KissMeData/053080/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	160530	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18530	550	2	3.06	69874256200	3717274	178.11	18350	19700	18010	23350	12590	17980	18800.17	0.82	0	5262	19513	18746	17863	17096	16213	19130	17480	65	5370	500	12940	10	1	12999807	2409	21.35	1.42	12	28.59	868.00	13035.00	31350	20230824	-40.89	11850	20240805	56.37	24450	-24.21	20240411	11850	56.37	20240805	29400	-36.97	20231030	11850	56.37	20240805	5.42	N	053080	500	64 억		106003	N	N	0	N	00	N
3	20240830	150535	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18590	610	2	3.39	68098910320	3621625	173.53	18350	19700	18010	23350	12590	17980	18806.23	0.82	0	-61	19513	18746	17863	17096	16213	19130	17480	65	5370	500	12940	10	1	12999807	2417	21.42	1.43	12	27.86	868.00	13035.00	31350	20230824	-40.70	11850	20240805	56.88	24450	-23.97	20240411	11850	56.88	20240805	29400	-36.77	20231030	11850	56.88	20240805	5.42	N	053080	500	64 억		106003	N	N	0	N	00	N
4	20240830	140535	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18570	590	2	3.28	63885051810	3395681	162.70	18350	19700	18010	23350	12590	17980	18816.67	0.82	0	1355	19513	18746	17863	17096	16213	19130	17480	65	5370	500	12940	10	1	12999807	2414	21.39	1.42	12	26.12	868.00	13035.00	31350	20230824	-40.77	11850	20240805	56.71	24450	-24.05	20240411	11850	56.71	20240805	29400	-36.84	20231030	11850	56.71	20240805	5.42	N	053080	500	64 억		106003	N	N	0	N	00	N
5	20240830	130532	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18420	440	2	2.45	61493400430	3266367	156.51	18350	19700	18010	23350	12590	17980	18829.45	0.82	0	-5851	19513	18746	17863	17096	16213	19130	17480	65	5370	500	12940	10	1	12999807	2395	21.22	1.41	12	25.13	868.00	13035.00	31350	20230824	-41.24	11850	20240805	55.44	24450	-24.66	20240411	11850	55.44	20240805	29400	-37.35	20231030	11850	55.44	20240805	5.42	N	053080	500	64 억		106003	N	N	0	N	00	N
6	20240830	120535	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18620	640	2	3.56	58461243450	3102797	148.67	18350	19700	18010	23350	12590	17980	18844.91	0.82	0	-699	19513	18746	17863	17096	16213	19130	17480	65	5370	500	12940	10	1	12999807	2421	21.45	1.43	12	23.87	868.00	13035.00	31350	20230824	-40.61	11850	20240805	57.13	24450	-23.84	20240411	11850	57.13	20240805	29400	-36.67	20231030	11850	57.13	20240805	5.42	N	053080	500	64 억		106003	N	N	0	N	00	N
7	20240830	110538	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18530	550	2	3.06	54940063000	2912822	139.57	18350	19700	18010	23350	12590	17980	18865.21	0.82	0	1836	19513	18746	17863	17096	16213	19130	17480	65	5370	500	12940	10	1	12999807	2409	21.35	1.42	12	22.41	868.00	13035.00	31350	20230824	-40.89	11850	20240805	56.37	24450	-24.21	20240411	11850	56.37	20240805	29400	-36.97	20231030	11850	56.37	20240805	5.42	N	053080	500	64 억		106003	N	N	0	N	00	N
8	20240830	100537	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18290	310	2	1.72	10087534320	550702	26.39	18350	18600	18010	23350	12590	17980	18325.34	0.82	0	10584	19513	18746	17863	17096	16213	19130	17480	65	5370	500	12940	10	1	12999807	2378	21.07	1.40	12	4.24	868.00	13035.00	31350	20230824	-41.66	11850	20240805	54.35	24450	-25.19	20240411	11850	54.35	20240805	29400	-37.79	20231030	11850	54.35	20240805	5.42	N	053080	500	64 억		106003	N	N	0	N	00	N
9	20240830	090538	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18400	420	2	2.34	3492966530	190746	9.14	18350	18470	18220	23350	12590	17980	18335.15	0.82	0	6730	19513	18746	17863	17096	16213	19130	17480	65	5370	500	12940	10	1	12999807	2392	21.20	1.41	12	1.47	868.00	13035.00	31350	20230824	-41.31	11850	20240805	55.27	24450	-24.74	20240411	11850	55.27	20240805	29400	-37.41	20231030	11850	55.27	20240805	5.42	N	053080	500	64 억		106003	N	N	0	N	00	N
10	20240829	160537	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17980	120	2	0.67	36936749430	2061685	113.73	17520	18630	16980	23200	12510	17860	17916.29	1.15	0	-39897	19733	18796	18153	17216	16573	18475	16895	65	5340	500	12850	10	1	12999807	2337	20.71	1.38	12	15.86	868.00	13035.00	33350	20230823	-46.09	11850	20240805	51.73	24450	-26.46	20240411	11850	51.73	20240805	29400	-38.84	20231030	11850	51.73	20240805	5.25	N	053080	500	64 억		149740	N	N	0	N	00	N
11	20240829	150542	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17960	100	2	0.56	35843706430	2000941	110.38	17520	18630	16980	23200	12510	17860	17913.94	1.15	0	-35109	19733	18796	18153	17216	16573	18475	16895	65	5340	500	12850	10	1	12999807	2335	20.69	1.38	12	15.39	868.00	13035.00	33350	20230823	-46.15	11850	20240805	51.56	24450	-26.54	20240411	11850	51.56	20240805	29400	-38.91	20231030	11850	51.56	20240805	5.25	N	053080	500	64 억		149740	N	N	0	N	00	N
12	20240829	140544	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17690	-170	5	-0.95	33453792530	1866994	102.99	17520	18630	16980	23200	12510	17860	17919.14	1.15	0	-39820	19733	18796	18153	17216	16573	18475	16895	65	5340	500	12850	10	1	12999807	2300	20.38	1.36	12	14.36	868.00	13035.00	33350	20230823	-46.96	11850	20240805	49.28	24450	-27.65	20240411	11850	49.28	20240805	29400	-39.83	20231030	11850	49.28	20240805	5.25	N	053080	500	64 억		149740	N	N	0	N	00	N
13	20240829	130545	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18150	290	2	1.62	27473634230	1533457	84.59	17520	18630	16980	23200	12510	17860	17916.85	1.15	0	-44401	19733	18796	18153	17216	16573	18475	16895	65	5340	500	12850	10	1	12999807	2359	20.91	1.39	12	11.80	868.00	13035.00	33350	20230823	-45.58	11850	20240805	53.16	24450	-25.77	20240411	11850	53.16	20240805	29400	-38.27	20231030	11850	53.16	20240805	5.25	N	053080	500	64 억		149740	N	N	0	N	00	N
14	20240829	120540	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17630	-230	5	-1.29	8526026010	492140	27.15	17520	17830	16980	23200	12510	17860	17302.71	1.15	0	27115	19733	18796	18153	17216	16573	18475	16895	65	5340	500	12850	10	1	12999807	2292	20.31	1.35	12	3.79	868.00	13035.00	33350	20230823	-47.14	11850	20240805	48.78	24450	-27.89	20240411	11850	48.78	20240805	29400	-40.03	20231030	11850	48.78	20240805	5.25	N	053080	500	64 억		149740	N	N	0	N	00	N
15	20240829	110544	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17230	-630	5	-3.53	7871862870	454641	25.08	17520	17830	16980	23200	12510	17860	17290.47	1.15	0	24009	19733	18796	18153	17216	16573	18475	16895	65	5340	500	12850	10	1	12999807	2240	19.85	1.32	12	3.50	868.00	13035.00	33350	20230823	-48.34	11850	20240805	45.40	24450	-29.53	20240411	11850	45.40	20240805	29400	-41.39	20231030	11850	45.40	20240805	5.25	N	053080	500	64 억		149740	N	N	0	N	00	N
16	20240829	100541	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17310	-550	5	-3.08	6337200150	366346	20.21	17520	17830	16980	23200	12510	17860	17267.43	1.15	0	13294	19733	18796	18153	17216	16573	18475	16895	65	5340	500	12850	10	1	12999807	2250	19.94	1.33	12	2.82	868.00	13035.00	33350	20230823	-48.10	11850	20240805	46.08	24450	-29.20	20240411	11850	46.08	20240805	29400	-41.12	20231030	11850	46.08	20240805	5.25	N	053080	500	64 억		149740	N	N	0	N	00	N
17	20240829	090542	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17300	-560	5	-3.14	2508201210	143419	7.91	17520	17830	17200	23200	12510	17860	17431.41	1.15	0	-2945	19733	18796	18153	17216	16573	18475	16895	65	5340	500	12850	10	1	12999807	2249	19.93	1.33	12	1.10	868.00	13035.00	33350	20230823	-48.13	11850	20240805	45.99	24450	-29.24	20240411	11850	45.99	20240805	29400	-41.16	20231030	11850	45.99	20240805	5.25	N	053080	500	64 억		149740	N	N	0	N	00	N
18	20240828	160525	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17860	-710	5	-3.82	32661745210	1795861	62.40	18300	19090	17510	24100	13000	18570	18187.48	1.02	0	17629	19223	18896	18323	17996	17423	19060	18160	65	5530	500	13370	10	1	12999807	2322	20.58	1.37	12	13.81	868.00	13035.00	33350	20230823	-46.45	11850	20240805	50.72	24450	-26.95	20240411	11850	50.72	20240805	29400	-39.25	20231030	11850	50.72	20240805	5.38	N	053080	500	64 억		132316	N	N	0	N	00	N
19	20240828	150529	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17610	-960	5	-5.17	31448649720	1727525	60.03	18300	19090	17510	24100	13000	18570	18204.14	1.02	0	6686	19223	18896	18323	17996	17423	19060	18160	65	5530	500	13370	10	1	12999807	2289	20.29	1.35	12	13.29	868.00	13035.00	33350	20230823	-47.20	11850	20240805	48.61	24450	-27.98	20240411	11850	48.61	20240805	29400	-40.10	20231030	11850	48.61	20240805	5.38	N	053080	500	64 억		132316	N	N	0	N	00	N
20	20240828	140532	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18030	-540	5	-2.91	25786391700	1409979	49.00	18300	19090	17810	24100	13000	18570	18288.19	1.02	0	6007	19223	18896	18323	17996	17423	19060	18160	65	5530	500	13370	10	1	12999807	2344	20.77	1.38	12	10.85	868.00	13035.00	33350	20230823	-45.94	11850	20240805	52.15	24450	-26.26	20240411	11850	52.15	20240805	29400	-38.67	20231030	11850	52.15	20240805	5.38	N	053080	500	64 억		132316	N	N	0	N	00	N
21	20240828	130530	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18040	-530	5	-2.85	13228256380	730693	25.39	18300	18420	17860	24100	13000	18570	18102.76	1.02	0	27131	19223	18896	18323	17996	17423	19060	18160	65	5530	500	13370	10	1	12999807	2345	20.78	1.38	12	5.62	868.00	13035.00	33350	20230823	-45.91	11850	20240805	52.24	24450	-26.22	20240411	11850	52.24	20240805	29400	-38.64	20231030	11850	52.24	20240805	5.38	N	053080	500	64 억		132316	N	N	0	N	00	N
22	20240828	120527	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17980	-590	5	-3.18	12451945820	687737	23.90	18300	18420	17860	24100	13000	18570	18104.67	1.02	0	21849	19223	18896	18323	17996	17423	19060	18160	65	5530	500	13370	10	1	12999807	2337	20.71	1.38	12	5.29	868.00	13035.00	33350	20230823	-46.09	11850	20240805	51.73	24450	-26.46	20240411	11850	51.73	20240805	29400	-38.84	20231030	11850	51.73	20240805	5.38	N	053080	500	64 억		132316	N	N	0	N	00	N
