KissMeData/388720/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	161219	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27350	-350	5	-1.26	1317457300	47895	192.85	27550	28000	27250	36000	19400	27700	27508.27	1.23	0	-3815	28766	28232	27466	26932	26166	28500	27200	57	8300	500	19940	50	1	11453434	3133	-36.52	7.01	12	0.42	-749.00	3903.00	41500	20240529	-34.10	18560	20231023	47.36	41500	-34.10	20240529	22350	22.37	20240805	41500	-34.10	20240529	18560	47.36	20231023	2.31	N	388720	500	57 억		141110	N	N	2731	N	00	N
3	20240830	151235	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27350	-350	5	-1.26	1266199900	46021	185.30	27550	28000	27250	36000	19400	27700	27513.52	1.23	0	-3432	28766	28232	27466	26932	26166	28500	27200	57	8300	500	19940	50	1	11453434	3133	-36.52	7.01	12	0.40	-749.00	3903.00	41500	20240529	-34.10	18560	20231023	47.36	41500	-34.10	20240529	22350	22.37	20240805	41500	-34.10	20240529	18560	47.36	20231023	2.31	N	388720	500	57 억		141110	N	N	90	N	00	N
4	20240830	141233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27400	-300	5	-1.08	1158742400	42103	169.52	27550	28000	27250	36000	19400	27700	27521.61	1.23	0	-3134	28766	28232	27466	26932	26166	28500	27200	57	8300	500	19940	50	1	11453434	3138	-36.58	7.02	12	0.37	-749.00	3903.00	41500	20240529	-33.98	18560	20231023	47.63	41500	-33.98	20240529	22350	22.60	20240805	41500	-33.98	20240529	18560	47.63	20231023	2.31	N	388720	500	57 억		141110	N	N	90	N	00	N
5	20240830	131226	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27400	-300	5	-1.08	1030115650	37413	150.64	27550	28000	27250	36000	19400	27700	27533.63	1.23	0	-2826	28766	28232	27466	26932	26166	28500	27200	57	8300	500	19940	50	1	11453434	3138	-36.58	7.02	12	0.33	-749.00	3903.00	41500	20240529	-33.98	18560	20231023	47.63	41500	-33.98	20240529	22350	22.60	20240805	41500	-33.98	20240529	18560	47.63	20231023	2.31	N	388720	500	57 억		141110	N	N	90	N	00	N
6	20240830	121231	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27450	-250	5	-0.90	859170850	31165	125.48	27550	28000	27350	36000	19400	27700	27568.45	1.23	0	-2617	28766	28232	27466	26932	26166	28500	27200	57	8300	500	19940	50	1	11453434	3144	-36.65	7.03	12	0.27	-749.00	3903.00	41500	20240529	-33.86	18560	20231023	47.90	41500	-33.86	20240529	22350	22.82	20240805	41500	-33.86	20240529	18560	47.90	20231023	2.31	N	388720	500	57 억		141110	N	N	90	N	00	N
7	20240830	111243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27550	-150	5	-0.54	629614750	22808	91.83	27550	28000	27350	36000	19400	27700	27605.00	1.23	0	-1427	28766	28232	27466	26932	26166	28500	27200	57	8300	500	19940	50	1	11453434	3155	-36.78	7.06	12	0.20	-749.00	3903.00	41500	20240529	-33.61	18560	20231023	48.44	41500	-33.61	20240529	22350	23.27	20240805	41500	-33.61	20240529	18560	48.44	20231023	2.31	N	388720	500	57 억		141110	N	N	90	N	00	N
8	20240830	101236	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27800	100	2	0.36	391930200	14194	57.15	27550	28000	27350	36000	19400	27700	27612.39	1.23	0	1422	28766	28232	27466	26932	26166	28500	27200	57	8300	500	19940	50	1	11453434	3184	-37.12	7.12	12	0.12	-749.00	3903.00	41500	20240529	-33.01	18560	20231023	49.78	41500	-33.01	20240529	22350	24.38	20240805	41500	-33.01	20240529	18560	49.78	20231023	2.31	N	388720	500	57 억		141110	N	N	90	N	00	N
9	20240830	091241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27750	50	2	0.18	216364500	7854	31.62	27550	27750	27350	36000	19400	27700	27548.32	1.23	0	2422	28766	28232	27466	26932	26166	28500	27200	57	8300	500	19940	50	1	11453434	3178	-37.05	7.11	12	0.07	-749.00	3903.00	41500	20240529	-33.13	18560	20231023	49.52	41500	-33.13	20240529	22350	24.16	20240805	41500	-33.13	20240529	18560	49.52	20231023	2.31	N	388720	500	57 억		141110	N	N	90	N	00	N
10	20240829	161240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27700	300	2	1.09	679189450	24596	51.14	26700	28000	26700	35600	19200	27400	27613.42	1.20	0	4174	28966	28182	27666	26882	26366	27925	26625	57	8200	500	19720	50	1	11453434	3173	-36.98	7.10	12	0.21	-749.00	3903.00	41500	20240529	-33.25	18560	20231023	49.25	41500	-33.25	20240529	22350	23.94	20240805	41500	-33.25	20240529	18560	49.25	20231023	2.34	N	388720	500	57 억		137015	N	N	90	N	00	N
11	20240829	151253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27750	350	2	1.28	657566700	23815	49.52	26700	28000	26700	35600	19200	27400	27611.45	1.20	0	4269	28966	28182	27666	26882	26366	27925	26625	57	8200	500	19720	50	1	11453434	3178	-37.05	7.11	12	0.21	-749.00	3903.00	41500	20240529	-33.13	18560	20231023	49.52	41500	-33.13	20240529	22350	24.16	20240805	41500	-33.13	20240529	18560	49.52	20231023	2.34	N	388720	500	57 억		137015	N	N	2	N	00	N
12	20240829	141253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27700	300	2	1.09	479320600	17388	36.15	26700	28000	26700	35600	19200	27400	27566.17	1.20	0	2236	28966	28182	27666	26882	26366	27925	26625	57	8200	500	19720	50	1	11453434	3173	-36.98	7.10	12	0.15	-749.00	3903.00	41500	20240529	-33.25	18560	20231023	49.25	41500	-33.25	20240529	22350	23.94	20240805	41500	-33.25	20240529	18560	49.25	20231023	2.34	N	388720	500	57 억		137015	N	N	2	N	00	N
13	20240829	131253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27850	450	2	1.64	422224000	15322	31.86	26700	28000	26700	35600	19200	27400	27556.72	1.20	0	2553	28966	28182	27666	26882	26366	27925	26625	57	8200	500	19720	50	1	11453434	3190	-37.18	7.14	12	0.13	-749.00	3903.00	41500	20240529	-32.89	18560	20231023	50.05	41500	-32.89	20240529	22350	24.61	20240805	41500	-32.89	20240529	18560	50.05	20231023	2.34	N	388720	500	57 억		137015	N	N	2	N	00	N
14	20240829	121252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27800	400	2	1.46	304922300	11110	23.10	26700	27800	26700	35600	19200	27400	27445.75	1.20	0	1979	28966	28182	27666	26882	26366	27925	26625	57	8200	500	19720	50	1	11453434	3184	-37.12	7.12	12	0.10	-749.00	3903.00	41500	20240529	-33.01	18560	20231023	49.78	41500	-33.01	20240529	22350	24.38	20240805	41500	-33.01	20240529	18560	49.78	20231023	2.34	N	388720	500	57 억		137015	N	N	2	N	00	N
15	20240829	111252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27550	150	2	0.55	162807450	5968	12.41	26700	27750	26700	35600	19200	27400	27280.07	1.20	0	-409	28966	28182	27666	26882	26366	27925	26625	57	8200	500	19720	50	1	11453434	3155	-36.78	7.06	12	0.05	-749.00	3903.00	41500	20240529	-33.61	18560	20231023	48.44	41500	-33.61	20240529	22350	23.27	20240805	41500	-33.61	20240529	18560	48.44	20231023	2.34	N	388720	500	57 억		137015	N	N	2	N	00	N
16	20240829	101243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27600	200	2	0.73	124938200	4592	9.55	26700	27750	26700	35600	19200	27400	27207.80	1.20	0	-206	28966	28182	27666	26882	26366	27925	26625	57	8200	500	19720	50	1	11453434	3161	-36.85	7.07	12	0.04	-749.00	3903.00	41500	20240529	-33.49	18560	20231023	48.71	41500	-33.49	20240529	22350	23.49	20240805	41500	-33.49	20240529	18560	48.71	20231023	2.34	N	388720	500	57 억		137015	N	N	2	N	00	N
17	20240829	091252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27700	300	2	1.09	65751950	2432	5.06	26700	27750	26700	35600	19200	27400	27036.16	1.20	0	189	28966	28182	27666	26882	26366	27925	26625	57	8200	500	19720	50	1	11453434	3173	-36.98	7.10	12	0.02	-749.00	3903.00	41500	20240529	-33.25	18560	20231023	49.25	41500	-33.25	20240529	22350	23.94	20240805	41500	-33.25	20240529	18560	49.25	20231023	2.34	N	388720	500	57 억		137015	N	N	2	N	00	N
18	20240828	161209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27400	-1100	5	-3.86	1319932100	47934	67.44	28450	28450	27150	37050	19950	28500	27536.45	1.33	0	-15067	29133	28816	28333	28016	27533	28975	28175	57	8550	500	20520	50	1	11453434	3138	-36.58	7.02	12	0.42	-749.00	3903.00	41500	20240529	-33.98	18560	20231023	47.63	41500	-33.98	20240529	22350	22.60	20240805	41500	-33.98	20240529	18560	47.63	20231023	2.35	N	388720	500	57 억		151931	N	N	2	N	00	N
19	20240828	151218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27550	-950	5	-3.33	1275213150	46303	65.15	28450	28450	27150	37050	19950	28500	27540.62	1.33	0	-14460	29133	28816	28333	28016	27533	28975	28175	57	8550	500	20520	50	1	11453434	3155	-36.78	7.06	12	0.40	-749.00	3903.00	41500	20240529	-33.61	18560	20231023	48.44	41500	-33.61	20240529	22350	23.27	20240805	41500	-33.61	20240529	18560	48.44	20231023	2.35	N	388720	500	57 억		151931	N	N	0	N	00	N
20	20240828	141219	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27500	-1000	5	-3.51	1227906500	44582	62.73	28450	28450	27150	37050	19950	28500	27542.65	1.33	0	-14151	29133	28816	28333	28016	27533	28975	28175	57	8550	500	20520	50	1	11453434	3150	-36.72	7.05	12	0.39	-749.00	3903.00	41500	20240529	-33.73	18560	20231023	48.17	41500	-33.73	20240529	22350	23.04	20240805	41500	-33.73	20240529	18560	48.17	20231023	2.35	N	388720	500	57 억		151931	N	N	0	N	00	N
21	20240828	131217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27300	-1200	5	-4.21	1100521850	39942	56.20	28450	28450	27150	37050	19950	28500	27553.00	1.33	0	-13562	29133	28816	28333	28016	27533	28975	28175	57	8550	500	20520	50	1	11453434	3127	-36.45	6.99	12	0.35	-749.00	3903.00	41500	20240529	-34.22	18560	20231023	47.09	41500	-34.22	20240529	22350	22.15	20240805	41500	-34.22	20240529	18560	47.09	20231023	2.35	N	388720	500	57 억		151931	N	N	0	N	00	N
22	20240828	121214	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27300	-1200	5	-4.21	997404250	36166	50.89	28450	28450	27150	37050	19950	28500	27578.51	1.33	0	-12250	29133	28816	28333	28016	27533	28975	28175	57	8550	500	20520	50	1	11453434	3127	-36.45	6.99	12	0.32	-749.00	3903.00	41500	20240529	-34.22	18560	20231023	47.09	41500	-34.22	20240529	22350	22.15	20240805	41500	-34.22	20240529	18560	47.09	20231023	2.35	N	388720	500	57 억		151931	N	N	0	N	00	N
