-44817	5650	5210	4910	4470	4170	5060	4320	26	1430	100	2950	10	1	23162757	1288	-21.30	5.03	12	61.19	-261.00	1105.00	18580	20240111	-70.08	3195	20240805	74.02	18580	-70.08	20240111	3195	74.02	20240805	18580	-70.08	20240111	3195	74.02	20240805	3.41	N	452190	100	25 억		53030	N	N	0	N	00	N
49	20240823	091252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5330	560	2	11.74	13852859675	2648379	91.99	4805	5440	4800	6200	3340	4770	5233.83	0.23	0	179212	5650	5210	4910	4470	4170	5060	4320	26	1430	100	2950	10	1	23162757	1235	-20.42	4.82	12	11.43	-261.00	1105.00	18580	20240111	-71.31	3195	20240805	66.82	18580	-71.31	20240111	3195	66.82	20240805	18580	-71.31	20240111	3195	66.82	20240805	3.41	N	452190	100	25 억		53030	N	N	0	N	00	N
50	20240822	161247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4770	-580	5	-10.84	13840836760	2843030	77.71	5270	5350	4610	6950	3750	5350	4868.47	1.43	0	-277854	5676	5512	5296	5132	4916	5405	5025	26	1600	100	3310	5	1	23162757	1105	-18.28	4.32	12	12.27	-261.00	1105.00	18580	20240111	-74.33	3195	20240805	49.30	18580	-74.33	20240111	3195	49.30	20240805	18580	-74.33	20240111	3195	49.30	20240805	3.21	N	452190	100	25 억		330858	N	N	0	N	00	N
51	20240822	151255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4710	-640	5	-11.96	13098683935	2687341	73.45	5270	5350	4610	6950	3750	5350	4874.12	1.43	0	-288840	5676	5512	5296	5132	4916	5405	5025	26	1600	100	3310	5	1	23162757	1091	-18.05	4.26	12	11.60	-261.00	1105.00	18580	20240111	-74.65	3195	20240805	47.42	18580	-74.65	20240111	3195	47.42	20240805	18580	-74.65	20240111	3195	47.42	20240805	3.21	N	452190	100	25 억		330858	N	N	0	N	00	N
52	20240822	141257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4720	-630	5	-11.78	12175545630	2491549	68.10	5270	5350	4610	6950	3750	5350	4886.63	1.43	0	-268536	5676	5512	5296	5132	4916	5405	5025	26	1600	100	3310	5	1	23162757	1093	-18.08	4.27	12	10.76	-261.00	1105.00	18580	20240111	-74.60	3195	20240805	47.73	18580	-74.60	20240111	3195	47.73	20240805	18580	-74.60	20240111	3195	47.73	20240805	3.21	N	452190	100	25 억		330858	N	N	0	N	00	N
53	20240822	131255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4695	-655	5	-12.24	11583357895	2365725	64.66	5270	5350	4610	6950	3750	5350	4896.22	1.43	0	-260961	5676	5512	5296	5132	4916	5405	5025	26	1600	100	3310	5	1	23162757	1087	-17.99	4.25	12	10.21	-261.00	1105.00	18580	20240111	-74.73	3195	20240805	46.95	18580	-74.73	20240111	3195	46.95	20240805	18580	-74.73	20240111	3195	46.95	20240805	3.21	N	452190	100	25 억		330858	N	N	0	N	00	N
54	20240822	121300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4700	-650	5	-12.15	10830056535	2204886	60.26	5270	5350	4610	6950	3750	5350	4911.73	1.43	0	-238333	5676	5512	5296	5132	4916	5405	5025	26	1600	100	3310	5	1	23162757	1089	-18.01	4.25	12	9.52	-261.00	1105.00	18580	20240111	-74.70	3195	20240805	47.10	18580	-74.70	20240111	3195	47.10	20240805	18580	-74.70	20240111	3195	47.10	20240805	3.21	N	452190	100	25 억		330858	N	N	0	N	00	N
55	20240822	111248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4745	-605	5	-11.31	10127005275	2055894	56.19	5270	5350	4610	6950	3750	5350	4925.72	1.43	0	-204006	5676	5512	5296	5132	4916	5405	5025	26	1600	100	3310	5	1	23162757	1099	-18.18	4.29	12	8.88	-261.00	1105.00	18580	20240111	-74.46	3195	20240805	48.51	18580	-74.46	20240111	3195	48.51	20240805	18580	-74.46	20240111	3195	48.51	20240805	3.21	N	452190	100	25 억		330858	N	N	0	N	00	N
56	20240822	101247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4815	-535	5	-10.00	6410822080	1266240	34.61	5270	5350	4785	6950	3750	5350	5062.75	1.43	0	-123422	5676	5512	5296	5132	4916	5405	5025	26	1600	100	3310	5	1	23162757	1115	-18.45	4.36	12	5.47	-261.00	1105.00	18580	20240111	-74.09	3195	20240805	50.70	18580	-74.09	20240111	3195	50.70	20240805	18580	-74.09	20240111	3195	50.70	20240805	3.21	N	452190	100	25 억		330858	N	N	0	N	00	N
57	20240822	091250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5260	-90	5	-1.68	1444199100	273454	7.47	5270	5350	5220	6950	3750	5350	5281.18	1.43	0	-78658	5676	5512	5296	5132	4916	5405	5025	26	1600	100	3310	10	1	23162757	1218	-20.15	4.76	12	1.18	-261.00	1105.00	18580	20240111	-71.69	3195	20240805	64.63	18580	-71.69	20240111	3195	64.63	20240805	18580	-71.69	20240111	3195	64.63	20240805	3.21	N	452190	100	25 억		330858	N	N	0	N	00	N
58	20240821	161240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5350	-130	5	-2.37	19050108890	3603915	13.44	5360	5460	5080	7120	3840	5480	5285.50	0.48	0	199343	6500	5990	5220	4710	3940	6245	4965	26	1640	100	3390	10	1	23162757	1239	-20.50	4.84	12	15.56	-261.00	1105.00	18580	20240111	-71.21	3195	20240805	67.45	18580	-71.21	20240111	3195	67.45	20240805	18580	-71.21	20240111	3195	67.45	20240805	2.92	N	452190	100	25 억		111000	N	N	0	N	00	N
59	20240821	151259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5360	-120	5	-2.19	18031735570	3413347	12.73	5360	5460	5080	7120	3840	5480	5282.38	0.48	0	214314	6500	5990	5220	4710	3940	6245	4965	26	1640	100	3390	10	1	23162757	1242	-20.54	4.85	12	14.74	-261.00	1105.00	18580	20240111	-71.15	3195	20240805	67.76	18580	-71.15	20240111	3195	67.76	20240805	18580	-71.15	20240111	3195	67.76	20240805	2.92	N	452190	100	25 억		111000	N	N	0	N	00	N
60	20240821	141254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5230	-250	5	-4.56	15583432720	2951332	11.01	5360	5460	5080	7120	3840	5480	5279.74	0.48	0	185525	6500	5990	5220	4710	3940	6245	4965	26	1640	100	3390	10	1	23162757	1211	-20.04	4.73	12	12.74	-261.00	1105.00	18580	20240111	-71.85	3195	20240805	63.69	18580	-71.85	20240111	3195	63.69	20240805	18580	-71.85	20240111	3195	63.69	20240805	2.92	N	452190	100	25 억		111000	N	N	0	N	00	N
61	20240821	131302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5160	-320	5	-5.84	14396275540	2723272	10.16	5360	5460	5080	7120	3840	5480	5285.98	0.48	0	141578	6500	5990	5220	4710	3940	6245	4965	26	1640	100	3390	10	1	23162757	1195	-19.77	4.67	12	11.76	-261.00	1105.00	18580	20240111	-72.23	3195	20240805	61.50	18580	-72.23	20240111	3195	61.50	20240805	18580	-72.23	20240111	3195	61.50	20240805	2.92	N	452190	100	25 억		111000	N	N	0	N	00	N
62	20240821	121300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5120	-360	5	-6.57	13522440640	2553180	9.52	5360	5460	5080	7120	3840	5480	5295.90	0.48	0	124102	6500	5990	5220	4710	3940	6245	4965	26	1640	100	3390	10	1	23162757	1186	-19.62	4.63	12	11.02	-261.00	1105.00	18580	20240111	-72.44	3195	20240805	60.25	18580	-72.44	20240111	3195	60.25	20240805	18580	-72.44	20240111	3195	60.25	20240805	2.92	N	452190	100	25 억		111000	N	N	0	N	00	N
