KissMeData/083930/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	160654	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14710	420	2	2.94	399420990	27472	101.19	14490	14840	14370	18570	10010	14290	14539.35	5.95	0	-306	14596	14442	14146	13992	13696	14520	14070	80	4280	500	10280	10	1	14912798	2194	53.30	1.19	12	0.18	276.00	12348.00	21400	20240617	-31.26	12160	20240131	20.97	21400	-31.26	20240617	12160	20.97	20240131	21400	-31.26	20240617	12160	20.97	20240131	4.53	N	083930	500	79 억		886725	N	N	254	N	00	N
3	20240830	150659	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14670	380	2	2.66	382494970	26321	96.95	14490	14840	14370	18570	10010	14290	14532.12	5.95	0	-69	14596	14442	14146	13992	13696	14520	14070	80	4280	500	10280	10	1	14912798	2188	53.15	1.19	12	0.18	276.00	12348.00	21400	20240617	-31.45	12160	20240131	20.64	21400	-31.45	20240617	12160	20.64	20240131	21400	-31.45	20240617	12160	20.64	20240131	4.53	N	083930	500	79 억		886725	N	N	718	N	00	N
4	20240830	140659	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14640	350	2	2.45	347780180	23951	88.22	14490	14840	14370	18570	10010	14290	14520.69	5.95	0	217	14596	14442	14146	13992	13696	14520	14070	80	4280	500	10280	10	1	14912798	2183	53.04	1.19	12	0.16	276.00	12348.00	21400	20240617	-31.59	12160	20240131	20.39	21400	-31.59	20240617	12160	20.39	20240131	21400	-31.59	20240617	12160	20.39	20240131	4.53	N	083930	500	79 억		886725	N	N	718	N	00	N
5	20240830	130654	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14500	210	2	1.47	224726000	15533	57.22	14490	14550	14370	18570	10010	14290	14467.89	5.95	0	-1714	14596	14442	14146	13992	13696	14520	14070	80	4280	500	10280	10	1	14912798	2162	52.54	1.17	12	0.10	276.00	12348.00	21400	20240617	-32.24	12160	20240131	19.24	21400	-32.24	20240617	12160	19.24	20240131	21400	-32.24	20240617	12160	19.24	20240131	4.53	N	083930	500	79 억		886725	N	N	718	N	00	N
6	20240830	120657	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14550	260	2	1.82	210436030	14545	53.58	14490	14550	14370	18570	10010	14290	14468.19	5.95	0	-1639	14596	14442	14146	13992	13696	14520	14070	80	4280	500	10280	10	1	14912798	2170	52.72	1.18	12	0.10	276.00	12348.00	21400	20240617	-32.01	12160	20240131	19.65	21400	-32.01	20240617	12160	19.65	20240131	21400	-32.01	20240617	12160	19.65	20240131	4.53	N	083930	500	79 억		886725	N	N	718	N	00	N
7	20240830	110705	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14490	200	2	1.40	163106380	11278	41.54	14490	14550	14370	18570	10010	14290	14462.67	5.95	0	-1240	14596	14442	14146	13992	13696	14520	14070	80	4280	500	10280	10	1	14912798	2161	52.50	1.17	12	0.08	276.00	12348.00	21400	20240617	-32.29	12160	20240131	19.16	21400	-32.29	20240617	12160	19.16	20240131	21400	-32.29	20240617	12160	19.16	20240131	4.53	N	083930	500	79 억		886725	N	N	718	N	00	N
8	20240830	100701	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14480	190	2	1.33	117374660	8119	29.91	14490	14550	14370	18570	10010	14290	14457.22	5.95	0	-961	14596	14442	14146	13992	13696	14520	14070	80	4280	500	10280	10	1	14912798	2159	52.46	1.17	12	0.05	276.00	12348.00	21400	20240617	-32.34	12160	20240131	19.08	21400	-32.34	20240617	12160	19.08	20240131	21400	-32.34	20240617	12160	19.08	20240131	4.53	N	083930	500	79 억		886725	N	N	718	N	00	N
9	20240830	090702	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14430	140	2	0.98	24043660	1665	6.13	14490	14490	14370	18570	10010	14290	14442.56	5.95	0	-734	14596	14442	14146	13992	13696	14520	14070	80	4280	500	10280	10	1	14912798	2152	52.28	1.17	12	0.01	276.00	12348.00	21400	20240617	-32.57	12160	20240131	18.67	21400	-32.57	20240617	12160	18.67	20240131	21400	-32.57	20240617	12160	18.67	20240131	4.53	N	083930	500	79 억		886725	N	N	718	N	00	N
10	20240829	160701	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14290	160	2	1.13	383432040	27127	122.49	14020	14300	13850	18360	9900	14130	14134.70	5.94	0	879	14690	14410	14250	13970	13810	14330	13890	80	4230	500	10170	10	1	14912798	2131	51.78	1.16	12	0.18	276.00	12348.00	21400	20240617	-33.22	12160	20240131	17.52	21400	-33.22	20240617	12160	17.52	20240131	21400	-33.22	20240617	12160	17.52	20240131	4.54	N	083930	500	79 억		885846	N	N	718	N	00	N
11	20240829	150709	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14250	120	2	0.85	362279320	25644	115.80	14020	14300	13850	18360	9900	14130	14127.25	5.94	0	794	14690	14410	14250	13970	13810	14330	13890	80	4230	500	10170	10	1	14912798	2125	51.63	1.15	12	0.17	276.00	12348.00	21400	20240617	-33.41	12160	20240131	17.19	21400	-33.41	20240617	12160	17.19	20240131	21400	-33.41	20240617	12160	17.19	20240131	4.54	N	083930	500	79 억		885846	N	N	86	N	00	N
12	20240829	140710	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14240	110	2	0.78	289901630	20534	92.72	14020	14300	13850	18360	9900	14130	14118.12	5.94	0	102	14690	14410	14250	13970	13810	14330	13890	80	4230	500	10170	10	1	14912798	2124	51.59	1.15	12	0.14	276.00	12348.00	21400	20240617	-33.46	12160	20240131	17.11	21400	-33.46	20240617	12160	17.11	20240131	21400	-33.46	20240617	12160	17.11	20240131	4.54	N	083930	500	79 억		885846	N	N	86	N	00	N
13	20240829	130711	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14170	40	2	0.28	235141220	16681	75.32	14020	14300	13850	18360	9900	14130	14096.34	5.94	0	-3218	14690	14410	14250	13970	13810	14330	13890	80	4230	500	10170	10	1	14912798	2113	51.34	1.15	12	0.11	276.00	12348.00	21400	20240617	-33.79	12160	20240131	16.53	21400	-33.79	20240617	12160	16.53	20240131	21400	-33.79	20240617	12160	16.53	20240131	4.54	N	083930	500	79 억		885846	N	N	86	N	00	N
14	20240829	120708	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14240	110	2	0.78	195829630	13916	62.84	14020	14300	13850	18360	9900	14130	14072.24	5.94	0	-2800	14690	14410	14250	13970	13810	14330	13890	80	4230	500	10170	10	1	14912798	2124	51.59	1.15	12	0.09	276.00	12348.00	21400	20240617	-33.46	12160	20240131	17.11	21400	-33.46	20240617	12160	17.11	20240131	21400	-33.46	20240617	12160	17.11	20240131	4.54	N	083930	500	79 억		885846	N	N	86	N	00	N
15	20240829	110711	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14190	60	2	0.42	136694210	9767	44.10	14020	14300	13850	18360	9900	14130	13995.45	5.94	0	-811	14690	14410	14250	13970	13810	14330	13890	80	4230	500	10170	10	1	14912798	2116	51.41	1.15	12	0.07	276.00	12348.00	21400	20240617	-33.69	12160	20240131	16.69	21400	-33.69	20240617	12160	16.69	20240131	21400	-33.69	20240617	12160	16.69	20240131	4.54	N	083930	500	79 억		885846	N	N	86	N	00	N
16	20240829	100706	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14080	-50	5	-0.35	105659190	7574	34.20	14020	14080	13850	18360	9900	14130	13950.13	5.94	0	-194	14690	14410	14250	13970	13810	14330	13890	80	4230	500	10170	10	1	14912798	2100	51.01	1.14	12	0.05	276.00	12348.00	21400	20240617	-34.21	12160	20240131	15.79	21400	-34.21	20240617	12160	15.79	20240131	21400	-34.21	20240617	12160	15.79	20240131	4.54	N	083930	500	79 억		885846	N	N	86	N	00	N
17	20240829	090708	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14000	-130	5	-0.92	7353380	526	2.38	14020	14060	13920	18360	9900	14130	13978.37	5.94	0	-5	14690	14410	14250	13970	13810	14330	13890	80	4230	500	10170	10	1	14912798	2088	50.72	1.13	12	0.00	276.00	12348.00	21400	20240617	-34.58	12160	20240131	15.13	21400	-34.58	20240617	12160	15.13	20240131	21400	-34.58	20240617	12160	15.13	20240131	4.54	N	083930	500	79 억		885846	N	N	86	N	00	N
18	20240828	160647	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14130	-170	5	-1.19	305735410	21550	167.56	14300	14530	14090	18590	10010	14300	14187.74	5.93	0	794	14806	14552	14336	14082	13866	14445	13975	80	4290	500	10290	10	1	14912798	2107	51.20	1.14	12	0.14	276.00	12348.00	21400	20240617	-33.97	12160	20240131	16.20	21400	-33.97	20240617	12160	16.20	20240131	21400	-33.97	20240617	12160	16.20	20240131	4.54	N	083930	500	79 억		885052	N	N	86	N	00	N
19	20240828	150651	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14120	-180	5	-1.26	280218610	19746	153.53	14300	14530	14090	18590	10010	14300	14191.16	5.93	0	427	14806	14552	14336	14082	13866	14445	13975	80	4290	500	10290	10	1	14912798	2106	51.16	1.14	12	0.13	276.00	12348.00	21400	20240617	-34.02	12160	20240131	16.12	21400	-34.02	20240617	12160	16.12	20240131	21400	-34.02	20240617	12160	16.12	20240131	4.54	N	083930	500	79 억		885052	N	N	122	N	00	N
20	20240828	140654	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14160	-140	5	-0.98	217599540	15316	119.09	14300	14530	14090	18590	10010	14300	14207.33	5.93	0	-691	14806	14552	14336	14082	13866	14445	13975	80	4290	500	10290	10	1	14912798	2112	51.30	1.15	12	0.10	276.00	12348.00	21400	20240617	-33.83	12160	20240131	16.45	21400	-33.83	20240617	12160	16.45	20240131	21400	-33.83	20240617	12160	16.45	20240131	4.54	N	083930	500	79 억		885052	N	N	122	N	00	N
21	20240828	130651	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14120	-180	5	-1.26	168985590	11877	92.35	14300	14530	14110	18590	10010	14300	14227.97	5.93	0	-1509	14806	14552	14336	14082	13866	14445	13975	80	4290	500	10290	10	1	14912798	2106	51.16	1.14	12	0.08	276.00	12348.00	21400	20240617	-34.02	12160	20240131	16.12	21400	-34.02	20240617	12160	16.12	20240131	21400	-34.02	20240617	12160	16.12	20240131	4.54	N	083930	500	79 억		885052	N	N	122	N	00	N
22	20240828	120649	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14200	-100	5	-0.70	79096730	5521	42.93	14300	14530	14110	18590	10010	14300	14326.52	5.93	0	-471	14806	14552	14336	14082	13866	14445	13975	80	4290	500	10290	10	1	14912798	2118	51.45	1.15	12	0.04	276.00	12348.00	21400	20240617	-33.64	12160	20240131	16.78	21400	-33.64	20240617	12160	16.78	20240131	21400	-33.64	20240617	12160	16.78	20240131	4.54	N	083930	500	79 억		885052	N	N	122	N	00	N