23	20240828	111214	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27450	-1050	5	-3.68	904758500	32782	46.12	28450	28450	27150	37050	19950	28500	27599.25	1.33	0	-10356	29133	28816	28333	28016	27533	28975	28175	57	8550	500	20520	50	1	11453434	3144	-36.65	7.03	12	0.29	-749.00	3903.00	41500	20240529	-33.86	18560	20231023	47.90	41500	-33.86	20240529	22350	22.82	20240805	41500	-33.86	20240529	18560	47.90	20231023	2.35	N	388720	500	57 억		151931	N	N	0	N	00	N
24	20240828	101242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27500	-1000	5	-3.51	554894850	19999	28.14	28450	28450	27500	37050	19950	28500	27746.13	1.33	0	-6485	29133	28816	28333	28016	27533	28975	28175	57	8550	500	20520	50	1	11453434	3150	-36.72	7.05	12	0.17	-749.00	3903.00	41500	20240529	-33.73	18560	20231023	48.17	41500	-33.73	20240529	22350	23.04	20240805	41500	-33.73	20240529	18560	48.17	20231023	2.35	N	388720	500	57 억		151931	N	N	0	N	00	N
25	20240828	091235	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27900	-600	5	-2.11	110216700	3936	5.54	28450	28450	27800	37050	19950	28500	28002.21	1.33	0	-1410	29133	28816	28333	28016	27533	28975	28175	57	8550	500	20520	50	1	11453434	3196	-37.25	7.15	12	0.03	-749.00	3903.00	41500	20240529	-32.77	18560	20231023	50.32	41500	-32.77	20240529	22350	24.83	20240805	41500	-32.77	20240529	18560	50.32	20231023	2.35	N	388720	500	57 억		151931	N	N	0	N	00	N
26	20240827	161206	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28500	300	2	1.06	2005349600	70975	148.06	28250	28650	27850	36650	19750	28200	28254.18	1.23	0	10680	28733	28466	28033	27766	27333	28600	27900	57	8450	500	20300	50	1	11453434	3264	-38.05	7.30	12	0.62	-749.00	3903.00	41500	20240529	-31.33	18560	20231023	53.56	41500	-31.33	20240529	22350	27.52	20240805	41500	-31.33	20240529	18560	53.56	20231023	2.35	N	388720	500	57 억		141125	N	N	0	N	00	N
27	20240827	151215	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28500	300	2	1.06	1945257000	68866	143.66	28250	28650	27850	36650	19750	28200	28247.05	1.23	0	10756	28733	28466	28033	27766	27333	28600	27900	57	8450	500	20300	50	1	11453434	3264	-38.05	7.30	12	0.60	-749.00	3903.00	41500	20240529	-31.33	18560	20231023	53.56	41500	-31.33	20240529	22350	27.52	20240805	41500	-31.33	20240529	18560	53.56	20231023	2.35	N	388720	500	57 억		141125	N	N	0	N	00	N
28	20240827	141220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28400	200	2	0.71	1605360750	56931	118.76	28250	28650	27850	36650	19750	28200	28198.36	1.23	0	10088	28733	28466	28033	27766	27333	28600	27900	57	8450	500	20300	50	1	11453434	3253	-37.92	7.28	12	0.50	-749.00	3903.00	41500	20240529	-31.57	18560	20231023	53.02	41500	-31.57	20240529	22350	27.07	20240805	41500	-31.57	20240529	18560	53.02	20231023	2.35	N	388720	500	57 억		141125	N	N	0	N	00	N
29	20240827	131223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28050	-150	5	-0.53	1121648400	39918	83.27	28250	28350	27850	36650	19750	28200	28098.59	1.23	0	3358	28733	28466	28033	27766	27333	28600	27900	57	8450	500	20300	50	1	11453434	3213	-37.45	7.19	12	0.35	-749.00	3903.00	41500	20240529	-32.41	18560	20231023	51.13	41500	-32.41	20240529	22350	25.50	20240805	41500	-32.41	20240529	18560	51.13	20231023	2.35	N	388720	500	57 억		141125	N	N	0	N	00	N
30	20240827	121224	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28050	-150	5	-0.53	906714050	32227	67.23	28250	28350	27850	36650	19750	28200	28135.05	1.23	0	6176	28733	28466	28033	27766	27333	28600	27900	57	8450	500	20300	50	1	11453434	3213	-37.45	7.19	12	0.28	-749.00	3903.00	41500	20240529	-32.41	18560	20231023	51.13	41500	-32.41	20240529	22350	25.50	20240805	41500	-32.41	20240529	18560	51.13	20231023	2.35	N	388720	500	57 억		141125	N	N	0	N	00	N
31	20240827	111221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28050	-150	5	-0.53	814777650	28947	60.38	28250	28350	27850	36650	19750	28200	28147.06	1.23	0	6394	28733	28466	28033	27766	27333	28600	27900	57	8450	500	20300	50	1	11453434	3213	-37.45	7.19	12	0.25	-749.00	3903.00	41500	20240529	-32.41	18560	20231023	51.13	41500	-32.41	20240529	22350	25.50	20240805	41500	-32.41	20240529	18560	51.13	20231023	2.35	N	388720	500	57 억		141125	N	N	0	N	00	N
32	20240827	101218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28200	0	3	0.00	743449750	26403	55.08	28250	28350	27850	36650	19750	28200	28157.64	1.23	0	7820	28733	28466	28033	27766	27333	28600	27900	57	8450	500	20300	50	1	11453434	3230	-37.65	7.23	12	0.23	-749.00	3903.00	41500	20240529	-32.05	18560	20231023	51.94	41500	-32.05	20240529	22350	26.17	20240805	41500	-32.05	20240529	18560	51.94	20231023	2.35	N	388720	500	57 억		141125	N	N	0	N	00	N
33	20240827	091218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28150	-50	5	-0.18	102535700	3637	7.59	28250	28250	27850	36650	19750	28200	28192.20	1.23	0	-395	28733	28466	28033	27766	27333	28600	27900	57	8450	500	20300	50	1	11453434	3224	-37.58	7.21	12	0.03	-749.00	3903.00	41500	20240529	-32.17	18560	20231023	51.67	41500	-32.17	20240529	22350	25.95	20240805	41500	-32.17	20240529	18560	51.67	20231023	2.35	N	388720	500	57 억		141125	N	N	0	N	00	N
34	20240826	161200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28200	600	2	2.17	1337626450	47816	260.29	27650	28300	27600	35850	19350	27600	27972.70	1.22	0	1522	28133	27866	27333	27066	26533	28000	27200	57	8250	500	19870	50	1	11453434	3230	-37.65	7.23	12	0.42	-749.00	3903.00	41500	20240529	-32.05	18560	20231023	51.94	41500	-32.05	20240529	22350	26.17	20240805	41500	-32.05	20240529	18560	51.94	20231023	2.35	N	388720	500	57 억		139878	N	N	0	N	00	N
35	20240826	151211	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28100	500	2	1.81	1290550800	46144	251.19	27650	28300	27600	35850	19350	27600	27967.90	1.22	0	1342	28133	27866	27333	27066	26533	28000	27200	57	8250	500	19870	50	1	11453434	3218	-37.52	7.20	12	0.40	-749.00	3903.00	41500	20240529	-32.29	18560	20231023	51.40	41500	-32.29	20240529	22350	25.73	20240805	41500	-32.29	20240529	18560	51.40	20231023	2.35	N	388720	500	57 억		139878	N	N	0	N	00	N
36	20240826	141215	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28000	400	2	1.45	1076297700	38513	209.65	27650	28300	27600	35850	19350	27600	27946.35	1.22	0	1847	28133	27866	27333	27066	26533	28000	27200	57	8250	500	19870	50	1	11453434	3207	-37.38	7.17	12	0.34	-749.00	3903.00	41500	20240529	-32.53	18560	20231023	50.86	41500	-32.53	20240529	22350	25.28	20240805	41500	-32.53	20240529	18560	50.86	20231023	2.35	N	388720	500	57 억		139878	N	N	0	N	00	N
37	20240826	131215	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28000	400	2	1.45	1002388850	35866	195.24	27650	28300	27600	35850	19350	27600	27948.16	1.22	0	2077	28133	27866	27333	27066	26533	28000	27200	57	8250	500	19870	50	1	11453434	3207	-37.38	7.17	12	0.31	-749.00	3903.00	41500	20240529	-32.53	18560	20231023	50.86	41500	-32.53	20240529	22350	25.28	20240805	41500	-32.53	20240529	18560	50.86	20231023	2.35	N	388720	500	57 억		139878	N	N	0	N	00	N
38	20240826	121209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27900	300	2	1.09	837807150	29990	163.26	27650	28300	27600	35850	19350	27600	27936.22	1.22	0	-408	28133	27866	27333	27066	26533	28000	27200	57	8250	500	19870	50	1	11453434	3196	-37.25	7.15	12	0.26	-749.00	3903.00	41500	20240529	-32.77	18560	20231023	50.32	41500	-32.77	20240529	22350	24.83	20240805	41500	-32.77	20240529	18560	50.32	20231023	2.35	N	388720	500	57 억		139878	N	N	0	N	00	N
39	20240826	111211	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28000	400	2	1.45	792008500	28348	154.32	27650	28300	27600	35850	19350	27600	27938.78	1.22	0	75	28133	27866	27333	27066	26533	28000	27200	57	8250	500	19870	50	1	11453434	3207	-37.38	7.17	12	0.25	-749.00	3903.00	41500	20240529	-32.53	18560	20231023	50.86	41500	-32.53	20240529	22350	25.28	20240805	41500	-32.53	20240529	18560	50.86	20231023	2.35	N	388720	500	57 억		139878	N	N	0	N	00	N
40	20240826	101213	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28050	450	2	1.63	430250900	15413	83.90	27650	28300	27600	35850	19350	27600	27914.81	1.22	0	2010	28133	27866	27333	27066	26533	28000	27200	57	8250	500	19870	50	1	11453434	3213	-37.45	7.19	12	0.13	-749.00	3903.00	41500	20240529	-32.41	18560	20231023	51.13	41500	-32.41	20240529	22350	25.50	20240805	41500	-32.41	20240529	18560	51.13	20231023	2.35	N	388720	500	57 억		139878	N	N	0	N	00	N
41	20240826	091208	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27700	100	2	0.36	76537050	2753	14.99	27650	28000	27650	35850	19350	27600	27801.33	1.22	0	-808	28133	27866	27333	27066	26533	28000	27200	57	8250	500	19870	50	1	11453434	3173	-36.98	7.10	12	0.02	-749.00	3903.00	41500	20240529	-33.25	18560	20231023	49.25	41500	-33.25	20240529	22350	23.94	20240805	41500	-33.25	20240529	18560	49.25	20231023	2.35	N	388720	500	57 억		139878	N	N	0	N	00	N
42	20240823	161159	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27600	200	2	0.73	500428750	18309	47.13	26800	27600	26800	35600	19200	27400	27330.02	1.19	0	3636	28700	28050	27650	27000	26600	27850	26800	57	8200	500	19720	50	1	11453434	3161	-36.85	7.07	12	0.16	-749.00	3903.00	41500	20240529	-33.49	18560	20231023	48.71	41500	-33.49	20240529	22350	23.49	20240805	41500	-33.49	20240529	18560	48.71	20231023	2.35	N	388720	500	57 억		136294	N	N	0	N	00	N
43	20240823	151211	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27550	150	2	0.55	463974400	16987	43.72	26800	27550	26800	35600	19200	27400	27313.50	1.19	0	3838	28700	28050	27650	27000	26600	27850	26800	57	8200	500	19720	50	1	11453434	3155	-36.78	7.06	12	0.15	-749.00	3903.00	41500	20240529	-33.61	18560	20231023	48.44	41500	-33.61	20240529	22350	23.27	20240805	41500	-33.61	20240529	18560	48.44	20231023	2.35	N	388720	500	57 억		136294	N	N	0	N	00	N