63	20240821	111255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5160	-320	5	-5.84	12699249320	2393130	8.93	5360	5460	5080	7120	3840	5480	5306.12	0.48	0	141846	6500	5990	5220	4710	3940	6245	4965	26	1640	100	3390	10	1	23162757	1195	-19.77	4.67	12	10.33	-261.00	1105.00	18580	20240111	-72.23	3195	20240805	61.50	18580	-72.23	20240111	3195	61.50	20240805	18580	-72.23	20240111	3195	61.50	20240805	2.92	N	452190	100	25 억		111000	N	N	0	N	00	N
64	20240821	101300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5240	-240	5	-4.38	10110871960	1891664	7.06	5360	5460	5200	7120	3840	5480	5344.55	0.48	0	60645	6500	5990	5220	4710	3940	6245	4965	26	1640	100	3390	10	1	23162757	1214	-20.08	4.74	12	8.17	-261.00	1105.00	18580	20240111	-71.80	3195	20240805	64.01	18580	-71.80	20240111	3195	64.01	20240805	18580	-71.80	20240111	3195	64.01	20240805	2.92	N	452190	100	25 억		111000	N	N	0	N	00	N
65	20240821	091250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5430	-50	5	-0.91	4883115520	906289	3.38	5360	5460	5320	7120	3840	5480	5387.44	0.48	0	43376	6500	5990	5220	4710	3940	6245	4965	26	1640	100	3390	10	1	23162757	1258	-20.80	4.91	12	3.91	-261.00	1105.00	18580	20240111	-70.78	3195	20240805	69.95	18580	-70.78	20240111	3195	69.95	20240805	18580	-70.78	20240111	3195	69.95	20240805	2.92	N	452190	100	25 억		111000	N	N	0	N	00	N
66	20240820	161235	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5480	895	2	19.52	140794499610	26563765	1320.20	4550	5730	4450	5960	3210	4585	5300.05	0.47	0	38392	5018	4801	4608	4391	4198	4705	4295	26	1375	100	2840	10	1	23162757	1269	-21.00	4.96	12	114.68	-261.00	1105.00	18580	20240111	-70.51	3195	20240805	71.52	18580	-70.51	20240111	3195	71.52	20240805	18580	-70.51	20240111	3195	71.52	20240805	2.75	N	452190	100	25 억		109516	N	N	0	N	00	N
67	20240820	151250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5420	835	2	18.21	137611342270	25978995	1291.14	4550	5730	4450	5960	3210	4585	5297.02	0.47	0	-11586	5018	4801	4608	4391	4198	4705	4295	26	1375	100	2840	10	1	23162757	1255	-20.77	4.90	12	112.16	-261.00	1105.00	18580	20240111	-70.83	3195	20240805	69.64	18580	-70.83	20240111	3195	69.64	20240805	18580	-70.83	20240111	3195	69.64	20240805	2.75	N	452190	100	25 억		109516	N	N	0	N	00	N
68	20240820	141243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5420	835	2	18.21	126075142450	23859419	1185.80	4550	5730	4450	5960	3210	4585	5284.08	0.47	0	-69570	5018	4801	4608	4391	4198	4705	4295	26	1375	100	2840	10	1	23162757	1255	-20.77	4.90	12	103.01	-261.00	1105.00	18580	20240111	-70.83	3195	20240805	69.64	18580	-70.83	20240111	3195	69.64	20240805	18580	-70.83	20240111	3195	69.64	20240805	2.75	N	452190	100	25 억		109516	N	N	0	N	00	N
69	20240820	131249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5390	805	2	17.56	102106377070	19498813	969.08	4550	5680	4450	5960	3210	4585	5236.54	0.47	0	-88194	5018	4801	4608	4391	4198	4705	4295	26	1375	100	2840	10	1	23162757	1248	-20.65	4.88	12	84.18	-261.00	1105.00	18580	20240111	-70.99	3195	20240805	68.70	18580	-70.99	20240111	3195	68.70	20240805	18580	-70.99	20240111	3195	68.70	20240805	2.75	N	452190	100	25 억		109516	N	N	0	N	00	N
70	20240820	121240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5540	955	2	20.83	58854836530	11637287	578.37	4550	5540	4450	5960	3210	4585	5057.44	0.47	0	-61284	5018	4801	4608	4391	4198	4705	4295	26	1375	100	2840	10	1	23162757	1283	-21.23	5.01	12	50.24	-261.00	1105.00	18580	20240111	-70.18	3195	20240805	73.40	18580	-70.18	20240111	3195	73.40	20240805	18580	-70.18	20240111	3195	73.40	20240805	2.75	N	452190	100	25 억		109516	Y	N	0	N	00	N
71	20240820	111240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4655	70	2	1.53	4481008475	970948	48.26	4550	4690	4450	5960	3210	4585	4615.09	0.47	0	10368	5018	4801	4608	4391	4198	4705	4295	26	1375	100	2840	5	1	23162757	1078	-17.84	4.21	12	4.19	-261.00	1105.00	18580	20240111	-74.95	3195	20240805	45.70	18580	-74.95	20240111	3195	45.70	20240805	18580	-74.95	20240111	3195	45.70	20240805	2.75	N	452190	100	25 억		109516	N	N	0	N	00	N
72	20240820	101233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4605	20	2	0.44	1824561270	397166	19.74	4550	4660	4450	5960	3210	4585	4593.95	0.47	0	53409	5018	4801	4608	4391	4198	4705	4295	26	1375	100	2840	5	1	23162757	1067	-17.64	4.17	12	1.71	-261.00	1105.00	18580	20240111	-75.22	3195	20240805	44.13	18580	-75.22	20240111	3195	44.13	20240805	18580	-75.22	20240111	3195	44.13	20240805	2.75	N	452190	100	25 억		109516	N	N	0	N	00	N
73	20240820	091239	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4625	40	2	0.87	674946395	147980	7.35	4550	4645	4450	5960	3210	4585	4561.06	0.47	0	48271	5018	4801	4608	4391	4198	4705	4295	26	1375	100	2840	5	1	23162757	1071	-17.72	4.19	12	0.64	-261.00	1105.00	18580	20240111	-75.11	3195	20240805	44.76	18580	-75.11	20240111	3195	44.76	20240805	18580	-75.11	20240111	3195	44.76	20240805	2.75	N	452190	100	25 억		109516	N	N	0	N	00	N
74	20240819	161225	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4585	10	2	0.22	8911655905	1930692	141.30	4665	4825	4415	5940	3205	4575	4615.96	0.98	0	-121382	4858	4716	4598	4456	4338	4657	4397	26	1365	100	2830	5	1	23162757	1062	-17.57	4.15	12	8.34	-261.00	1105.00	18580	20240111	-75.32	3195	20240805	43.51	18580	-75.32	20240111	3195	43.51	20240805	18580	-75.32	20240111	3195	43.51	20240805	2.59	N	452190	100	25 억		226172	N	N	0	N	00	N
75	20240819	151237	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4500	-75	5	-1.64	8095848535	1752631	128.27	4665	4825	4415	5940	3205	4575	4619.35	0.98	0	-117662	4858	4716	4598	4456	4338	4657	4397	26	1365	100	2830	5	1	23162757	1042	-17.24	4.07	12	7.57	-261.00	1105.00	18580	20240111	-75.78	3195	20240805	40.85	18580	-75.78	20240111	3195	40.85	20240805	18580	-75.78	20240111	3195	40.85	20240805	2.59	N	452190	100	25 억		226172	N	N	0	N	00	N
76	20240819	141235	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4505	-70	5	-1.53	7544314710	1629725	119.28	4665	4825	4415	5940	3205	4575	4629.32	0.98	0	-149400	4858	4716	4598	4456	4338	4657	4397	26	1365	100	2830	5	1	23162757	1043	-17.26	4.08	12	7.04	-261.00	1105.00	18580	20240111	-75.75	3195	20240805	41.00	18580	-75.75	20240111	3195	41.00	20240805	18580	-75.75	20240111	3195	41.00	20240805	2.59	N	452190	100	25 억		226172	N	N	0	N	00	N
77	20240819	131233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4455	-120	5	-2.62	7170165745	1546112	113.16	4665	4825	4415	5940	3205	4575	4637.70	0.98	0	-174889	4858	4716	4598	4456	4338	4657	4397	26	1365	100	2830	5	1	23162757	1032	-17.07	4.03	12	6.67	-261.00	1105.00	18580	20240111	-76.02	3195	20240805	39.44	18580	-76.02	20240111	3195	39.44	20240805	18580	-76.02	20240111	3195	39.44	20240805	2.59	N	452190	100	25 억		226172	N	N	0	N	00	N
78	20240819	121232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4535	-40	5	-0.87	6512803300	1400088	102.47	4665	4825	4520	5940	3205	4575	4651.92	0.98	0	-177069	4858	4716	4598	4456	4338	4657	4397	26	1365	100	2830	5	1	23162757	1050	-17.38	4.10	12	6.04	-261.00	1105.00	18580	20240111	-75.59	3195	20240805	41.94	18580	-75.59	20240111	3195	41.94	20240805	18580	-75.59	20240111	3195	41.94	20240805	2.59	N	452190	100	25 억		226172	N	N	0	N	00	N