23	20240828	110528	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18150	-420	5	-2.26	9471846780	524157	18.21	18300	18310	17860	24100	13000	18570	18069.20	1.02	0	6931	19223	18896	18323	17996	17423	19060	18160	65	5530	500	13370	10	1	12999807	2359	20.91	1.39	12	4.03	868.00	13035.00	33350	20230823	-45.58	11850	20240805	53.16	24450	-25.77	20240411	11850	53.16	20240805	29400	-38.27	20231030	11850	53.16	20240805	5.38	N	053080	500	64 억		132316	N	N	0	N	00	N
24	20240828	100551	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17930	-640	5	-3.45	7508658810	415787	14.45	18300	18310	17860	24100	13000	18570	18057.06	1.02	0	-621	19223	18896	18323	17996	17423	19060	18160	65	5530	500	13370	10	1	12999807	2331	20.66	1.38	12	3.20	868.00	13035.00	33350	20230823	-46.24	11850	20240805	51.31	24450	-26.67	20240411	11850	51.31	20240805	29400	-39.01	20231030	11850	51.31	20240805	5.38	N	053080	500	64 억		132316	N	N	0	N	00	N
25	20240828	090537	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18170	-400	5	-2.15	2632798380	144688	5.03	18300	18310	18050	24100	13000	18570	18192.48	1.02	0	-6670	19223	18896	18323	17996	17423	19060	18160	65	5530	500	13370	10	1	12999807	2362	20.93	1.39	12	1.11	868.00	13035.00	33350	20230823	-45.52	11850	20240805	53.33	24450	-25.69	20240411	11850	53.33	20240805	29400	-38.20	20231030	11850	53.33	20240805	5.38	N	053080	500	64 억		132316	N	N	0	N	00	N
26	20240827	160527	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18570	600	2	3.34	51518625810	2823515	29.28	18240	18650	17750	23350	12580	17970	18245.35	0.97	0	5920	20823	19396	17573	16146	14323	20110	16860	65	5380	500	12930	10	1	12999807	2414	21.39	1.42	12	21.72	868.00	13035.00	33350	20230823	-44.32	11850	20240805	56.71	24450	-24.05	20240411	11850	56.71	20240805	29400	-36.84	20231030	11850	56.71	20240805	5.30	N	053080	500	64 억		126146	N	N	0	N	00	N
27	20240827	150528	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18210	240	2	1.34	45795847630	2513407	26.07	18240	18650	17750	23350	12580	17970	18222.35	0.97	0	11918	20823	19396	17573	16146	14323	20110	16860	65	5380	500	12930	10	1	12999807	2367	20.98	1.40	12	19.33	868.00	13035.00	33350	20230823	-45.40	11850	20240805	53.67	24450	-25.52	20240411	11850	53.67	20240805	29400	-38.06	20231030	11850	53.67	20240805	5.30	N	053080	500	64 억		126146	N	N	0	N	00	N
28	20240827	140530	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18140	170	2	0.95	42606371720	2338774	24.26	18240	18650	17750	23350	12580	17970	18219.23	0.97	0	18617	20823	19396	17573	16146	14323	20110	16860	65	5380	500	12930	10	1	12999807	2358	20.90	1.39	12	17.99	868.00	13035.00	33350	20230823	-45.61	11850	20240805	53.08	24450	-25.81	20240411	11850	53.08	20240805	29400	-38.30	20231030	11850	53.08	20240805	5.30	N	053080	500	64 억		126146	N	N	0	N	00	N
29	20240827	130531	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18250	280	2	1.56	35490890310	1950329	20.23	18240	18650	17750	23350	12580	17970	18199.41	0.97	0	16808	20823	19396	17573	16146	14323	20110	16860	65	5380	500	12930	10	1	12999807	2372	21.03	1.40	12	15.00	868.00	13035.00	33350	20230823	-45.28	11850	20240805	54.01	24450	-25.36	20240411	11850	54.01	20240805	29400	-37.93	20231030	11850	54.01	20240805	5.30	N	053080	500	64 억		126146	N	N	0	N	00	N
30	20240827	120534	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18060	90	2	0.50	29748619120	1635397	16.96	18240	18650	17750	23350	12580	17970	18192.80	0.97	0	21732	20823	19396	17573	16146	14323	20110	16860	65	5380	500	12930	10	1	12999807	2348	20.81	1.39	12	12.58	868.00	13035.00	33350	20230823	-45.85	11850	20240805	52.41	24450	-26.13	20240411	11850	52.41	20240805	29400	-38.57	20231030	11850	52.41	20240805	5.30	N	053080	500	64 억		126146	N	N	0	N	00	N
31	20240827	110530	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17820	-150	5	-0.83	27434826540	1507145	15.63	18240	18650	17750	23350	12580	17970	18205.86	0.97	0	5055	20823	19396	17573	16146	14323	20110	16860	65	5380	500	12930	10	1	12999807	2317	20.53	1.37	12	11.59	868.00	13035.00	33350	20230823	-46.57	11850	20240805	50.38	24450	-27.12	20240411	11850	50.38	20240805	29400	-39.39	20231030	11850	50.38	20240805	5.30	N	053080	500	64 억		126146	N	N	0	N	00	N
32	20240827	100528	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18000	30	2	0.17	23625575860	1294472	13.43	18240	18650	17830	23350	12580	17970	18254.91	0.97	0	-11962	20823	19396	17573	16146	14323	20110	16860	65	5380	500	12930	10	1	12999807	2340	20.74	1.38	12	9.96	868.00	13035.00	33350	20230823	-46.03	11850	20240805	51.90	24450	-26.38	20240411	11850	51.90	20240805	29400	-38.78	20231030	11850	51.90	20240805	5.30	N	053080	500	64 억		126146	N	N	0	N	00	N
33	20240827	090527	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18220	250	2	1.39	9694733570	529201	5.49	18240	18650	18110	23350	12580	17970	18331.29	0.97	0	-22819	20823	19396	17573	16146	14323	20110	16860	65	5380	500	12930	10	1	12999807	2369	20.99	1.40	12	4.07	868.00	13035.00	33350	20230823	-45.37	11850	20240805	53.76	24450	-25.48	20240411	11850	53.76	20240805	29400	-38.03	20231030	11850	53.76	20240805	5.30	N	053080	500	64 억		126146	N	N	0	N	00	N
34	20240826	160522	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17970	3320	2	22.66	171041131540	9540650	7170.19	15940	19000	15750	19040	10260	14650	17927.56	0.86	0	15567	15163	14906	14733	14476	14303	14820	14390	65	4390	500	10540	10	1	12999807	2336	20.70	1.38	12	73.39	868.00	13035.00	33350	20230823	-46.12	11850	20240805	51.65	24450	-26.50	20240411	11850	51.65	20240805	29400	-38.88	20231030	11850	51.65	20240805	5.13	N	053080	500	64 억		112147	N	N	0	N	00	N
35	20240826	150525	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18200	3550	2	24.23	165587925550	9237574	6942.41	15940	19000	15750	19040	10260	14650	17925.48	0.86	0	11347	15163	14906	14733	14476	14303	14820	14390	65	4390	500	10540	10	1	12999807	2366	20.97	1.40	12	71.06	868.00	13035.00	33350	20230823	-45.43	11850	20240805	53.59	24450	-25.56	20240411	11850	53.59	20240805	29400	-38.10	20231030	11850	53.59	20240805	5.13	N	053080	500	64 억		112147	N	N	0	N	00	N
36	20240826	140527	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18460	3810	2	26.01	145241952950	8117227	6100.43	15940	19000	15750	19040	10260	14650	17893.05	0.86	0	-7724	15163	14906	14733	14476	14303	14820	14390	65	4390	500	10540	10	1	12999807	2400	21.27	1.42	12	62.44	868.00	13035.00	33350	20230823	-44.65	11850	20240805	55.78	24450	-24.50	20240411	11850	55.78	20240805	29400	-37.21	20231030	11850	55.78	20240805	5.13	N	053080	500	64 억		112147	N	N	0	N	00	N
37	20240826	130530	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18150	3500	2	23.89	128679589080	7218713	5425.16	15940	19000	15750	19040	10260	14650	17825.84	0.86	0	-7752	15163	14906	14733	14476	14303	14820	14390	65	4390	500	10540	10	1	12999807	2359	20.91	1.39	12	55.53	868.00	13035.00	33350	20230823	-45.58	11850	20240805	53.16	24450	-25.77	20240411	11850	53.16	20240805	29400	-38.27	20231030	11850	53.16	20240805	5.13	N	053080	500	64 억		112147	N	N	0	N	00	N
38	20240826	120525	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18130	3480	2	23.75	119234778350	6699325	5034.82	15940	19000	15750	19040	10260	14650	17798.03	0.86	0	5404	15163	14906	14733	14476	14303	14820	14390	65	4390	500	10540	10	1	12999807	2357	20.89	1.39	12	51.53	868.00	13035.00	33350	20230823	-45.64	11850	20240805	53.00	24450	-25.85	20240411	11850	53.00	20240805	29400	-38.33	20231030	11850	53.00	20240805	5.13	N	053080	500	64 억		112147	N	N	0	N	00	N
39	20240826	110526	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18040	3390	2	23.14	109729019860	6173617	4639.72	15940	19000	15750	19040	10260	14650	17773.86	0.86	0	-7049	15163	14906	14733	14476	14303	14820	14390	65	4390	500	10540	10	1	12999807	2345	20.78	1.38	12	47.49	868.00	13035.00	33350	20230823	-45.91	11850	20240805	52.24	24450	-26.22	20240411	11850	52.24	20240805	29400	-38.64	20231030	11850	52.24	20240805	5.13	N	053080	500	64 억		112147	N	N	0	N	00	N
40	20240826	100529	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18090	3440	2	23.48	94105305340	5304965	3986.90	15940	19000	15750	19040	10260	14650	17739.10	0.86	0	-7898	15163	14906	14733	14476	14303	14820	14390	65	4390	500	10540	10	1	12999807	2352	20.84	1.39	12	40.81	868.00	13035.00	33350	20230823	-45.76	11850	20240805	52.66	24450	-26.01	20240411	11850	52.66	20240805	29400	-38.47	20231030	11850	52.66	20240805	5.13	N	053080	500	64 억		112147	N	N	0	N	00	N
41	20240826	090526	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16080	1430	2	9.76	6567733240	403295	303.09	15940	16900	15750	19040	10260	14650	16285.18	0.86	0	-4690	15163	14906	14733	14476	14303	14820	14390	65	4390	500	10540	10	1	12999807	2090	18.53	1.23	12	3.10	868.00	13035.00	33350	20230823	-51.78	11850	20240805	35.70	24450	-34.23	20240411	11850	35.70	20240805	29400	-45.31	20231030	11850	35.70	20240805	5.13	N	053080	500	64 억		112147	N	N	0	N	00	N
42	20240823	160523	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14650	-420	5	-2.79	1933704190	131471	56.35	14810	14990	14560	19590	10550	15070	14708.54	0.88	0	-2833	16230	15650	15330	14750	14430	15490	14590	65	4520	500	10850	10	1	12999807	1904	16.88	1.12	12	1.01	868.00	13035.00	33350	20230823	-56.07	11850	20240805	23.63	24450	-40.08	20240411	11850	23.63	20240805	33350	-56.07	20230823	11850	23.63	20240805	5.17	N	053080	500	64 억		114479	N	N	0	N	00	N
43	20240823	150526	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14720	-350	5	-2.32	1792624420	121851	52.23	14810	14990	14560	19590	10550	15070	14711.61	0.88	0	-3283	16230	15650	15330	14750	14430	15490	14590	65	4520	500	10850	10	1	12999807	1914	16.96	1.13	12	0.94	868.00	13035.00	33350	20230823	-55.86	11850	20240805	24.22	24450	-39.80	20240411	11850	24.22	20240805	33350	-55.86	20230823	11850	24.22	20240805	5.17	N	053080	500	64 억		114479	N	N	0	N	00	N