23	20240828	110649	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14370	70	2	0.49	50205790	3495	27.18	14300	14530	14110	18590	10010	14300	14365.03	5.93	0	669	14806	14552	14336	14082	13866	14445	13975	80	4290	500	10290	10	1	14912798	2143	52.07	1.16	12	0.02	276.00	12348.00	21400	20240617	-32.85	12160	20240131	18.17	21400	-32.85	20240617	12160	18.17	20240131	21400	-32.85	20240617	12160	18.17	20240131	4.54	N	083930	500	79 억		885052	N	N	122	N	00	N
24	20240828	100715	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14490	190	2	1.33	43418670	3026	23.53	14300	14530	14110	18590	10010	14300	14348.54	5.93	0	897	14806	14552	14336	14082	13866	14445	13975	80	4290	500	10290	10	1	14912798	2161	52.50	1.17	12	0.02	276.00	12348.00	21400	20240617	-32.29	12160	20240131	19.16	21400	-32.29	20240617	12160	19.16	20240131	21400	-32.29	20240617	12160	19.16	20240131	4.54	N	083930	500	79 억		885052	N	N	122	N	00	N
25	20240828	090700	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14300	0	3	0.00	6232500	436	3.39	14300	14470	14110	18590	10010	14300	14294.72	5.93	0	-141	14806	14552	14336	14082	13866	14445	13975	80	4290	500	10290	10	1	14912798	2133	51.81	1.16	12	0.00	276.00	12348.00	21400	20240617	-33.18	12160	20240131	17.60	21400	-33.18	20240617	12160	17.60	20240131	21400	-33.18	20240617	12160	17.60	20240131	4.54	N	083930	500	79 억		885052	N	N	122	N	00	N
26	20240827	160646	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14300	-140	5	-0.97	184061860	12860	75.87	14400	14590	14120	18770	10110	14440	14312.76	5.94	0	-559	15173	14806	14583	14216	13993	14695	14105	80	4330	500	10390	10	1	14912798	2133	51.81	1.16	12	0.09	276.00	12348.00	21400	20240617	-33.18	12160	20240131	17.60	21400	-33.18	20240617	12160	17.60	20240131	21400	-33.18	20240617	12160	17.60	20240131	4.56	N	083930	500	79 억		885610	N	N	122	N	00	N
27	20240827	150650	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14310	-130	5	-0.90	162797960	11370	67.08	14400	14590	14120	18770	10110	14440	14318.20	5.94	0	-792	15173	14806	14583	14216	13993	14695	14105	80	4330	500	10390	10	1	14912798	2134	51.85	1.16	12	0.08	276.00	12348.00	21400	20240617	-33.13	12160	20240131	17.68	21400	-33.13	20240617	12160	17.68	20240131	21400	-33.13	20240617	12160	17.68	20240131	4.56	N	083930	500	79 억		885610	N	N	326	N	00	N
28	20240827	140651	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14320	-120	5	-0.83	136828160	9553	56.36	14400	14590	14120	18770	10110	14440	14323.06	5.94	0	-919	15173	14806	14583	14216	13993	14695	14105	80	4330	500	10390	10	1	14912798	2136	51.88	1.16	12	0.06	276.00	12348.00	21400	20240617	-33.08	12160	20240131	17.76	21400	-33.08	20240617	12160	17.76	20240131	21400	-33.08	20240617	12160	17.76	20240131	4.56	N	083930	500	79 억		885610	N	N	326	N	00	N
29	20240827	130654	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14400	-40	5	-0.28	114118430	7967	47.01	14400	14590	14120	18770	10110	14440	14323.89	5.94	0	-591	15173	14806	14583	14216	13993	14695	14105	80	4330	500	10390	10	1	14912798	2147	52.17	1.17	12	0.05	276.00	12348.00	21400	20240617	-32.71	12160	20240131	18.42	21400	-32.71	20240617	12160	18.42	20240131	21400	-32.71	20240617	12160	18.42	20240131	4.56	N	083930	500	79 억		885610	N	N	326	N	00	N
30	20240827	120656	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14360	-80	5	-0.55	109882110	7672	45.27	14400	14590	14120	18770	10110	14440	14322.49	5.94	0	-439	15173	14806	14583	14216	13993	14695	14105	80	4330	500	10390	10	1	14912798	2141	52.03	1.16	12	0.05	276.00	12348.00	21400	20240617	-32.90	12160	20240131	18.09	21400	-32.90	20240617	12160	18.09	20240131	21400	-32.90	20240617	12160	18.09	20240131	4.56	N	083930	500	79 억		885610	N	N	326	N	00	N
31	20240827	110652	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14270	-170	5	-1.18	87282960	6092	35.94	14400	14590	14120	18770	10110	14440	14327.47	5.94	0	-832	15173	14806	14583	14216	13993	14695	14105	80	4330	500	10390	10	1	14912798	2128	51.70	1.16	12	0.04	276.00	12348.00	21400	20240617	-33.32	12160	20240131	17.35	21400	-33.32	20240617	12160	17.35	20240131	21400	-33.32	20240617	12160	17.35	20240131	4.56	N	083930	500	79 억		885610	N	N	326	N	00	N
32	20240827	100650	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14210	-230	5	-1.59	76566720	5343	31.52	14400	14590	14120	18770	10110	14440	14330.29	5.94	0	-295	15173	14806	14583	14216	13993	14695	14105	80	4330	500	10390	10	1	14912798	2119	51.49	1.15	12	0.04	276.00	12348.00	21400	20240617	-33.60	12160	20240131	16.86	21400	-33.60	20240617	12160	16.86	20240131	21400	-33.60	20240617	12160	16.86	20240131	4.56	N	083930	500	79 억		885610	N	N	326	N	00	N
33	20240827	090649	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14560	120	2	0.83	22546310	1559	9.20	14400	14590	14400	18770	10110	14440	14462.03	5.94	0	83	15173	14806	14583	14216	13993	14695	14105	80	4330	500	10390	10	1	14912798	2171	52.75	1.18	12	0.01	276.00	12348.00	21400	20240617	-31.96	12160	20240131	19.74	21400	-31.96	20240617	12160	19.74	20240131	21400	-31.96	20240617	12160	19.74	20240131	4.56	N	083930	500	79 억		885610	N	N	326	N	00	N
34	20240826	160641	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14440	-360	5	-2.43	244724310	16736	89.41	14950	14950	14360	19240	10360	14800	14623.20	5.96	0	-2765	15340	15070	14830	14560	14320	15205	14695	80	4440	500	10650	10	1	14912798	2153	52.32	1.17	12	0.11	276.00	12348.00	21400	20240617	-32.52	12160	20240131	18.75	21400	-32.52	20240617	12160	18.75	20240131	21400	-32.52	20240617	12160	18.75	20240131	4.51	N	083930	500	79 억		888275	N	N	326	N	00	N
35	20240826	150645	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14590	-210	5	-1.42	208107380	14207	75.90	14950	14950	14360	19240	10360	14800	14648.23	5.96	0	-2771	15340	15070	14830	14560	14320	15205	14695	80	4440	500	10650	10	1	14912798	2176	52.86	1.18	12	0.10	276.00	12348.00	21400	20240617	-31.82	12160	20240131	19.98	21400	-31.82	20240617	12160	19.98	20240131	21400	-31.82	20240617	12160	19.98	20240131	4.51	N	083930	500	79 억		888275	N	N	139	N	00	N
36	20240826	140648	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14690	-110	5	-0.74	128395220	8720	46.58	14950	14950	14620	19240	10360	14800	14724.22	5.96	0	-2739	15340	15070	14830	14560	14320	15205	14695	80	4440	500	10650	10	1	14912798	2191	53.22	1.19	12	0.06	276.00	12348.00	21400	20240617	-31.36	12160	20240131	20.81	21400	-31.36	20240617	12160	20.81	20240131	21400	-31.36	20240617	12160	20.81	20240131	4.51	N	083930	500	79 억		888275	N	N	139	N	00	N
37	20240826	130651	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14690	-110	5	-0.74	99287820	6734	35.97	14950	14950	14650	19240	10360	14800	14744.26	5.96	0	-2091	15340	15070	14830	14560	14320	15205	14695	80	4440	500	10650	10	1	14912798	2191	53.22	1.19	12	0.05	276.00	12348.00	21400	20240617	-31.36	12160	20240131	20.81	21400	-31.36	20240617	12160	20.81	20240131	21400	-31.36	20240617	12160	20.81	20240131	4.51	N	083930	500	79 억		888275	N	N	139	N	00	N
38	20240826	120646	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14750	-50	5	-0.34	79130320	5366	28.67	14950	14950	14650	19240	10360	14800	14746.61	5.96	0	-1309	15340	15070	14830	14560	14320	15205	14695	80	4440	500	10650	10	1	14912798	2200	53.44	1.19	12	0.04	276.00	12348.00	21400	20240617	-31.07	12160	20240131	21.30	21400	-31.07	20240617	12160	21.30	20240131	21400	-31.07	20240617	12160	21.30	20240131	4.51	N	083930	500	79 억		888275	N	N	139	N	00	N
39	20240826	110647	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14800	0	3	0.00	66097890	4480	23.93	14950	14950	14650	19240	10360	14800	14753.99	5.96	0	-1187	15340	15070	14830	14560	14320	15205	14695	80	4440	500	10650	10	1	14912798	2207	53.62	1.20	12	0.03	276.00	12348.00	21400	20240617	-30.84	12160	20240131	21.71	21400	-30.84	20240617	12160	21.71	20240131	21400	-30.84	20240617	12160	21.71	20240131	4.51	N	083930	500	79 억		888275	N	N	139	N	00	N
40	20240826	100649	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14800	0	3	0.00	46821000	3171	16.94	14950	14950	14670	19240	10360	14800	14765.37	5.96	0	-1127	15340	15070	14830	14560	14320	15205	14695	80	4440	500	10650	10	1	14912798	2207	53.62	1.20	12	0.02	276.00	12348.00	21400	20240617	-30.84	12160	20240131	21.71	21400	-30.84	20240617	12160	21.71	20240131	21400	-30.84	20240617	12160	21.71	20240131	4.51	N	083930	500	79 억		888275	N	N	139	N	00	N
41	20240826	090647	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14830	30	2	0.20	12374220	832	4.44	14950	14950	14800	19240	10360	14800	14872.86	5.96	0	-65	15340	15070	14830	14560	14320	15205	14695	80	4440	500	10650	10	1	14912798	2212	53.73	1.20	12	0.01	276.00	12348.00	21400	20240617	-30.70	12160	20240131	21.96	21400	-30.70	20240617	12160	21.96	20240131	21400	-30.70	20240617	12160	21.96	20240131	4.51	N	083930	500	79 억		888275	N	N	139	N	00	N
42	20240823	160644	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14800	-160	5	-1.07	270615020	18316	29.40	14590	15100	14590	19440	10480	14960	14774.31	5.96	0	-952	15666	15312	15056	14702	14446	15185	14575	80	4480	500	10770	10	1	14912798	2207	53.62	1.20	12	0.12	276.00	12348.00	21400	20240617	-30.84	12160	20240131	21.71	21400	-30.84	20240617	12160	21.71	20240131	21400	-30.84	20240617	12160	21.71	20240131	4.49	N	083930	500	79 억		888856	N	N	139	N	00	N
43	20240823	150648	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14850	-110	5	-0.74	256302280	17349	27.85	14590	15100	14590	19440	10480	14960	14773.32	5.96	0	-926	15666	15312	15056	14702	14446	15185	14575	80	4480	500	10770	10	1	14912798	2215	53.80	1.20	12	0.12	276.00	12348.00	21400	20240617	-30.61	12160	20240131	22.12	21400	-30.61	20240617	12160	22.12	20240131	21400	-30.61	20240617	12160	22.12	20240131	4.49	N	083930	500	79 억		888856	N	N	0	N	00	N