79	20240819	111235	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4625	50	2	1.09	5712104485	1225763	89.71	4665	4825	4575	5940	3205	4575	4660.30	0.98	0	-174118	4858	4716	4598	4456	4338	4657	4397	26	1365	100	2830	5	1	23162757	1071	-17.72	4.19	12	5.29	-261.00	1105.00	18580	20240111	-75.11	3195	20240805	44.76	18580	-75.11	20240111	3195	44.76	20240805	18580	-75.11	20240111	3195	44.76	20240805	2.59	N	452190	100	25 억		226172	N	N	0	N	00	N
80	20240819	101232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4635	60	2	1.31	5304928215	1137578	83.26	4665	4825	4575	5940	3205	4575	4663.64	0.98	0	-174239	4858	4716	4598	4456	4338	4657	4397	26	1365	100	2830	5	1	23162757	1074	-17.76	4.19	12	4.91	-261.00	1105.00	18580	20240111	-75.05	3195	20240805	45.07	18580	-75.05	20240111	3195	45.07	20240805	18580	-75.05	20240111	3195	45.07	20240805	2.59	N	452190	100	25 억		226172	N	N	0	N	00	N
81	20240819	091230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4650	75	2	1.64	2522514435	540650	39.57	4665	4825	4575	5940	3205	4575	4666.34	0.98	0	-128165	4858	4716	4598	4456	4338	4657	4397	26	1365	100	2830	5	1	23162757	1077	-17.82	4.21	12	2.33	-261.00	1105.00	18580	20240111	-74.97	3195	20240805	45.54	18580	-74.97	20240111	3195	45.54	20240805	18580	-74.97	20240111	3195	45.54	20240805	2.59	N	452190	100	25 억		226172	N	N	0	N	00	N
82	20240816	161220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4575	-145	5	-3.07	6029946290	1314951	20.77	4670	4740	4480	6130	3305	4720	4585.44	0.77	0	50332	5306	5012	4806	4512	4306	5160	4660	25	1410	100	2920	5	1	22997757	1052	-17.53	4.14	12	5.72	-261.00	1105.00	18580	20240111	-75.38	3195	20240805	43.19	18580	-75.38	20240111	3195	43.19	20240805	18580	-75.38	20240111	3195	43.19	20240805	1.69	N	452190	100	25 억		176350	N	N	0	N	00	N
83	20240816	151230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4555	-165	5	-3.50	5577475545	1215851	19.21	4670	4740	4480	6130	3305	4720	4586.99	0.77	0	46408	5306	5012	4806	4512	4306	5160	4660	25	1410	100	2920	5	1	22997757	1048	-17.45	4.12	12	5.29	-261.00	1105.00	18580	20240111	-75.48	3195	20240805	42.57	18580	-75.48	20240111	3195	42.57	20240805	18580	-75.48	20240111	3195	42.57	20240805	1.69	N	452190	100	25 억		176350	N	N	0	N	00	N
84	20240816	141232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4560	-160	5	-3.39	4925479810	1072578	16.94	4670	4740	4480	6130	3305	4720	4591.85	0.77	0	19068	5306	5012	4806	4512	4306	5160	4660	25	1410	100	2920	5	1	22997757	1049	-17.47	4.13	12	4.66	-261.00	1105.00	18580	20240111	-75.46	3195	20240805	42.72	18580	-75.46	20240111	3195	42.72	20240805	18580	-75.46	20240111	3195	42.72	20240805	1.69	N	452190	100	25 억		176350	N	N	0	N	00	N
85	20240816	131234	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4550	-170	5	-3.60	4596828905	1000169	15.80	4670	4740	4480	6130	3305	4720	4595.70	0.77	0	18959	5306	5012	4806	4512	4306	5160	4660	25	1410	100	2920	5	1	22997757	1046	-17.43	4.12	12	4.35	-261.00	1105.00	18580	20240111	-75.51	3195	20240805	42.41	18580	-75.51	20240111	3195	42.41	20240805	18580	-75.51	20240111	3195	42.41	20240805	1.69	N	452190	100	25 억		176350	N	N	0	N	00	N
86	20240816	121225	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4530	-190	5	-4.03	3904644285	847336	13.39	4670	4740	4510	6130	3305	4720	4607.76	0.77	0	2975	5306	5012	4806	4512	4306	5160	4660	25	1410	100	2920	5	1	22997757	1042	-17.36	4.10	12	3.68	-261.00	1105.00	18580	20240111	-75.62	3195	20240805	41.78	18580	-75.62	20240111	3195	41.78	20240805	18580	-75.62	20240111	3195	41.78	20240805	1.69	N	452190	100	25 억		176350	N	N	0	N	00	N
87	20240816	111230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4605	-115	5	-2.44	3411781740	738855	11.67	4670	4740	4510	6130	3305	4720	4617.26	0.77	0	17217	5306	5012	4806	4512	4306	5160	4660	25	1410	100	2920	5	1	22997757	1059	-17.64	4.17	12	3.21	-261.00	1105.00	18580	20240111	-75.22	3195	20240805	44.13	18580	-75.22	20240111	3195	44.13	20240805	18580	-75.22	20240111	3195	44.13	20240805	1.69	N	452190	100	25 억		176350	N	N	0	N	00	N
88	20240816	101226	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4570	-150	5	-3.18	2568674545	553889	8.75	4670	4740	4550	6130	3305	4720	4637.10	0.77	0	10702	5306	5012	4806	4512	4306	5160	4660	25	1410	100	2920	5	1	22997757	1051	-17.51	4.14	12	2.41	-261.00	1105.00	18580	20240111	-75.40	3195	20240805	43.04	18580	-75.40	20240111	3195	43.04	20240805	18580	-75.40	20240111	3195	43.04	20240805	1.69	N	452190	100	25 억		176350	N	N	0	N	00	N
89	20240816	091229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4710	-10	5	-0.21	692747690	148429	2.34	4670	4740	4630	6130	3305	4720	4666.16	0.77	0	-10475	5306	5012	4806	4512	4306	5160	4660	25	1410	100	2920	5	1	22997757	1083	-18.05	4.26	12	0.65	-261.00	1105.00	18580	20240111	-74.65	3195	20240805	47.42	18580	-74.65	20240111	3195	47.42	20240805	18580	-74.65	20240111	3195	47.42	20240805	1.69	N	452190	100	25 억		176350	N	N	0	N	00	N
90	20240814	161229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4720	-190	5	-3.87	30389846735	6262137	23.00	4655	5100	4600	6380	3440	4910	4853.23	0.17	0	122301	6003	5456	4953	4406	3903	5730	4680	25	1470	100	3040	5	1	22997757	1085	-18.08	4.27	12	27.23	-261.00	1105.00	18580	20240111	-74.60	3195	20240805	47.73	18580	-74.60	20240111	3195	47.73	20240805	18580	-74.60	20240111	3195	47.73	20240805	1.37	N	452190	100	25 억		39243	N	N	0	N	00	N
91	20240814	151231	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4690	-220	5	-4.48	29518628670	6076359	22.32	4655	5100	4600	6380	3440	4910	4857.94	0.17	0	82117	6003	5456	4953	4406	3903	5730	4680	25	1470	100	3040	5	1	22997757	1079	-17.97	4.24	12	26.42	-261.00	1105.00	18580	20240111	-74.76	3195	20240805	46.79	18580	-74.76	20240111	3195	46.79	20240805	18580	-74.76	20240111	3195	46.79	20240805	1.37	N	452190	100	25 억		39243	N	N	0	N	00	N
92	20240814	141238	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4800	-110	5	-2.24	27973025680	5749284	21.12	4655	5100	4600	6380	3440	4910	4865.47	0.17	0	27703	6003	5456	4953	4406	3903	5730	4680	25	1470	100	3040	5	1	22997757	1104	-18.39	4.34	12	25.00	-261.00	1105.00	18580	20240111	-74.17	3195	20240805	50.23	18580	-74.17	20240111	3195	50.23	20240805	18580	-74.17	20240111	3195	50.23	20240805	1.37	N	452190	100	25 억		39243	N	N	0	N	00	N
93	20240814	131233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4770	-140	5	-2.85	26971799590	5539423	20.35	4655	5100	4600	6380	3440	4910	4869.06	0.17	0	-25656	6003	5456	4953	4406	3903	5730	4680	25	1470	100	3040	5	1	22997757	1097	-18.28	4.32	12	24.09	-261.00	1105.00	18580	20240111	-74.33	3195	20240805	49.30	18580	-74.33	20240111	3195	49.30	20240805	18580	-74.33	20240111	3195	49.30	20240805	1.37	N	452190	100	25 억		39243	N	N	0	N	00	N