44	20240823	140526	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14690	-380	5	-2.52	1471240750	99903	42.82	14810	14990	14560	19590	10550	15070	14726.69	0.88	0	-7288	16230	15650	15330	14750	14430	15490	14590	65	4520	500	10850	10	1	12999807	1910	16.92	1.13	12	0.77	868.00	13035.00	33350	20230823	-55.95	11850	20240805	23.97	24450	-39.92	20240411	11850	23.97	20240805	33350	-55.95	20230823	11850	23.97	20240805	5.17	N	053080	500	64 억		114479	N	N	0	N	00	N
45	20240823	130526	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14800	-270	5	-1.79	1338548290	90900	38.96	14810	14990	14560	19590	10550	15070	14725.50	0.88	0	-6379	16230	15650	15330	14750	14430	15490	14590	65	4520	500	10850	10	1	12999807	1924	17.05	1.14	12	0.70	868.00	13035.00	33350	20230823	-55.62	11850	20240805	24.89	24450	-39.47	20240411	11850	24.89	20240805	33350	-55.62	20230823	11850	24.89	20240805	5.17	N	053080	500	64 억		114479	N	N	0	N	00	N
46	20240823	120524	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14880	-190	5	-1.26	1258952020	85519	36.66	14810	14990	14560	19590	10550	15070	14721.31	0.88	0	-6820	16230	15650	15330	14750	14430	15490	14590	65	4520	500	10850	10	1	12999807	1934	17.14	1.14	12	0.66	868.00	13035.00	33350	20230823	-55.38	11850	20240805	25.57	24450	-39.14	20240411	11850	25.57	20240805	33350	-55.38	20230823	11850	25.57	20240805	5.17	N	053080	500	64 억		114479	N	N	0	N	00	N
47	20240823	110525	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14740	-330	5	-2.19	1121465440	76250	32.68	14810	14900	14560	19590	10550	15070	14707.74	0.88	0	-7191	16230	15650	15330	14750	14430	15490	14590	65	4520	500	10850	10	1	12999807	1916	16.98	1.13	12	0.59	868.00	13035.00	33350	20230823	-55.80	11850	20240805	24.39	24450	-39.71	20240411	11850	24.39	20240805	33350	-55.80	20230823	11850	24.39	20240805	5.17	N	053080	500	64 억		114479	N	N	0	N	00	N
48	20240823	100524	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14750	-320	5	-2.12	880472330	59867	25.66	14810	14900	14560	19590	10550	15070	14707.14	0.88	0	-2218	16230	15650	15330	14750	14430	15490	14590	65	4520	500	10850	10	1	12999807	1917	16.99	1.13	12	0.46	868.00	13035.00	33350	20230823	-55.77	11850	20240805	24.47	24450	-39.67	20240411	11850	24.47	20240805	33350	-55.77	20230823	11850	24.47	20240805	5.17	N	053080	500	64 억		114479	N	N	0	N	00	N
49	20240823	090526	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14700	-370	5	-2.46	267668910	18152	7.78	14810	14900	14680	19590	10550	15070	14745.97	0.88	0	4172	16230	15650	15330	14750	14430	15490	14590	65	4520	500	10850	10	1	12999807	1911	16.94	1.13	12	0.14	868.00	13035.00	33350	20230823	-55.92	11850	20240805	24.05	24450	-39.88	20240411	11850	24.05	20240805	33350	-55.92	20230823	11850	24.05	20240805	5.17	N	053080	500	64 억		114479	N	N	0	N	00	N
50	20240822	160522	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15070	-200	5	-1.31	3528742070	229424	74.59	15570	15910	15010	19850	10690	15270	15381.42	1.04	0	-20076	15996	15632	15316	14952	14636	15475	14795	65	4580	500	10990	10	1	12999807	1959	17.36	1.16	12	1.76	868.00	13035.00	33350	20230823	-54.81	11850	20240805	27.17	24450	-38.36	20240411	11850	27.17	20240805	33350	-54.81	20230823	11850	27.17	20240805	4.62	N	053080	500	64 억		134675	N	N	0	N	00	N
51	20240822	150526	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15040	-230	5	-1.51	3435660090	223243	72.58	15570	15910	15010	19850	10690	15270	15389.78	1.04	0	-19951	15996	15632	15316	14952	14636	15475	14795	65	4580	500	10990	10	1	12999807	1955	17.33	1.15	12	1.72	868.00	13035.00	33350	20230823	-54.90	11850	20240805	26.92	24450	-38.49	20240411	11850	26.92	20240805	33350	-54.90	20230823	11850	26.92	20240805	4.62	N	053080	500	64 억		134675	N	N	0	N	00	N
52	20240822	140527	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15130	-140	5	-0.92	3034033400	196586	63.92	15570	15910	15070	19850	10690	15270	15433.62	1.04	0	-16662	15996	15632	15316	14952	14636	15475	14795	65	4580	500	10990	10	1	12999807	1967	17.43	1.16	12	1.51	868.00	13035.00	33350	20230823	-54.63	11850	20240805	27.68	24450	-38.12	20240411	11850	27.68	20240805	33350	-54.63	20230823	11850	27.68	20240805	4.62	N	053080	500	64 억		134675	N	N	0	N	00	N
53	20240822	130527	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15230	-40	5	-0.26	2925196070	189398	61.58	15570	15910	15070	19850	10690	15270	15444.70	1.04	0	-16611	15996	15632	15316	14952	14636	15475	14795	65	4580	500	10990	10	1	12999807	1980	17.55	1.17	12	1.46	868.00	13035.00	33350	20230823	-54.33	11850	20240805	28.52	24450	-37.71	20240411	11850	28.52	20240805	33350	-54.33	20230823	11850	28.52	20240805	4.62	N	053080	500	64 억		134675	N	N	0	N	00	N
54	20240822	120531	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15130	-140	5	-0.92	2718454280	175714	57.13	15570	15910	15070	19850	10690	15270	15470.90	1.04	0	-18640	15996	15632	15316	14952	14636	15475	14795	65	4580	500	10990	10	1	12999807	1967	17.43	1.16	12	1.35	868.00	13035.00	33350	20230823	-54.63	11850	20240805	27.68	24450	-38.12	20240411	11850	27.68	20240805	33350	-54.63	20230823	11850	27.68	20240805	4.62	N	053080	500	64 억		134675	N	N	0	N	00	N
55	20240822	110524	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15280	10	2	0.07	2441564250	157430	51.19	15570	15910	15130	19850	10690	15270	15508.89	1.04	0	-15353	15996	15632	15316	14952	14636	15475	14795	65	4580	500	10990	10	1	12999807	1986	17.60	1.17	12	1.21	868.00	13035.00	33350	20230823	-54.18	11850	20240805	28.95	24450	-37.51	20240411	11850	28.95	20240805	33350	-54.18	20230823	11850	28.95	20240805	4.62	N	053080	500	64 억		134675	N	N	0	N	00	N
56	20240822	100524	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15340	70	2	0.46	2071671070	133177	43.30	15570	15910	15250	19850	10690	15270	15555.77	1.04	0	-9262	15996	15632	15316	14952	14636	15475	14795	65	4580	500	10990	10	1	12999807	1994	17.67	1.18	12	1.02	868.00	13035.00	33350	20230823	-54.00	11850	20240805	29.45	24450	-37.26	20240411	11850	29.45	20240805	33350	-54.00	20230823	11850	29.45	20240805	4.62	N	053080	500	64 억		134675	N	N	0	N	00	N
57	20240822	090525	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15660	390	2	2.55	801513000	50982	16.58	15570	15910	15560	19850	10690	15270	15721.49	1.04	0	1982	15996	15632	15316	14952	14636	15475	14795	65	4580	500	10990	10	1	12999807	2036	18.04	1.20	12	0.39	868.00	13035.00	33350	20230823	-53.04	11850	20240805	32.15	24450	-35.95	20240411	11850	32.15	20240805	33350	-53.04	20230823	11850	32.15	20240805	4.62	N	053080	500	64 억		134675	N	N	0	N	00	N
58	20240821	160522	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15270	-200	5	-1.29	4621340070	300791	12.25	15680	15680	15000	20100	10830	15470	15364.18	1.16	0	-14576	17956	16712	15576	14332	13196	17335	14955	65	4630	500	11130	10	1	12999807	1985	17.59	1.17	12	2.31	868.00	13035.00	33350	20230823	-54.21	11850	20240805	28.86	24450	-37.55	20240411	11850	28.86	20240805	33350	-54.21	20230823	11850	28.86	20240805	4.58	N	053080	500	64 억		150814	N	N	0	N	00	N
59	20240821	150527	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15340	-130	5	-0.84	4419601300	287592	11.71	15680	15680	15000	20100	10830	15470	15367.60	1.16	0	-18647	17956	16712	15576	14332	13196	17335	14955	65	4630	500	11130	10	1	12999807	1994	17.67	1.18	12	2.21	868.00	13035.00	33350	20230823	-54.00	11850	20240805	29.45	24450	-37.26	20240411	11850	29.45	20240805	33350	-54.00	20230823	11850	29.45	20240805	4.58	N	053080	500	64 억		150814	N	N	0	N	00	N
60	20240821	140524	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15300	-170	5	-1.10	3710158480	241728	9.84	15680	15680	15000	20100	10830	15470	15348.47	1.16	0	-14846	17956	16712	15576	14332	13196	17335	14955	65	4630	500	11130	10	1	12999807	1989	17.63	1.17	12	1.86	868.00	13035.00	33350	20230823	-54.12	11850	20240805	29.11	24450	-37.42	20240411	11850	29.11	20240805	33350	-54.12	20230823	11850	29.11	20240805	4.58	N	053080	500	64 억		150814	N	N	0	N	00	N
61	20240821	130527	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15240	-230	5	-1.49	3570629790	232584	9.47	15680	15680	15000	20100	10830	15470	15351.99	1.16	0	-15270	17956	16712	15576	14332	13196	17335	14955	65	4630	500	11130	10	1	12999807	1981	17.56	1.17	12	1.79	868.00	13035.00	33350	20230823	-54.30	11850	20240805	28.61	24450	-37.67	20240411	11850	28.61	20240805	33350	-54.30	20230823	11850	28.61	20240805	4.58	N	053080	500	64 억		150814	N	N	0	N	00	N
62	20240821	120528	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15370	-100	5	-0.65	3244897230	211289	8.60	15680	15680	15000	20100	10830	15470	15357.61	1.16	0	-19841	17956	16712	15576	14332	13196	17335	14955	65	4630	500	11130	10	1	12999807	1998	17.71	1.18	12	1.63	868.00	13035.00	33350	20230823	-53.91	11850	20240805	29.70	24450	-37.14	20240411	11850	29.70	20240805	33350	-53.91	20230823	11850	29.70	20240805	4.58	N	053080	500	64 억		150814	N	N	0	N	00	N
63	20240821	110522	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15090	-380	5	-2.46	2879053050	187171	7.62	15680	15680	15000	20100	10830	15470	15381.93	1.16	0	-16666	17956	16712	15576	14332	13196	17335	14955	65	4630	500	11130	10	1	12999807	1962	17.38	1.16	12	1.44	868.00	13035.00	33350	20230823	-54.75	11850	20240805	27.34	24450	-38.28	20240411	11850	27.34	20240805	33350	-54.75	20230823	11850	27.34	20240805	4.58	N	053080	500	64 억		150814	N	N	0	N	00	N
64	20240821	100527	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15390	-80	5	-0.52	2107933990	136247	5.55	15680	15680	15180	20100	10830	15470	15471.42	1.16	0	-24478	17956	16712	15576	14332	13196	17335	14955	65	4630	500	11130	10	1	12999807	2001	17.73	1.18	12	1.05	868.00	13035.00	33350	20230823	-53.85	11850	20240805	29.87	24450	-37.06	20240411	11850	29.87	20240805	33350	-53.85	20230823	11850	29.87	20240805	4.58	N	053080	500	64 억		150814	N	N	0	N	00	N