44	20240823	140647	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14890	-70	5	-0.47	216775050	14692	23.59	14590	15100	14590	19440	10480	14960	14754.63	5.96	0	-205	15666	15312	15056	14702	14446	15185	14575	80	4480	500	10770	10	1	14912798	2221	53.95	1.21	12	0.10	276.00	12348.00	21400	20240617	-30.42	12160	20240131	22.45	21400	-30.42	20240617	12160	22.45	20240131	21400	-30.42	20240617	12160	22.45	20240131	4.49	N	083930	500	79 억		888856	N	N	0	N	00	N
45	20240823	130647	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14840	-120	5	-0.80	209750470	14221	22.83	14590	15100	14590	19440	10480	14960	14749.35	5.96	0	159	15666	15312	15056	14702	14446	15185	14575	80	4480	500	10770	10	1	14912798	2213	53.77	1.20	12	0.10	276.00	12348.00	21400	20240617	-30.65	12160	20240131	22.04	21400	-30.65	20240617	12160	22.04	20240131	21400	-30.65	20240617	12160	22.04	20240131	4.49	N	083930	500	79 억		888856	N	N	0	N	00	N
46	20240823	120646	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14740	-220	5	-1.47	173453070	11768	18.89	14590	15100	14590	19440	10480	14960	14739.38	5.96	0	-1504	15666	15312	15056	14702	14446	15185	14575	80	4480	500	10770	10	1	14912798	2198	53.41	1.19	12	0.08	276.00	12348.00	21400	20240617	-31.12	12160	20240131	21.22	21400	-31.12	20240617	12160	21.22	20240131	21400	-31.12	20240617	12160	21.22	20240131	4.49	N	083930	500	79 억		888856	N	N	0	N	00	N
47	20240823	110646	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14680	-280	5	-1.87	148457510	10072	16.17	14590	15100	14590	19440	10480	14960	14739.63	5.96	0	-10	15666	15312	15056	14702	14446	15185	14575	80	4480	500	10770	10	1	14912798	2189	53.19	1.19	12	0.07	276.00	12348.00	21400	20240617	-31.40	12160	20240131	20.72	21400	-31.40	20240617	12160	20.72	20240131	21400	-31.40	20240617	12160	20.72	20240131	4.49	N	083930	500	79 억		888856	N	N	0	N	00	N
48	20240823	100646	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14880	-80	5	-0.53	53270800	3611	5.80	14590	15100	14590	19440	10480	14960	14752.37	5.96	0	-27	15666	15312	15056	14702	14446	15185	14575	80	4480	500	10770	10	1	14912798	2219	53.91	1.21	12	0.02	276.00	12348.00	21400	20240617	-30.47	12160	20240131	22.37	21400	-30.47	20240617	12160	22.37	20240131	21400	-30.47	20240617	12160	22.37	20240131	4.49	N	083930	500	79 억		888856	N	N	0	N	00	N
49	20240823	090648	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14900	-60	5	-0.40	27469520	1870	3.00	14590	15100	14590	19440	10480	14960	14689.58	5.96	0	30	15666	15312	15056	14702	14446	15185	14575	80	4480	500	10770	10	1	14912798	2222	53.99	1.21	12	0.01	276.00	12348.00	21400	20240617	-30.37	12160	20240131	22.53	21400	-30.37	20240617	12160	22.53	20240131	21400	-30.37	20240617	12160	22.53	20240131	4.49	N	083930	500	79 억		888856	N	N	0	N	00	N
50	20240822	160643	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14960	-280	5	-1.84	933072920	61973	85.68	15410	15410	14800	19810	10670	15240	15056.26	6.02	0	-9468	16140	15690	15350	14900	14560	15520	14730	80	4570	500	10970	10	1	14912798	2231	54.20	1.21	12	0.42	276.00	12348.00	21400	20240617	-30.09	12160	20240131	23.03	21400	-30.09	20240617	12160	23.03	20240131	21400	-30.09	20240617	12160	23.03	20240131	4.56	N	083930	500	79 억		898281	N	N	12	N	00	N
51	20240822	150648	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14990	-250	5	-1.64	901487020	59863	82.76	15410	15410	14800	19810	10670	15240	15059.17	6.02	0	-9427	16140	15690	15350	14900	14560	15520	14730	80	4570	500	10970	10	1	14912798	2235	54.31	1.21	12	0.40	276.00	12348.00	21400	20240617	-29.95	12160	20240131	23.27	21400	-29.95	20240617	12160	23.27	20240131	21400	-29.95	20240617	12160	23.27	20240131	4.56	N	083930	500	79 억		898281	N	N	12	N	00	N
52	20240822	140648	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14870	-370	5	-2.43	847792160	56280	77.81	15410	15410	14800	19810	10670	15240	15063.83	6.02	0	-8837	16140	15690	15350	14900	14560	15520	14730	80	4570	500	10970	10	1	14912798	2218	53.88	1.20	12	0.38	276.00	12348.00	21400	20240617	-30.51	12160	20240131	22.29	21400	-30.51	20240617	12160	22.29	20240131	21400	-30.51	20240617	12160	22.29	20240131	4.56	N	083930	500	79 억		898281	N	N	12	N	00	N
53	20240822	130649	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14920	-320	5	-2.10	799461040	53036	73.33	15410	15410	14800	19810	10670	15240	15073.93	6.02	0	-9458	16140	15690	15350	14900	14560	15520	14730	80	4570	500	10970	10	1	14912798	2225	54.06	1.21	12	0.36	276.00	12348.00	21400	20240617	-30.28	12160	20240131	22.70	21400	-30.28	20240617	12160	22.70	20240131	21400	-30.28	20240617	12160	22.70	20240131	4.56	N	083930	500	79 억		898281	N	N	12	N	00	N
54	20240822	120651	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14930	-310	5	-2.03	662073340	43795	60.55	15410	15410	14910	19810	10670	15240	15117.56	6.02	0	-10466	16140	15690	15350	14900	14560	15520	14730	80	4570	500	10970	10	1	14912798	2226	54.09	1.21	12	0.29	276.00	12348.00	21400	20240617	-30.23	12160	20240131	22.78	21400	-30.23	20240617	12160	22.78	20240131	21400	-30.23	20240617	12160	22.78	20240131	4.56	N	083930	500	79 억		898281	N	N	12	N	00	N
55	20240822	110645	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15060	-180	5	-1.18	562348350	37132	51.34	15410	15410	14930	19810	10670	15240	15144.57	6.02	0	-8773	16140	15690	15350	14900	14560	15520	14730	80	4570	500	10970	10	1	14912798	2246	54.57	1.22	12	0.25	276.00	12348.00	21400	20240617	-29.63	12160	20240131	23.85	21400	-29.63	20240617	12160	23.85	20240131	21400	-29.63	20240617	12160	23.85	20240131	4.56	N	083930	500	79 억		898281	N	N	12	N	00	N
56	20240822	100644	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15100	-140	5	-0.92	371654150	24432	33.78	15410	15410	15050	19810	10670	15240	15211.78	6.02	0	2048	16140	15690	15350	14900	14560	15520	14730	80	4570	500	10970	10	1	14912798	2252	54.71	1.22	12	0.16	276.00	12348.00	21400	20240617	-29.44	12160	20240131	24.18	21400	-29.44	20240617	12160	24.18	20240131	21400	-29.44	20240617	12160	24.18	20240131	4.56	N	083930	500	79 억		898281	N	N	12	N	00	N
57	20240822	090646	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15370	130	2	0.85	16862800	1097	1.52	15410	15410	15250	19810	10670	15240	15371.74	6.02	0	-583	16140	15690	15350	14900	14560	15520	14730	80	4570	500	10970	10	1	14912798	2292	55.69	1.24	12	0.01	276.00	12348.00	21400	20240617	-28.18	12160	20240131	26.40	21400	-28.18	20240617	12160	26.40	20240131	21400	-28.18	20240617	12160	26.40	20240131	4.56	N	083930	500	79 억		898281	N	N	12	N	00	N
58	20240821	160640	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15240	-580	5	-3.67	1094341290	71799	97.94	15750	15800	15010	20550	11080	15820	15241.74	5.99	0	5156	16426	16122	15646	15342	14866	16275	15495	80	4730	500	11390	10	1	14912798	2273	55.22	1.23	12	0.48	276.00	12348.00	21400	20240617	-28.79	12160	20240131	25.33	21400	-28.79	20240617	12160	25.33	20240131	21400	-28.79	20240617	12160	25.33	20240131	4.56	N	083930	500	79 억		892962	N	N	12	N	00	N
59	20240821	150649	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15240	-580	5	-3.67	1060901520	69605	94.94	15750	15800	15010	20550	11080	15820	15241.74	5.99	0	6286	16426	16122	15646	15342	14866	16275	15495	80	4730	500	11390	10	1	14912798	2273	55.22	1.23	12	0.47	276.00	12348.00	21400	20240617	-28.79	12160	20240131	25.33	21400	-28.79	20240617	12160	25.33	20240131	21400	-28.79	20240617	12160	25.33	20240131	4.56	N	083930	500	79 억		892962	N	N	0	N	00	N
60	20240821	140644	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15210	-610	5	-3.86	1012746400	66441	90.63	15750	15800	15010	20550	11080	15820	15242.79	5.99	0	7692	16426	16122	15646	15342	14866	16275	15495	80	4730	500	11390	10	1	14912798	2268	55.11	1.23	12	0.45	276.00	12348.00	21400	20240617	-28.93	12160	20240131	25.08	21400	-28.93	20240617	12160	25.08	20240131	21400	-28.93	20240617	12160	25.08	20240131	4.56	N	083930	500	79 억		892962	N	N	0	N	00	N
61	20240821	130651	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15260	-560	5	-3.54	678340210	44376	60.53	15750	15800	15010	20550	11080	15820	15286.20	5.99	0	-1011	16426	16122	15646	15342	14866	16275	15495	80	4730	500	11390	10	1	14912798	2276	55.29	1.24	12	0.30	276.00	12348.00	21400	20240617	-28.69	12160	20240131	25.49	21400	-28.69	20240617	12160	25.49	20240131	21400	-28.69	20240617	12160	25.49	20240131	4.56	N	083930	500	79 억		892962	N	N	0	N	00	N
62	20240821	120650	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15320	-500	5	-3.16	636800060	41662	56.83	15750	15800	15010	20550	11080	15820	15284.91	5.99	0	-470	16426	16122	15646	15342	14866	16275	15495	80	4730	500	11390	10	1	14912798	2285	55.51	1.24	12	0.28	276.00	12348.00	21400	20240617	-28.41	12160	20240131	25.99	21400	-28.41	20240617	12160	25.99	20240131	21400	-28.41	20240617	12160	25.99	20240131	4.56	N	083930	500	79 억		892962	N	N	0	N	00	N
63	20240821	110645	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15410	-410	5	-2.59	211995690	13689	18.67	15750	15800	15250	20550	11080	15820	15486.57	5.99	0	-4731	16426	16122	15646	15342	14866	16275	15495	80	4730	500	11390	10	1	14912798	2298	55.83	1.25	12	0.09	276.00	12348.00	21400	20240617	-27.99	12160	20240131	26.73	21400	-27.99	20240617	12160	26.73	20240131	21400	-27.99	20240617	12160	26.73	20240131	4.56	N	083930	500	79 억		892962	N	N	0	N	00	N