94	20240814	121224	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4870	-40	5	-0.81	14736894640	3070788	11.28	4655	4965	4600	6380	3440	4910	4799.02	0.17	0	147589	6003	5456	4953	4406	3903	5730	4680	25	1470	100	3040	5	1	22997757	1120	-18.66	4.41	12	13.35	-261.00	1105.00	18580	20240111	-73.79	3195	20240805	52.43	18580	-73.79	20240111	3195	52.43	20240805	18580	-73.79	20240111	3195	52.43	20240805	1.37	N	452190	100	25 억		39243	N	N	0	N	00	N
95	20240814	111221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4815	-95	5	-1.93	11335198785	2373867	8.72	4655	4945	4600	6380	3440	4910	4774.93	0.17	0	175932	6003	5456	4953	4406	3903	5730	4680	25	1470	100	3040	5	1	22997757	1107	-18.45	4.36	12	10.32	-261.00	1105.00	18580	20240111	-74.09	3195	20240805	50.70	18580	-74.09	20240111	3195	50.70	20240805	18580	-74.09	20240111	3195	50.70	20240805	1.37	N	452190	100	25 억		39243	N	N	0	N	00	N
96	20240814	101218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4740	-170	5	-3.46	8654141365	1819694	6.68	4655	4890	4600	6380	3440	4910	4755.73	0.17	0	175307	6003	5456	4953	4406	3903	5730	4680	25	1470	100	3040	5	1	22997757	1090	-18.16	4.29	12	7.91	-261.00	1105.00	18580	20240111	-74.49	3195	20240805	48.36	18580	-74.49	20240111	3195	48.36	20240805	18580	-74.49	20240111	3195	48.36	20240805	1.37	N	452190	100	25 억		39243	N	N	0	N	00	N
97	20240814	091253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4750	-160	5	-3.26	3712458780	784638	2.88	4655	4850	4600	6380	3440	4910	4731.18	0.17	0	123572	6003	5456	4953	4406	3903	5730	4680	25	1470	100	3040	5	1	22997757	1092	-18.20	4.30	12	3.41	-261.00	1105.00	18580	20240111	-74.43	3195	20240805	48.67	18580	-74.43	20240111	3195	48.67	20240805	18580	-74.43	20240111	3195	48.67	20240805	1.37	N	452190	100	25 억		39243	N	N	0	N	00	N
98	20240813	161212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4910	355	2	7.79	135764852705	26845421	216.05	4520	5500	4450	5920	3190	4555	5057.86	0.15	0	-80652	5318	4936	4263	3881	3208	5127	4072	25	1365	100	2820	5	1	22997757	1129	-18.81	4.44	12	116.73	-261.00	1105.00	18580	20240111	-73.57	3195	20240805	53.68	18580	-73.57	20240111	3195	53.68	20240805	18580	-73.57	20240111	3195	53.68	20240805	1.17	N	452190	100	25 억		34781	N	N	0	N	00	N
99	20240813	151221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4855	300	2	6.59	130609435735	25788204	207.55	4520	5500	4450	5920	3190	4555	5064.80	0.15	0	-109485	5318	4936	4263	3881	3208	5127	4072	25	1365	100	2820	5	1	22997757	1117	-18.60	4.39	12	112.13	-261.00	1105.00	18580	20240111	-73.87	3195	20240805	51.96	18580	-73.87	20240111	3195	51.96	20240805	18580	-73.87	20240111	3195	51.96	20240805	1.17	N	452190	100	25 억		34781	N	N	0	N	00	N
100	20240813	141216	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4635	80	2	1.76	109006521210	21398294	172.21	4520	5500	4450	5920	3190	4555	5094.30	0.15	0	-100157	5318	4936	4263	3881	3208	5127	4072	25	1365	100	2820	5	1	22997757	1066	-17.76	4.19	12	93.05	-261.00	1105.00	18580	20240111	-75.05	3195	20240805	45.07	18580	-75.05	20240111	3195	45.07	20240805	18580	-75.05	20240111	3195	45.07	20240805	1.17	N	452190	100	25 억		34781	N	N	0	N	00	N
101	20240813	131216	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4870	315	2	6.92	97349974860	18941139	152.44	4520	5500	4450	5920	3190	4555	5139.77	0.15	0	-83046	5318	4936	4263	3881	3208	5127	4072	25	1365	100	2820	5	1	22997757	1120	-18.66	4.41	12	82.36	-261.00	1105.00	18580	20240111	-73.79	3195	20240805	52.43	18580	-73.79	20240111	3195	52.43	20240805	18580	-73.79	20240111	3195	52.43	20240805	1.17	N	452190	100	25 억		34781	N	N	0	N	00	N
102	20240813	121211	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5220	665	2	14.60	90794928250	17644607	142.01	4520	5500	4450	5920	3190	4555	5145.93	0.15	0	-115851	5318	4936	4263	3881	3208	5127	4072	25	1365	100	2820	10	1	22997757	1200	-20.00	4.72	12	76.72	-261.00	1105.00	18580	20240111	-71.91	3195	20240805	63.38	18580	-71.91	20240111	3195	63.38	20240805	18580	-71.91	20240111	3195	63.38	20240805	1.17	N	452190	100	25 억		34781	N	N	0	N	00	N
103	20240813	111209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4975	420	2	9.22	81126937695	15774449	126.95	4520	5500	4450	5920	3190	4555	5143.13	0.15	0	-107346	5318	4936	4263	3881	3208	5127	4072	25	1365	100	2820	5	1	22997757	1144	-19.06	4.50	12	68.59	-261.00	1105.00	18580	20240111	-73.22	3195	20240805	55.71	18580	-73.22	20240111	3195	55.71	20240805	18580	-73.22	20240111	3195	55.71	20240805	1.17	N	452190	100	25 억		34781	N	N	0	N	00	N
104	20240813	101207	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5430	875	2	19.21	54372033645	10744149	86.47	4520	5480	4450	5920	3190	4555	5060.86	0.15	0	-85704	5318	4936	4263	3881	3208	5127	4072	25	1365	100	2820	10	1	22997757	1249	-20.80	4.91	12	46.72	-261.00	1105.00	18580	20240111	-70.78	3195	20240805	69.95	18580	-70.78	20240111	3195	69.95	20240805	18580	-70.78	20240111	3195	69.95	20240805	1.17	N	452190	100	25 억		34781	N	N	0	N	00	N
105	20240813	091212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5070	515	2	11.31	11512832500	2388602	19.22	4520	5090	4450	5920	3190	4555	4820.48	0.15	0	43623	5318	4936	4263	3881	3208	5127	4072	25	1365	100	2820	10	1	22997757	1166	-19.43	4.59	12	10.39	-261.00	1105.00	18580	20240111	-72.71	3195	20240805	58.69	18580	-72.71	20240111	3195	58.69	20240805	18580	-72.71	20240111	3195	58.69	20240805	1.17	N	452190	100	25 억		34781	N	N	0	N	00	N
106	20240812	161156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4555	900	2	24.62	51373393955	12099004	819.82	3600	4645	3590	4750	2560	3655	4244.09	0.76	0	-67488	4245	3950	3750	3455	3255	4097	3602	25	1095	100	2260	5	1	22997757	1048	-17.45	4.12	12	52.61	-261.00	1105.00	18580	20240111	-75.48	3195	20240805	42.57	18580	-75.48	20240111	3195	42.57	20240805	18580	-75.48	20240111	3195	42.57	20240805	1.07	N	452190	100	25 억		174682	N	N	0	N	00	N
107	20240812	151203	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4535	880	2	24.08	47734396695	11297673	765.52	3600	4645	3590	4750	2560	3655	4225.15	0.76	0	-75484	4245	3950	3750	3455	3255	4097	3602	25	1095	100	2260	5	1	22997757	1043	-17.38	4.10	12	49.13	-261.00	1105.00	18580	20240111	-75.59	3195	20240805	41.94	18580	-75.59	20240111	3195	41.94	20240805	18580	-75.59	20240111	3195	41.94	20240805	1.07	N	452190	100	25 억		174682	N	N	0	N	00	N
108	20240812	141201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4200	545	2	14.91	27524578615	6777383	459.23	3600	4340	3590	4750	2560	3655	4061.24	0.76	0	-127659	4245	3950	3750	3455	3255	4097	3602	25	1095	100	2260	5	1	22997757	966	-16.09	3.80	12	29.47	-261.00	1105.00	18580	20240111	-77.40	3195	20240805	31.46	18580	-77.40	20240111	3195	31.46	20240805	18580	-77.40	20240111	3195	31.46	20240805	1.07	N	452190	100	25 억		174682	N	N	0	N	00	N