65	20240821	090525	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15450	-20	5	-0.13	818461670	52595	2.14	15680	15680	15380	20100	10830	15470	15561.64	1.16	0	-21848	17956	16712	15576	14332	13196	17335	14955	65	4630	500	11130	10	1	12999807	2008	17.80	1.19	12	0.40	868.00	13035.00	33350	20230823	-53.67	11850	20240805	30.38	24450	-36.81	20240411	11850	30.38	20240805	33350	-53.67	20230823	11850	30.38	20240805	4.58	N	053080	500	64 억		150814	N	N	0	N	00	N
66	20240820	160517	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15470	1140	2	7.96	38976777510	2431963	2727.00	14440	16820	14440	18620	10040	14330	16027.00	1.26	0	-11632	14950	14640	14450	14140	13950	14545	14045	65	4290	500	10310	10	1	12999807	2011	17.82	1.19	12	18.71	868.00	13035.00	33350	20230823	-53.61	11850	20240805	30.55	24450	-36.73	20240411	11850	30.55	20240805	33350	-53.61	20230823	11850	30.55	20240805	4.53	N	053080	500	64 억		163587	N	N	0	N	00	N
67	20240820	150523	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15410	1080	2	7.54	38539222030	2403657	2695.26	14440	16820	14440	18620	10040	14330	16033.58	1.26	0	-8330	14950	14640	14450	14140	13950	14545	14045	65	4290	500	10310	10	1	12999807	2003	17.75	1.18	12	18.49	868.00	13035.00	33350	20230823	-53.79	11850	20240805	30.04	24450	-36.97	20240411	11850	30.04	20240805	33350	-53.79	20230823	11850	30.04	20240805	4.53	N	053080	500	64 억		163587	N	N	0	N	00	N
68	20240820	140523	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15410	1080	2	7.54	37554706500	2339597	2623.43	14440	16820	14440	18620	10040	14330	16051.78	1.26	0	-13341	14950	14640	14450	14140	13950	14545	14045	65	4290	500	10310	10	1	12999807	2003	17.75	1.18	12	18.00	868.00	13035.00	33350	20230823	-53.79	11850	20240805	30.04	24450	-36.97	20240411	11850	30.04	20240805	33350	-53.79	20230823	11850	30.04	20240805	4.53	N	053080	500	64 억		163587	N	N	0	N	00	N
69	20240820	130524	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15660	1330	2	9.28	34823318130	2162576	2424.93	14440	16820	14440	18620	10040	14330	16102.70	1.26	0	-52855	14950	14640	14450	14140	13950	14545	14045	65	4290	500	10310	10	1	12999807	2036	18.04	1.20	12	16.64	868.00	13035.00	33350	20230823	-53.04	11850	20240805	32.15	24450	-35.95	20240411	11850	32.15	20240805	33350	-53.04	20230823	11850	32.15	20240805	4.53	N	053080	500	64 억		163587	N	N	0	N	00	N
70	20240820	120524	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15800	1470	2	10.26	31284114630	1939074	2174.31	14440	16820	14440	18620	10040	14330	16133.53	1.26	0	-54694	14950	14640	14450	14140	13950	14545	14045	65	4290	500	10310	10	1	12999807	2054	18.20	1.21	12	14.92	868.00	13035.00	33350	20230823	-52.62	11850	20240805	33.33	24450	-35.38	20240411	11850	33.33	20240805	33350	-52.62	20230823	11850	33.33	20240805	4.53	N	053080	500	64 억		163587	N	N	0	N	00	N
71	20240820	110521	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16660	2330	2	16.26	15160091490	945341	1060.03	14440	16820	14440	18620	10040	14330	16036.64	1.26	0	-40116	14950	14640	14450	14140	13950	14545	14045	65	4290	500	10310	10	1	12999807	2166	19.19	1.28	12	7.27	868.00	13035.00	33350	20230823	-50.04	11850	20240805	40.59	24450	-31.86	20240411	11850	40.59	20240805	33350	-50.04	20230823	11850	40.59	20240805	4.53	N	053080	500	64 억		163587	N	N	0	N	00	N
72	20240820	100519	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14730	400	2	2.79	744993260	50551	56.68	14440	14880	14440	18620	10040	14330	14737.46	1.26	0	18363	14950	14640	14450	14140	13950	14545	14045	65	4290	500	10310	10	1	12999807	1915	16.97	1.13	12	0.39	868.00	13035.00	33350	20230823	-55.83	11850	20240805	24.30	24450	-39.75	20240411	11850	24.30	20240805	33350	-55.83	20230823	11850	24.30	20240805	4.53	N	053080	500	64 억		163587	N	N	0	N	00	N
73	20240820	090521	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14610	280	2	1.95	112058430	7695	8.63	14440	14670	14440	18620	10040	14330	14562.50	1.26	0	4132	14950	14640	14450	14140	13950	14545	14045	65	4290	500	10310	10	1	12999807	1899	16.83	1.12	12	0.06	868.00	13035.00	33350	20230823	-56.19	11850	20240805	23.29	24450	-40.25	20240411	11850	23.29	20240805	33350	-56.19	20230823	11850	23.29	20240805	4.53	N	053080	500	64 억		163587	N	N	0	N	00	N
74	20240819	160513	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14330	-360	5	-2.45	1278998540	88536	78.42	14700	14760	14260	19090	10290	14690	14446.36	1.34	0	-9681	15076	14882	14766	14572	14456	14825	14515	65	4400	500	10570	10	1	12999807	1863	16.51	1.10	12	0.68	868.00	13035.00	33350	20230823	-57.03	11850	20240805	20.93	24450	-41.39	20240411	11850	20.93	20240805	33350	-57.03	20230823	11850	20.93	20240805	4.61	N	053080	500	64 억		173982	N	N	0	N	00	N
75	20240819	150518	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14340	-350	5	-2.38	1156805980	80011	70.87	14700	14760	14260	19090	10290	14690	14458.09	1.34	0	-10654	15076	14882	14766	14572	14456	14825	14515	65	4400	500	10570	10	1	12999807	1864	16.52	1.10	12	0.62	868.00	13035.00	33350	20230823	-57.00	11850	20240805	21.01	24450	-41.35	20240411	11850	21.01	20240805	33350	-57.00	20230823	11850	21.01	20240805	4.61	N	053080	500	64 억		173982	N	N	0	N	00	N
76	20240819	140520	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14280	-410	5	-2.79	1027011830	70971	62.86	14700	14760	14270	19090	10290	14690	14470.87	1.34	0	-9838	15076	14882	14766	14572	14456	14825	14515	65	4400	500	10570	10	1	12999807	1856	16.45	1.10	12	0.55	868.00	13035.00	33350	20230823	-57.18	11850	20240805	20.51	24450	-41.60	20240411	11850	20.51	20240805	33350	-57.18	20230823	11850	20.51	20240805	4.61	N	053080	500	64 억		173982	N	N	0	N	00	N
77	20240819	130518	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14330	-360	5	-2.45	879740510	60698	53.77	14700	14760	14270	19090	10290	14690	14493.73	1.34	0	-11050	15076	14882	14766	14572	14456	14825	14515	65	4400	500	10570	10	1	12999807	1863	16.51	1.10	12	0.47	868.00	13035.00	33350	20230823	-57.03	11850	20240805	20.93	24450	-41.39	20240411	11850	20.93	20240805	33350	-57.03	20230823	11850	20.93	20240805	4.61	N	053080	500	64 억		173982	N	N	0	N	00	N
78	20240819	120517	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14370	-320	5	-2.18	765394000	52712	46.69	14700	14760	14320	19090	10290	14690	14520.30	1.34	0	-8100	15076	14882	14766	14572	14456	14825	14515	65	4400	500	10570	10	1	12999807	1868	16.56	1.10	12	0.41	868.00	13035.00	33350	20230823	-56.91	11850	20240805	21.27	24450	-41.23	20240411	11850	21.27	20240805	33350	-56.91	20230823	11850	21.27	20240805	4.61	N	053080	500	64 억		173982	N	N	0	N	00	N
79	20240819	110518	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14410	-280	5	-1.91	634584490	43607	38.63	14700	14760	14350	19090	10290	14690	14552.35	1.34	0	-5295	15076	14882	14766	14572	14456	14825	14515	65	4400	500	10570	10	1	12999807	1873	16.60	1.11	12	0.34	868.00	13035.00	33350	20230823	-56.79	11850	20240805	21.60	24450	-41.06	20240411	11850	21.60	20240805	33350	-56.79	20230823	11850	21.60	20240805	4.61	N	053080	500	64 억		173982	N	N	0	N	00	N
80	20240819	100518	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14510	-180	5	-1.23	400272060	27358	24.23	14700	14760	14420	19090	10290	14690	14630.90	1.34	0	-2783	15076	14882	14766	14572	14456	14825	14515	65	4400	500	10570	10	1	12999807	1886	16.72	1.11	12	0.21	868.00	13035.00	33350	20230823	-56.49	11850	20240805	22.45	24450	-40.65	20240411	11850	22.45	20240805	33350	-56.49	20230823	11850	22.45	20240805	4.61	N	053080	500	64 억		173982	N	N	0	N	00	N
81	20240819	090519	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14690	0	3	0.00	93480630	6369	5.64	14700	14740	14420	19090	10290	14690	14677.44	1.34	0	-1897	15076	14882	14766	14572	14456	14825	14515	65	4400	500	10570	10	1	12999807	1910	16.92	1.13	12	0.05	868.00	13035.00	33350	20230823	-55.95	11850	20240805	23.97	24450	-39.92	20240411	11850	23.97	20240805	33350	-55.95	20230823	11850	23.97	20240805	4.61	N	053080	500	64 억		173982	N	N	0	N	00	N
82	20240816	160513	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14690	130	2	0.89	1643803940	111373	50.69	14750	14960	14650	18920	10200	14560	14759.47	1.40	0	-7747	15400	14980	14580	14160	13760	15190	14370	65	4360	500	10480	10	1	12999807	1910	16.92	1.13	12	0.86	868.00	13035.00	33350	20230823	-55.95	11850	20240805	23.97	24450	-39.92	20240411	11850	23.97	20240805	33350	-55.95	20230823	11850	23.97	20240805	4.56	N	053080	500	64 억		181581	N	N	0	N	00	N
83	20240816	150516	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14720	160	2	1.10	1585947990	107435	48.90	14750	14960	14650	18920	10200	14560	14761.93	1.40	0	-7683	15400	14980	14580	14160	13760	15190	14370	65	4360	500	10480	10	1	12999807	1914	16.96	1.13	12	0.83	868.00	13035.00	33350	20230823	-55.86	11850	20240805	24.22	24450	-39.80	20240411	11850	24.22	20240805	33350	-55.86	20230823	11850	24.22	20240805	4.56	N	053080	500	64 억		181581	N	N	0	N	00	N
84	20240816	140517	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14660	100	2	0.69	1495066980	101248	46.08	14750	14960	14650	18920	10200	14560	14766.39	1.40	0	-7079	15400	14980	14580	14160	13760	15190	14370	65	4360	500	10480	10	1	12999807	1906	16.89	1.12	12	0.78	868.00	13035.00	33350	20230823	-56.04	11850	20240805	23.71	24450	-40.04	20240411	11850	23.71	20240805	33350	-56.04	20230823	11850	23.71	20240805	4.56	N	053080	500	64 억		181581	N	N	0	N	00	N
85	20240816	130519	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14750	190	2	1.30	1383300310	93637	42.62	14750	14960	14650	18920	10200	14560	14773.01	1.40	0	-6624	15400	14980	14580	14160	13760	15190	14370	65	4360	500	10480	10	1	12999807	1917	16.99	1.13	12	0.72	868.00	13035.00	33350	20230823	-55.77	11850	20240805	24.47	24450	-39.67	20240411	11850	24.47	20240805	33350	-55.77	20230823	11850	24.47	20240805	4.56	N	053080	500	64 억		181581	N	N	0	N	00	N