44	20240823	141211	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27450	50	2	0.18	350997400	12871	33.13	26800	27550	26800	35600	19200	27400	27270.41	1.19	0	2037	28700	28050	27650	27000	26600	27850	26800	57	8200	500	19720	50	1	11453434	3144	-36.65	7.03	12	0.11	-749.00	3903.00	41500	20240529	-33.86	18560	20231023	47.90	41500	-33.86	20240529	22350	22.82	20240805	41500	-33.86	20240529	18560	47.90	20231023	2.35	N	388720	500	57 억		136294	N	N	0	N	00	N
45	20240823	131209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27450	50	2	0.18	295168450	10840	27.90	26800	27550	26800	35600	19200	27400	27229.56	1.19	0	1709	28700	28050	27650	27000	26600	27850	26800	57	8200	500	19720	50	1	11453434	3144	-36.65	7.03	12	0.09	-749.00	3903.00	41500	20240529	-33.86	18560	20231023	47.90	41500	-33.86	20240529	22350	22.82	20240805	41500	-33.86	20240529	18560	47.90	20231023	2.35	N	388720	500	57 억		136294	N	N	0	N	00	N
46	20240823	121207	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27250	-150	5	-0.55	234732450	8633	22.22	26800	27550	26800	35600	19200	27400	27190.14	1.19	0	68	28700	28050	27650	27000	26600	27850	26800	57	8200	500	19720	50	1	11453434	3121	-36.38	6.98	12	0.08	-749.00	3903.00	41500	20240529	-34.34	18560	20231023	46.82	41500	-34.34	20240529	22350	21.92	20240805	41500	-34.34	20240529	18560	46.82	20231023	2.35	N	388720	500	57 억		136294	N	N	0	N	00	N
47	20240823	111204	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27200	-200	5	-0.73	171210750	6298	16.21	26800	27550	26800	35600	19200	27400	27184.94	1.19	0	-103	28700	28050	27650	27000	26600	27850	26800	57	8200	500	19720	50	1	11453434	3115	-36.32	6.97	12	0.05	-749.00	3903.00	41500	20240529	-34.46	18560	20231023	46.55	41500	-34.46	20240529	22350	21.70	20240805	41500	-34.46	20240529	18560	46.55	20231023	2.35	N	388720	500	57 억		136294	N	N	0	N	00	N
48	20240823	101209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27300	-100	5	-0.36	102749750	3781	9.73	26800	27550	26800	35600	19200	27400	27175.28	1.19	0	-106	28700	28050	27650	27000	26600	27850	26800	57	8200	500	19720	50	1	11453434	3127	-36.45	6.99	12	0.03	-749.00	3903.00	41500	20240529	-34.22	18560	20231023	47.09	41500	-34.22	20240529	22350	22.15	20240805	41500	-34.22	20240529	18560	47.09	20231023	2.35	N	388720	500	57 억		136294	N	N	0	N	00	N
49	20240823	091208	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27550	150	2	0.55	51592700	1902	4.90	26800	27550	26800	35600	19200	27400	27125.50	1.19	0	-27	28700	28050	27650	27000	26600	27850	26800	57	8200	500	19720	50	1	11453434	3155	-36.78	7.06	12	0.02	-749.00	3903.00	41500	20240529	-33.61	18560	20231023	48.44	41500	-33.61	20240529	22350	23.27	20240805	41500	-33.61	20240529	18560	48.44	20231023	2.35	N	388720	500	57 억		136294	N	N	0	N	00	N
50	20240822	161202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27400	-700	5	-2.49	1069993800	38724	86.24	28100	28300	27250	36500	19700	28100	27631.47	1.25	0	-7541	28933	28516	27783	27366	26633	28725	27575	57	8400	500	20230	50	1	11453434	3138	-36.58	7.02	12	0.34	-749.00	3903.00	41500	20240529	-33.98	18560	20231023	47.63	41500	-33.98	20240529	22350	22.60	20240805	41500	-33.98	20240529	18560	47.63	20231023	2.35	N	388720	500	57 억		143434	N	N	0	N	00	N
51	20240822	151212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27350	-750	5	-2.67	1052536700	38087	84.82	28100	28300	27250	36500	19700	28100	27635.06	1.25	0	-7327	28933	28516	27783	27366	26633	28725	27575	57	8400	500	20230	50	1	11453434	3133	-36.52	7.01	12	0.33	-749.00	3903.00	41500	20240529	-34.10	18560	20231023	47.36	41500	-34.10	20240529	22350	22.37	20240805	41500	-34.10	20240529	18560	47.36	20231023	2.35	N	388720	500	57 억		143434	N	N	0	N	00	N
52	20240822	141212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27450	-650	5	-2.31	955387150	34530	76.90	28100	28300	27300	36500	19700	28100	27668.32	1.25	0	-7320	28933	28516	27783	27366	26633	28725	27575	57	8400	500	20230	50	1	11453434	3144	-36.65	7.03	12	0.30	-749.00	3903.00	41500	20240529	-33.86	18560	20231023	47.90	41500	-33.86	20240529	22350	22.82	20240805	41500	-33.86	20240529	18560	47.90	20231023	2.35	N	388720	500	57 억		143434	N	N	0	N	00	N
53	20240822	131210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27450	-650	5	-2.31	769702550	27757	61.81	28100	28300	27300	36500	19700	28100	27730.03	1.25	0	-5379	28933	28516	27783	27366	26633	28725	27575	57	8400	500	20230	50	1	11453434	3144	-36.65	7.03	12	0.24	-749.00	3903.00	41500	20240529	-33.86	18560	20231023	47.90	41500	-33.86	20240529	22350	22.82	20240805	41500	-33.86	20240529	18560	47.90	20231023	2.35	N	388720	500	57 억		143434	N	N	0	N	00	N
54	20240822	121215	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27500	-600	5	-2.14	733266600	26425	58.85	28100	28300	27300	36500	19700	28100	27748.97	1.25	0	-5055	28933	28516	27783	27366	26633	28725	27575	57	8400	500	20230	50	1	11453434	3150	-36.72	7.05	12	0.23	-749.00	3903.00	41500	20240529	-33.73	18560	20231023	48.17	41500	-33.73	20240529	22350	23.04	20240805	41500	-33.73	20240529	18560	48.17	20231023	2.35	N	388720	500	57 억		143434	N	N	0	N	00	N
55	20240822	111205	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27550	-550	5	-1.96	576031700	20690	46.08	28100	28300	27400	36500	19700	28100	27841.07	1.25	0	-6592	28933	28516	27783	27366	26633	28725	27575	57	8400	500	20230	50	1	11453434	3155	-36.78	7.06	12	0.18	-749.00	3903.00	41500	20240529	-33.61	18560	20231023	48.44	41500	-33.61	20240529	22350	23.27	20240805	41500	-33.61	20240529	18560	48.44	20231023	2.35	N	388720	500	57 억		143434	N	N	0	N	00	N
56	20240822	101203	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27700	-400	5	-1.42	452326900	16198	36.07	28100	28300	27550	36500	19700	28100	27924.86	1.25	0	-6119	28933	28516	27783	27366	26633	28725	27575	57	8400	500	20230	50	1	11453434	3173	-36.98	7.10	12	0.14	-749.00	3903.00	41500	20240529	-33.25	18560	20231023	49.25	41500	-33.25	20240529	22350	23.94	20240805	41500	-33.25	20240529	18560	49.25	20231023	2.35	N	388720	500	57 억		143434	N	N	0	N	00	N
57	20240822	091205	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27850	-250	5	-0.89	140384950	5007	11.15	28100	28300	27850	36500	19700	28100	28037.74	1.25	0	-1753	28933	28516	27783	27366	26633	28725	27575	57	8400	500	20230	50	1	11453434	3190	-37.18	7.14	12	0.04	-749.00	3903.00	41500	20240529	-32.89	18560	20231023	50.05	41500	-32.89	20240529	22350	24.61	20240805	41500	-32.89	20240529	18560	50.05	20231023	2.35	N	388720	500	57 억		143434	N	N	0	N	00	N
58	20240821	161157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28100	650	2	2.37	1234180050	44577	78.73	27450	28200	27050	35650	19250	27450	27682.30	1.16	0	10407	28650	28050	27200	26600	25750	28350	26900	57	8200	500	19760	50	1	11453434	3218	-37.52	7.20	12	0.39	-749.00	3903.00	41500	20240529	-32.29	18560	20231023	51.40	41500	-32.29	20240529	22350	25.73	20240805	41500	-32.29	20240529	18560	51.40	20231023	2.37	N	388720	500	57 억		133193	N	N	136	N	00	N
59	20240821	151216	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27800	350	2	1.28	893950350	32421	57.26	27450	27800	27050	35650	19250	27450	27573.19	1.16	0	5283	28650	28050	27200	26600	25750	28350	26900	57	8200	500	19760	50	1	11453434	3184	-37.12	7.12	12	0.28	-749.00	3903.00	41500	20240529	-33.01	18560	20231023	49.78	41500	-33.01	20240529	22350	24.38	20240805	41500	-33.01	20240529	18560	49.78	20231023	2.37	N	388720	500	57 억		133193	N	N	136	N	00	N
60	20240821	141209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27500	50	2	0.18	580481700	21097	37.26	27450	27700	27050	35650	19250	27450	27514.89	1.16	0	850	28650	28050	27200	26600	25750	28350	26900	57	8200	500	19760	50	1	11453434	3150	-36.72	7.05	12	0.18	-749.00	3903.00	41500	20240529	-33.73	18560	20231023	48.17	41500	-33.73	20240529	22350	23.04	20240805	41500	-33.73	20240529	18560	48.17	20231023	2.37	N	388720	500	57 억		133193	N	N	136	N	00	N
61	20240821	131218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27600	150	2	0.55	548623900	19937	35.21	27450	27700	27050	35650	19250	27450	27517.88	1.16	0	794	28650	28050	27200	26600	25750	28350	26900	57	8200	500	19760	50	1	11453434	3161	-36.85	7.07	12	0.17	-749.00	3903.00	41500	20240529	-33.49	18560	20231023	48.71	41500	-33.49	20240529	22350	23.49	20240805	41500	-33.49	20240529	18560	48.71	20231023	2.37	N	388720	500	57 억		133193	N	N	136	N	00	N
62	20240821	121216	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27400	-50	5	-0.18	432842600	15741	27.80	27450	27700	27050	35650	19250	27450	27497.78	1.16	0	-748	28650	28050	27200	26600	25750	28350	26900	57	8200	500	19760	50	1	11453434	3138	-36.58	7.02	12	0.14	-749.00	3903.00	41500	20240529	-33.98	18560	20231023	47.63	41500	-33.98	20240529	22350	22.60	20240805	41500	-33.98	20240529	18560	47.63	20231023	2.37	N	388720	500	57 억		133193	N	N	136	N	00	N
63	20240821	111211	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27500	50	2	0.18	396208000	14404	25.44	27450	27700	27050	35650	19250	27450	27506.80	1.16	0	-1088	28650	28050	27200	26600	25750	28350	26900	57	8200	500	19760	50	1	11453434	3150	-36.72	7.05	12	0.13	-749.00	3903.00	41500	20240529	-33.73	18560	20231023	48.17	41500	-33.73	20240529	22350	23.04	20240805	41500	-33.73	20240529	18560	48.17	20231023	2.37	N	388720	500	57 억		133193	N	N	136	N	00	N
64	20240821	101215	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27350	-100	5	-0.36	310931450	11297	19.95	27450	27700	27050	35650	19250	27450	27523.36	1.16	0	-901	28650	28050	27200	26600	25750	28350	26900	57	8200	500	19760	50	1	11453434	3133	-36.52	7.01	12	0.10	-749.00	3903.00	41500	20240529	-34.10	18560	20231023	47.36	41500	-34.10	20240529	22350	22.37	20240805	41500	-34.10	20240529	18560	47.36	20231023	2.37	N	388720	500	57 억		133193	N	N	136	N	00	N