109	20240812	131156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3860	205	2	5.61	14093414940	3575433	242.27	3600	4100	3590	4750	2560	3655	3941.74	0.76	0	-117314	4245	3950	3750	3455	3255	4097	3602	25	1095	100	2260	5	1	22997757	888	-14.79	3.49	12	15.55	-261.00	1105.00	18580	20240111	-79.22	3195	20240805	20.81	18580	-79.22	20240111	3195	20.81	20240805	18580	-79.22	20240111	3195	20.81	20240805	1.07	N	452190	100	25 억		174682	N	N	0	N	00	N
110	20240812	121158	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3860	205	2	5.61	13317381055	3373716	228.60	3600	4100	3590	4750	2560	3655	3947.39	0.76	0	-112398	4245	3950	3750	3455	3255	4097	3602	25	1095	100	2260	5	1	22997757	888	-14.79	3.49	12	14.67	-261.00	1105.00	18580	20240111	-79.22	3195	20240805	20.81	18580	-79.22	20240111	3195	20.81	20240805	18580	-79.22	20240111	3195	20.81	20240805	1.07	N	452190	100	25 억		174682	N	N	0	N	00	N
111	20240812	111200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3980	325	2	8.89	5750079885	1466500	99.37	3600	4035	3590	4750	2560	3655	3920.95	0.76	0	-10060	4245	3950	3750	3455	3255	4097	3602	25	1095	100	2260	5	1	22997757	915	-15.25	3.60	12	6.38	-261.00	1105.00	18580	20240111	-78.58	3195	20240805	24.57	18580	-78.58	20240111	3195	24.57	20240805	18580	-78.58	20240111	3195	24.57	20240805	1.07	N	452190	100	25 억		174682	N	N	0	N	00	N
112	20240812	101147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3760	105	2	2.87	528151225	141458	9.59	3600	3840	3590	4750	2560	3655	3733.63	0.76	0	56143	4245	3950	3750	3455	3255	4097	3602	25	1095	100	2260	5	1	22997757	865	-14.41	3.40	12	0.62	-261.00	1105.00	18580	20240111	-79.76	3195	20240805	17.68	18580	-79.76	20240111	3195	17.68	20240805	18580	-79.76	20240111	3195	17.68	20240805	1.07	N	452190	100	25 억		174682	N	N	0	N	00	N
113	20240812	091146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3725	70	2	1.92	219091210	59408	4.03	3600	3765	3590	4750	2560	3655	3687.91	0.76	0	33673	4245	3950	3750	3455	3255	4097	3602	25	1095	100	2260	5	1	22997757	857	-14.27	3.37	12	0.26	-261.00	1105.00	18580	20240111	-79.95	3195	20240805	16.59	18580	-79.95	20240111	3195	16.59	20240805	18580	-79.95	20240111	3195	16.59	20240805	1.07	N	452190	100	25 억		174682	N	N	0	N	00	N
114	20240809	161138	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3655	135	2	3.84	5552284795	1467269	242.11	3550	4045	3550	4575	2465	3520	3784.12	0.78	0	-5431	4043	3781	3638	3376	3233	3912	3507	25	1055	100	2180	5	1	22997757	841	-14.00	3.31	12	6.38	-261.00	1105.00	18580	20240111	-80.33	3195	20240805	14.40	18580	-80.33	20240111	3195	14.40	20240805	18580	-80.33	20240111	3195	14.40	20240805	1.07	N	452190	100	25 억		180147	N	N	0	N	00	N
115	20240809	151208	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3650	130	2	3.69	5439607155	1436463	237.03	3550	4045	3550	4575	2465	3520	3786.81	0.78	0	-10631	4043	3781	3638	3376	3233	3912	3507	25	1055	100	2180	5	1	22997757	839	-13.98	3.30	12	6.25	-261.00	1105.00	18580	20240111	-80.36	3195	20240805	14.24	18580	-80.36	20240111	3195	14.24	20240805	18580	-80.36	20240111	3195	14.24	20240805	1.07	N	452190	100	25 억		180147	N	N	0	N	00	N
116	20240809	141217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3600	80	2	2.27	4971313910	1308435	215.91	3550	4045	3550	4575	2465	3520	3799.44	0.78	0	-35128	4043	3781	3638	3376	3233	3912	3507	25	1055	100	2180	5	1	22997757	828	-13.79	3.26	12	5.69	-261.00	1105.00	18580	20240111	-80.62	3195	20240805	12.68	18580	-80.62	20240111	3195	12.68	20240805	18580	-80.62	20240111	3195	12.68	20240805	1.07	N	452190	100	25 억		180147	N	N	0	N	00	N
117	20240809	131202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3695	175	2	4.97	472869195	128835	21.26	3550	3740	3550	4575	2465	3520	3670.35	0.78	0	42665	4043	3781	3638	3376	3233	3912	3507	25	1055	100	2180	5	1	22997757	850	-14.16	3.34	12	0.56	-261.00	1105.00	18580	20240111	-80.11	3195	20240805	15.65	18580	-80.11	20240111	3195	15.65	20240805	18580	-80.11	20240111	3195	15.65	20240805	1.07	N	452190	100	25 억		180147	N	N	0	N	00	N
118	20240809	121202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3665	145	2	4.12	397761465	108453	17.90	3550	3740	3550	4575	2465	3520	3667.59	0.78	0	39186	4043	3781	3638	3376	3233	3912	3507	25	1055	100	2180	5	1	22997757	843	-14.04	3.32	12	0.47	-261.00	1105.00	18580	20240111	-80.27	3195	20240805	14.71	18580	-80.27	20240111	3195	14.71	20240805	18580	-80.27	20240111	3195	14.71	20240805	1.07	N	452190	100	25 억		180147	N	N	0	N	00	N
119	20240809	111156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3665	145	2	4.12	380565810	103749	17.12	3550	3740	3550	4575	2465	3520	3668.14	0.78	0	37459	4043	3781	3638	3376	3233	3912	3507	25	1055	100	2180	5	1	22997757	843	-14.04	3.32	12	0.45	-261.00	1105.00	18580	20240111	-80.27	3195	20240805	14.71	18580	-80.27	20240111	3195	14.71	20240805	18580	-80.27	20240111	3195	14.71	20240805	1.07	N	452190	100	25 억		180147	N	N	0	N	00	N
120	20240809	101200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3685	165	2	4.69	333764645	90954	15.01	3550	3740	3550	4575	2465	3520	3669.60	0.78	0	35343	4043	3781	3638	3376	3233	3912	3507	25	1055	100	2180	5	1	22997757	847	-14.12	3.33	12	0.40	-261.00	1105.00	18580	20240111	-80.17	3195	20240805	15.34	18580	-80.17	20240111	3195	15.34	20240805	18580	-80.17	20240111	3195	15.34	20240805	1.07	N	452190	100	25 억		180147	N	N	0	N	00	N
121	20240809	091200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3700	180	2	5.11	147983950	40720	6.72	3550	3700	3550	4575	2465	3520	3634.18	0.78	0	19479	4043	3781	3638	3376	3233	3912	3507	25	1055	100	2180	5	1	22997757	851	-14.18	3.35	12	0.18	-261.00	1105.00	18580	20240111	-80.09	3195	20240805	15.81	18580	-80.09	20240111	3195	15.81	20240805	18580	-80.09	20240111	3195	15.81	20240805	1.07	N	452190	100	25 억		180147	N	N	0	N	00	N
122	20240808	161137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3520	-160	5	-4.35	2236934240	604393	620.60	3510	3900	3495	4780	2580	3680	3701.77	1.12	0	-77930	3783	3731	3673	3621	3563	3757	3647	25	1100	100	2280	5	1	22997757	810	-13.49	3.19	12	2.63	-261.00	1105.00	18580	20240111	-81.05	3195	20240805	10.17	18580	-81.05	20240111	3195	10.17	20240805	18580	-81.05	20240111	3195	10.17	20240805	1.29	N	452190	100	25 억		256689	N	N	0	N	00	N
123	20240808	151154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3540	-140	5	-3.80	2164739995	583900	599.56	3510	3900	3495	4780	2580	3680	3707.38	1.12	0	-78152	3783	3731	3673	3621	3563	3757	3647	25	1100	100	2280	5	1	22997757	814	-13.56	3.20	12	2.54	-261.00	1105.00	18580	20240111	-80.95	3195	20240805	10.80	18580	-80.95	20240111	3195	10.80	20240805	18580	-80.95	20240111	3195	10.80	20240805	1.29	N	452190	100	25 억		256689	N	N	0	N	00	N