86	20240816	120516	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14750	190	2	1.30	1162605720	78629	35.79	14750	14960	14650	18920	10200	14560	14785.97	1.40	0	-3488	15400	14980	14580	14160	13760	15190	14370	65	4360	500	10480	10	1	12999807	1917	16.99	1.13	12	0.60	868.00	13035.00	33350	20230823	-55.77	11850	20240805	24.47	24450	-39.67	20240411	11850	24.47	20240805	33350	-55.77	20230823	11850	24.47	20240805	4.56	N	053080	500	64 억		181581	N	N	0	N	00	N
87	20240816	110518	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14790	230	2	1.58	957188140	64746	29.47	14750	14960	14650	18920	10200	14560	14783.74	1.40	0	1631	15400	14980	14580	14160	13760	15190	14370	65	4360	500	10480	10	1	12999807	1923	17.04	1.13	12	0.50	868.00	13035.00	33350	20230823	-55.65	11850	20240805	24.81	24450	-39.51	20240411	11850	24.81	20240805	33350	-55.65	20230823	11850	24.81	20240805	4.56	N	053080	500	64 억		181581	N	N	0	N	00	N
88	20240816	100515	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14850	290	2	1.99	797712420	53938	24.55	14750	14960	14650	18920	10200	14560	14789.43	1.40	0	2884	15400	14980	14580	14160	13760	15190	14370	65	4360	500	10480	10	1	12999807	1930	17.11	1.14	12	0.41	868.00	13035.00	33350	20230823	-55.47	11850	20240805	25.32	24450	-39.26	20240411	11850	25.32	20240805	33350	-55.47	20230823	11850	25.32	20240805	4.56	N	053080	500	64 억		181581	N	N	0	N	00	N
89	20240816	090517	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14760	200	2	1.37	157360550	10654	4.85	14750	14870	14650	18920	10200	14560	14770.09	1.40	0	-327	15400	14980	14580	14160	13760	15190	14370	65	4360	500	10480	10	1	12999807	1919	17.00	1.13	12	0.08	868.00	13035.00	33350	20230823	-55.74	11850	20240805	24.56	24450	-39.63	20240411	11850	24.56	20240805	33350	-55.74	20230823	11850	24.56	20240805	4.56	N	053080	500	64 억		181581	N	N	0	N	00	N
90	20240814	160517	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14560	520	2	3.70	3148414520	217656	178.24	14280	15000	14180	18250	9830	14040	14465.03	1.37	0	3638	14800	14420	14110	13730	13420	14265	13575	65	4210	500	10100	10	1	12999807	1893	16.77	1.12	12	1.67	868.00	13035.00	33350	20230823	-56.34	11850	20240805	22.87	24450	-40.45	20240411	11850	22.87	20240805	33350	-56.34	20230823	11850	22.87	20240805	4.58	N	053080	500	64 억		177964	N	N	0	N	00	N
91	20240814	150516	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14540	500	2	3.56	3016032480	208551	170.78	14280	15000	14180	18250	9830	14040	14461.85	1.37	0	3003	14800	14420	14110	13730	13420	14265	13575	65	4210	500	10100	10	1	12999807	1890	16.75	1.12	12	1.60	868.00	13035.00	33350	20230823	-56.40	11850	20240805	22.70	24450	-40.53	20240411	11850	22.70	20240805	33350	-56.40	20230823	11850	22.70	20240805	4.58	N	053080	500	64 억		177964	N	N	0	N	00	N
92	20240814	140522	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14310	270	2	1.92	1795111380	125232	102.55	14280	14680	14180	18250	9830	14040	14334.29	1.37	0	-809	14800	14420	14110	13730	13420	14265	13575	65	4210	500	10100	10	1	12999807	1860	16.49	1.10	12	0.96	868.00	13035.00	33350	20230823	-57.09	11850	20240805	20.76	24450	-41.47	20240411	11850	20.76	20240805	33350	-57.09	20230823	11850	20.76	20240805	4.58	N	053080	500	64 억		177964	N	N	0	N	00	N
93	20240814	130518	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14290	250	2	1.78	1526297730	106509	87.22	14280	14680	14180	18250	9830	14040	14330.22	1.37	0	1817	14800	14420	14110	13730	13420	14265	13575	65	4210	500	10100	10	1	12999807	1858	16.46	1.10	12	0.82	868.00	13035.00	33350	20230823	-57.15	11850	20240805	20.59	24450	-41.55	20240411	11850	20.59	20240805	33350	-57.15	20230823	11850	20.59	20240805	4.58	N	053080	500	64 억		177964	N	N	0	N	00	N
94	20240814	120516	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14320	280	2	1.99	836312570	58500	47.90	14280	14380	14200	18250	9830	14040	14295.94	1.37	0	11774	14800	14420	14110	13730	13420	14265	13575	65	4210	500	10100	10	1	12999807	1862	16.50	1.10	12	0.45	868.00	13035.00	33350	20230823	-57.06	11850	20240805	20.84	24450	-41.43	20240411	11850	20.84	20240805	33350	-57.06	20230823	11850	20.84	20240805	4.58	N	053080	500	64 억		177964	N	N	0	N	00	N
95	20240814	110513	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14310	270	2	1.92	760626850	53196	43.56	14280	14380	14200	18250	9830	14040	14298.57	1.37	0	11423	14800	14420	14110	13730	13420	14265	13575	65	4210	500	10100	10	1	12999807	1860	16.49	1.10	12	0.41	868.00	13035.00	33350	20230823	-57.09	11850	20240805	20.76	24450	-41.47	20240411	11850	20.76	20240805	33350	-57.09	20230823	11850	20.76	20240805	4.58	N	053080	500	64 억		177964	N	N	0	N	00	N
96	20240814	100513	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14260	220	2	1.57	535036950	37396	30.62	14280	14380	14220	18250	9830	14040	14307.33	1.37	0	9947	14800	14420	14110	13730	13420	14265	13575	65	4210	500	10100	10	1	12999807	1854	16.43	1.09	12	0.29	868.00	13035.00	33350	20230823	-57.24	11850	20240805	20.34	24450	-41.68	20240411	11850	20.34	20240805	33350	-57.24	20230823	11850	20.34	20240805	4.58	N	053080	500	64 억		177964	N	N	0	N	00	N
97	20240814	090545	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14240	200	2	1.42	136467230	9561	7.83	14280	14340	14220	18250	9830	14040	14273.32	1.37	0	4333	14800	14420	14110	13730	13420	14265	13575	65	4210	500	10100	10	1	12999807	1851	16.41	1.09	12	0.07	868.00	13035.00	33350	20230823	-57.30	11850	20240805	20.17	24450	-41.76	20240411	11850	20.17	20240805	33350	-57.30	20230823	11850	20.17	20240805	4.58	N	053080	500	64 억		177964	N	N	0	N	00	N
98	20240813	160508	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14040	-150	5	-1.06	1692514710	120663	179.43	14490	14490	13800	18440	9940	14190	14026.51	1.51	0	-17156	14416	14302	14176	14062	13936	14360	14120	65	4250	500	10210	10	1	12999807	1825	16.18	1.08	12	0.93	868.00	13035.00	33350	20230823	-57.90	11850	20240805	18.48	24450	-42.58	20240411	11850	18.48	20240805	33350	-57.90	20230823	11850	18.48	20240805	4.56	N	053080	500	64 억		196034	N	N	0	N	00	N
99	20240813	150511	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14070	-120	5	-0.85	1583881990	112915	167.91	14490	14490	13800	18440	9940	14190	14026.92	1.51	0	-19288	14416	14302	14176	14062	13936	14360	14120	65	4250	500	10210	10	1	12999807	1829	16.21	1.08	12	0.87	868.00	13035.00	33350	20230823	-57.81	11850	20240805	18.73	24450	-42.45	20240411	11850	18.73	20240805	33350	-57.81	20230823	11850	18.73	20240805	4.56	N	053080	500	64 억		196034	N	N	0	N	00	N
100	20240813	140512	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13950	-240	5	-1.69	1492325640	106388	158.20	14490	14490	13800	18440	9940	14190	14026.89	1.51	0	-20521	14416	14302	14176	14062	13936	14360	14120	65	4250	500	10210	10	1	12999807	1813	16.07	1.07	12	0.82	868.00	13035.00	33350	20230823	-58.17	11850	20240805	17.72	24450	-42.94	20240411	11850	17.72	20240805	33350	-58.17	20230823	11850	17.72	20240805	4.56	N	053080	500	64 억		196034	N	N	0	N	00	N
101	20240813	130513	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13990	-200	5	-1.41	1416978100	100997	150.19	14490	14490	13800	18440	9940	14190	14029.59	1.51	0	-19865	14416	14302	14176	14062	13936	14360	14120	65	4250	500	10210	10	1	12999807	1819	16.12	1.07	12	0.78	868.00	13035.00	33350	20230823	-58.05	11850	20240805	18.06	24450	-42.78	20240411	11850	18.06	20240805	33350	-58.05	20230823	11850	18.06	20240805	4.56	N	053080	500	64 억		196034	N	N	0	N	00	N
102	20240813	120510	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13990	-200	5	-1.41	1319416790	94018	139.81	14490	14490	13800	18440	9940	14190	14033.33	1.51	0	-20083	14416	14302	14176	14062	13936	14360	14120	65	4250	500	10210	10	1	12999807	1819	16.12	1.07	12	0.72	868.00	13035.00	33350	20230823	-58.05	11850	20240805	18.06	24450	-42.78	20240411	11850	18.06	20240805	33350	-58.05	20230823	11850	18.06	20240805	4.56	N	053080	500	64 억		196034	N	N	0	N	00	N
103	20240813	110508	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13900	-290	5	-2.04	1081704880	76964	114.45	14490	14490	13800	18440	9940	14190	14054.33	1.51	0	-23220	14416	14302	14176	14062	13936	14360	14120	65	4250	500	10210	10	1	12999807	1807	16.01	1.07	12	0.59	868.00	13035.00	33350	20230823	-58.32	11850	20240805	17.30	24450	-43.15	20240411	11850	17.30	20240805	33350	-58.32	20230823	11850	17.30	20240805	4.56	N	053080	500	64 억		196034	N	N	0	N	00	N
104	20240813	100508	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13900	-290	5	-2.04	833616820	59045	87.80	14490	14490	13830	18440	9940	14190	14118.09	1.51	0	-17312	14416	14302	14176	14062	13936	14360	14120	65	4250	500	10210	10	1	12999807	1807	16.01	1.07	12	0.45	868.00	13035.00	33350	20230823	-58.32	11850	20240805	17.30	24450	-43.15	20240411	11850	17.30	20240805	33350	-58.32	20230823	11850	17.30	20240805	4.56	N	053080	500	64 억		196034	N	N	0	N	00	N
105	20240813	090511	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14330	140	2	0.99	181873460	12643	18.80	14490	14490	14210	18440	9940	14190	14388.45	1.51	0	-2902	14416	14302	14176	14062	13936	14360	14120	65	4250	500	10210	10	1	12999807	1863	16.51	1.10	12	0.10	868.00	13035.00	33350	20230823	-57.03	11850	20240805	20.93	24450	-41.39	20240411	11850	20.93	20240805	33350	-57.03	20230823	11850	20.93	20240805	4.56	N	053080	500	64 억		196034	N	N	0	N	00	N
106	20240812	160507	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14190	170	2	1.21	944699070	66734	65.02	14050	14290	14050	18220	9820	14020	14156.19	1.54	0	-4772	14420	14220	14020	13820	13620	14320	13920	65	4200	500	10090	10	1	12999807	1845	16.35	1.09	12	0.51	868.00	13035.00	33350	20230823	-57.45	11850	20240805	19.75	24450	-41.96	20240411	11850	19.75	20240805	33350	-57.45	20230823	11850	19.75	20240805	4.54	N	053080	500	64 억		200530	N	N	0	N	00	N