65	20240821	091206	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27600	150	2	0.55	105511100	3846	6.79	27450	27650	27050	35650	19250	27450	27433.98	1.16	0	440	28650	28050	27200	26600	25750	28350	26900	57	8200	500	19760	50	1	11453434	3161	-36.85	7.07	12	0.03	-749.00	3903.00	41500	20240529	-33.49	18560	20231023	48.71	41500	-33.49	20240529	22350	23.49	20240805	41500	-33.49	20240529	18560	48.71	20231023	2.37	N	388720	500	57 억		133193	N	N	136	N	00	N
66	20240820	161153	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27450	750	2	2.81	1550168400	56568	119.47	26700	27800	26350	34700	18700	26700	27403.21	1.05	0	13245	27233	26966	26633	26366	26033	27100	26500	57	8000	500	19220	50	1	11453434	3144	-36.65	7.03	12	0.49	-749.00	3903.00	41500	20240529	-33.86	18560	20231023	47.90	41500	-33.86	20240529	22350	22.82	20240805	41500	-33.86	20240529	18560	47.90	20231023	2.37	N	388720	500	57 억		120225	N	N	136	N	00	N
67	20240820	151207	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27450	750	2	2.81	1517990650	55396	117.00	26700	27800	26350	34700	18700	26700	27402.53	1.05	0	13245	27233	26966	26633	26366	26033	27100	26500	57	8000	500	19220	50	1	11453434	3144	-36.65	7.03	12	0.48	-749.00	3903.00	41500	20240529	-33.86	18560	20231023	47.90	41500	-33.86	20240529	22350	22.82	20240805	41500	-33.86	20240529	18560	47.90	20231023	2.37	N	388720	500	57 억		120225	N	N	0	N	00	N
68	20240820	141201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27550	850	2	3.18	1323379900	48332	102.08	26700	27800	26350	34700	18700	26700	27381.03	1.05	0	8811	27233	26966	26633	26366	26033	27100	26500	57	8000	500	19220	50	1	11453434	3155	-36.78	7.06	12	0.42	-749.00	3903.00	41500	20240529	-33.61	18560	20231023	48.44	41500	-33.61	20240529	22350	23.27	20240805	41500	-33.61	20240529	18560	48.44	20231023	2.37	N	388720	500	57 억		120225	N	N	0	N	00	N
69	20240820	131206	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27400	700	2	2.62	1039183050	38000	80.26	26700	27800	26350	34700	18700	26700	27346.92	1.05	0	4167	27233	26966	26633	26366	26033	27100	26500	57	8000	500	19220	50	1	11453434	3138	-36.58	7.02	12	0.33	-749.00	3903.00	41500	20240529	-33.98	18560	20231023	47.63	41500	-33.98	20240529	22350	22.60	20240805	41500	-33.98	20240529	18560	47.63	20231023	2.37	N	388720	500	57 억		120225	N	N	0	N	00	N
70	20240820	121158	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27300	600	2	2.25	967204550	35361	74.68	26700	27800	26350	34700	18700	26700	27352.30	1.05	0	3710	27233	26966	26633	26366	26033	27100	26500	57	8000	500	19220	50	1	11453434	3127	-36.45	6.99	12	0.31	-749.00	3903.00	41500	20240529	-34.22	18560	20231023	47.09	41500	-34.22	20240529	22350	22.15	20240805	41500	-34.22	20240529	18560	47.09	20231023	2.37	N	388720	500	57 억		120225	N	N	0	N	00	N
71	20240820	111156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27200	500	2	1.87	888030300	32464	68.56	26700	27800	26350	34700	18700	26700	27354.31	1.05	0	3660	27233	26966	26633	26366	26033	27100	26500	57	8000	500	19220	50	1	11453434	3115	-36.32	6.97	12	0.28	-749.00	3903.00	41500	20240529	-34.46	18560	20231023	46.55	41500	-34.46	20240529	22350	21.70	20240805	41500	-34.46	20240529	18560	46.55	20231023	2.37	N	388720	500	57 억		120225	N	N	0	N	00	N
72	20240820	101151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27500	800	2	3.00	760934100	27812	58.74	26700	27800	26350	34700	18700	26700	27359.92	1.05	0	3501	27233	26966	26633	26366	26033	27100	26500	57	8000	500	19220	50	1	11453434	3150	-36.72	7.05	12	0.24	-749.00	3903.00	41500	20240529	-33.73	18560	20231023	48.17	41500	-33.73	20240529	22350	23.04	20240805	41500	-33.73	20240529	18560	48.17	20231023	2.37	N	388720	500	57 억		120225	N	N	0	N	00	N
73	20240820	091156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26750	50	2	0.19	21399900	802	1.69	26700	26800	26350	34700	18700	26700	26683.17	1.05	0	353	27233	26966	26633	26366	26033	27100	26500	57	8000	500	19220	50	1	11453434	3064	-35.71	6.85	12	0.01	-749.00	3903.00	41500	20240529	-35.54	18560	20231023	44.13	41500	-35.54	20240529	22350	19.69	20240805	41500	-35.54	20240529	18560	44.13	20231023	2.37	N	388720	500	57 억		120225	N	N	0	N	00	N
74	20240819	161143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26700	200	2	0.75	1258425100	47335	177.58	26300	26900	26300	34450	18550	26500	26585.27	1.06	0	-1234	27433	26966	26633	26166	25833	26800	26000	57	7950	500	19080	50	1	11453434	3058	-35.65	6.84	12	0.41	-749.00	3903.00	41500	20240529	-35.66	18560	20231023	43.86	41500	-35.66	20240529	22350	19.46	20240805	41500	-35.66	20240529	18560	43.86	20231023	2.35	N	388720	500	57 억		121442	N	N	15	N	00	N
75	20240819	151154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26550	50	2	0.19	1225212750	46085	172.89	26300	26900	26300	34450	18550	26500	26585.93	1.06	0	-1140	27433	26966	26633	26166	25833	26800	26000	57	7950	500	19080	50	1	11453434	3041	-35.45	6.80	12	0.40	-749.00	3903.00	41500	20240529	-36.02	18560	20231023	43.05	41500	-36.02	20240529	22350	18.79	20240805	41500	-36.02	20240529	18560	43.05	20231023	2.35	N	388720	500	57 억		121442	N	N	15	N	00	N
76	20240819	141154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26450	-50	5	-0.19	1109783150	41724	156.53	26300	26900	26300	34450	18550	26500	26598.20	1.06	0	657	27433	26966	26633	26166	25833	26800	26000	57	7950	500	19080	50	1	11453434	3029	-35.31	6.78	12	0.36	-749.00	3903.00	41500	20240529	-36.27	18560	20231023	42.51	41500	-36.27	20240529	22350	18.34	20240805	41500	-36.27	20240529	18560	42.51	20231023	2.35	N	388720	500	57 억		121442	N	N	15	N	00	N
77	20240819	131150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26550	50	2	0.19	1042792500	39192	147.03	26300	26900	26300	34450	18550	26500	26607.28	1.06	0	1695	27433	26966	26633	26166	25833	26800	26000	57	7950	500	19080	50	1	11453434	3041	-35.45	6.80	12	0.34	-749.00	3903.00	41500	20240529	-36.02	18560	20231023	43.05	41500	-36.02	20240529	22350	18.79	20240805	41500	-36.02	20240529	18560	43.05	20231023	2.35	N	388720	500	57 억		121442	N	N	15	N	00	N
78	20240819	121148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26650	150	2	0.57	742795400	27852	104.49	26300	26900	26300	34450	18550	26500	26669.37	1.06	0	-763	27433	26966	26633	26166	25833	26800	26000	57	7950	500	19080	50	1	11453434	3052	-35.58	6.83	12	0.24	-749.00	3903.00	41500	20240529	-35.78	18560	20231023	43.59	41500	-35.78	20240529	22350	19.24	20240805	41500	-35.78	20240529	18560	43.59	20231023	2.35	N	388720	500	57 억		121442	N	N	15	N	00	N
79	20240819	111152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26700	200	2	0.75	587095400	22006	82.56	26300	26900	26300	34450	18550	26500	26678.88	1.06	0	-2883	27433	26966	26633	26166	25833	26800	26000	57	7950	500	19080	50	1	11453434	3058	-35.65	6.84	12	0.19	-749.00	3903.00	41500	20240529	-35.66	18560	20231023	43.86	41500	-35.66	20240529	22350	19.46	20240805	41500	-35.66	20240529	18560	43.86	20231023	2.35	N	388720	500	57 억		121442	N	N	15	N	00	N
80	20240819	101150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26600	100	2	0.38	485521650	18190	68.24	26300	26900	26300	34450	18550	26500	26691.68	1.06	0	-2292	27433	26966	26633	26166	25833	26800	26000	57	7950	500	19080	50	1	11453434	3047	-35.51	6.82	12	0.16	-749.00	3903.00	41500	20240529	-35.90	18560	20231023	43.32	41500	-35.90	20240529	22350	19.02	20240805	41500	-35.90	20240529	18560	43.32	20231023	2.35	N	388720	500	57 억		121442	N	N	15	N	00	N
81	20240819	091147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26550	50	2	0.19	140840150	5312	19.93	26300	26800	26300	34450	18550	26500	26513.58	1.06	0	44	27433	26966	26633	26166	25833	26800	26000	57	7950	500	19080	50	1	11453434	3041	-35.45	6.80	12	0.05	-749.00	3903.00	41500	20240529	-36.02	18560	20231023	43.05	41500	-36.02	20240529	22350	18.79	20240805	41500	-36.02	20240529	18560	43.05	20231023	2.35	N	388720	500	57 억		121442	N	N	15	N	00	N
82	20240816	161139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26500	-100	5	-0.38	701030300	26432	52.40	27100	27100	26300	34550	18650	26600	26521.88	1.10	0	-4416	27333	26966	26433	26066	25533	26700	25800	57	7950	500	19150	50	1	11453434	3035	-35.38	6.79	12	0.23	-749.00	3903.00	41500	20240529	-36.14	18560	20231023	42.78	41500	-36.14	20240529	22350	18.57	20240805	41500	-36.14	20240529	18560	42.78	20231023	2.34	N	388720	500	57 억		125806	N	N	15	N	00	N
83	20240816	151147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26500	-100	5	-0.38	667209250	25155	49.87	27100	27100	26300	34550	18650	26600	26523.77	1.10	0	-4274	27333	26966	26433	26066	25533	26700	25800	57	7950	500	19150	50	1	11453434	3035	-35.38	6.79	12	0.22	-749.00	3903.00	41500	20240529	-36.14	18560	20231023	42.78	41500	-36.14	20240529	22350	18.57	20240805	41500	-36.14	20240529	18560	42.78	20231023	2.34	N	388720	500	57 억		125806	N	N	462	N	00	N
84	20240816	141150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26400	-200	5	-0.75	535948100	20211	40.07	27100	27100	26300	34550	18650	26600	26517.44	1.10	0	-3006	27333	26966	26433	26066	25533	26700	25800	57	7950	500	19150	50	1	11453434	3024	-35.25	6.76	12	0.18	-749.00	3903.00	41500	20240529	-36.39	18560	20231023	42.24	41500	-36.39	20240529	22350	18.12	20240805	41500	-36.39	20240529	18560	42.24	20231023	2.34	N	388720	500	57 억		125806	N	N	462	N	00	N
85	20240816	131150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26500	-100	5	-0.38	516541400	19476	38.61	27100	27100	26300	34550	18650	26600	26521.74	1.10	0	-2850	27333	26966	26433	26066	25533	26700	25800	57	7950	500	19150	50	1	11453434	3035	-35.38	6.79	12	0.17	-749.00	3903.00	41500	20240529	-36.14	18560	20231023	42.78	41500	-36.14	20240529	22350	18.57	20240805	41500	-36.14	20240529	18560	42.78	20231023	2.34	N	388720	500	57 억		125806	N	N	462	N	00	N