124	20240808	141154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3595	-85	5	-2.31	2066974725	556395	571.32	3510	3900	3495	4780	2580	3680	3714.94	1.12	0	-88281	3783	3731	3673	3621	3563	3757	3647	25	1100	100	2280	5	1	22997757	827	-13.77	3.25	12	2.42	-261.00	1105.00	18580	20240111	-80.65	3195	20240805	12.52	18580	-80.65	20240111	3195	12.52	20240805	18580	-80.65	20240111	3195	12.52	20240805	1.29	N	452190	100	25 억		256689	N	N	0	N	00	N
125	20240808	131152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3695	15	2	0.41	1933760950	519468	533.40	3510	3900	3495	4780	2580	3680	3722.58	1.12	0	-96425	3783	3731	3673	3621	3563	3757	3647	25	1100	100	2280	5	1	22997757	850	-14.16	3.34	12	2.26	-261.00	1105.00	18580	20240111	-80.11	3195	20240805	15.65	18580	-80.11	20240111	3195	15.65	20240805	18580	-80.11	20240111	3195	15.65	20240805	1.29	N	452190	100	25 억		256689	N	N	0	N	00	N
126	20240808	121154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3700	20	2	0.54	1703516565	457101	469.36	3510	3900	3495	4780	2580	3680	3726.78	1.12	0	-109157	3783	3731	3673	3621	3563	3757	3647	25	1100	100	2280	5	1	22997757	851	-14.18	3.35	12	1.99	-261.00	1105.00	18580	20240111	-80.09	3195	20240805	15.81	18580	-80.09	20240111	3195	15.81	20240805	18580	-80.09	20240111	3195	15.81	20240805	1.29	N	452190	100	25 억		256689	N	N	0	N	00	N
127	20240808	111153	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3650	-30	5	-0.82	349213685	97638	100.26	3510	3720	3495	4780	2580	3680	3576.62	1.12	0	12828	3783	3731	3673	3621	3563	3757	3647	25	1100	100	2280	5	1	22997757	839	-13.98	3.30	12	0.42	-261.00	1105.00	18580	20240111	-80.36	3195	20240805	14.24	18580	-80.36	20240111	3195	14.24	20240805	18580	-80.36	20240111	3195	14.24	20240805	1.29	N	452190	100	25 억		256689	N	N	0	N	00	N
128	20240808	101147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3500	-180	5	-4.89	200041665	56389	57.90	3510	3650	3495	4780	2580	3680	3547.53	1.12	0	17599	3783	3731	3673	3621	3563	3757	3647	25	1100	100	2280	5	1	22997757	805	-13.41	3.17	12	0.25	-261.00	1105.00	18580	20240111	-81.16	3195	20240805	9.55	18580	-81.16	20240111	3195	9.55	20240805	18580	-81.16	20240111	3195	9.55	20240805	1.29	N	452190	100	25 억		256689	N	N	0	N	00	N
129	20240808	091141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3620	-60	5	-1.63	23778535	6622	6.80	3510	3650	3510	4780	2580	3680	3590.84	1.12	0	-194	3783	3731	3673	3621	3563	3757	3647	25	1100	100	2280	5	1	22997757	833	-13.87	3.28	12	0.03	-261.00	1105.00	18580	20240111	-80.52	3195	20240805	13.30	18580	-80.52	20240111	3195	13.30	20240805	18580	-80.52	20240111	3195	13.30	20240805	1.29	N	452190	100	25 억		256689	N	N	0	N	00	N
130	20240807	161125	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3680	10	2	0.27	351321745	95659	33.53	3615	3725	3615	4770	2570	3670	3672.62	1.13	0	-7216	4013	3841	3528	3356	3043	3927	3442	25	1100	100	2270	5	1	22997757	846	-14.10	3.33	12	0.42	-261.00	1105.00	18580	20240111	-80.19	3195	20240805	15.18	18580	-80.19	20240111	3195	15.18	20240805	18580	-80.19	20240111	3195	15.18	20240805	1.52	N	452190	100	25 억		260932	N	N	0	N	00	N
131	20240807	151141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3660	-10	5	-0.27	335589535	91369	32.03	3615	3725	3615	4770	2570	3670	3672.91	1.13	0	-5551	4013	3841	3528	3356	3043	3927	3442	25	1100	100	2270	5	1	22997757	842	-14.02	3.31	12	0.40	-261.00	1105.00	18580	20240111	-80.30	3195	20240805	14.55	18580	-80.30	20240111	3195	14.55	20240805	18580	-80.30	20240111	3195	14.55	20240805	1.52	N	452190	100	25 억		260932	N	N	0	N	00	N
132	20240807	141145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3705	35	2	0.95	300844110	81890	28.70	3615	3725	3615	4770	2570	3670	3673.77	1.13	0	-5458	4013	3841	3528	3356	3043	3927	3442	25	1100	100	2270	5	1	22997757	852	-14.20	3.35	12	0.36	-261.00	1105.00	18580	20240111	-80.06	3195	20240805	15.96	18580	-80.06	20240111	3195	15.96	20240805	18580	-80.06	20240111	3195	15.96	20240805	1.52	N	452190	100	25 억		260932	N	N	0	N	00	N
133	20240807	131138	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3700	30	2	0.82	269823150	73485	25.76	3615	3725	3615	4770	2570	3670	3671.82	1.13	0	-5178	4013	3841	3528	3356	3043	3927	3442	25	1100	100	2270	5	1	22997757	851	-14.18	3.35	12	0.32	-261.00	1105.00	18580	20240111	-80.09	3195	20240805	15.81	18580	-80.09	20240111	3195	15.81	20240805	18580	-80.09	20240111	3195	15.81	20240805	1.52	N	452190	100	25 억		260932	N	N	0	N	00	N
134	20240807	121142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3710	40	2	1.09	224972770	61382	21.52	3615	3725	3615	4770	2570	3670	3665.11	1.13	0	-3553	4013	3841	3528	3356	3043	3927	3442	25	1100	100	2270	5	1	22997757	853	-14.21	3.36	12	0.27	-261.00	1105.00	18580	20240111	-80.03	3195	20240805	16.12	18580	-80.03	20240111	3195	16.12	20240805	18580	-80.03	20240111	3195	16.12	20240805	1.52	N	452190	100	25 억		260932	N	N	0	N	00	N
135	20240807	111139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3700	30	2	0.82	192530505	52623	18.45	3615	3720	3615	4770	2570	3670	3658.63	1.13	0	-3541	4013	3841	3528	3356	3043	3927	3442	25	1100	100	2270	5	1	22997757	851	-14.18	3.35	12	0.23	-261.00	1105.00	18580	20240111	-80.09	3195	20240805	15.81	18580	-80.09	20240111	3195	15.81	20240805	18580	-80.09	20240111	3195	15.81	20240805	1.52	N	452190	100	25 억		260932	N	N	0	N	00	N
136	20240807	101132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3650	-20	5	-0.54	129382145	35423	12.42	3615	3700	3615	4770	2570	3670	3652.39	1.13	0	-3634	4013	3841	3528	3356	3043	3927	3442	25	1100	100	2270	5	1	22997757	839	-13.98	3.30	12	0.15	-261.00	1105.00	18580	20240111	-80.36	3195	20240805	14.24	18580	-80.36	20240111	3195	14.24	20240805	18580	-80.36	20240111	3195	14.24	20240805	1.52	N	452190	100	25 억		260932	N	N	0	N	00	N
137	20240807	091218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3680	10	2	0.27	52001990	14311	5.02	3615	3680	3615	4770	2570	3670	3633.19	1.13	0	3340	4013	3841	3528	3356	3043	3927	3442	25	1100	100	2270	5	1	22997757	846	-14.10	3.33	12	0.06	-261.00	1105.00	18580	20240111	-80.19	3195	20240805	15.18	18580	-80.19	20240111	3195	15.18	20240805	18580	-80.19	20240111	3195	15.18	20240805	1.52	N	452190	100	25 억		260932	N	N	0	N	00	N
138	20240806	161117	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3670	330	2	9.88	975704110	277651	93.27	3215	3700	3215	4340	2340	3340	3514.56	0.76	0	82904	4303	3821	3508	3026	2713	3665	2870	25	1000	100	2070	5	1	22997757	844	-14.06	3.32	12	1.21	-261.00	1105.00	18580	20240111	-80.25	3195	20240805	14.87	18580	-80.25	20240111	3195	14.87	20240805	18580	-80.25	20240111	3195	14.87	20240805	1.52	N	452190	100	25 억		174543	N	N	0	N	00	N