107	20240812	150509	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14140	120	2	0.86	837416100	59152	57.63	14050	14290	14050	18220	9820	14020	14157.02	1.54	0	-1714	14420	14220	14020	13820	13620	14320	13920	65	4200	500	10090	10	1	12999807	1838	16.29	1.08	12	0.46	868.00	13035.00	33350	20230823	-57.60	11850	20240805	19.32	24450	-42.17	20240411	11850	19.32	20240805	33350	-57.60	20230823	11850	19.32	20240805	4.54	N	053080	500	64 억		200530	N	N	0	N	00	N
108	20240812	140507	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14150	130	2	0.93	779492660	55053	53.64	14050	14290	14050	18220	9820	14020	14158.95	1.54	0	-704	14420	14220	14020	13820	13620	14320	13920	65	4200	500	10090	10	1	12999807	1839	16.30	1.09	12	0.42	868.00	13035.00	33350	20230823	-57.57	11850	20240805	19.41	24450	-42.13	20240411	11850	19.41	20240805	33350	-57.57	20230823	11850	19.41	20240805	4.54	N	053080	500	64 억		200530	N	N	0	N	00	N
109	20240812	130503	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14180	160	2	1.14	642999330	45390	44.23	14050	14290	14050	18220	9820	14020	14166.10	1.54	0	1580	14420	14220	14020	13820	13620	14320	13920	65	4200	500	10090	10	1	12999807	1843	16.34	1.09	12	0.35	868.00	13035.00	33350	20230823	-57.48	11850	20240805	19.66	24450	-42.00	20240411	11850	19.66	20240805	33350	-57.48	20230823	11850	19.66	20240805	4.54	N	053080	500	64 억		200530	N	N	0	N	00	N
110	20240812	120504	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14200	180	2	1.28	607923560	42915	41.81	14050	14290	14050	18220	9820	14020	14165.76	1.54	0	1422	14420	14220	14020	13820	13620	14320	13920	65	4200	500	10090	10	1	12999807	1846	16.36	1.09	12	0.33	868.00	13035.00	33350	20230823	-57.42	11850	20240805	19.83	24450	-41.92	20240411	11850	19.83	20240805	33350	-57.42	20230823	11850	19.83	20240805	4.54	N	053080	500	64 억		200530	N	N	0	N	00	N
111	20240812	110503	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14110	90	2	0.64	517308930	36518	35.58	14050	14290	14050	18220	9820	14020	14165.86	1.54	0	1494	14420	14220	14020	13820	13620	14320	13920	65	4200	500	10090	10	1	12999807	1834	16.26	1.08	12	0.28	868.00	13035.00	33350	20230823	-57.69	11850	20240805	19.07	24450	-42.29	20240411	11850	19.07	20240805	33350	-57.69	20230823	11850	19.07	20240805	4.54	N	053080	500	64 억		200530	N	N	0	N	00	N
112	20240812	100501	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14160	140	2	1.00	358963980	25329	24.68	14050	14290	14050	18220	9820	14020	14172.05	1.54	0	5783	14420	14220	14020	13820	13620	14320	13920	65	4200	500	10090	10	1	12999807	1841	16.31	1.09	12	0.19	868.00	13035.00	33350	20230823	-57.54	11850	20240805	19.49	24450	-42.09	20240411	11850	19.49	20240805	33350	-57.54	20230823	11850	19.49	20240805	4.54	N	053080	500	64 억		200530	N	N	0	N	00	N
113	20240812	090459	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14170	150	2	1.07	46467970	3298	3.21	14050	14190	14050	18220	9820	14020	14089.74	1.54	0	1558	14420	14220	14020	13820	13620	14320	13920	65	4200	500	10090	10	1	12999807	1842	16.32	1.09	12	0.03	868.00	13035.00	33350	20230823	-57.51	11850	20240805	19.58	24450	-42.04	20240411	11850	19.58	20240805	33350	-57.51	20230823	11850	19.58	20240805	4.54	N	053080	500	64 억		200530	N	N	0	N	00	N
114	20240809	160459	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14020	500	2	3.70	1439541760	102523	106.59	13990	14220	13820	17570	9470	13520	14041.19	1.47	0	8986	14033	13776	13603	13346	13173	13690	13260	65	4050	500	9730	10	1	12999807	1823	16.15	1.08	12	0.79	868.00	13035.00	33350	20230823	-57.96	11850	20240805	18.31	24450	-42.66	20240411	11850	18.31	20240805	33350	-57.96	20230823	11850	18.31	20240805	4.54	N	053080	500	64 억		191170	N	N	0	N	00	N
115	20240809	150510	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13950	430	2	3.18	1350333910	96147	99.96	13990	14220	13820	17570	9470	13520	14044.47	1.47	0	6915	14033	13776	13603	13346	13173	13690	13260	65	4050	500	9730	10	1	12999807	1813	16.07	1.07	12	0.74	868.00	13035.00	33350	20230823	-58.17	11850	20240805	17.72	24450	-42.94	20240411	11850	17.72	20240805	33350	-58.17	20230823	11850	17.72	20240805	4.54	N	053080	500	64 억		191170	N	N	0	N	00	N
116	20240809	140508	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13900	380	2	2.81	1201440980	85513	88.90	13990	14220	13900	17570	9470	13520	14049.81	1.47	0	2137	14033	13776	13603	13346	13173	13690	13260	65	4050	500	9730	10	1	12999807	1807	16.01	1.07	12	0.66	868.00	13035.00	33350	20230823	-58.32	11850	20240805	17.30	24450	-43.15	20240411	11850	17.30	20240805	33350	-58.32	20230823	11850	17.30	20240805	4.54	N	053080	500	64 억		191170	N	N	0	N	00	N
117	20240809	130509	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14010	490	2	3.62	1053954650	74929	77.90	13990	14220	13920	17570	9470	13520	14066.04	1.47	0	6382	14033	13776	13603	13346	13173	13690	13260	65	4050	500	9730	10	1	12999807	1821	16.14	1.07	12	0.58	868.00	13035.00	33350	20230823	-57.99	11850	20240805	18.23	24450	-42.70	20240411	11850	18.23	20240805	33350	-57.99	20230823	11850	18.23	20240805	4.54	N	053080	500	64 억		191170	N	N	0	N	00	N
118	20240809	120508	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14050	530	2	3.92	1000329300	71100	73.92	13990	14220	13920	17570	9470	13520	14069.33	1.47	0	6462	14033	13776	13603	13346	13173	13690	13260	65	4050	500	9730	10	1	12999807	1826	16.19	1.08	12	0.55	868.00	13035.00	33350	20230823	-57.87	11850	20240805	18.57	24450	-42.54	20240411	11850	18.57	20240805	33350	-57.87	20230823	11850	18.57	20240805	4.54	N	053080	500	64 억		191170	N	N	0	N	00	N
119	20240809	110502	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14000	480	2	3.55	875937590	62242	64.71	13990	14220	13920	17570	9470	13520	14073.10	1.47	0	3907	14033	13776	13603	13346	13173	13690	13260	65	4050	500	9730	10	1	12999807	1820	16.13	1.07	12	0.48	868.00	13035.00	33350	20230823	-58.02	11850	20240805	18.14	24450	-42.74	20240411	11850	18.14	20240805	33350	-58.02	20230823	11850	18.14	20240805	4.54	N	053080	500	64 억		191170	N	N	0	N	00	N
120	20240809	100510	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14170	650	2	4.81	645697010	45849	47.67	13990	14220	13920	17570	9470	13520	14083.12	1.47	0	7395	14033	13776	13603	13346	13173	13690	13260	65	4050	500	9730	10	1	12999807	1842	16.32	1.09	12	0.35	868.00	13035.00	33350	20230823	-57.51	11850	20240805	19.58	24450	-42.04	20240411	11850	19.58	20240805	33350	-57.51	20230823	11850	19.58	20240805	4.54	N	053080	500	64 억		191170	N	N	0	N	00	N
121	20240809	090502	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14100	580	2	4.29	216356230	15410	16.02	13990	14150	13920	17570	9470	13520	14039.99	1.47	0	2211	14033	13776	13603	13346	13173	13690	13260	65	4050	500	9730	10	1	12999807	1833	16.24	1.08	12	0.12	868.00	13035.00	33350	20230823	-57.72	11850	20240805	18.99	24450	-42.33	20240411	11850	18.99	20240805	33350	-57.72	20230823	11850	18.99	20240805	4.54	N	053080	500	64 억		191170	N	N	0	N	00	N
122	20240808	160457	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13520	-420	5	-3.01	1284124740	94472	101.31	13700	13860	13430	18120	9760	13940	13592.33	1.58	0	-14718	14613	14276	13883	13546	13153	14445	13715	65	4180	500	10030	10	1	12999807	1758	15.58	1.04	12	0.73	868.00	13035.00	33350	20230823	-59.46	11850	20240805	14.09	24450	-44.70	20240411	11850	14.09	20240805	33350	-59.46	20230823	11850	14.09	20240805	4.80	N	053080	500	64 억		205648	N	N	0	N	00	N
123	20240808	150501	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13580	-360	5	-2.58	1232114160	90627	97.19	13700	13860	13430	18120	9760	13940	13595.06	1.58	0	-14788	14613	14276	13883	13546	13153	14445	13715	65	4180	500	10030	10	1	12999807	1765	15.65	1.04	12	0.70	868.00	13035.00	33350	20230823	-59.28	11850	20240805	14.60	24450	-44.46	20240411	11850	14.60	20240805	33350	-59.28	20230823	11850	14.60	20240805	4.80	N	053080	500	64 억		205648	N	N	0	N	00	N
124	20240808	140503	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13670	-270	5	-1.94	1055935430	77662	83.28	13700	13860	13430	18120	9760	13940	13596.11	1.58	0	-6707	14613	14276	13883	13546	13153	14445	13715	65	4180	500	10030	10	1	12999807	1777	15.75	1.05	12	0.60	868.00	13035.00	33350	20230823	-59.01	11850	20240805	15.36	24450	-44.09	20240411	11850	15.36	20240805	33350	-59.01	20230823	11850	15.36	20240805	4.80	N	053080	500	64 억		205648	N	N	0	N	00	N
125	20240808	130504	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13720	-220	5	-1.58	891228720	65541	70.28	13700	13860	13430	18120	9760	13940	13597.51	1.58	0	-1935	14613	14276	13883	13546	13153	14445	13715	65	4180	500	10030	10	1	12999807	1784	15.81	1.05	12	0.50	868.00	13035.00	33350	20230823	-58.86	11850	20240805	15.78	24450	-43.89	20240411	11850	15.78	20240805	33350	-58.86	20230823	11850	15.78	20240805	4.80	N	053080	500	64 억		205648	N	N	0	N	00	N
126	20240808	120509	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13630	-310	5	-2.22	697153780	51412	55.13	13700	13860	13430	18120	9760	13940	13559.40	1.58	0	1224	14613	14276	13883	13546	13153	14445	13715	65	4180	500	10030	10	1	12999807	1772	15.70	1.05	12	0.40	868.00	13035.00	33350	20230823	-59.13	11850	20240805	15.02	24450	-44.25	20240411	11850	15.02	20240805	33350	-59.13	20230823	11850	15.02	20240805	4.80	N	053080	500	64 억		205648	N	N	0	N	00	N
127	20240808	110504	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13550	-390	5	-2.80	615832010	45429	48.72	13700	13860	13430	18120	9760	13940	13555.08	1.58	0	1588	14613	14276	13883	13546	13153	14445	13715	65	4180	500	10030	10	1	12999807	1761	15.61	1.04	12	0.35	868.00	13035.00	33350	20230823	-59.37	11850	20240805	14.35	24450	-44.58	20240411	11850	14.35	20240805	33350	-59.37	20230823	11850	14.35	20240805	4.80	N	053080	500	64 억		205648	N	N	0	N	00	N