86	20240816	121144	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26500	-100	5	-0.38	439113800	16542	32.79	27100	27100	26300	34550	18650	26600	26545.22	1.10	0	-1663	27333	26966	26433	26066	25533	26700	25800	57	7950	500	19150	50	1	11453434	3035	-35.38	6.79	12	0.14	-749.00	3903.00	41500	20240529	-36.14	18560	20231023	42.78	41500	-36.14	20240529	22350	18.57	20240805	41500	-36.14	20240529	18560	42.78	20231023	2.34	N	388720	500	57 억		125806	N	N	462	N	00	N
87	20240816	111149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26350	-250	5	-0.94	382451650	14404	28.56	27100	27100	26300	34550	18650	26600	26551.60	1.10	0	-1147	27333	26966	26433	26066	25533	26700	25800	57	7950	500	19150	50	1	11453434	3018	-35.18	6.75	12	0.13	-749.00	3903.00	41500	20240529	-36.51	18560	20231023	41.97	41500	-36.51	20240529	22350	17.90	20240805	41500	-36.51	20240529	18560	41.97	20231023	2.34	N	388720	500	57 억		125806	N	N	462	N	00	N
88	20240816	101143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26600	0	3	0.00	241250450	9057	17.96	27100	27100	26400	34550	18650	26600	26637.11	1.10	0	-1529	27333	26966	26433	26066	25533	26700	25800	57	7950	500	19150	50	1	11453434	3047	-35.51	6.82	12	0.08	-749.00	3903.00	41500	20240529	-35.90	18560	20231023	43.32	41500	-35.90	20240529	22350	19.02	20240805	41500	-35.90	20240529	18560	43.32	20231023	2.34	N	388720	500	57 억		125806	N	N	462	N	00	N
89	20240816	091148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26850	250	2	0.94	72101200	2690	5.33	27100	27100	26600	34550	18650	26600	26807.27	1.10	0	-1421	27333	26966	26433	26066	25533	26700	25800	57	7950	500	19150	50	1	11453434	3075	-35.85	6.88	12	0.02	-749.00	3903.00	41500	20240529	-35.30	18560	20231023	44.67	41500	-35.30	20240529	22350	20.13	20240805	41500	-35.30	20240529	18560	44.67	20231023	2.34	N	388720	500	57 억		125806	N	N	462	N	00	N
90	20240814	161147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26600	250	2	0.95	1319714400	50185	149.52	26650	26800	25900	34250	18450	26350	26296.93	1.07	0	3631	27016	26682	26116	25782	25216	26850	25950	57	7900	500	18970	50	1	11453434	3047	-35.51	6.82	12	0.44	-749.00	3903.00	41500	20240529	-35.90	18560	20231023	43.32	41500	-35.90	20240529	22350	19.02	20240805	41500	-35.90	20240529	18560	43.32	20231023	2.37	N	388720	500	57 억		122128	N	N	462	N	00	N
91	20240814	151148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26700	350	2	1.33	1280393400	48709	145.12	26650	26800	25900	34250	18450	26350	26286.59	1.07	0	3874	27016	26682	26116	25782	25216	26850	25950	57	7900	500	18970	50	1	11453434	3058	-35.65	6.84	12	0.43	-749.00	3903.00	41500	20240529	-35.66	18560	20231023	43.86	41500	-35.66	20240529	22350	19.46	20240805	41500	-35.66	20240529	18560	43.86	20231023	2.37	N	388720	500	57 억		122128	N	N	0	N	00	N
92	20240814	141155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26600	250	2	0.95	1155981700	44056	131.26	26650	26800	25900	34250	18450	26350	26238.92	1.07	0	3363	27016	26682	26116	25782	25216	26850	25950	57	7900	500	18970	50	1	11453434	3047	-35.51	6.82	12	0.38	-749.00	3903.00	41500	20240529	-35.90	18560	20231023	43.32	41500	-35.90	20240529	22350	19.02	20240805	41500	-35.90	20240529	18560	43.32	20231023	2.37	N	388720	500	57 억		122128	N	N	0	N	00	N
93	20240814	131151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26600	250	2	0.95	1009472450	38533	114.80	26650	26750	25900	34250	18450	26350	26197.61	1.07	0	3524	27016	26682	26116	25782	25216	26850	25950	57	7900	500	18970	50	1	11453434	3047	-35.51	6.82	12	0.34	-749.00	3903.00	41500	20240529	-35.90	18560	20231023	43.32	41500	-35.90	20240529	22350	19.02	20240805	41500	-35.90	20240529	18560	43.32	20231023	2.37	N	388720	500	57 억		122128	N	N	0	N	00	N
94	20240814	121143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26600	250	2	0.95	969333750	37023	110.31	26650	26750	25900	34250	18450	26350	26181.93	1.07	0	3548	27016	26682	26116	25782	25216	26850	25950	57	7900	500	18970	50	1	11453434	3047	-35.51	6.82	12	0.32	-749.00	3903.00	41500	20240529	-35.90	18560	20231023	43.32	41500	-35.90	20240529	22350	19.02	20240805	41500	-35.90	20240529	18560	43.32	20231023	2.37	N	388720	500	57 억		122128	N	N	0	N	00	N
95	20240814	111139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26400	50	2	0.19	885415200	33866	100.90	26650	26650	25900	34250	18450	26350	26144.66	1.07	0	1863	27016	26682	26116	25782	25216	26850	25950	57	7900	500	18970	50	1	11453434	3024	-35.25	6.76	12	0.30	-749.00	3903.00	41500	20240529	-36.39	18560	20231023	42.24	41500	-36.39	20240529	22350	18.12	20240805	41500	-36.39	20240529	18560	42.24	20231023	2.37	N	388720	500	57 억		122128	N	N	0	N	00	N
96	20240814	101135	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26100	-250	5	-0.95	579799050	22179	66.08	26650	26650	25900	34250	18450	26350	26141.80	1.07	0	4093	27016	26682	26116	25782	25216	26850	25950	57	7900	500	18970	50	1	11453434	2989	-34.85	6.69	12	0.19	-749.00	3903.00	41500	20240529	-37.11	18560	20231023	40.62	41500	-37.11	20240529	22350	16.78	20240805	41500	-37.11	20240529	18560	40.62	20231023	2.37	N	388720	500	57 억		122128	N	N	0	N	00	N
97	20240814	091211	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26050	-300	5	-1.14	125229250	4749	14.15	26650	26650	26050	34250	18450	26350	26369.60	1.07	0	559	27016	26682	26116	25782	25216	26850	25950	57	7900	500	18970	50	1	11453434	2984	-34.78	6.67	12	0.04	-749.00	3903.00	41500	20240529	-37.23	18560	20231023	40.36	41500	-37.23	20240529	22350	16.55	20240805	41500	-37.23	20240529	18560	40.36	20231023	2.37	N	388720	500	57 억		122128	N	N	0	N	00	N
98	20240813	161131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26350	450	2	1.74	874449000	33452	82.33	25850	26450	25550	33650	18150	25900	26140.37	1.03	0	3910	26833	26366	25583	25116	24333	26600	25350	57	7750	500	18640	50	1	11453434	3018	-35.18	6.75	12	0.29	-749.00	3903.00	41500	20240529	-36.51	18560	20231023	41.97	41500	-36.51	20240529	22350	17.90	20240805	41500	-36.51	20240529	18560	41.97	20231023	2.33	N	388720	500	57 억		118334	N	N	4	N	00	N
99	20240813	151139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26450	550	2	2.12	785584400	30087	74.05	25850	26450	25550	33650	18150	25900	26110.43	1.03	0	4048	26833	26366	25583	25116	24333	26600	25350	57	7750	500	18640	50	1	11453434	3029	-35.31	6.78	12	0.26	-749.00	3903.00	41500	20240529	-36.27	18560	20231023	42.51	41500	-36.27	20240529	22350	18.34	20240805	41500	-36.27	20240529	18560	42.51	20231023	2.33	N	388720	500	57 억		118334	N	N	4	N	00	N
100	20240813	141135	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26250	350	2	1.35	641226950	24606	60.56	25850	26350	25550	33650	18150	25900	26059.78	1.03	0	3262	26833	26366	25583	25116	24333	26600	25350	57	7750	500	18640	50	1	11453434	3007	-35.05	6.73	12	0.21	-749.00	3903.00	41500	20240529	-36.75	18560	20231023	41.43	41500	-36.75	20240529	22350	17.45	20240805	41500	-36.75	20240529	18560	41.43	20231023	2.33	N	388720	500	57 억		118334	N	N	4	N	00	N
101	20240813	131134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26200	300	2	1.16	563333500	21628	53.23	25850	26350	25550	33650	18150	25900	26046.49	1.03	0	3247	26833	26366	25583	25116	24333	26600	25350	57	7750	500	18640	50	1	11453434	3001	-34.98	6.71	12	0.19	-749.00	3903.00	41500	20240529	-36.87	18560	20231023	41.16	41500	-36.87	20240529	22350	17.23	20240805	41500	-36.87	20240529	18560	41.16	20231023	2.33	N	388720	500	57 억		118334	N	N	4	N	00	N
102	20240813	121130	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26200	300	2	1.16	486839750	18718	46.07	25850	26350	25550	33650	18150	25900	26009.18	1.03	0	2279	26833	26366	25583	25116	24333	26600	25350	57	7750	500	18640	50	1	11453434	3001	-34.98	6.71	12	0.16	-749.00	3903.00	41500	20240529	-36.87	18560	20231023	41.16	41500	-36.87	20240529	22350	17.23	20240805	41500	-36.87	20240529	18560	41.16	20231023	2.33	N	388720	500	57 억		118334	N	N	4	N	00	N
103	20240813	111128	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26050	150	2	0.58	371444300	14302	35.20	25850	26350	25550	33650	18150	25900	25971.49	1.03	0	1048	26833	26366	25583	25116	24333	26600	25350	57	7750	500	18640	50	1	11453434	2984	-34.78	6.67	12	0.12	-749.00	3903.00	41500	20240529	-37.23	18560	20231023	40.36	41500	-37.23	20240529	22350	16.55	20240805	41500	-37.23	20240529	18560	40.36	20231023	2.33	N	388720	500	57 억		118334	N	N	4	N	00	N
104	20240813	101126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25950	50	2	0.19	233186450	8974	22.09	25850	26350	25550	33650	18150	25900	25984.67	1.03	0	-890	26833	26366	25583	25116	24333	26600	25350	57	7750	500	18640	50	1	11453434	2972	-34.65	6.65	12	0.08	-749.00	3903.00	41500	20240529	-37.47	18560	20231023	39.82	41500	-37.47	20240529	22350	16.11	20240805	41500	-37.47	20240529	18560	39.82	20231023	2.33	N	388720	500	57 억		118334	N	N	4	N	00	N
105	20240813	091132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26100	200	2	0.77	48066350	1852	4.56	25850	26250	25550	33650	18150	25900	25953.75	1.03	0	-459	26833	26366	25583	25116	24333	26600	25350	57	7750	500	18640	50	1	11453434	2989	-34.85	6.69	12	0.02	-749.00	3903.00	41500	20240529	-37.11	18560	20231023	40.62	41500	-37.11	20240529	22350	16.78	20240805	41500	-37.11	20240529	18560	40.62	20231023	2.33	N	388720	500	57 억		118334	N	N	4	N	00	N
106	20240812	161116	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25900	1150	2	4.65	1038397550	40563	75.15	24800	26050	24800	32150	17350	24750	25599.31	1.00	0	2965	25883	25316	24983	24416	24083	25150	24250	57	7400	500	17820	50	1	11453434	2966	-34.58	6.64	12	0.35	-749.00	3903.00	41500	20240529	-37.59	18560	20231023	39.55	41500	-37.59	20240529	22350	15.88	20240805	41500	-37.59	20240529	18560	39.55	20231023	2.32	N	388720	500	57 억		114953	N	N	4	N	00	N