64	20240821	100651	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15570	-250	5	-1.58	100460070	6481	8.84	15750	15800	15250	20550	11080	15820	15500.71	5.99	0	-895	16426	16122	15646	15342	14866	16275	15495	80	4730	500	11390	10	1	14912798	2322	56.41	1.26	12	0.04	276.00	12348.00	21400	20240617	-27.24	12160	20240131	28.04	21400	-27.24	20240617	12160	28.04	20240131	21400	-27.24	20240617	12160	28.04	20240131	4.56	N	083930	500	79 억		892962	N	N	0	N	00	N
65	20240821	090644	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15740	-80	5	-0.51	19275420	1231	1.68	15750	15800	15400	20550	11080	15820	15658.34	5.99	0	-555	16426	16122	15646	15342	14866	16275	15495	80	4730	500	11390	10	1	14912798	2347	57.03	1.27	12	0.01	276.00	12348.00	21400	20240617	-26.45	12160	20240131	29.44	21400	-26.45	20240617	12160	29.44	20240131	21400	-26.45	20240617	12160	29.44	20240131	4.56	N	083930	500	79 억		892962	N	N	0	N	00	N
66	20240820	160636	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15820	650	2	4.28	1142070410	73169	120.66	15220	15950	15170	19720	10620	15170	15608.43	5.85	0	20101	15763	15466	15223	14926	14683	15345	14805	80	4550	500	10920	10	1	14912798	2359	57.32	1.28	12	0.49	276.00	12348.00	21400	20240617	-26.07	12160	20240131	30.10	21400	-26.07	20240617	12160	30.10	20240131	21400	-26.07	20240617	12160	30.10	20240131	4.57	N	083930	500	79 억		872085	N	N	43	N	00	N
67	20240820	150645	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15860	690	2	4.55	1052414730	67504	111.32	15220	15950	15170	19720	10620	15170	15590.41	5.85	0	20097	15763	15466	15223	14926	14683	15345	14805	80	4550	500	10920	10	1	14912798	2365	57.46	1.28	12	0.45	276.00	12348.00	21400	20240617	-25.89	12160	20240131	30.43	21400	-25.89	20240617	12160	30.43	20240131	21400	-25.89	20240617	12160	30.43	20240131	4.57	N	083930	500	79 억		872085	N	N	43	N	00	N
68	20240820	140643	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15750	580	2	3.82	654940360	42346	69.83	15220	15790	15170	19720	10620	15170	15466.40	5.85	0	11859	15763	15466	15223	14926	14683	15345	14805	80	4550	500	10920	10	1	14912798	2349	57.07	1.28	12	0.28	276.00	12348.00	21400	20240617	-26.40	12160	20240131	29.52	21400	-26.40	20240617	12160	29.52	20240131	21400	-26.40	20240617	12160	29.52	20240131	4.57	N	083930	500	79 억		872085	N	N	43	N	00	N
69	20240820	130644	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15340	170	2	1.12	285319800	18603	30.68	15220	15490	15170	19720	10620	15170	15337.30	5.85	0	1662	15763	15466	15223	14926	14683	15345	14805	80	4550	500	10920	10	1	14912798	2288	55.58	1.24	12	0.12	276.00	12348.00	21400	20240617	-28.32	12160	20240131	26.15	21400	-28.32	20240617	12160	26.15	20240131	21400	-28.32	20240617	12160	26.15	20240131	4.57	N	083930	500	79 억		872085	N	N	43	N	00	N
70	20240820	120643	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15300	130	2	0.86	242041340	15774	26.01	15220	15490	15170	19720	10620	15170	15344.32	5.85	0	1673	15763	15466	15223	14926	14683	15345	14805	80	4550	500	10920	10	1	14912798	2282	55.43	1.24	12	0.11	276.00	12348.00	21400	20240617	-28.50	12160	20240131	25.82	21400	-28.50	20240617	12160	25.82	20240131	21400	-28.50	20240617	12160	25.82	20240131	4.57	N	083930	500	79 억		872085	N	N	43	N	00	N
71	20240820	110640	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15330	160	2	1.05	229761450	14971	24.69	15220	15490	15170	19720	10620	15170	15347.10	5.85	0	1768	15763	15466	15223	14926	14683	15345	14805	80	4550	500	10920	10	1	14912798	2286	55.54	1.24	12	0.10	276.00	12348.00	21400	20240617	-28.36	12160	20240131	26.07	21400	-28.36	20240617	12160	26.07	20240131	21400	-28.36	20240617	12160	26.07	20240131	4.57	N	083930	500	79 억		872085	N	N	43	N	00	N
72	20240820	100639	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15330	160	2	1.05	176971330	11524	19.00	15220	15490	15170	19720	10620	15170	15356.76	5.85	0	1722	15763	15466	15223	14926	14683	15345	14805	80	4550	500	10920	10	1	14912798	2286	55.54	1.24	12	0.08	276.00	12348.00	21400	20240617	-28.36	12160	20240131	26.07	21400	-28.36	20240617	12160	26.07	20240131	21400	-28.36	20240617	12160	26.07	20240131	4.57	N	083930	500	79 억		872085	N	N	43	N	00	N
73	20240820	090640	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15320	150	2	0.99	25722080	1688	2.78	15220	15320	15170	19720	10620	15170	15238.20	5.85	0	636	15763	15466	15223	14926	14683	15345	14805	80	4550	500	10920	10	1	14912798	2285	55.51	1.24	12	0.01	276.00	12348.00	21400	20240617	-28.41	12160	20240131	25.99	21400	-28.41	20240617	12160	25.99	20240131	21400	-28.41	20240617	12160	25.99	20240131	4.57	N	083930	500	79 억		872085	N	N	43	N	00	N
74	20240819	160632	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15170	230	2	1.54	925111560	60637	169.59	15300	15520	14980	19420	10460	14940	15256.56	5.86	0	-1682	15366	15152	14986	14772	14606	15070	14690	80	4480	500	10750	10	1	14912798	2262	54.96	1.23	12	0.41	276.00	12348.00	21400	20240617	-29.11	12160	20240131	24.75	21400	-29.11	20240617	12160	24.75	20240131	21400	-29.11	20240617	12160	24.75	20240131	4.54	N	083930	500	79 억		873611	N	N	43	N	00	N
75	20240819	150638	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15090	150	2	1.00	899954470	58973	164.93	15300	15520	14980	19420	10460	14940	15260.45	5.86	0	-1264	15366	15152	14986	14772	14606	15070	14690	80	4480	500	10750	10	1	14912798	2250	54.67	1.22	12	0.40	276.00	12348.00	21400	20240617	-29.49	12160	20240131	24.10	21400	-29.49	20240617	12160	24.10	20240131	21400	-29.49	20240617	12160	24.10	20240131	4.54	N	083930	500	79 억		873611	N	N	34	N	00	N
76	20240819	140639	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15090	150	2	1.00	809476660	52957	148.11	15300	15520	14990	19420	10460	14940	15285.55	5.86	0	511	15366	15152	14986	14772	14606	15070	14690	80	4480	500	10750	10	1	14912798	2250	54.67	1.22	12	0.36	276.00	12348.00	21400	20240617	-29.49	12160	20240131	24.10	21400	-29.49	20240617	12160	24.10	20240131	21400	-29.49	20240617	12160	24.10	20240131	4.54	N	083930	500	79 억		873611	N	N	34	N	00	N
77	20240819	130635	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15070	130	2	0.87	765809190	50053	139.98	15300	15520	15030	19420	10460	14940	15299.97	5.86	0	2869	15366	15152	14986	14772	14606	15070	14690	80	4480	500	10750	10	1	14912798	2247	54.60	1.22	12	0.34	276.00	12348.00	21400	20240617	-29.58	12160	20240131	23.93	21400	-29.58	20240617	12160	23.93	20240131	21400	-29.58	20240617	12160	23.93	20240131	4.54	N	083930	500	79 억		873611	N	N	34	N	00	N
78	20240819	120636	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15110	170	2	1.14	719230400	46974	131.37	15300	15520	15030	19420	10460	14940	15311.24	5.86	0	4286	15366	15152	14986	14772	14606	15070	14690	80	4480	500	10750	10	1	14912798	2253	54.75	1.22	12	0.31	276.00	12348.00	21400	20240617	-29.39	12160	20240131	24.26	21400	-29.39	20240617	12160	24.26	20240131	21400	-29.39	20240617	12160	24.26	20240131	4.54	N	083930	500	79 억		873611	N	N	34	N	00	N
79	20240819	110637	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15210	270	2	1.81	692903830	45231	126.50	15300	15520	15030	19420	10460	14940	15319.22	5.86	0	5586	15366	15152	14986	14772	14606	15070	14690	80	4480	500	10750	10	1	14912798	2268	55.11	1.23	12	0.30	276.00	12348.00	21400	20240617	-28.93	12160	20240131	25.08	21400	-28.93	20240617	12160	25.08	20240131	21400	-28.93	20240617	12160	25.08	20240131	4.54	N	083930	500	79 억		873611	N	N	34	N	00	N
80	20240819	100639	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15270	330	2	2.21	635462350	41448	115.92	15300	15520	15030	19420	10460	14940	15331.56	5.86	0	8301	15366	15152	14986	14772	14606	15070	14690	80	4480	500	10750	10	1	14912798	2277	55.33	1.24	12	0.28	276.00	12348.00	21400	20240617	-28.64	12160	20240131	25.58	21400	-28.64	20240617	12160	25.58	20240131	21400	-28.64	20240617	12160	25.58	20240131	4.54	N	083930	500	79 억		873611	N	N	34	N	00	N
81	20240819	090638	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15180	240	2	1.61	78438920	5160	14.43	15300	15300	15030	19420	10460	14940	15201.34	5.86	0	-2278	15366	15152	14986	14772	14606	15070	14690	80	4480	500	10750	10	1	14912798	2264	55.00	1.23	12	0.03	276.00	12348.00	21400	20240617	-29.07	12160	20240131	24.84	21400	-29.07	20240617	12160	24.84	20240131	21400	-29.07	20240617	12160	24.84	20240131	4.54	N	083930	500	79 억		873611	N	N	34	N	00	N
82	20240816	160631	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14940	40	2	0.27	526855100	35293	16.68	15100	15200	14820	19370	10430	14900	14928.02	5.86	0	-28	16533	15716	15283	14466	14033	15500	14250	80	4470	500	10720	10	1	14912798	2228	54.13	1.21	12	0.24	276.00	12348.00	21400	20240617	-30.19	12160	20240131	22.86	21400	-30.19	20240617	12160	22.86	20240131	21400	-30.19	20240617	12160	22.86	20240131	4.49	N	083930	500	79 억		873661	N	N	34	N	00	N
83	20240816	150634	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14970	70	2	0.47	500624770	33538	15.85	15100	15200	14820	19370	10430	14900	14927.09	5.86	0	30	16533	15716	15283	14466	14033	15500	14250	80	4470	500	10720	10	1	14912798	2232	54.24	1.21	12	0.22	276.00	12348.00	21400	20240617	-30.05	12160	20240131	23.11	21400	-30.05	20240617	12160	23.11	20240131	21400	-30.05	20240617	12160	23.11	20240131	4.49	N	083930	500	79 억		873661	N	N	24	N	00	N
84	20240816	140637	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14850	-50	5	-0.34	453093480	30350	14.34	15100	15200	14820	19370	10430	14900	14928.94	5.86	0	-730	16533	15716	15283	14466	14033	15500	14250	80	4470	500	10720	10	1	14912798	2215	53.80	1.20	12	0.20	276.00	12348.00	21400	20240617	-30.61	12160	20240131	22.12	21400	-30.61	20240617	12160	22.12	20240131	21400	-30.61	20240617	12160	22.12	20240131	4.49	N	083930	500	79 억		873661	N	N	24	N	00	N