128	20240808	100500	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13500	-440	5	-3.16	490586950	36195	38.81	13700	13860	13430	18120	9760	13940	13552.93	1.58	0	1046	14613	14276	13883	13546	13153	14445	13715	65	4180	500	10030	10	1	12999807	1755	15.55	1.04	12	0.28	868.00	13035.00	33350	20230823	-59.52	11850	20240805	13.92	24450	-44.79	20240411	11850	13.92	20240805	33350	-59.52	20230823	11850	13.92	20240805	4.80	N	053080	500	64 억		205648	N	N	0	N	00	N
129	20240808	090458	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13680	-260	5	-1.87	40869440	2987	3.20	13700	13700	13600	18120	9760	13940	13673.52	1.58	0	562	14613	14276	13883	13546	13153	14445	13715	65	4180	500	10030	10	1	12999807	1778	15.76	1.05	12	0.02	868.00	13035.00	33350	20230823	-58.98	11850	20240805	15.44	24450	-44.05	20240411	11850	15.44	20240805	33350	-58.98	20230823	11850	15.44	20240805	4.80	N	053080	500	64 억		205648	N	N	0	N	00	N
130	20240807	160451	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13940	340	2	2.50	1297513500	93194	30.91	13490	14220	13490	17680	9520	13600	13923.07	1.54	0	-2412	14700	14150	13290	12740	11880	14425	13015	65	4080	500	9790	10	1	12999807	1812	16.06	1.07	12	0.72	868.00	13035.00	33350	20230823	-58.20	11850	20240805	17.64	24450	-42.99	20240411	11850	17.64	20240805	33350	-58.20	20230823	11850	17.64	20240805	5.24	N	053080	500	64 억		200660	N	N	0	N	00	N
131	20240807	150459	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13870	270	2	1.99	1271969730	91359	30.30	13490	14220	13490	17680	9520	13600	13923.14	1.54	0	-2208	14700	14150	13290	12740	11880	14425	13015	65	4080	500	9790	10	1	12999807	1803	15.98	1.06	12	0.70	868.00	13035.00	33350	20230823	-58.41	11850	20240805	17.05	24450	-43.27	20240411	11850	17.05	20240805	33350	-58.41	20230823	11850	17.05	20240805	5.24	N	053080	500	64 억		200660	N	N	0	N	00	N
132	20240807	140502	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14030	430	2	3.16	1163725590	83608	27.73	13490	14220	13490	17680	9520	13600	13919.24	1.54	0	-1852	14700	14150	13290	12740	11880	14425	13015	65	4080	500	9790	10	1	12999807	1824	16.16	1.08	12	0.64	868.00	13035.00	33350	20230823	-57.93	11850	20240805	18.40	24450	-42.62	20240411	11850	18.40	20240805	33350	-57.93	20230823	11850	18.40	20240805	5.24	N	053080	500	64 억		200660	N	N	0	N	00	N
133	20240807	130458	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14050	450	2	3.31	1034091550	74353	24.66	13490	14220	13490	17680	9520	13600	13908.31	1.54	0	-629	14700	14150	13290	12740	11880	14425	13015	65	4080	500	9790	10	1	12999807	1826	16.19	1.08	12	0.57	868.00	13035.00	33350	20230823	-57.87	11850	20240805	18.57	24450	-42.54	20240411	11850	18.57	20240805	33350	-57.87	20230823	11850	18.57	20240805	5.24	N	053080	500	64 억		200660	N	N	0	N	00	N
134	20240807	120500	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14100	500	2	3.68	920034460	66259	21.98	13490	14220	13490	17680	9520	13600	13885.88	1.54	0	1291	14700	14150	13290	12740	11880	14425	13015	65	4080	500	9790	10	1	12999807	1833	16.24	1.08	12	0.51	868.00	13035.00	33350	20230823	-57.72	11850	20240805	18.99	24450	-42.33	20240411	11850	18.99	20240805	33350	-57.72	20230823	11850	18.99	20240805	5.24	N	053080	500	64 억		200660	N	N	0	N	00	N
135	20240807	110459	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14030	430	2	3.16	772809580	55813	18.51	13490	14220	13490	17680	9520	13600	13846.88	1.54	0	3475	14700	14150	13290	12740	11880	14425	13015	65	4080	500	9790	10	1	12999807	1824	16.16	1.08	12	0.43	868.00	13035.00	33350	20230823	-57.93	11850	20240805	18.40	24450	-42.62	20240411	11850	18.40	20240805	33350	-57.93	20230823	11850	18.40	20240805	5.24	N	053080	500	64 억		200660	N	N	0	N	00	N
136	20240807	100454	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13770	170	2	1.25	406413980	29663	9.84	13490	13870	13490	17680	9520	13600	13701.40	1.54	0	904	14700	14150	13290	12740	11880	14425	13015	65	4080	500	9790	10	1	12999807	1790	15.86	1.06	12	0.23	868.00	13035.00	33350	20230823	-58.71	11850	20240805	16.20	24450	-43.68	20240411	11850	16.20	20240805	33350	-58.71	20230823	11850	16.20	20240805	5.24	N	053080	500	64 억		200660	N	N	0	N	00	N
137	20240807	090455	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13720	120	2	0.88	108781700	7985	2.65	13490	13730	13490	17680	9520	13600	13623.57	1.54	0	501	14700	14150	13290	12740	11880	14425	13015	65	4080	500	9790	10	1	12999807	1784	15.81	1.05	12	0.06	868.00	13035.00	33350	20230823	-58.86	11850	20240805	15.78	24450	-43.89	20240411	11850	15.78	20240805	33350	-58.86	20230823	11850	15.78	20240805	5.24	N	053080	500	64 억		200660	N	N	0	N	00	N
138	20240806	160450	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13600	1170	2	9.41	3977969470	298473	85.27	12430	13840	12430	16150	8710	12430	13327.36	0.99	0	71254	15536	13982	12916	11362	10296	13450	10830	65	3720	500	8940	10	1	12999807	1768	15.67	1.04	12	2.30	868.00	13035.00	33350	20230823	-59.22	11850	20240805	14.77	24450	-44.38	20240411	11850	14.77	20240805	33350	-59.22	20230823	11850	14.77	20240805	5.40	N	053080	500	64 억		128817	N	N	0	N	00	N
139	20240806	150458	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13720	1290	2	10.38	3874291780	290892	83.11	12430	13840	12430	16150	8710	12430	13318.66	0.99	0	70369	15536	13982	12916	11362	10296	13450	10830	65	3720	500	8940	10	1	12999807	1784	15.81	1.05	12	2.24	868.00	13035.00	33350	20230823	-58.86	11850	20240805	15.78	24450	-43.89	20240411	11850	15.78	20240805	33350	-58.86	20230823	11850	15.78	20240805	5.40	N	053080	500	64 억		128817	N	N	0	N	00	N
140	20240806	140456	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13600	1170	2	9.41	3655207240	274859	78.53	12430	13840	12430	16150	8710	12430	13298.48	0.99	0	61983	15536	13982	12916	11362	10296	13450	10830	65	3720	500	8940	10	1	12999807	1768	15.67	1.04	12	2.11	868.00	13035.00	33350	20230823	-59.22	11850	20240805	14.77	24450	-44.38	20240411	11850	14.77	20240805	33350	-59.22	20230823	11850	14.77	20240805	5.40	N	053080	500	64 억		128817	N	N	0	N	00	N
141	20240806	130454	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13740	1310	2	10.54	3492000060	262889	75.11	12430	13840	12430	16150	8710	12430	13283.17	0.99	0	56113	15536	13982	12916	11362	10296	13450	10830	65	3720	500	8940	10	1	12999807	1786	15.83	1.05	12	2.02	868.00	13035.00	33350	20230823	-58.80	11850	20240805	15.95	24450	-43.80	20240411	11850	15.95	20240805	33350	-58.80	20230823	11850	15.95	20240805	5.40	N	053080	500	64 억		128817	N	N	0	N	00	N
142	20240806	120458	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13400	970	2	7.80	3067723720	231643	66.18	12430	13840	12430	16150	8710	12430	13243.33	0.99	0	47062	15536	13982	12916	11362	10296	13450	10830	65	3720	500	8940	10	1	12999807	1742	15.44	1.03	12	1.78	868.00	13035.00	33350	20230823	-59.82	11850	20240805	13.08	24450	-45.19	20240411	11850	13.08	20240805	33350	-59.82	20230823	11850	13.08	20240805	5.40	N	053080	500	64 억		128817	N	N	0	N	00	N
143	20240806	110452	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13450	1020	2	8.21	2776470160	209800	59.94	12430	13840	12430	16150	8710	12430	13233.89	0.99	0	37809	15536	13982	12916	11362	10296	13450	10830	65	3720	500	8940	10	1	12999807	1748	15.50	1.03	12	1.61	868.00	13035.00	33350	20230823	-59.67	11850	20240805	13.50	24450	-44.99	20240411	11850	13.50	20240805	33350	-59.67	20230823	11850	13.50	20240805	5.40	N	053080	500	64 억		128817	N	N	0	N	00	N
144	20240806	100450	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13750	1320	2	10.62	2028697830	154353	44.10	12430	13800	12430	16150	8710	12430	13143.24	0.99	0	26710	15536	13982	12916	11362	10296	13450	10830	65	3720	500	8940	10	1	12999807	1787	15.84	1.05	12	1.19	868.00	13035.00	33350	20230823	-58.77	11850	20240805	16.03	24450	-43.76	20240411	11850	16.03	20240805	33350	-58.77	20230823	11850	16.03	20240805	5.40	N	053080	500	64 억		128817	N	N	0	N	00	N
145	20240806	090453	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13100	670	2	5.39	644170300	50596	14.46	12430	13120	12430	16150	8710	12430	12731.64	0.99	0	7847	15536	13982	12916	11362	10296	13450	10830	65	3720	500	8940	10	1	12999807	1703	15.09	1.00	12	0.39	868.00	13035.00	33350	20230823	-60.72	11850	20240805	10.55	24450	-46.42	20240411	11850	10.55	20240805	33350	-60.72	20230823	11850	10.55	20240805	5.40	N	053080	500	64 억		128817	N	N	0	N	00	N
146	20240805	160445	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	12430	-2570	5	-17.13	4506320970	339142	178.82	14470	14470	11850	19500	10500	15000	13290.47	0.78	0	33431	16000	15500	15250	14750	14500	15375	14625	65	4500	500	10800	10	1	12999807	1616	14.32	0.95	12	2.61	868.00	13035.00	33350	20230823	-62.73	11850	20240805	4.89	24450	-49.16	20240411	11850	4.89	20240805	33350	-62.73	20230823	11850	4.89	20240805	5.35	N	053080	500	64 억		101789	N	N	0	N	00	N
147	20240805	150452	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	12590	-2410	5	-16.07	3991283430	297249	156.73	14470	14470	11850	19500	10500	15000	13427.40	0.78	0	18763	16000	15500	15250	14750	14500	15375	14625	65	4500	500	10800	10	1	12999807	1637	14.50	0.97	12	2.29	868.00	13035.00	33350	20230823	-62.25	11850	20240805	6.24	24450	-48.51	20240411	11850	6.24	20240805	33350	-62.25	20230823	11850	6.24	20240805	5.35	N	053080	500	64 억		101789	N	N	0	N	00	N
148	20240805	140454	58	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13130	-1870	5	-12.47	2991130740	217326	114.59	14470	14470	13110	19500	10500	15000	13763.33	0.78	0	3884	16000	15500	15250	14750	14500	15375	14625	65	4500	500	10800	10	1	12999807	1707	15.13	1.01	12	1.67	868.00	13035.00	33350	20230823	-60.63	12900	20240125	1.78	24450	-46.30	20240411	12900	1.78	20240125	33350	-60.63	20230823	12900	1.78	20240125	5.35	N	053080	500	64 억		101789	N	N	0	N	00	N