107	20240812	151121	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25900	1150	2	4.65	986985050	38577	71.47	24800	26050	24800	32150	17350	24750	25584.81	1.00	0	3455	25883	25316	24983	24416	24083	25150	24250	57	7400	500	17820	50	1	11453434	2966	-34.58	6.64	12	0.34	-749.00	3903.00	41500	20240529	-37.59	18560	20231023	39.55	41500	-37.59	20240529	22350	15.88	20240805	41500	-37.59	20240529	18560	39.55	20231023	2.32	N	388720	500	57 억		114953	N	N	91	N	00	N
108	20240812	141120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25900	1150	2	4.65	925552950	36190	67.05	24800	26050	24800	32150	17350	24750	25574.83	1.00	0	2492	25883	25316	24983	24416	24083	25150	24250	57	7400	500	17820	50	1	11453434	2966	-34.58	6.64	12	0.32	-749.00	3903.00	41500	20240529	-37.59	18560	20231023	39.55	41500	-37.59	20240529	22350	15.88	20240805	41500	-37.59	20240529	18560	39.55	20231023	2.32	N	388720	500	57 억		114953	N	N	91	N	00	N
109	20240812	131116	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26050	1300	2	5.25	767791300	30045	55.66	24800	26050	24800	32150	17350	24750	25554.71	1.00	0	1815	25883	25316	24983	24416	24083	25150	24250	57	7400	500	17820	50	1	11453434	2984	-34.78	6.67	12	0.26	-749.00	3903.00	41500	20240529	-37.23	18560	20231023	40.36	41500	-37.23	20240529	22350	16.55	20240805	41500	-37.23	20240529	18560	40.36	20231023	2.32	N	388720	500	57 억		114953	N	N	91	N	00	N
110	20240812	121117	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25650	900	2	3.64	570803000	22424	41.54	24800	25850	24800	32150	17350	24750	25455.00	1.00	0	1322	25883	25316	24983	24416	24083	25150	24250	57	7400	500	17820	50	1	11453434	2938	-34.25	6.57	12	0.20	-749.00	3903.00	41500	20240529	-38.19	18560	20231023	38.20	41500	-38.19	20240529	22350	14.77	20240805	41500	-38.19	20240529	18560	38.20	20231023	2.32	N	388720	500	57 억		114953	N	N	91	N	00	N
111	20240812	111120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25350	600	2	2.42	288195850	11401	21.12	24800	25450	24800	32150	17350	24750	25278.12	1.00	0	-424	25883	25316	24983	24416	24083	25150	24250	57	7400	500	17820	50	1	11453434	2903	-33.85	6.50	12	0.10	-749.00	3903.00	41500	20240529	-38.92	18560	20231023	36.58	41500	-38.92	20240529	22350	13.42	20240805	41500	-38.92	20240529	18560	36.58	20231023	2.32	N	388720	500	57 억		114953	N	N	91	N	00	N
112	20240812	101106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25350	600	2	2.42	165389700	6550	12.14	24800	25450	24800	32150	17350	24750	25250.34	1.00	0	-224	25883	25316	24983	24416	24083	25150	24250	57	7400	500	17820	50	1	11453434	2903	-33.85	6.50	12	0.06	-749.00	3903.00	41500	20240529	-38.92	18560	20231023	36.58	41500	-38.92	20240529	22350	13.42	20240805	41500	-38.92	20240529	18560	36.58	20231023	2.32	N	388720	500	57 억		114953	N	N	91	N	00	N
113	20240812	091107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25200	450	2	1.82	41827750	1671	3.10	24800	25250	24800	32150	17350	24750	25031.57	1.00	0	345	25883	25316	24983	24416	24083	25150	24250	57	7400	500	17820	50	1	11453434	2886	-33.64	6.46	12	0.01	-749.00	3903.00	41500	20240529	-39.28	18560	20231023	35.78	41500	-39.28	20240529	22350	12.75	20240805	41500	-39.28	20240529	18560	35.78	20231023	2.32	N	388720	500	57 억		114953	N	N	91	N	00	N
114	20240809	161059	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24750	-150	5	-0.60	1340496450	53754	179.31	25000	25550	24650	32350	17450	24900	24937.64	0.89	0	12839	25933	25416	24533	24016	23133	25675	24275	57	7450	500	17920	50	1	11453434	2835	-33.04	6.34	12	0.47	-749.00	3903.00	41500	20240529	-40.36	18560	20231023	33.35	41500	-40.36	20240529	22350	10.74	20240805	41500	-40.36	20240529	18560	33.35	20231023	2.34	N	388720	500	57 억		102134	N	N	91	N	00	N
115	20240809	151127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25050	150	2	0.60	1145179700	45893	153.08	25000	25550	24650	32350	17450	24900	24953.25	0.89	0	9734	25933	25416	24533	24016	23133	25675	24275	57	7450	500	17920	50	1	11453434	2869	-33.44	6.42	12	0.40	-749.00	3903.00	41500	20240529	-39.64	18560	20231023	34.97	41500	-39.64	20240529	22350	12.08	20240805	41500	-39.64	20240529	18560	34.97	20231023	2.34	N	388720	500	57 억		102134	N	N	1	N	00	N
116	20240809	141134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25000	100	2	0.40	962448200	38584	128.70	25000	25550	24650	32350	17450	24900	24944.23	0.89	0	7923	25933	25416	24533	24016	23133	25675	24275	57	7450	500	17920	50	1	11453434	2863	-33.38	6.41	12	0.34	-749.00	3903.00	41500	20240529	-39.76	18560	20231023	34.70	41500	-39.76	20240529	22350	11.86	20240805	41500	-39.76	20240529	18560	34.70	20231023	2.34	N	388720	500	57 억		102134	N	N	1	N	00	N
117	20240809	131122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25100	200	2	0.80	875014150	35090	117.05	25000	25550	24650	32350	17450	24900	24936.28	0.89	0	9312	25933	25416	24533	24016	23133	25675	24275	57	7450	500	17920	50	1	11453434	2875	-33.51	6.43	12	0.31	-749.00	3903.00	41500	20240529	-39.52	18560	20231023	35.24	41500	-39.52	20240529	22350	12.30	20240805	41500	-39.52	20240529	18560	35.24	20231023	2.34	N	388720	500	57 억		102134	N	N	1	N	00	N
118	20240809	121123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25000	100	2	0.40	849389250	34067	113.64	25000	25550	24650	32350	17450	24900	24932.90	0.89	0	9564	25933	25416	24533	24016	23133	25675	24275	57	7450	500	17920	50	1	11453434	2863	-33.38	6.41	12	0.30	-749.00	3903.00	41500	20240529	-39.76	18560	20231023	34.70	41500	-39.76	20240529	22350	11.86	20240805	41500	-39.76	20240529	18560	34.70	20231023	2.34	N	388720	500	57 억		102134	N	N	1	N	00	N
119	20240809	111115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25000	100	2	0.40	810574500	32518	108.47	25000	25550	24650	32350	17450	24900	24926.95	0.89	0	9958	25933	25416	24533	24016	23133	25675	24275	57	7450	500	17920	50	1	11453434	2863	-33.38	6.41	12	0.28	-749.00	3903.00	41500	20240529	-39.76	18560	20231023	34.70	41500	-39.76	20240529	22350	11.86	20240805	41500	-39.76	20240529	18560	34.70	20231023	2.34	N	388720	500	57 억		102134	N	N	1	N	00	N
120	20240809	101121	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25100	200	2	0.80	743599050	29831	99.51	25000	25550	24650	32350	17450	24900	24927.06	0.89	0	11598	25933	25416	24533	24016	23133	25675	24275	57	7450	500	17920	50	1	11453434	2875	-33.51	6.43	12	0.26	-749.00	3903.00	41500	20240529	-39.52	18560	20231023	35.24	41500	-39.52	20240529	22350	12.30	20240805	41500	-39.52	20240529	18560	35.24	20231023	2.34	N	388720	500	57 억		102134	N	N	1	N	00	N
121	20240809	091119	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25250	350	2	1.41	173074250	6884	22.96	25000	25550	25000	32350	17450	24900	25141.52	0.89	0	3894	25933	25416	24533	24016	23133	25675	24275	57	7450	500	17920	50	1	11453434	2892	-33.71	6.47	12	0.06	-749.00	3903.00	41500	20240529	-39.16	18560	20231023	36.05	41500	-39.16	20240529	22350	12.98	20240805	41500	-39.16	20240529	18560	36.05	20231023	2.34	N	388720	500	57 억		102134	N	N	1	N	00	N
122	20240808	161057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24900	650	2	2.68	732191100	29974	63.59	23650	25050	23650	31500	17000	24250	24427.23	0.85	0	5052	24883	24566	24283	23966	23683	24725	24125	57	7250	500	17460	50	1	11453434	2852	-33.24	6.38	12	0.26	-749.00	3903.00	41500	20240529	-40.00	18560	20231023	34.16	41500	-40.00	20240529	22350	11.41	20240805	41500	-40.00	20240529	18560	34.16	20231023	2.39	N	388720	500	57 억		97096	N	N	1	N	00	N
123	20240808	151114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24900	650	2	2.68	723331600	29618	62.83	23650	25050	23650	31500	17000	24250	24422.03	0.85	0	5033	24883	24566	24283	23966	23683	24725	24125	57	7250	500	17460	50	1	11453434	2852	-33.24	6.38	12	0.26	-749.00	3903.00	41500	20240529	-40.00	18560	20231023	34.16	41500	-40.00	20240529	22350	11.41	20240805	41500	-40.00	20240529	18560	34.16	20231023	2.39	N	388720	500	57 억		97096	N	N	4844	N	00	N
124	20240808	141114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24950	700	2	2.89	697003250	28559	60.58	23650	25050	23650	31500	17000	24250	24405.73	0.85	0	5646	24883	24566	24283	23966	23683	24725	24125	57	7250	500	17460	50	1	11453434	2858	-33.31	6.39	12	0.25	-749.00	3903.00	41500	20240529	-39.88	18560	20231023	34.43	41500	-39.88	20240529	22350	11.63	20240805	41500	-39.88	20240529	18560	34.43	20231023	2.39	N	388720	500	57 억		97096	N	N	4844	N	00	N
125	20240808	131111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24850	600	2	2.47	642474200	26361	55.92	23650	25050	23650	31500	17000	24250	24372.15	0.85	0	5594	24883	24566	24283	23966	23683	24725	24125	57	7250	500	17460	50	1	11453434	2846	-33.18	6.37	12	0.23	-749.00	3903.00	41500	20240529	-40.12	18560	20231023	33.89	41500	-40.12	20240529	22350	11.19	20240805	41500	-40.12	20240529	18560	33.89	20231023	2.39	N	388720	500	57 억		97096	N	N	4844	N	00	N
126	20240808	121115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24850	600	2	2.47	546500350	22513	47.76	23650	24950	23650	31500	17000	24250	24274.88	0.85	0	4872	24883	24566	24283	23966	23683	24725	24125	57	7250	500	17460	50	1	11453434	2846	-33.18	6.37	12	0.20	-749.00	3903.00	41500	20240529	-40.12	18560	20231023	33.89	41500	-40.12	20240529	22350	11.19	20240805	41500	-40.12	20240529	18560	33.89	20231023	2.39	N	388720	500	57 억		97096	N	N	4844	N	00	N
127	20240808	111112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24650	400	2	1.65	425069750	17618	37.37	23650	24650	23650	31500	17000	24250	24127.01	0.85	0	4506	24883	24566	24283	23966	23683	24725	24125	57	7250	500	17460	50	1	11453434	2823	-32.91	6.32	12	0.15	-749.00	3903.00	41500	20240529	-40.60	18560	20231023	32.81	41500	-40.60	20240529	22350	10.29	20240805	41500	-40.60	20240529	18560	32.81	20231023	2.39	N	388720	500	57 억		97096	N	N	4844	N	00	N