85	20240816	130638	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14880	-20	5	-0.13	395881210	26496	12.52	15100	15200	14820	19370	10430	14900	14941.17	5.86	0	-192	16533	15716	15283	14466	14033	15500	14250	80	4470	500	10720	10	1	14912798	2219	53.91	1.21	12	0.18	276.00	12348.00	21400	20240617	-30.47	12160	20240131	22.37	21400	-30.47	20240617	12160	22.37	20240131	21400	-30.47	20240617	12160	22.37	20240131	4.49	N	083930	500	79 억		873661	N	N	24	N	00	N
86	20240816	120634	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14890	-10	5	-0.07	362660000	24261	11.46	15100	15200	14820	19370	10430	14900	14948.27	5.86	0	75	16533	15716	15283	14466	14033	15500	14250	80	4470	500	10720	10	1	14912798	2221	53.95	1.21	12	0.16	276.00	12348.00	21400	20240617	-30.42	12160	20240131	22.45	21400	-30.42	20240617	12160	22.45	20240131	21400	-30.42	20240617	12160	22.45	20240131	4.49	N	083930	500	79 억		873661	N	N	24	N	00	N
87	20240816	110637	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14920	20	2	0.13	306128560	20457	9.67	15100	15200	14820	19370	10430	14900	14964.49	5.86	0	417	16533	15716	15283	14466	14033	15500	14250	80	4470	500	10720	10	1	14912798	2225	54.06	1.21	12	0.14	276.00	12348.00	21400	20240617	-30.28	12160	20240131	22.70	21400	-30.28	20240617	12160	22.70	20240131	21400	-30.28	20240617	12160	22.70	20240131	4.49	N	083930	500	79 억		873661	N	N	24	N	00	N
88	20240816	100633	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14890	-10	5	-0.07	242416960	16175	7.64	15100	15200	14820	19370	10430	14900	14987.14	5.86	0	1383	16533	15716	15283	14466	14033	15500	14250	80	4470	500	10720	10	1	14912798	2221	53.95	1.21	12	0.11	276.00	12348.00	21400	20240617	-30.42	12160	20240131	22.45	21400	-30.42	20240617	12160	22.45	20240131	21400	-30.42	20240617	12160	22.45	20240131	4.49	N	083930	500	79 억		873661	N	N	24	N	00	N
89	20240816	090635	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15000	100	2	0.67	112142390	7429	3.51	15100	15200	14980	19370	10430	14900	15095.22	5.86	0	1054	16533	15716	15283	14466	14033	15500	14250	80	4470	500	10720	10	1	14912798	2237	54.35	1.21	12	0.05	276.00	12348.00	21400	20240617	-29.91	12160	20240131	23.36	21400	-29.91	20240617	12160	23.36	20240131	21400	-29.91	20240617	12160	23.36	20240131	4.49	N	083930	500	79 억		873661	N	N	24	N	00	N
90	20240814	160634	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14900	-220	5	-1.46	3261634880	211349	183.36	15230	16100	14850	19650	10590	15120	15433.54	6.01	0	-22794	15806	15462	15026	14682	14246	15635	14855	80	4530	500	10880	10	1	14912798	2222	53.99	1.21	12	1.42	276.00	12348.00	21400	20240617	-30.37	12160	20240131	22.53	21400	-30.37	20240617	12160	22.53	20240131	21400	-30.37	20240617	12160	22.53	20240131	4.51	N	083930	500	79 억		896446	N	N	24	N	00	N
91	20240814	150636	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15000	-120	5	-0.79	3194447900	206841	179.45	15230	16100	14850	19650	10590	15120	15443.98	6.01	0	-22232	15806	15462	15026	14682	14246	15635	14855	80	4530	500	10880	10	1	14912798	2237	54.35	1.21	12	1.39	276.00	12348.00	21400	20240617	-29.91	12160	20240131	23.36	21400	-29.91	20240617	12160	23.36	20240131	21400	-29.91	20240617	12160	23.36	20240131	4.51	N	083930	500	79 억		896446	N	N	10	N	00	N
92	20240814	140640	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14890	-230	5	-1.52	3002203290	193953	168.27	15230	16100	14890	19650	10590	15120	15479.02	6.01	0	-25670	15806	15462	15026	14682	14246	15635	14855	80	4530	500	10880	10	1	14912798	2221	53.95	1.21	12	1.30	276.00	12348.00	21400	20240617	-30.42	12160	20240131	22.45	21400	-30.42	20240617	12160	22.45	20240131	21400	-30.42	20240617	12160	22.45	20240131	4.51	N	083930	500	79 억		896446	N	N	10	N	00	N
93	20240814	130637	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15130	10	2	0.07	2727596740	175653	152.39	15230	16100	15070	19650	10590	15120	15528.32	6.01	0	-26526	15806	15462	15026	14682	14246	15635	14855	80	4530	500	10880	10	1	14912798	2256	54.82	1.23	12	1.18	276.00	12348.00	21400	20240617	-29.30	12160	20240131	24.42	21400	-29.30	20240617	12160	24.42	20240131	21400	-29.30	20240617	12160	24.42	20240131	4.51	N	083930	500	79 억		896446	N	N	10	N	00	N
94	20240814	120634	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15250	130	2	0.86	2647391520	170353	147.79	15230	16100	15070	19650	10590	15120	15540.62	6.01	0	-25943	15806	15462	15026	14682	14246	15635	14855	80	4530	500	10880	10	1	14912798	2274	55.25	1.24	12	1.14	276.00	12348.00	21400	20240617	-28.74	12160	20240131	25.41	21400	-28.74	20240617	12160	25.41	20240131	21400	-28.74	20240617	12160	25.41	20240131	4.51	N	083930	500	79 억		896446	N	N	10	N	00	N
95	20240814	110631	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15240	120	2	0.79	2575490210	165612	143.68	15230	16100	15070	19650	10590	15120	15551.35	6.01	0	-25160	15806	15462	15026	14682	14246	15635	14855	80	4530	500	10880	10	1	14912798	2273	55.22	1.23	12	1.11	276.00	12348.00	21400	20240617	-28.79	12160	20240131	25.33	21400	-28.79	20240617	12160	25.33	20240131	21400	-28.79	20240617	12160	25.33	20240131	4.51	N	083930	500	79 억		896446	N	N	10	N	00	N
96	20240814	100630	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15240	120	2	0.79	2244934270	143835	124.79	15230	16100	15070	19650	10590	15120	15607.71	6.01	0	-30369	15806	15462	15026	14682	14246	15635	14855	80	4530	500	10880	10	1	14912798	2273	55.22	1.23	12	0.96	276.00	12348.00	21400	20240617	-28.79	12160	20240131	25.33	21400	-28.79	20240617	12160	25.33	20240131	21400	-28.79	20240617	12160	25.33	20240131	4.51	N	083930	500	79 억		896446	N	N	10	N	00	N
97	20240814	090703	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15250	130	2	0.86	47336400	3098	2.69	15230	15380	15200	19650	10590	15120	15279.66	6.01	0	-1452	15806	15462	15026	14682	14246	15635	14855	80	4530	500	10880	10	1	14912798	2274	55.25	1.24	12	0.02	276.00	12348.00	21400	20240617	-28.74	12160	20240131	25.41	21400	-28.74	20240617	12160	25.41	20240131	21400	-28.74	20240617	12160	25.41	20240131	4.51	N	083930	500	79 억		896446	N	N	10	N	00	N
98	20240813	160623	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15120	550	2	3.77	1734182450	114952	271.10	14680	15370	14590	18940	10200	14570	15086.11	6.10	0	-12667	15030	14800	14490	14260	13950	14915	14375	80	4370	500	10490	10	1	14912798	2255	54.78	1.22	12	0.77	276.00	12348.00	21400	20240617	-29.35	12160	20240131	24.34	21400	-29.35	20240617	12160	24.34	20240131	21400	-29.35	20240617	12160	24.34	20240131	4.50	N	083930	500	79 억		909249	N	N	10	N	00	N
99	20240813	150628	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15110	540	2	3.71	1647141300	109181	257.49	14680	15370	14590	18940	10200	14570	15086.34	6.10	0	-10064	15030	14800	14490	14260	13950	14915	14375	80	4370	500	10490	10	1	14912798	2253	54.75	1.22	12	0.73	276.00	12348.00	21400	20240617	-29.39	12160	20240131	24.26	21400	-29.39	20240617	12160	24.26	20240131	21400	-29.39	20240617	12160	24.26	20240131	4.50	N	083930	500	79 억		909249	N	N	0	N	00	N
100	20240813	140630	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14980	410	2	2.81	1453548620	96330	227.18	14680	15370	14590	18940	10200	14570	15089.26	6.10	0	-10531	15030	14800	14490	14260	13950	14915	14375	80	4370	500	10490	10	1	14912798	2234	54.28	1.21	12	0.65	276.00	12348.00	21400	20240617	-30.00	12160	20240131	23.19	21400	-30.00	20240617	12160	23.19	20240131	21400	-30.00	20240617	12160	23.19	20240131	4.50	N	083930	500	79 억		909249	N	N	0	N	00	N
101	20240813	130630	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15270	700	2	4.80	1309509660	86759	204.61	14680	15370	14590	18940	10200	14570	15093.65	6.10	0	-8491	15030	14800	14490	14260	13950	14915	14375	80	4370	500	10490	10	1	14912798	2277	55.33	1.24	12	0.58	276.00	12348.00	21400	20240617	-28.64	12160	20240131	25.58	21400	-28.64	20240617	12160	25.58	20240131	21400	-28.64	20240617	12160	25.58	20240131	4.50	N	083930	500	79 억		909249	N	N	0	N	00	N
102	20240813	120624	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15100	530	2	3.64	1020073830	67765	159.82	14680	15370	14590	18940	10200	14570	15053.11	6.10	0	-4251	15030	14800	14490	14260	13950	14915	14375	80	4370	500	10490	10	1	14912798	2252	54.71	1.22	12	0.45	276.00	12348.00	21400	20240617	-29.44	12160	20240131	24.18	21400	-29.44	20240617	12160	24.18	20240131	21400	-29.44	20240617	12160	24.18	20240131	4.50	N	083930	500	79 억		909249	N	N	0	N	00	N
103	20240813	110623	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15050	480	2	3.29	438975560	29383	69.30	14680	15190	14590	18940	10200	14570	14939.78	6.10	0	-4168	15030	14800	14490	14260	13950	14915	14375	80	4370	500	10490	10	1	14912798	2244	54.53	1.22	12	0.20	276.00	12348.00	21400	20240617	-29.67	12160	20240131	23.77	21400	-29.67	20240617	12160	23.77	20240131	21400	-29.67	20240617	12160	23.77	20240131	4.50	N	083930	500	79 억		909249	N	N	0	N	00	N
104	20240813	100626	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14820	250	2	1.72	353651200	23662	55.80	14680	15190	14590	18940	10200	14570	14945.96	6.10	0	-2081	15030	14800	14490	14260	13950	14915	14375	80	4370	500	10490	10	1	14912798	2210	53.70	1.20	12	0.16	276.00	12348.00	21400	20240617	-30.75	12160	20240131	21.88	21400	-30.75	20240617	12160	21.88	20240131	21400	-30.75	20240617	12160	21.88	20240131	4.50	N	083930	500	79 억		909249	N	N	0	N	00	N
105	20240813	090629	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14890	320	2	2.20	49927570	3373	7.95	14680	14890	14590	18940	10200	14570	14802.13	6.10	0	-14	15030	14800	14490	14260	13950	14915	14375	80	4370	500	10490	10	1	14912798	2221	53.95	1.21	12	0.02	276.00	12348.00	21400	20240617	-30.42	12160	20240131	22.45	21400	-30.42	20240617	12160	22.45	20240131	21400	-30.42	20240617	12160	22.45	20240131	4.50	N	083930	500	79 억		909249	N	N	0	N	00	N