149	20240805	130451	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13200	-1800	5	-12.00	2497218690	179924	94.87	14470	14470	13200	19500	10500	15000	13879.29	0.78	0	2011	16000	15500	15250	14750	14500	15375	14625	65	4500	500	10800	10	1	12999807	1716	15.21	1.01	12	1.38	868.00	13035.00	33350	20230823	-60.42	12900	20240125	2.33	24450	-46.01	20240411	12900	2.33	20240125	33350	-60.42	20230823	12900	2.33	20240125	5.35	N	053080	500	64 억		101789	N	N	0	N	00	N
150	20240805	120448	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13690	-1310	5	-8.73	1957008610	139787	73.71	14470	14470	13660	19500	10500	15000	13999.93	0.78	0	-1152	16000	15500	15250	14750	14500	15375	14625	65	4500	500	10800	10	1	12999807	1780	15.77	1.05	12	1.08	868.00	13035.00	33350	20230823	-58.95	12900	20240125	6.12	24450	-44.01	20240411	12900	6.12	20240125	33350	-58.95	20230823	12900	6.12	20240125	5.35	N	053080	500	64 억		101789	N	N	0	N	00	N
151	20240805	110452	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13900	-1100	5	-7.33	1564834690	111374	58.73	14470	14470	13800	19500	10500	15000	14050.26	0.78	0	-1547	16000	15500	15250	14750	14500	15375	14625	65	4500	500	10800	10	1	12999807	1807	16.01	1.07	12	0.86	868.00	13035.00	33350	20230823	-58.32	12900	20240125	7.75	24450	-43.15	20240411	12900	7.75	20240125	33350	-58.32	20230823	12900	7.75	20240125	5.35	N	053080	500	64 억		101789	N	N	0	N	00	N
152	20240805	100448	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14090	-910	5	-6.07	1200157290	85256	44.95	14470	14470	13800	19500	10500	15000	14077.09	0.78	0	252	16000	15500	15250	14750	14500	15375	14625	65	4500	500	10800	10	1	12999807	1832	16.23	1.08	12	0.66	868.00	13035.00	33350	20230823	-57.75	12900	20240125	9.22	24450	-42.37	20240411	12900	9.22	20240125	33350	-57.75	20230823	12900	9.22	20240125	5.35	N	053080	500	64 억		101789	N	N	0	N	00	N
153	20240805	090446	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14290	-710	5	-4.73	211160490	14702	7.75	14470	14470	14290	19500	10500	15000	14362.66	0.78	0	762	16000	15500	15250	14750	14500	15375	14625	65	4500	500	10800	10	1	12999807	1858	16.46	1.10	12	0.11	868.00	13035.00	33350	20230823	-57.15	12900	20240125	10.78	24450	-41.55	20240411	12900	10.78	20240125	33350	-57.15	20230823	12900	10.78	20240125	5.35	N	053080	500	64 억		101789	N	N	0	N	00	N
154	20240802	160441	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15000	-950	5	-5.96	2820541390	184445	87.75	15640	15750	15000	20700	11170	15950	15292.42	0.90	0	-15758	16836	16392	16136	15692	15436	16265	15565	65	4750	500	11480	10	1	12999807	1950	17.28	1.15	12	1.42	868.00	13035.00	33350	20230823	-55.02	12900	20240125	16.28	24450	-38.65	20240411	12900	16.28	20240125	33350	-55.02	20230823	12900	16.28	20240125	5.46	N	053080	500	64 억		117472	N	N	0	N	00	N
155	20240802	150440	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15050	-900	5	-5.64	2599063640	169690	80.73	15640	15750	15020	20700	11170	15950	15316.54	0.90	0	-15303	16836	16392	16136	15692	15436	16265	15565	65	4750	500	11480	10	1	12999807	1956	17.34	1.15	12	1.31	868.00	13035.00	33350	20230823	-54.87	12900	20240125	16.67	24450	-38.45	20240411	12900	16.67	20240125	33350	-54.87	20230823	12900	16.67	20240125	5.46	N	053080	500	64 억		117472	N	N	0	N	00	N
156	20240802	140444	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15120	-830	5	-5.20	2254072780	146823	69.85	15640	15750	15100	20700	11170	15950	15352.31	0.90	0	-14024	16836	16392	16136	15692	15436	16265	15565	65	4750	500	11480	10	1	12999807	1966	17.42	1.16	12	1.13	868.00	13035.00	33350	20230823	-54.66	12900	20240125	17.21	24450	-38.16	20240411	12900	17.21	20240125	33350	-54.66	20230823	12900	17.21	20240125	5.46	N	053080	500	64 억		117472	N	N	0	N	00	N
157	20240802	130442	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15210	-740	5	-4.64	2039398870	132657	63.11	15640	15750	15100	20700	11170	15950	15373.47	0.90	0	-12666	16836	16392	16136	15692	15436	16265	15565	65	4750	500	11480	10	1	12999807	1977	17.52	1.17	12	1.02	868.00	13035.00	33350	20230823	-54.39	12900	20240125	17.91	24450	-37.79	20240411	12900	17.91	20240125	33350	-54.39	20230823	12900	17.91	20240125	5.46	N	053080	500	64 억		117472	N	N	0	N	00	N
158	20240802	120443	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15150	-800	5	-5.02	1859475150	120798	57.47	15640	15750	15100	20700	11170	15950	15393.26	0.90	0	-13216	16836	16392	16136	15692	15436	16265	15565	65	4750	500	11480	10	1	12999807	1969	17.45	1.16	12	0.93	868.00	13035.00	33350	20230823	-54.57	12900	20240125	17.44	24450	-38.04	20240411	12900	17.44	20240125	33350	-54.57	20230823	12900	17.44	20240125	5.46	N	053080	500	64 억		117472	N	N	0	N	00	N
159	20240802	110443	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15290	-660	5	-4.14	1394811170	90171	42.90	15640	15750	15260	20700	11170	15950	15468.51	0.90	0	-13805	16836	16392	16136	15692	15436	16265	15565	65	4750	500	11480	10	1	12999807	1988	17.62	1.17	12	0.69	868.00	13035.00	33350	20230823	-54.15	12900	20240125	18.53	24450	-37.46	20240411	12900	18.53	20240125	33350	-54.15	20230823	12900	18.53	20240125	5.46	N	053080	500	64 억		117472	N	N	0	N	00	N
160	20240802	100440	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15460	-490	5	-3.07	813742610	52375	24.92	15640	15750	15430	20700	11170	15950	15536.85	0.90	0	-17220	16836	16392	16136	15692	15436	16265	15565	65	4750	500	11480	10	1	12999807	2010	17.81	1.19	12	0.40	868.00	13035.00	33350	20230823	-53.64	12900	20240125	19.84	24450	-36.77	20240411	12900	19.84	20240125	33350	-53.64	20230823	12900	19.84	20240125	5.46	N	053080	500	64 억		117472	N	N	0	N	00	N
161	20240802	090445	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15680	-270	5	-1.69	92765700	5943	2.83	15640	15680	15520	20700	11170	15950	15609.24	0.90	0	1343	16836	16392	16136	15692	15436	16265	15565	65	4750	500	11480	10	1	12999807	2038	18.06	1.20	12	0.05	868.00	13035.00	33350	20230823	-52.98	12900	20240125	21.55	24450	-35.87	20240411	12900	21.55	20240125	33350	-52.98	20230823	12900	21.55	20240125	5.46	N	053080	500	64 억		117472	N	N	0	N	00	N
162	20240801	160439	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15950	-30	5	-0.19	3355101810	206784	190.12	16250	16580	15880	20750	11190	15980	16226.63	0.89	0	1530	16380	16180	15840	15640	15300	16280	15740	65	4770	500	11500	10	1	12999807	2073	18.38	1.22	12	1.59	868.00	13035.00	33350	20230823	-52.17	12900	20240125	23.64	24450	-34.76	20240411	12900	23.64	20240125	33350	-52.17	20230823	12900	23.64	20240125	5.44	N	053080	500	64 억		115753	N	N	0	N	00	N
163	20240801	150452	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15990	10	2	0.06	3149319910	193894	178.27	16250	16580	15880	20750	11190	15980	16242.48	0.89	0	-339	16380	16180	15840	15640	15300	16280	15740	65	4770	500	11500	10	1	12999807	2079	18.42	1.23	12	1.49	868.00	13035.00	33350	20230823	-52.05	12900	20240125	23.95	24450	-34.60	20240411	12900	23.95	20240125	33350	-52.05	20230823	12900	23.95	20240125	5.44	N	053080	500	64 억		115753	N	N	0	N	00	N
164	20240801	140448	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16200	220	2	1.38	2859217520	175835	161.67	16250	16580	15880	20750	11190	15980	16260.80	0.89	0	-1234	16380	16180	15840	15640	15300	16280	15740	65	4770	500	11500	10	1	12999807	2106	18.66	1.24	12	1.35	868.00	13035.00	33350	20230823	-51.42	12900	20240125	25.58	24450	-33.74	20240411	12900	25.58	20240125	33350	-51.42	20230823	12900	25.58	20240125	5.44	N	053080	500	64 억		115753	N	N	0	N	00	N
165	20240801	130441	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16140	160	2	1.00	2741582960	168560	154.98	16250	16580	15880	20750	11190	15980	16264.73	0.89	0	21	16380	16180	15840	15640	15300	16280	15740	65	4770	500	11500	10	1	12999807	2098	18.59	1.24	12	1.30	868.00	13035.00	33350	20230823	-51.60	12900	20240125	25.12	24450	-33.99	20240411	12900	25.12	20240125	33350	-51.60	20230823	12900	25.12	20240125	5.44	N	053080	500	64 억		115753	N	N	0	N	00	N
166	20240801	120444	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16120	140	2	0.88	2650232570	162890	149.76	16250	16580	15880	20750	11190	15980	16270.08	0.89	0	-1029	16380	16180	15840	15640	15300	16280	15740	65	4770	500	11500	10	1	12999807	2096	18.57	1.24	12	1.25	868.00	13035.00	33350	20230823	-51.66	12900	20240125	24.96	24450	-34.07	20240411	12900	24.96	20240125	33350	-51.66	20230823	12900	24.96	20240125	5.44	N	053080	500	64 억		115753	N	N	0	N	00	N
167	20240801	110446	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16100	120	2	0.75	2484556780	152602	140.31	16250	16580	15880	20750	11190	15980	16281.29	0.89	0	-4206	16380	16180	15840	15640	15300	16280	15740	65	4770	500	11500	10	1	12999807	2093	18.55	1.24	12	1.17	868.00	13035.00	33350	20230823	-51.72	12900	20240125	24.81	24450	-34.15	20240411	12900	24.81	20240125	33350	-51.72	20230823	12900	24.81	20240125	5.44	N	053080	500	64 억		115753	N	N	0	N	00	N
168	20240801	100442	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16100	120	2	0.75	1997824940	122214	112.37	16250	16580	16100	20750	11190	15980	16346.94	0.89	0	2460	16380	16180	15840	15640	15300	16280	15740	65	4770	500	11500	10	1	12999807	2093	18.55	1.24	12	0.94	868.00	13035.00	33350	20230823	-51.72	12900	20240125	24.81	24450	-34.15	20240411	12900	24.81	20240125	33350	-51.72	20230823	12900	24.81	20240125	5.44	N	053080	500	64 억		115753	N	N	0	N	00	N
169	20240801	090434	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16340	360	2	2.25	305180670	18640	17.14	16250	16480	16250	20750	11190	15980	16372.35	0.89	0	716	16380	16180	15840	15640	15300	16280	15740	65	4770	500	11500	10	1	12999807	2124	18.82	1.25	12	0.14	868.00	13035.00	33350	20230823	-51.00	12900	20240125	26.67	24450	-33.17	20240411	12900	26.67	20240125	33350	-51.00	20230823	12900	26.67	20240125	5.44	N	053080	500	64 억		115753	N	N	0	N	00	N