139	20240806	151136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3620	280	2	8.38	917360320	261650	87.90	3215	3700	3215	4340	2340	3340	3506.76	0.76	0	78576	4303	3821	3508	3026	2713	3665	2870	25	1000	100	2070	5	1	22997757	833	-13.87	3.28	12	1.14	-261.00	1105.00	18580	20240111	-80.52	3195	20240805	13.30	18580	-80.52	20240111	3195	13.30	20240805	18580	-80.52	20240111	3195	13.30	20240805	1.52	N	452190	100	25 억		174543	N	N	0	N	00	N
140	20240806	141129	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3585	245	2	7.34	856167775	244640	82.18	3215	3700	3215	4340	2340	3340	3500.42	0.76	0	69521	4303	3821	3508	3026	2713	3665	2870	25	1000	100	2070	5	1	22997757	824	-13.74	3.24	12	1.06	-261.00	1105.00	18580	20240111	-80.71	3195	20240805	12.21	18580	-80.71	20240111	3195	12.21	20240805	18580	-80.71	20240111	3195	12.21	20240805	1.52	N	452190	100	25 억		174543	N	N	0	N	00	N
141	20240806	131132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3600	260	2	7.78	806447015	230751	77.52	3215	3700	3215	4340	2340	3340	3495.62	0.76	0	69352	4303	3821	3508	3026	2713	3665	2870	25	1000	100	2070	5	1	22997757	828	-13.79	3.26	12	1.00	-261.00	1105.00	18580	20240111	-80.62	3195	20240805	12.68	18580	-80.62	20240111	3195	12.68	20240805	18580	-80.62	20240111	3195	12.68	20240805	1.52	N	452190	100	25 억		174543	N	N	0	N	00	N
142	20240806	121134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3590	250	2	7.49	752093470	215627	72.44	3215	3700	3215	4340	2340	3340	3488.69	0.76	0	63107	4303	3821	3508	3026	2713	3665	2870	25	1000	100	2070	5	1	22997757	826	-13.75	3.25	12	0.94	-261.00	1105.00	18580	20240111	-80.68	3195	20240805	12.36	18580	-80.68	20240111	3195	12.36	20240805	18580	-80.68	20240111	3195	12.36	20240805	1.52	N	452190	100	25 억		174543	N	N	0	N	00	N
143	20240806	111121	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3560	220	2	6.59	692944555	199019	66.86	3215	3700	3215	4340	2340	3340	3482.59	0.76	0	60876	4303	3821	3508	3026	2713	3665	2870	25	1000	100	2070	5	1	22997757	819	-13.64	3.22	12	0.87	-261.00	1105.00	18580	20240111	-80.84	3195	20240805	11.42	18580	-80.84	20240111	3195	11.42	20240805	18580	-80.84	20240111	3195	11.42	20240805	1.52	N	452190	100	25 억		174543	N	N	0	N	00	N
144	20240806	101123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3670	330	2	9.88	524120070	151962	51.05	3215	3700	3215	4340	2340	3340	3449.81	0.76	0	40971	4303	3821	3508	3026	2713	3665	2870	25	1000	100	2070	5	1	22997757	844	-14.06	3.32	12	0.66	-261.00	1105.00	18580	20240111	-80.25	3195	20240805	14.87	18580	-80.25	20240111	3195	14.87	20240805	18580	-80.25	20240111	3195	14.87	20240805	1.52	N	452190	100	25 억		174543	N	N	0	N	00	N
145	20240806	091130	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3485	145	2	4.34	295838575	88263	29.65	3215	3515	3215	4340	2340	3340	3351.93	0.76	0	13547	4303	3821	3508	3026	2713	3665	2870	25	1000	100	2070	5	1	22997757	801	-13.35	3.15	12	0.38	-261.00	1105.00	18580	20240111	-81.24	3195	20240805	9.08	18580	-81.24	20240111	3195	9.08	20240805	18580	-81.24	20240111	3195	9.08	20240805	1.52	N	452190	100	25 억		174543	N	N	0	N	00	N
146	20240805	161102	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3340	-705	5	-17.43	1052219050	291737	120.15	3905	3990	3195	5250	2835	4045	3608.35	0.59	0	38418	4405	4225	4120	3940	3835	4172	3887	25	1205	100	2500	5	1	22997757	768	-12.80	3.02	12	1.27	-261.00	1105.00	18580	20240111	-82.02	3195	20240805	4.54	18580	-82.02	20240111	3195	4.54	20240805	18580	-82.02	20240111	3195	4.54	20240805	1.56	N	452190	100	25 억		135647	N	N	0	N	00	N
147	20240805	151122	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3420	-625	5	-15.45	976644530	269511	111.00	3905	3990	3195	5250	2835	4045	3623.77	0.59	0	33365	4405	4225	4120	3940	3835	4172	3887	25	1205	100	2500	5	1	22997757	787	-13.10	3.10	12	1.17	-261.00	1105.00	18580	20240111	-81.59	3195	20240805	7.04	18580	-81.59	20240111	3195	7.04	20240805	18580	-81.59	20240111	3195	7.04	20240805	1.56	N	452190	100	25 억		135647	N	N	0	N	00	N
148	20240805	141123	58	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3600	-445	5	-11.00	680290070	182960	75.35	3905	3990	3590	5250	2835	4045	3718.24	0.59	0	11922	4405	4225	4120	3940	3835	4172	3887	25	1205	100	2500	5	1	22997757	828	-13.79	3.26	12	0.80	-261.00	1105.00	18580	20240111	-80.62	3590	20240805	0.28	18580	-80.62	20240111	3590	0.28	20240805	18580	-80.62	20240111	3590	0.28	20240805	1.56	N	452190	100	25 억		135647	N	N	0	N	00	N
149	20240805	131123	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3650	-395	5	-9.77	607717105	162865	67.08	3905	3990	3600	5250	2835	4045	3731.42	0.59	0	9732	4405	4225	4120	3940	3835	4172	3887	25	1205	100	2500	5	1	22997757	839	-13.98	3.30	12	0.71	-261.00	1105.00	18580	20240111	-80.36	3600	20240805	1.39	18580	-80.36	20240111	3600	1.39	20240805	18580	-80.36	20240111	3600	1.39	20240805	1.56	N	452190	100	25 억		135647	N	N	0	N	00	N
150	20240805	121117	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3680	-365	5	-9.02	515521270	137589	56.67	3905	3990	3600	5250	2835	4045	3746.82	0.59	0	8215	4405	4225	4120	3940	3835	4172	3887	25	1205	100	2500	5	1	22997757	846	-14.10	3.33	12	0.60	-261.00	1105.00	18580	20240111	-80.19	3600	20240805	2.22	18580	-80.19	20240111	3600	2.22	20240805	18580	-80.19	20240111	3600	2.22	20240805	1.56	N	452190	100	25 억		135647	N	N	0	N	00	N
151	20240805	111115	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3720	-325	5	-8.03	448462350	119446	49.19	3905	3990	3600	5250	2835	4045	3754.52	0.59	0	7578	4405	4225	4120	3940	3835	4172	3887	25	1205	100	2500	5	1	22997757	856	-14.25	3.37	12	0.52	-261.00	1105.00	18580	20240111	-79.98	3600	20240805	3.33	18580	-79.98	20240111	3600	3.33	20240805	18580	-79.98	20240111	3600	3.33	20240805	1.56	N	452190	100	25 억		135647	N	N	0	N	00	N
152	20240805	101112	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3760	-285	5	-7.05	293682695	77668	31.99	3905	3990	3600	5250	2835	4045	3781.26	0.59	0	5660	4405	4225	4120	3940	3835	4172	3887	25	1205	100	2500	5	1	22997757	865	-14.41	3.40	12	0.34	-261.00	1105.00	18580	20240111	-79.76	3600	20240805	4.44	18580	-79.76	20240111	3600	4.44	20240805	18580	-79.76	20240111	3600	4.44	20240805	1.56	N	452190	100	25 억		135647	N	N	0	N	00	N
153	20240805	091105	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3600	-445	5	-11.00	117434615	30752	12.67	3905	3990	3600	5250	2835	4045	3818.76	0.59	0	5230	4405	4225	4120	3940	3835	4172	3887	25	1205	100	2500	5	1	22997757	828	-13.79	3.26	12	0.13	-261.00	1105.00	18580	20240111	-80.62	3600	20240805	0.00	18580	-80.62	20240111	3600	0.00	20240805	18580	-80.62	20240111	3600	0.00	20240805	1.56	N	452190	100	25 억		135647	Y	N	0	N	00	N
154	20240802	161056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4045	-275	5	-6.37	996155760	240582	16.15	4300	4300	4015	5610	3025	4320	4140.96	0.85	0	-61098	4916	4617	4371	4072	3826	4767	4222	25	1290	100	2670	5	1	22997757	930	-15.50	3.66	12	1.05	-261.00	1105.00	18580	20240111	-78.23	3980	20240731	1.63	18580	-78.23	20240111	3980	1.63	20240731	18580	-78.23	20240111	3980	1.63	20240731	1.56	N	452190	100	25 억		194823	N	N	0	N	00	N