106	20240812	160622	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14570	390	2	2.75	610305950	41900	136.79	14380	14720	14180	18430	9930	14180	14565.80	6.15	0	-7873	14560	14370	14150	13960	13740	14465	14055	80	4250	500	10200	10	1	14912798	2173	52.79	1.18	12	0.28	276.00	12348.00	21400	20240617	-31.92	12160	20240131	19.82	21400	-31.92	20240617	12160	19.82	20240131	21400	-31.92	20240617	12160	19.82	20240131	4.56	N	083930	500	79 억		916915	N	N	25	N	00	N
107	20240812	150622	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14660	480	2	3.39	577200740	39629	129.38	14380	14720	14180	18430	9930	14180	14565.14	6.15	0	-7524	14560	14370	14150	13960	13740	14465	14055	80	4250	500	10200	10	1	14912798	2186	53.12	1.19	12	0.27	276.00	12348.00	21400	20240617	-31.50	12160	20240131	20.56	21400	-31.50	20240617	12160	20.56	20240131	21400	-31.50	20240617	12160	20.56	20240131	4.56	N	083930	500	79 억		916915	N	N	25	N	00	N
108	20240812	140621	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14670	490	2	3.46	527826660	36254	118.36	14380	14720	14180	18430	9930	14180	14559.16	6.15	0	-5855	14560	14370	14150	13960	13740	14465	14055	80	4250	500	10200	10	1	14912798	2188	53.15	1.19	12	0.24	276.00	12348.00	21400	20240617	-31.45	12160	20240131	20.64	21400	-31.45	20240617	12160	20.64	20240131	21400	-31.45	20240617	12160	20.64	20240131	4.56	N	083930	500	79 억		916915	N	N	25	N	00	N
109	20240812	130619	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14690	510	2	3.60	454159070	31223	101.93	14380	14720	14180	18430	9930	14180	14545.69	6.15	0	-3274	14560	14370	14150	13960	13740	14465	14055	80	4250	500	10200	10	1	14912798	2191	53.22	1.19	12	0.21	276.00	12348.00	21400	20240617	-31.36	12160	20240131	20.81	21400	-31.36	20240617	12160	20.81	20240131	21400	-31.36	20240617	12160	20.81	20240131	4.56	N	083930	500	79 억		916915	N	N	25	N	00	N
110	20240812	120617	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14710	530	2	3.74	363381550	25037	81.74	14380	14720	14180	18430	9930	14180	14513.82	6.15	0	-412	14560	14370	14150	13960	13740	14465	14055	80	4250	500	10200	10	1	14912798	2194	53.30	1.19	12	0.17	276.00	12348.00	21400	20240617	-31.26	12160	20240131	20.97	21400	-31.26	20240617	12160	20.97	20240131	21400	-31.26	20240617	12160	20.97	20240131	4.56	N	083930	500	79 억		916915	N	N	25	N	00	N
111	20240812	110619	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14600	420	2	2.96	288896920	19961	65.17	14380	14620	14180	18430	9930	14180	14473.11	6.15	0	458	14560	14370	14150	13960	13740	14465	14055	80	4250	500	10200	10	1	14912798	2177	52.90	1.18	12	0.13	276.00	12348.00	21400	20240617	-31.78	12160	20240131	20.07	21400	-31.78	20240617	12160	20.07	20240131	21400	-31.78	20240617	12160	20.07	20240131	4.56	N	083930	500	79 억		916915	N	N	25	N	00	N
112	20240812	100615	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14580	400	2	2.82	192506490	13348	43.58	14380	14600	14180	18430	9930	14180	14422.18	6.15	0	999	14560	14370	14150	13960	13740	14465	14055	80	4250	500	10200	10	1	14912798	2174	52.83	1.18	12	0.09	276.00	12348.00	21400	20240617	-31.87	12160	20240131	19.90	21400	-31.87	20240617	12160	19.90	20240131	21400	-31.87	20240617	12160	19.90	20240131	4.56	N	083930	500	79 억		916915	N	N	25	N	00	N
113	20240812	090614	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14200	20	2	0.14	33725540	2375	7.75	14380	14380	14180	18430	9930	14180	14200.25	6.15	0	574	14560	14370	14150	13960	13740	14465	14055	80	4250	500	10200	10	1	14912798	2118	51.45	1.15	12	0.02	276.00	12348.00	21400	20240617	-33.64	12160	20240131	16.78	21400	-33.64	20240617	12160	16.78	20240131	21400	-33.64	20240617	12160	16.78	20240131	4.56	N	083930	500	79 억		916915	N	N	25	N	00	N
114	20240809	160612	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14180	290	2	2.09	430890260	30531	150.54	14060	14340	13930	18050	9730	13890	14113.19	6.15	0	123	14276	14082	13856	13662	13436	14180	13760	80	4160	500	10000	10	1	14912798	2115	51.38	1.15	12	0.20	276.00	12348.00	21400	20240617	-33.74	12160	20240131	16.61	21400	-33.74	20240617	12160	16.61	20240131	21400	-33.74	20240617	12160	16.61	20240131	4.56	N	083930	500	79 억		916948	N	N	25	N	00	N
115	20240809	150627	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14170	280	2	2.02	389114810	27584	136.01	14060	14340	13930	18050	9730	13890	14106.54	6.15	0	-359	14276	14082	13856	13662	13436	14180	13760	80	4160	500	10000	10	1	14912798	2113	51.34	1.15	12	0.18	276.00	12348.00	21400	20240617	-33.79	12160	20240131	16.53	21400	-33.79	20240617	12160	16.53	20240131	21400	-33.79	20240617	12160	16.53	20240131	4.56	N	083930	500	79 억		916948	N	N	88	N	00	N
116	20240809	140625	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14120	230	2	1.66	357148480	25329	124.89	14060	14340	13930	18050	9730	13890	14100.38	6.15	0	-995	14276	14082	13856	13662	13436	14180	13760	80	4160	500	10000	10	1	14912798	2106	51.16	1.14	12	0.17	276.00	12348.00	21400	20240617	-34.02	12160	20240131	16.12	21400	-34.02	20240617	12160	16.12	20240131	21400	-34.02	20240617	12160	16.12	20240131	4.56	N	083930	500	79 억		916948	N	N	88	N	00	N
117	20240809	130625	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14220	330	2	2.38	309011760	21940	108.18	14060	14340	13930	18050	9730	13890	14084.40	6.15	0	528	14276	14082	13856	13662	13436	14180	13760	80	4160	500	10000	10	1	14912798	2121	51.52	1.15	12	0.15	276.00	12348.00	21400	20240617	-33.55	12160	20240131	16.94	21400	-33.55	20240617	12160	16.94	20240131	21400	-33.55	20240617	12160	16.94	20240131	4.56	N	083930	500	79 억		916948	N	N	88	N	00	N
118	20240809	120623	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14230	340	2	2.45	259182050	18438	90.91	14060	14340	13930	18050	9730	13890	14056.95	6.15	0	1346	14276	14082	13856	13662	13436	14180	13760	80	4160	500	10000	10	1	14912798	2122	51.56	1.15	12	0.12	276.00	12348.00	21400	20240617	-33.50	12160	20240131	17.02	21400	-33.50	20240617	12160	17.02	20240131	21400	-33.50	20240617	12160	17.02	20240131	4.56	N	083930	500	79 억		916948	N	N	88	N	00	N
119	20240809	110616	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14050	160	2	1.15	228426320	16264	80.19	14060	14340	13930	18050	9730	13890	14044.90	6.15	0	2072	14276	14082	13856	13662	13436	14180	13760	80	4160	500	10000	10	1	14912798	2095	50.91	1.14	12	0.11	276.00	12348.00	21400	20240617	-34.35	12160	20240131	15.54	21400	-34.35	20240617	12160	15.54	20240131	21400	-34.35	20240617	12160	15.54	20240131	4.56	N	083930	500	79 억		916948	N	N	88	N	00	N
120	20240809	100626	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14150	260	2	1.87	77095300	5445	26.85	14060	14340	14060	18050	9730	13890	14158.92	6.15	0	792	14276	14082	13856	13662	13436	14180	13760	80	4160	500	10000	10	1	14912798	2110	51.27	1.15	12	0.04	276.00	12348.00	21400	20240617	-33.88	12160	20240131	16.37	21400	-33.88	20240617	12160	16.37	20240131	21400	-33.88	20240617	12160	16.37	20240131	4.56	N	083930	500	79 억		916948	N	N	88	N	00	N
121	20240809	090618	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14120	230	2	1.66	12681750	897	4.42	14060	14340	14060	18050	9730	13890	14137.96	6.15	0	131	14276	14082	13856	13662	13436	14180	13760	80	4160	500	10000	10	1	14912798	2106	51.16	1.14	12	0.01	276.00	12348.00	21400	20240617	-34.02	12160	20240131	16.12	21400	-34.02	20240617	12160	16.12	20240131	21400	-34.02	20240617	12160	16.12	20240131	4.56	N	083930	500	79 억		916948	N	N	88	N	00	N
122	20240808	160609	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13890	-20	5	-0.14	280233570	20281	38.08	13700	14050	13630	18080	9740	13910	13817.52	6.17	0	-4153	14696	14302	13856	13462	13016	14500	13660	80	4170	500	10010	10	1	14912798	2071	50.33	1.12	12	0.14	276.00	12348.00	21400	20240617	-35.09	12160	20240131	14.23	21400	-35.09	20240617	12160	14.23	20240131	21400	-35.09	20240617	12160	14.23	20240131	4.64	N	083930	500	79 억		920535	N	N	88	N	00	N
123	20240808	150615	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13820	-90	5	-0.65	269721470	19523	36.66	13700	14050	13630	18080	9740	13910	13815.57	6.17	0	-3672	14696	14302	13856	13462	13016	14500	13660	80	4170	500	10010	10	1	14912798	2061	50.07	1.12	12	0.13	276.00	12348.00	21400	20240617	-35.42	12160	20240131	13.65	21400	-35.42	20240617	12160	13.65	20240131	21400	-35.42	20240617	12160	13.65	20240131	4.64	N	083930	500	79 억		920535	N	N	253	N	00	N
124	20240808	140617	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13810	-100	5	-0.72	233432040	16903	31.74	13700	14050	13630	18080	9740	13910	13810.10	6.17	0	-4114	14696	14302	13856	13462	13016	14500	13660	80	4170	500	10010	10	1	14912798	2059	50.04	1.12	12	0.11	276.00	12348.00	21400	20240617	-35.47	12160	20240131	13.57	21400	-35.47	20240617	12160	13.57	20240131	21400	-35.47	20240617	12160	13.57	20240131	4.64	N	083930	500	79 억		920535	N	N	253	N	00	N
125	20240808	130617	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13930	20	2	0.14	223424710	16181	30.38	13700	14050	13630	18080	9740	13910	13807.84	6.17	0	-4090	14696	14302	13856	13462	13016	14500	13660	80	4170	500	10010	10	1	14912798	2077	50.47	1.13	12	0.11	276.00	12348.00	21400	20240617	-34.91	12160	20240131	14.56	21400	-34.91	20240617	12160	14.56	20240131	21400	-34.91	20240617	12160	14.56	20240131	4.64	N	083930	500	79 억		920535	N	N	253	N	00	N
126	20240808	120623	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13770	-140	5	-1.01	171705960	12468	23.41	13700	13920	13630	18080	9740	13910	13771.73	6.17	0	-3853	14696	14302	13856	13462	13016	14500	13660	80	4170	500	10010	10	1	14912798	2053	49.89	1.12	12	0.08	276.00	12348.00	21400	20240617	-35.65	12160	20240131	13.24	21400	-35.65	20240617	12160	13.24	20240131	21400	-35.65	20240617	12160	13.24	20240131	4.64	N	083930	500	79 억		920535	N	N	253	N	00	N