128	20240808	101106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24200	-50	5	-0.21	183373650	7650	16.23	23650	24350	23650	31500	17000	24250	23970.41	0.85	0	-384	24883	24566	24283	23966	23683	24725	24125	57	7250	500	17460	50	1	11453434	2772	-32.31	6.20	12	0.07	-749.00	3903.00	41500	20240529	-41.69	18560	20231023	30.39	41500	-41.69	20240529	22350	8.28	20240805	41500	-41.69	20240529	18560	30.39	20231023	2.39	N	388720	500	57 억		97096	N	N	4844	N	00	N
129	20240808	091100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24100	-150	5	-0.62	57690250	2409	5.11	23650	24350	23650	31500	17000	24250	23947.80	0.85	0	-72	24883	24566	24283	23966	23683	24725	24125	57	7250	500	17460	50	1	11453434	2760	-32.18	6.17	12	0.02	-749.00	3903.00	41500	20240529	-41.93	18560	20231023	29.85	41500	-41.93	20240529	22350	7.83	20240805	41500	-41.93	20240529	18560	29.85	20231023	2.39	N	388720	500	57 억		97096	N	N	4844	N	00	N
130	20240807	161046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24250	-100	5	-0.41	1145595800	47138	69.95	24000	24600	24000	31650	17050	24350	24303.08	0.84	0	371	26016	25182	24166	23332	22316	25600	23750	57	7300	500	17530	50	1	11453434	2777	-32.38	6.21	12	0.41	-749.00	3903.00	41500	20240529	-41.57	18560	20231023	30.66	41500	-41.57	20240529	22350	8.50	20240805	41500	-41.57	20240529	18560	30.66	20231023	2.47	N	388720	500	57 억		96723	N	N	4844	N	00	N
131	20240807	151101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24350	0	3	0.00	1110416400	45687	67.79	24000	24600	24000	31650	17050	24350	24304.87	0.84	0	569	26016	25182	24166	23332	22316	25600	23750	57	7300	500	17530	50	1	11453434	2789	-32.51	6.24	12	0.40	-749.00	3903.00	41500	20240529	-41.33	18560	20231023	31.20	41500	-41.33	20240529	22350	8.95	20240805	41500	-41.33	20240529	18560	31.20	20231023	2.47	N	388720	500	57 억		96723	N	N	2049	N	00	N
132	20240807	141105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24450	100	2	0.41	833384450	34283	50.87	24000	24600	24000	31650	17050	24350	24308.97	0.84	0	1232	26016	25182	24166	23332	22316	25600	23750	57	7300	500	17530	50	1	11453434	2800	-32.64	6.26	12	0.30	-749.00	3903.00	41500	20240529	-41.08	18560	20231023	31.73	41500	-41.08	20240529	22350	9.40	20240805	41500	-41.08	20240529	18560	31.73	20231023	2.47	N	388720	500	57 억		96723	N	N	2049	N	00	N
133	20240807	131059	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24550	200	2	0.82	728600250	30012	44.53	24000	24550	24000	31650	17050	24350	24276.96	0.84	0	1380	26016	25182	24166	23332	22316	25600	23750	57	7300	500	17530	50	1	11453434	2812	-32.78	6.29	12	0.26	-749.00	3903.00	41500	20240529	-40.84	18560	20231023	32.27	41500	-40.84	20240529	22350	9.84	20240805	41500	-40.84	20240529	18560	32.27	20231023	2.47	N	388720	500	57 억		96723	N	N	2049	N	00	N
134	20240807	121102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24450	100	2	0.41	620015250	25571	37.94	24000	24500	24000	31650	17050	24350	24246.81	0.84	0	1826	26016	25182	24166	23332	22316	25600	23750	57	7300	500	17530	50	1	11453434	2800	-32.64	6.26	12	0.22	-749.00	3903.00	41500	20240529	-41.08	18560	20231023	31.73	41500	-41.08	20240529	22350	9.40	20240805	41500	-41.08	20240529	18560	31.73	20231023	2.47	N	388720	500	57 억		96723	N	N	2049	N	00	N
135	20240807	111100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24400	50	2	0.21	520184550	21486	31.88	24000	24500	24000	31650	17050	24350	24210.40	0.84	0	1846	26016	25182	24166	23332	22316	25600	23750	57	7300	500	17530	50	1	11453434	2795	-32.58	6.25	12	0.19	-749.00	3903.00	41500	20240529	-41.20	18560	20231023	31.47	41500	-41.20	20240529	22350	9.17	20240805	41500	-41.20	20240529	18560	31.47	20231023	2.47	N	388720	500	57 억		96723	N	N	2049	N	00	N
136	20240807	101053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24050	-300	5	-1.23	371502750	15323	22.74	24000	24500	24000	31650	17050	24350	24244.78	0.84	0	1590	26016	25182	24166	23332	22316	25600	23750	57	7300	500	17530	50	1	11453434	2755	-32.11	6.16	12	0.13	-749.00	3903.00	41500	20240529	-42.05	18560	20231023	29.58	41500	-42.05	20240529	22350	7.61	20240805	41500	-42.05	20240529	18560	29.58	20231023	2.47	N	388720	500	57 억		96723	N	N	2049	N	00	N
137	20240807	091130	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24400	50	2	0.21	106972900	4427	6.57	24000	24450	24000	31650	17050	24350	24163.75	0.84	0	839	26016	25182	24166	23332	22316	25600	23750	57	7300	500	17530	50	1	11453434	2795	-32.58	6.25	12	0.04	-749.00	3903.00	41500	20240529	-41.20	18560	20231023	31.47	41500	-41.20	20240529	22350	9.17	20240805	41500	-41.20	20240529	18560	31.47	20231023	2.47	N	388720	500	57 억		96723	N	N	2049	N	00	N
138	20240806	161039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24350	950	2	4.06	1614810700	67390	42.93	23200	25000	23150	30400	16400	23400	23963.00	0.88	0	-6938	26900	25150	23750	22000	20600	24450	21300	57	7000	500	16840	50	1	11453434	2789	-32.51	6.24	12	0.59	-749.00	3903.00	41500	20240529	-41.33	18560	20231023	31.20	41500	-41.33	20240529	22350	8.95	20240805	41500	-41.33	20240529	18560	31.20	20231023	2.51	N	388720	500	57 억		100868	N	N	2049	N	00	N
139	20240806	151056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24350	950	2	4.06	1510404700	63086	40.18	23200	25000	23150	30400	16400	23400	23942.85	0.88	0	-6967	26900	25150	23750	22000	20600	24450	21300	57	7000	500	16840	50	1	11453434	2789	-32.51	6.24	12	0.55	-749.00	3903.00	41500	20240529	-41.33	18560	20231023	31.20	41500	-41.33	20240529	22350	8.95	20240805	41500	-41.33	20240529	18560	31.20	20231023	2.51	N	388720	500	57 억		100868	N	N	621	N	00	N
140	20240806	141049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23900	500	2	2.14	1294510600	54180	34.51	23200	25000	23150	30400	16400	23400	23893.68	0.88	0	-10104	26900	25150	23750	22000	20600	24450	21300	57	7000	500	16840	50	1	11453434	2737	-31.91	6.12	12	0.47	-749.00	3903.00	41500	20240529	-42.41	18560	20231023	28.77	41500	-42.41	20240529	22350	6.94	20240805	41500	-42.41	20240529	18560	28.77	20231023	2.51	N	388720	500	57 억		100868	N	N	621	N	00	N
141	20240806	131055	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24200	800	2	3.42	1157008550	48465	30.87	23200	25000	23150	30400	16400	23400	23874.04	0.88	0	-8944	26900	25150	23750	22000	20600	24450	21300	57	7000	500	16840	50	1	11453434	2772	-32.31	6.20	12	0.42	-749.00	3903.00	41500	20240529	-41.69	18560	20231023	30.39	41500	-41.69	20240529	22350	8.28	20240805	41500	-41.69	20240529	18560	30.39	20231023	2.51	N	388720	500	57 억		100868	N	N	621	N	00	N
142	20240806	121056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23550	150	2	0.64	1020231200	42727	27.22	23200	25000	23150	30400	16400	23400	23879.01	0.88	0	-9127	26900	25150	23750	22000	20600	24450	21300	57	7000	500	16840	50	1	11453434	2697	-31.44	6.03	12	0.37	-749.00	3903.00	41500	20240529	-43.25	18560	20231023	26.89	41500	-43.25	20240529	22350	5.37	20240805	41500	-43.25	20240529	18560	26.89	20231023	2.51	N	388720	500	57 억		100868	N	N	621	N	00	N
143	20240806	111043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23650	250	2	1.07	954113200	39927	25.43	23200	25000	23150	30400	16400	23400	23897.68	0.88	0	-8056	26900	25150	23750	22000	20600	24450	21300	57	7000	500	16840	50	1	11453434	2709	-31.58	6.06	12	0.35	-749.00	3903.00	41500	20240529	-43.01	18560	20231023	27.42	41500	-43.01	20240529	22350	5.82	20240805	41500	-43.01	20240529	18560	27.42	20231023	2.51	N	388720	500	57 억		100868	N	N	621	N	00	N
144	20240806	101044	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24300	900	2	3.85	608437450	25397	16.18	23200	25000	23150	30400	16400	23400	23959.24	0.88	0	-2240	26900	25150	23750	22000	20600	24450	21300	57	7000	500	16840	50	1	11453434	2783	-32.44	6.23	12	0.22	-749.00	3903.00	41500	20240529	-41.45	18560	20231023	30.93	41500	-41.45	20240529	22350	8.72	20240805	41500	-41.45	20240529	18560	30.93	20231023	2.51	N	388720	500	57 억		100868	N	N	621	N	00	N
145	20240806	091051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23700	300	2	1.28	251973800	10704	6.82	23200	25000	23150	30400	16400	23400	23541.46	0.88	0	-1248	26900	25150	23750	22000	20600	24450	21300	57	7000	500	16840	50	1	11453434	2714	-31.64	6.07	12	0.09	-749.00	3903.00	41500	20240529	-42.89	18560	20231023	27.69	41500	-42.89	20240529	22350	6.04	20240805	41500	-42.89	20240529	18560	27.69	20231023	2.51	N	388720	500	57 억		100868	N	N	621	N	00	N
146	20240805	161026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23400	-2750	5	-10.52	3771252200	156615	205.81	25350	25500	22350	33950	18350	26150	24079.94	1.04	0	-18168	27583	26866	26333	25616	25083	26600	25350	57	7800	500	18820	50	1	11453434	2680	-31.24	6.00	12	1.37	-749.00	3903.00	41500	20240529	-43.61	18560	20231023	26.08	41500	-43.61	20240529	22350	4.70	20240805	41500	-43.61	20240529	18560	26.08	20231023	2.53	N	388720	500	57 억		119117	N	N	621	N	00	N
147	20240805	151045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22500	-3650	5	-13.96	3532648500	146287	192.24	25350	25500	22350	33950	18350	26150	24148.75	1.04	0	-16758	27583	26866	26333	25616	25083	26600	25350	57	7800	500	18820	50	1	11453434	2577	-30.04	5.76	12	1.28	-749.00	3903.00	41500	20240529	-45.78	18560	20231023	21.23	41500	-45.78	20240529	22350	0.67	20240805	41500	-45.78	20240529	18560	21.23	20231023	2.53	N	388720	500	57 억		119117	N	N	11	N	00	N
148	20240805	141045	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24000	-2150	5	-8.22	2599893800	105992	139.28	25350	25500	23800	33950	18350	26150	24529.15	1.04	0	-18207	27583	26866	26333	25616	25083	26600	25350	57	7800	500	18820	50	1	11453434	2749	-32.04	6.15	12	0.93	-749.00	3903.00	41500	20240529	-42.17	18560	20231023	29.31	41500	-42.17	20240529	22500	6.67	20240517	41500	-42.17	20240529	18560	29.31	20231023	2.53	N	388720	500	57 억		119117	N	N	11	N	00	N