155	20240802	151056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4065	-255	5	-5.90	963808540	232609	15.62	4300	4300	4015	5610	3025	4320	4143.47	0.85	0	-57253	4916	4617	4371	4072	3826	4767	4222	25	1290	100	2670	5	1	22997757	935	-15.57	3.68	12	1.01	-261.00	1105.00	18580	20240111	-78.12	3980	20240731	2.14	18580	-78.12	20240111	3980	2.14	20240731	18580	-78.12	20240111	3980	2.14	20240731	1.56	N	452190	100	25 억		194823	N	N	0	N	00	N
156	20240802	141059	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4055	-265	5	-6.13	829839320	199456	13.39	4300	4300	4055	5610	3025	4320	4160.51	0.85	0	-49559	4916	4617	4371	4072	3826	4767	4222	25	1290	100	2670	5	1	22997757	933	-15.54	3.67	12	0.87	-261.00	1105.00	18580	20240111	-78.18	3980	20240731	1.88	18580	-78.18	20240111	3980	1.88	20240731	18580	-78.18	20240111	3980	1.88	20240731	1.56	N	452190	100	25 억		194823	N	N	0	N	00	N
157	20240802	131058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4120	-200	5	-4.63	735281160	176347	11.84	4300	4300	4075	5610	3025	4320	4169.51	0.85	0	-34795	4916	4617	4371	4072	3826	4767	4222	25	1290	100	2670	5	1	22997757	948	-15.79	3.73	12	0.77	-261.00	1105.00	18580	20240111	-77.83	3980	20240731	3.52	18580	-77.83	20240111	3980	3.52	20240731	18580	-77.83	20240111	3980	3.52	20240731	1.56	N	452190	100	25 억		194823	N	N	0	N	00	N
158	20240802	121058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4095	-225	5	-5.21	695092060	166557	11.18	4300	4300	4075	5610	3025	4320	4173.30	0.85	0	-33222	4916	4617	4371	4072	3826	4767	4222	25	1290	100	2670	5	1	22997757	942	-15.69	3.71	12	0.72	-261.00	1105.00	18580	20240111	-77.96	3980	20240731	2.89	18580	-77.96	20240111	3980	2.89	20240731	18580	-77.96	20240111	3980	2.89	20240731	1.56	N	452190	100	25 억		194823	N	N	0	N	00	N
159	20240802	111057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4115	-205	5	-4.75	620459650	148352	9.96	4300	4300	4115	5610	3025	4320	4182.35	0.85	0	-24736	4916	4617	4371	4072	3826	4767	4222	25	1290	100	2670	5	1	22997757	946	-15.77	3.72	12	0.65	-261.00	1105.00	18580	20240111	-77.85	3980	20240731	3.39	18580	-77.85	20240111	3980	3.39	20240731	18580	-77.85	20240111	3980	3.39	20240731	1.56	N	452190	100	25 억		194823	N	N	0	N	00	N
160	20240802	101053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4170	-150	5	-3.47	459744380	109467	7.35	4300	4300	4130	5610	3025	4320	4199.84	0.85	0	-21317	4916	4617	4371	4072	3826	4767	4222	25	1290	100	2670	5	1	22997757	959	-15.98	3.77	12	0.48	-261.00	1105.00	18580	20240111	-77.56	3980	20240731	4.77	18580	-77.56	20240111	3980	4.77	20240731	18580	-77.56	20240111	3980	4.77	20240731	1.56	N	452190	100	25 억		194823	N	N	0	N	00	N
161	20240802	091100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4210	-110	5	-2.55	194550390	45822	3.08	4300	4300	4205	5610	3025	4320	4245.79	0.85	0	-9664	4916	4617	4371	4072	3826	4767	4222	25	1290	100	2670	5	1	22997757	968	-16.13	3.81	12	0.20	-261.00	1105.00	18580	20240111	-77.34	3980	20240731	5.78	18580	-77.34	20240111	3980	5.78	20240731	18580	-77.34	20240111	3980	5.78	20240731	1.56	N	452190	100	25 억		194823	N	N	0	N	00	N
162	20240801	161053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4320	240	2	5.88	6589006290	1484980	1176.75	4125	4670	4125	5300	2860	4080	4437.21	0.51	0	84994	4146	4112	4046	4012	3946	4130	4030	25	1220	100	2520	5	1	22997757	994	-16.55	3.91	12	6.46	-261.00	1105.00	18580	20240111	-76.75	3980	20240731	8.54	18580	-76.75	20240111	3980	8.54	20240731	18580	-76.75	20240111	3980	8.54	20240731	1.54	N	452190	100	25 억		116573	N	N	0	N	00	N
163	20240801	151119	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4310	230	2	5.64	6433288090	1448937	1148.19	4125	4670	4125	5300	2860	4080	4440.01	0.51	0	81002	4146	4112	4046	4012	3946	4130	4030	25	1220	100	2520	5	1	22997757	991	-16.51	3.90	12	6.30	-261.00	1105.00	18580	20240111	-76.80	3980	20240731	8.29	18580	-76.80	20240111	3980	8.29	20240731	18580	-76.80	20240111	3980	8.29	20240731	1.54	N	452190	100	25 억		116573	N	N	0	N	00	N
164	20240801	141107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4340	260	2	6.37	6168278295	1387934	1099.85	4125	4670	4125	5300	2860	4080	4444.22	0.51	0	69739	4146	4112	4046	4012	3946	4130	4030	25	1220	100	2520	5	1	22997757	998	-16.63	3.93	12	6.04	-261.00	1105.00	18580	20240111	-76.64	3980	20240731	9.05	18580	-76.64	20240111	3980	9.05	20240731	18580	-76.64	20240111	3980	9.05	20240731	1.54	N	452190	100	25 억		116573	N	N	0	N	00	N
165	20240801	131057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4320	240	2	5.88	6055955435	1361978	1079.28	4125	4670	4125	5300	2860	4080	4446.44	0.51	0	67059	4146	4112	4046	4012	3946	4130	4030	25	1220	100	2520	5	1	22997757	994	-16.55	3.91	12	5.92	-261.00	1105.00	18580	20240111	-76.75	3980	20240731	8.54	18580	-76.75	20240111	3980	8.54	20240731	18580	-76.75	20240111	3980	8.54	20240731	1.54	N	452190	100	25 억		116573	N	N	0	N	00	N
166	20240801	121102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4335	255	2	6.25	5728135400	1286037	1019.10	4125	4670	4125	5300	2860	4080	4454.10	0.51	0	70897	4146	4112	4046	4012	3946	4130	4030	25	1220	100	2520	5	1	22997757	997	-16.61	3.92	12	5.59	-261.00	1105.00	18580	20240111	-76.67	3980	20240731	8.92	18580	-76.67	20240111	3980	8.92	20240731	18580	-76.67	20240111	3980	8.92	20240731	1.54	N	452190	100	25 억		116573	N	N	0	N	00	N
167	20240801	111101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4470	390	2	9.56	5211898775	1167795	925.40	4125	4670	4125	5300	2860	4080	4463.03	0.51	0	59765	4146	4112	4046	4012	3946	4130	4030	25	1220	100	2520	5	1	22997757	1028	-17.13	4.05	12	5.08	-261.00	1105.00	18580	20240111	-75.94	3980	20240731	12.31	18580	-75.94	20240111	3980	12.31	20240731	18580	-75.94	20240111	3980	12.31	20240731	1.54	N	452190	100	25 억		116573	N	N	0	N	00	N
168	20240801	101055	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4395	315	2	7.72	3327593475	747347	592.23	4125	4670	4125	5300	2860	4080	4452.54	0.51	0	27937	4146	4112	4046	4012	3946	4130	4030	25	1220	100	2520	5	1	22997757	1011	-16.84	3.98	12	3.25	-261.00	1105.00	18580	20240111	-76.35	3980	20240731	10.43	18580	-76.35	20240111	3980	10.43	20240731	18580	-76.35	20240111	3980	10.43	20240731	1.54	N	452190	100	25 억		116573	N	N	0	N	00	N
169	20240801	091047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4200	120	2	2.94	71568820	17020	13.49	4125	4250	4125	5300	2860	4080	4204.98	0.51	0	4767	4146	4112	4046	4012	3946	4130	4030	25	1220	100	2520	5	1	22997757	966	-16.09	3.80	12	0.07	-261.00	1105.00	18580	20240111	-77.40	3980	20240731	5.53	18580	-77.40	20240111	3980	5.53	20240731	18580	-77.40	20240111	3980	5.53	20240731	1.54	N	452190	100	25 억		116573	N	N	0	N	00	N