127	20240808	110618	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13790	-120	5	-0.86	155066580	11264	21.15	13700	13920	13630	18080	9740	13910	13766.56	6.17	0	-4062	14696	14302	13856	13462	13016	14500	13660	80	4170	500	10010	10	1	14912798	2056	49.96	1.12	12	0.08	276.00	12348.00	21400	20240617	-35.56	12160	20240131	13.40	21400	-35.56	20240617	12160	13.40	20240131	21400	-35.56	20240617	12160	13.40	20240131	4.64	N	083930	500	79 억		920535	N	N	253	N	00	N
128	20240808	100614	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13770	-140	5	-1.01	119332510	8667	16.27	13700	13920	13630	18080	9740	13910	13768.61	6.17	0	-3985	14696	14302	13856	13462	13016	14500	13660	80	4170	500	10010	10	1	14912798	2053	49.89	1.12	12	0.06	276.00	12348.00	21400	20240617	-35.65	12160	20240131	13.24	21400	-35.65	20240617	12160	13.24	20240131	21400	-35.65	20240617	12160	13.24	20240131	4.64	N	083930	500	79 억		920535	N	N	253	N	00	N
129	20240808	090611	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13870	-40	5	-0.29	5653640	412	0.77	13700	13900	13700	18080	9740	13910	13722.43	6.17	0	62	14696	14302	13856	13462	13016	14500	13660	80	4170	500	10010	10	1	14912798	2068	50.25	1.12	12	0.00	276.00	12348.00	21400	20240617	-35.19	12160	20240131	14.06	21400	-35.19	20240617	12160	14.06	20240131	21400	-35.19	20240617	12160	14.06	20240131	4.64	N	083930	500	79 억		920535	N	N	253	N	00	N
130	20240807	160601	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13910	350	2	2.58	735644780	53223	56.76	13560	14250	13410	17620	9500	13560	13822.93	6.22	0	-6427	14393	13976	13693	13276	12993	14185	13485	80	4060	500	9760	10	1	14912798	2074	50.40	1.13	12	0.36	276.00	12348.00	21400	20240617	-35.00	12160	20240131	14.39	21400	-35.00	20240617	12160	14.39	20240131	21400	-35.00	20240617	12160	14.39	20240131	4.94	N	083930	500	79 억		926989	N	N	253	N	00	N
131	20240807	150612	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13930	370	2	2.73	697108420	50455	53.81	13560	14250	13410	17620	9500	13560	13817.47	6.22	0	-5920	14393	13976	13693	13276	12993	14185	13485	80	4060	500	9760	10	1	14912798	2077	50.47	1.13	12	0.34	276.00	12348.00	21400	20240617	-34.91	12160	20240131	14.56	21400	-34.91	20240617	12160	14.56	20240131	21400	-34.91	20240617	12160	14.56	20240131	4.94	N	083930	500	79 억		926989	N	N	180	N	00	N
132	20240807	140614	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13950	390	2	2.88	652704610	47282	50.43	13560	14250	13410	17620	9500	13560	13805.56	6.22	0	-5398	14393	13976	13693	13276	12993	14185	13485	80	4060	500	9760	10	1	14912798	2080	50.54	1.13	12	0.32	276.00	12348.00	21400	20240617	-34.81	12160	20240131	14.72	21400	-34.81	20240617	12160	14.72	20240131	21400	-34.81	20240617	12160	14.72	20240131	4.94	N	083930	500	79 억		926989	N	N	180	N	00	N
133	20240807	130610	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14110	550	2	4.06	615909940	44656	47.62	13560	14250	13410	17620	9500	13560	13793.38	6.22	0	-5012	14393	13976	13693	13276	12993	14185	13485	80	4060	500	9760	10	1	14912798	2104	51.12	1.14	12	0.30	276.00	12348.00	21400	20240617	-34.07	12160	20240131	16.04	21400	-34.07	20240617	12160	16.04	20240131	21400	-34.07	20240617	12160	16.04	20240131	4.94	N	083930	500	79 억		926989	N	N	180	N	00	N
134	20240807	120614	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14060	500	2	3.69	487203580	35556	37.92	13560	14060	13410	17620	9500	13560	13703.25	6.22	0	-2467	14393	13976	13693	13276	12993	14185	13485	80	4060	500	9760	10	1	14912798	2097	50.94	1.14	12	0.24	276.00	12348.00	21400	20240617	-34.30	12160	20240131	15.62	21400	-34.30	20240617	12160	15.62	20240131	21400	-34.30	20240617	12160	15.62	20240131	4.94	N	083930	500	79 억		926989	N	N	180	N	00	N
135	20240807	110612	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13810	250	2	1.84	357245500	26257	28.00	13560	13920	13410	17620	9500	13560	13606.08	6.22	0	-4541	14393	13976	13693	13276	12993	14185	13485	80	4060	500	9760	10	1	14912798	2059	50.04	1.12	12	0.18	276.00	12348.00	21400	20240617	-35.47	12160	20240131	13.57	21400	-35.47	20240617	12160	13.57	20240131	21400	-35.47	20240617	12160	13.57	20240131	4.94	N	083930	500	79 억		926989	N	N	180	N	00	N
136	20240807	100607	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13550	-10	5	-0.07	172282890	12668	13.51	13560	13790	13470	17620	9500	13560	13600.50	6.22	0	-4755	14393	13976	13693	13276	12993	14185	13485	80	4060	500	9760	10	1	14912798	2021	49.09	1.10	12	0.08	276.00	12348.00	21400	20240617	-36.68	12160	20240131	11.43	21400	-36.68	20240617	12160	11.43	20240131	21400	-36.68	20240617	12160	11.43	20240131	4.94	N	083930	500	79 억		926989	N	N	180	N	00	N
137	20240807	090610	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13690	130	2	0.96	11622750	856	0.91	13560	13790	13560	17620	9500	13560	13583.57	6.22	0	11	14393	13976	13693	13276	12993	14185	13485	80	4060	500	9760	10	1	14912798	2042	49.60	1.11	12	0.01	276.00	12348.00	21400	20240617	-36.03	12160	20240131	12.58	21400	-36.03	20240617	12160	12.58	20240131	21400	-36.03	20240617	12160	12.58	20240131	4.94	N	083930	500	79 억		926989	N	N	180	N	00	N
138	20240806	160559	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13560	170	2	1.27	1289271400	93655	49.78	13510	14110	13410	17400	9380	13390	13766.43	6.31	0	-13353	15610	14500	13570	12460	11530	14035	11995	80	4010	500	9640	10	1	14912798	2022	49.13	1.10	12	0.63	276.00	12348.00	21400	20240617	-36.64	12160	20240131	11.51	21400	-36.64	20240617	12160	11.51	20240131	21400	-36.64	20240617	12160	11.51	20240131	4.99	N	083930	500	79 억		940429	N	N	180	N	00	N
139	20240806	150610	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13770	380	2	2.84	1198908320	87014	46.25	13510	14110	13410	17400	9380	13390	13778.54	6.31	0	-12430	15610	14500	13570	12460	11530	14035	11995	80	4010	500	9640	10	1	14912798	2053	49.89	1.12	12	0.58	276.00	12348.00	21400	20240617	-35.65	12160	20240131	13.24	21400	-35.65	20240617	12160	13.24	20240131	21400	-35.65	20240617	12160	13.24	20240131	4.99	N	083930	500	79 억		940429	N	N	1300	N	00	N
140	20240806	140606	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13650	260	2	1.94	1019559370	73837	39.25	13510	14110	13410	17400	9380	13390	13808.51	6.31	0	-14993	15610	14500	13570	12460	11530	14035	11995	80	4010	500	9640	10	1	14912798	2036	49.46	1.11	12	0.50	276.00	12348.00	21400	20240617	-36.21	12160	20240131	12.25	21400	-36.21	20240617	12160	12.25	20240131	21400	-36.21	20240617	12160	12.25	20240131	4.99	N	083930	500	79 억		940429	N	N	1300	N	00	N
141	20240806	130607	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13800	410	2	3.06	914126030	66189	35.18	13510	14110	13410	17400	9380	13390	13811.14	6.31	0	-12772	15610	14500	13570	12460	11530	14035	11995	80	4010	500	9640	10	1	14912798	2058	50.00	1.12	12	0.44	276.00	12348.00	21400	20240617	-35.51	12160	20240131	13.49	21400	-35.51	20240617	12160	13.49	20240131	21400	-35.51	20240617	12160	13.49	20240131	4.99	N	083930	500	79 억		940429	N	N	1300	N	00	N
142	20240806	120609	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13710	320	2	2.39	812287280	58851	31.28	13510	14110	13410	17400	9380	13390	13802.76	6.31	0	-11327	15610	14500	13570	12460	11530	14035	11995	80	4010	500	9640	10	1	14912798	2045	49.67	1.11	12	0.39	276.00	12348.00	21400	20240617	-35.93	12160	20240131	12.75	21400	-35.93	20240617	12160	12.75	20240131	21400	-35.93	20240617	12160	12.75	20240131	4.99	N	083930	500	79 억		940429	N	N	1300	N	00	N
143	20240806	110601	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13650	260	2	1.94	702807840	50819	27.01	13510	14110	13410	17400	9380	13390	13830.03	6.31	0	-7534	15610	14500	13570	12460	11530	14035	11995	80	4010	500	9640	10	1	14912798	2036	49.46	1.11	12	0.34	276.00	12348.00	21400	20240617	-36.21	12160	20240131	12.25	21400	-36.21	20240617	12160	12.25	20240131	21400	-36.21	20240617	12160	12.25	20240131	4.99	N	083930	500	79 억		940429	N	N	1300	N	00	N
144	20240806	100602	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14000	610	2	4.56	427142340	30722	16.33	13510	14110	13510	17400	9380	13390	13904.24	6.31	0	-2199	15610	14500	13570	12460	11530	14035	11995	80	4010	500	9640	10	1	14912798	2088	50.72	1.13	12	0.21	276.00	12348.00	21400	20240617	-34.58	12160	20240131	15.13	21400	-34.58	20240617	12160	15.13	20240131	21400	-34.58	20240617	12160	15.13	20240131	4.99	N	083930	500	79 억		940429	N	N	1300	N	00	N
145	20240806	090603	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13690	300	2	2.24	75149670	5517	2.93	13510	13990	13510	17400	9380	13390	13623.42	6.31	0	-611	15610	14500	13570	12460	11530	14035	11995	80	4010	500	9640	10	1	14912798	2042	49.60	1.11	12	0.04	276.00	12348.00	21400	20240617	-36.03	12160	20240131	12.58	21400	-36.03	20240617	12160	12.58	20240131	21400	-36.03	20240617	12160	12.58	20240131	4.99	N	083930	500	79 억		940429	N	N	1300	N	00	N
146	20240805	160553	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13390	-1470	5	-9.89	2596218520	186726	87.17	14650	14680	12640	19310	10410	14860	13904.45	6.53	0	-33418	15813	15336	14723	14246	13633	15575	14485	80	4450	500	10690	10	1	14912798	1997	48.51	1.08	12	1.25	276.00	12348.00	21400	20240617	-37.43	12160	20240131	10.12	21400	-37.43	20240617	12160	10.12	20240131	21400	-37.43	20240617	12160	10.12	20240131	5.03	N	083930	500	79 억		973715	N	N	1300	N	00	N