149	20240805	131045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24200	-1950	5	-7.46	2090505450	84782	111.41	25350	25500	24050	33950	18350	26150	24657.42	1.04	0	-20620	27583	26866	26333	25616	25083	26600	25350	57	7800	500	18820	50	1	11453434	2772	-32.31	6.20	12	0.74	-749.00	3903.00	41500	20240529	-41.69	18560	20231023	30.39	41500	-41.69	20240529	22500	7.56	20240517	41500	-41.69	20240529	18560	30.39	20231023	2.53	N	388720	500	57 억		119117	N	N	11	N	00	N
150	20240805	121039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24500	-1650	5	-6.31	1765931750	71415	93.85	25350	25500	24050	33950	18350	26150	24727.74	1.04	0	-16179	27583	26866	26333	25616	25083	26600	25350	57	7800	500	18820	50	1	11453434	2806	-32.71	6.28	12	0.62	-749.00	3903.00	41500	20240529	-40.96	18560	20231023	32.00	41500	-40.96	20240529	22500	8.89	20240517	41500	-40.96	20240529	18560	32.00	20231023	2.53	N	388720	500	57 억		119117	N	N	11	N	00	N
151	20240805	111038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24750	-1400	5	-5.35	1374809850	55486	72.91	25350	25500	24050	33950	18350	26150	24777.60	1.04	0	-14604	27583	26866	26333	25616	25083	26600	25350	57	7800	500	18820	50	1	11453434	2835	-33.04	6.34	12	0.48	-749.00	3903.00	41500	20240529	-40.36	18560	20231023	33.35	41500	-40.36	20240529	22500	10.00	20240517	41500	-40.36	20240529	18560	33.35	20231023	2.53	N	388720	500	57 억		119117	N	N	11	N	00	N
152	20240805	101034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25150	-1000	5	-3.82	961222700	38817	51.01	25350	25500	24050	33950	18350	26150	24762.93	1.04	0	-7865	27583	26866	26333	25616	25083	26600	25350	57	7800	500	18820	50	1	11453434	2881	-33.58	6.44	12	0.34	-749.00	3903.00	41500	20240529	-39.40	18560	20231023	35.51	41500	-39.40	20240529	22500	11.78	20240517	41500	-39.40	20240529	18560	35.51	20231023	2.53	N	388720	500	57 억		119117	N	N	11	N	00	N
153	20240805	091028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24100	-2050	5	-7.84	245186250	9868	12.97	25350	25500	24050	33950	18350	26150	24846.60	1.04	0	-3121	27583	26866	26333	25616	25083	26600	25350	57	7800	500	18820	50	1	11453434	2760	-32.18	6.17	12	0.09	-749.00	3903.00	41500	20240529	-41.93	18560	20231023	29.85	41500	-41.93	20240529	22500	7.11	20240517	41500	-41.93	20240529	18560	29.85	20231023	2.53	N	388720	500	57 억		119117	N	N	11	N	00	N
154	20240802	161020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26150	-850	5	-3.15	1983738450	75858	220.90	26550	27050	25800	35100	18900	27000	26150.68	0.91	0	14464	27966	27482	27216	26732	26466	27350	26600	57	8100	500	19440	50	1	11453434	2995	-34.91	6.70	12	0.66	-749.00	3903.00	41500	20240529	-36.99	18560	20231023	40.89	41500	-36.99	20240529	22500	16.22	20240517	41500	-36.99	20240529	18560	40.89	20231023	2.57	N	388720	500	57 억		104203	N	N	11	N	00	N
155	20240802	151020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26000	-1000	5	-3.70	1823158350	69687	202.93	26550	27050	25800	35100	18900	27000	26162.10	0.91	0	11379	27966	27482	27216	26732	26466	27350	26600	57	8100	500	19440	50	1	11453434	2978	-34.71	6.66	12	0.61	-749.00	3903.00	41500	20240529	-37.35	18560	20231023	40.09	41500	-37.35	20240529	22500	15.56	20240517	41500	-37.35	20240529	18560	40.09	20231023	2.57	N	388720	500	57 억		104203	N	N	652	N	00	N
156	20240802	141023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26000	-1000	5	-3.70	1397078300	53298	155.20	26550	27050	25800	35100	18900	27000	26212.58	0.91	0	9253	27966	27482	27216	26732	26466	27350	26600	57	8100	500	19440	50	1	11453434	2978	-34.71	6.66	12	0.47	-749.00	3903.00	41500	20240529	-37.35	18560	20231023	40.09	41500	-37.35	20240529	22500	15.56	20240517	41500	-37.35	20240529	18560	40.09	20231023	2.57	N	388720	500	57 억		104203	N	N	652	N	00	N
157	20240802	131021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26150	-850	5	-3.15	1201859500	45798	133.36	26550	27050	25800	35100	18900	27000	26242.62	0.91	0	10670	27966	27482	27216	26732	26466	27350	26600	57	8100	500	19440	50	1	11453434	2995	-34.91	6.70	12	0.40	-749.00	3903.00	41500	20240529	-36.99	18560	20231023	40.89	41500	-36.99	20240529	22500	16.22	20240517	41500	-36.99	20240529	18560	40.89	20231023	2.57	N	388720	500	57 억		104203	N	N	652	N	00	N
158	20240802	121021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26200	-800	5	-2.96	1131589900	43106	125.52	26550	27050	25800	35100	18900	27000	26251.33	0.91	0	11066	27966	27482	27216	26732	26466	27350	26600	57	8100	500	19440	50	1	11453434	3001	-34.98	6.71	12	0.38	-749.00	3903.00	41500	20240529	-36.87	18560	20231023	41.16	41500	-36.87	20240529	22500	16.44	20240517	41500	-36.87	20240529	18560	41.16	20231023	2.57	N	388720	500	57 억		104203	N	N	652	N	00	N
159	20240802	111021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26300	-700	5	-2.59	715141400	27068	78.82	26550	27050	26100	35100	18900	27000	26420.18	0.91	0	4655	27966	27482	27216	26732	26466	27350	26600	57	8100	500	19440	50	1	11453434	3012	-35.11	6.74	12	0.24	-749.00	3903.00	41500	20240529	-36.63	18560	20231023	41.70	41500	-36.63	20240529	22500	16.89	20240517	41500	-36.63	20240529	18560	41.70	20231023	2.57	N	388720	500	57 억		104203	N	N	652	N	00	N
160	20240802	101016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26600	-400	5	-1.48	232365900	8711	25.37	26550	27050	26450	35100	18900	27000	26675.00	0.91	0	-1583	27966	27482	27216	26732	26466	27350	26600	57	8100	500	19440	50	1	11453434	3047	-35.51	6.82	12	0.08	-749.00	3903.00	41500	20240529	-35.90	18560	20231023	43.32	41500	-35.90	20240529	22500	18.22	20240517	41500	-35.90	20240529	18560	43.32	20231023	2.57	N	388720	500	57 억		104203	N	N	652	N	00	N
161	20240802	091022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26900	-100	5	-0.37	63054250	2367	6.89	26550	27050	26450	35100	18900	27000	26638.89	0.91	0	-363	27966	27482	27216	26732	26466	27350	26600	57	8100	500	19440	50	1	11453434	3081	-35.91	6.89	12	0.02	-749.00	3903.00	41500	20240529	-35.18	18560	20231023	44.94	41500	-35.18	20240529	22500	19.56	20240517	41500	-35.18	20240529	18560	44.94	20231023	2.57	N	388720	500	57 억		104203	N	N	652	N	00	N
162	20240801	161017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27000	-50	5	-0.18	875966300	32116	52.82	27500	27700	26950	35150	18950	27050	27275.07	0.97	0	-7263	28116	27582	26766	26232	25416	27850	26500	57	8100	500	19470	50	1	11453434	3092	-36.05	6.92	12	0.28	-749.00	3903.00	41500	20240529	-34.94	18560	20231023	45.47	41500	-34.94	20240529	22500	20.00	20240517	41500	-34.94	20240529	18560	45.47	20231023	2.65	N	388720	500	57 억		111388	N	N	652	N	00	N
163	20240801	151041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27100	50	2	0.18	818347400	29984	49.31	27500	27700	26950	35150	18950	27050	27292.80	0.97	0	-6776	28116	27582	26766	26232	25416	27850	26500	57	8100	500	19470	50	1	11453434	3104	-36.18	6.94	12	0.26	-749.00	3903.00	41500	20240529	-34.70	18560	20231023	46.01	41500	-34.70	20240529	22500	20.44	20240517	41500	-34.70	20240529	18560	46.01	20231023	2.65	N	388720	500	57 억		111388	N	N	1457	N	00	N
164	20240801	141030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27200	150	2	0.55	753667700	27599	45.39	27500	27700	26950	35150	18950	27050	27307.79	0.97	0	-6325	28116	27582	26766	26232	25416	27850	26500	57	8100	500	19470	50	1	11453434	3115	-36.32	6.97	12	0.24	-749.00	3903.00	41500	20240529	-34.46	18560	20231023	46.55	41500	-34.46	20240529	22500	20.89	20240517	41500	-34.46	20240529	18560	46.55	20231023	2.65	N	388720	500	57 억		111388	N	N	1457	N	00	N
165	20240801	131020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27250	200	2	0.74	711016650	26028	42.80	27500	27700	26950	35150	18950	27050	27317.38	0.97	0	-5879	28116	27582	26766	26232	25416	27850	26500	57	8100	500	19470	50	1	11453434	3121	-36.38	6.98	12	0.23	-749.00	3903.00	41500	20240529	-34.34	18560	20231023	46.82	41500	-34.34	20240529	22500	21.11	20240517	41500	-34.34	20240529	18560	46.82	20231023	2.65	N	388720	500	57 억		111388	N	N	1457	N	00	N
166	20240801	121024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27250	200	2	0.74	683783350	25024	41.15	27500	27700	26950	35150	18950	27050	27325.10	0.97	0	-6154	28116	27582	26766	26232	25416	27850	26500	57	8100	500	19470	50	1	11453434	3121	-36.38	6.98	12	0.22	-749.00	3903.00	41500	20240529	-34.34	18560	20231023	46.82	41500	-34.34	20240529	22500	21.11	20240517	41500	-34.34	20240529	18560	46.82	20231023	2.65	N	388720	500	57 억		111388	N	N	1457	N	00	N
167	20240801	111026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27200	150	2	0.55	644013300	23562	38.75	27500	27700	26950	35150	18950	27050	27332.71	0.97	0	-5510	28116	27582	26766	26232	25416	27850	26500	57	8100	500	19470	50	1	11453434	3115	-36.32	6.97	12	0.21	-749.00	3903.00	41500	20240529	-34.46	18560	20231023	46.55	41500	-34.46	20240529	22500	20.89	20240517	41500	-34.46	20240529	18560	46.55	20231023	2.65	N	388720	500	57 억		111388	N	N	1457	N	00	N
168	20240801	101019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27150	100	2	0.37	381389250	13913	22.88	27500	27700	27050	35150	18950	27050	27412.44	0.97	0	-2045	28116	27582	26766	26232	25416	27850	26500	57	8100	500	19470	50	1	11453434	3110	-36.25	6.96	12	0.12	-749.00	3903.00	41500	20240529	-34.58	18560	20231023	46.28	41500	-34.58	20240529	22500	20.67	20240517	41500	-34.58	20240529	18560	46.28	20231023	2.65	N	388720	500	57 억		111388	N	N	1457	N	00	N
169	20240801	091010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27500	450	2	1.66	225628150	8205	13.49	27500	27700	27250	35150	18950	27050	27498.86	0.97	0	-374	28116	27582	26766	26232	25416	27850	26500	57	8100	500	19470	50	1	11453434	3150	-36.72	7.05	12	0.07	-749.00	3903.00	41500	20240529	-33.73	18560	20231023	48.17	41500	-33.73	20240529	22500	22.22	20240517	41500	-33.73	20240529	18560	48.17	20231023	2.65	N	388720	500	57 억		111388	N	N	1457	N	00	N