147	20240805	150603	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13480	-1380	5	-9.29	2249836450	160856	75.10	14650	14680	12640	19310	10410	14860	13986.65	6.53	0	-28055	15813	15336	14723	14246	13633	15575	14485	80	4450	500	10690	10	1	14912798	2010	48.84	1.09	12	1.08	276.00	12348.00	21400	20240617	-37.01	12160	20240131	10.86	21400	-37.01	20240617	12160	10.86	20240131	21400	-37.01	20240617	12160	10.86	20240131	5.03	N	083930	500	79 억		973715	N	N	0	N	00	N
148	20240805	140605	58	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13800	-1060	5	-7.13	1506885280	105863	49.42	14650	14680	13800	19310	10410	14860	14234.30	6.53	0	-30403	15813	15336	14723	14246	13633	15575	14485	80	4450	500	10690	10	1	14912798	2058	50.00	1.12	12	0.71	276.00	12348.00	21400	20240617	-35.51	12160	20240131	13.49	21400	-35.51	20240617	12160	13.49	20240131	21400	-35.51	20240617	12160	13.49	20240131	5.03	N	083930	500	79 억		973715	N	N	0	N	00	N
149	20240805	130601	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14120	-740	5	-4.98	1193078980	83425	38.95	14650	14680	14080	19310	10410	14860	14301.22	6.53	0	-27895	15813	15336	14723	14246	13633	15575	14485	80	4450	500	10690	10	1	14912798	2106	51.16	1.14	12	0.56	276.00	12348.00	21400	20240617	-34.02	12160	20240131	16.12	21400	-34.02	20240617	12160	16.12	20240131	21400	-34.02	20240617	12160	16.12	20240131	5.03	N	083930	500	79 억		973715	N	N	0	N	00	N
150	20240805	120558	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14280	-580	5	-3.90	908304120	63402	29.60	14650	14680	14080	19310	10410	14860	14326.11	6.53	0	-20825	15813	15336	14723	14246	13633	15575	14485	80	4450	500	10690	10	1	14912798	2130	51.74	1.16	12	0.43	276.00	12348.00	21400	20240617	-33.27	12160	20240131	17.43	21400	-33.27	20240617	12160	17.43	20240131	21400	-33.27	20240617	12160	17.43	20240131	5.03	N	083930	500	79 억		973715	N	N	0	N	00	N
151	20240805	110601	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14440	-420	5	-2.83	603716650	42060	19.64	14650	14680	14130	19310	10410	14860	14353.70	6.53	0	-13898	15813	15336	14723	14246	13633	15575	14485	80	4450	500	10690	10	1	14912798	2153	52.32	1.17	12	0.28	276.00	12348.00	21400	20240617	-32.52	12160	20240131	18.75	21400	-32.52	20240617	12160	18.75	20240131	21400	-32.52	20240617	12160	18.75	20240131	5.03	N	083930	500	79 억		973715	N	N	0	N	00	N
152	20240805	100557	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14450	-410	5	-2.76	393019270	27367	12.78	14650	14680	14130	19310	10410	14860	14361.07	6.53	0	-8042	15813	15336	14723	14246	13633	15575	14485	80	4450	500	10690	10	1	14912798	2155	52.36	1.17	12	0.18	276.00	12348.00	21400	20240617	-32.48	12160	20240131	18.83	21400	-32.48	20240617	12160	18.83	20240131	21400	-32.48	20240617	12160	18.83	20240131	5.03	N	083930	500	79 억		973715	N	N	0	N	00	N
153	20240805	090554	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14240	-620	5	-4.17	83690200	5798	2.71	14650	14680	14240	19310	10410	14860	14434.32	6.53	0	-2261	15813	15336	14723	14246	13633	15575	14485	80	4450	500	10690	10	1	14912798	2124	51.59	1.15	12	0.04	276.00	12348.00	21400	20240617	-33.46	12160	20240131	17.11	21400	-33.46	20240617	12160	17.11	20240131	21400	-33.46	20240617	12160	17.11	20240131	5.03	N	083930	500	79 억		973715	N	N	0	N	00	N
154	20240802	160549	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14860	-20	5	-0.13	3164154560	213980	251.61	14780	15200	14110	19340	10420	14880	14787.10	7.08	0	-80616	15460	15170	14810	14520	14160	15315	14665	80	4460	500	10710	10	1	14912798	2216	53.84	1.20	12	1.43	276.00	12348.00	21400	20240617	-30.56	12160	20240131	22.20	21400	-30.56	20240617	12160	22.20	20240131	21400	-30.56	20240617	12160	22.20	20240131	5.10	N	083930	500	79 억		1055106	N	N	97	N	00	N
155	20240802	150547	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14900	20	2	0.13	3077078310	208106	244.70	14780	15200	14110	19340	10420	14880	14786.11	7.08	0	-76307	15460	15170	14810	14520	14160	15315	14665	80	4460	500	10710	10	1	14912798	2222	53.99	1.21	12	1.40	276.00	12348.00	21400	20240617	-30.37	12160	20240131	22.53	21400	-30.37	20240617	12160	22.53	20240131	21400	-30.37	20240617	12160	22.53	20240131	5.10	N	083930	500	79 억		1055106	N	N	97	N	00	N
156	20240802	140552	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15040	160	2	1.08	2665599610	180584	212.34	14780	15200	14110	19340	10420	14880	14761.00	7.08	0	-73258	15460	15170	14810	14520	14160	15315	14665	80	4460	500	10710	10	1	14912798	2243	54.49	1.22	12	1.21	276.00	12348.00	21400	20240617	-29.72	12160	20240131	23.68	21400	-29.72	20240617	12160	23.68	20240131	21400	-29.72	20240617	12160	23.68	20240131	5.10	N	083930	500	79 억		1055106	N	N	97	N	00	N
157	20240802	130551	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15170	290	2	1.95	2327211330	158111	185.92	14780	15200	14110	19340	10420	14880	14718.85	7.08	0	-66963	15460	15170	14810	14520	14160	15315	14665	80	4460	500	10710	10	1	14912798	2262	54.96	1.23	12	1.06	276.00	12348.00	21400	20240617	-29.11	12160	20240131	24.75	21400	-29.11	20240617	12160	24.75	20240131	21400	-29.11	20240617	12160	24.75	20240131	5.10	N	083930	500	79 억		1055106	N	N	97	N	00	N
158	20240802	120551	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14840	-40	5	-0.27	1618657870	111024	130.55	14780	14970	14110	19340	10420	14880	14579.35	7.08	0	-49237	15460	15170	14810	14520	14160	15315	14665	80	4460	500	10710	10	1	14912798	2213	53.77	1.20	12	0.74	276.00	12348.00	21400	20240617	-30.65	12160	20240131	22.04	21400	-30.65	20240617	12160	22.04	20240131	21400	-30.65	20240617	12160	22.04	20240131	5.10	N	083930	500	79 억		1055106	N	N	97	N	00	N
159	20240802	110551	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14680	-200	5	-1.34	1097149830	75780	89.11	14780	14780	14110	19340	10420	14880	14478.09	7.08	0	-29648	15460	15170	14810	14520	14160	15315	14665	80	4460	500	10710	10	1	14912798	2189	53.19	1.19	12	0.51	276.00	12348.00	21400	20240617	-31.40	12160	20240131	20.72	21400	-31.40	20240617	12160	20.72	20240131	21400	-31.40	20240617	12160	20.72	20240131	5.10	N	083930	500	79 억		1055106	N	N	97	N	00	N
160	20240802	100547	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14410	-470	5	-3.16	575599290	40092	47.14	14780	14780	14110	19340	10420	14880	14356.96	7.08	0	-5597	15460	15170	14810	14520	14160	15315	14665	80	4460	500	10710	10	1	14912798	2149	52.21	1.17	12	0.27	276.00	12348.00	21400	20240617	-32.66	12160	20240131	18.50	21400	-32.66	20240617	12160	18.50	20240131	21400	-32.66	20240617	12160	18.50	20240131	5.10	N	083930	500	79 억		1055106	N	N	97	N	00	N
161	20240802	090552	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14340	-540	5	-3.63	59525560	4099	4.82	14780	14780	14320	19340	10420	14880	14521.97	7.08	0	-2334	15460	15170	14810	14520	14160	15315	14665	80	4460	500	10710	10	1	14912798	2138	51.96	1.16	12	0.03	276.00	12348.00	21400	20240617	-32.99	12160	20240131	17.93	21400	-32.99	20240617	12160	17.93	20240131	21400	-32.99	20240617	12160	17.93	20240131	5.10	N	083930	500	79 억		1055106	N	N	97	N	00	N
162	20240801	160546	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14880	490	2	3.41	1259622600	85043	147.03	14450	15100	14450	18700	10080	14390	14811.57	7.03	0	6264	14716	14552	14326	14162	13936	14635	14245	80	4310	500	10360	10	1	14912798	2219	53.91	1.21	12	0.57	276.00	12348.00	21400	20240617	-30.47	12160	20240131	22.37	21400	-30.47	20240617	12160	22.37	20240131	21400	-30.47	20240617	12160	22.37	20240131	5.24	N	083930	500	79 억		1048803	N	N	97	N	00	N
163	20240801	150603	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14800	410	2	2.85	1215717880	82090	141.92	14450	15100	14450	18700	10080	14390	14809.57	7.03	0	6871	14716	14552	14326	14162	13936	14635	14245	80	4310	500	10360	10	1	14912798	2207	53.62	1.20	12	0.55	276.00	12348.00	21400	20240617	-30.84	12160	20240131	21.71	21400	-30.84	20240617	12160	21.71	20240131	21400	-30.84	20240617	12160	21.71	20240131	5.24	N	083930	500	79 억		1048803	N	N	1	N	00	N
164	20240801	140557	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14870	480	2	3.34	1085197170	73312	126.75	14450	15100	14450	18700	10080	14390	14802.45	7.03	0	6937	14716	14552	14326	14162	13936	14635	14245	80	4310	500	10360	10	1	14912798	2218	53.88	1.20	12	0.49	276.00	12348.00	21400	20240617	-30.51	12160	20240131	22.29	21400	-30.51	20240617	12160	22.29	20240131	21400	-30.51	20240617	12160	22.29	20240131	5.24	N	083930	500	79 억		1048803	N	N	1	N	00	N
165	20240801	130549	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14920	530	2	3.68	1031666230	69714	120.52	14450	15100	14450	18700	10080	14390	14798.55	7.03	0	6734	14716	14552	14326	14162	13936	14635	14245	80	4310	500	10360	10	1	14912798	2225	54.06	1.21	12	0.47	276.00	12348.00	21400	20240617	-30.28	12160	20240131	22.70	21400	-30.28	20240617	12160	22.70	20240131	21400	-30.28	20240617	12160	22.70	20240131	5.24	N	083930	500	79 억		1048803	N	N	1	N	00	N
166	20240801	120553	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14790	400	2	2.78	784935390	53156	91.90	14450	15100	14450	18700	10080	14390	14766.64	7.03	0	8556	14716	14552	14326	14162	13936	14635	14245	80	4310	500	10360	10	1	14912798	2206	53.59	1.20	12	0.36	276.00	12348.00	21400	20240617	-30.89	12160	20240131	21.63	21400	-30.89	20240617	12160	21.63	20240131	21400	-30.89	20240617	12160	21.63	20240131	5.24	N	083930	500	79 억		1048803	N	N	1	N	00	N
167	20240801	110553	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14600	210	2	1.46	555875200	37621	65.04	14450	15100	14450	18700	10080	14390	14775.66	7.03	0	190	14716	14552	14326	14162	13936	14635	14245	80	4310	500	10360	10	1	14912798	2177	52.90	1.18	12	0.25	276.00	12348.00	21400	20240617	-31.78	12160	20240131	20.07	21400	-31.78	20240617	12160	20.07	20240131	21400	-31.78	20240617	12160	20.07	20240131	5.24	N	083930	500	79 억		1048803	N	N	1	N	00	N
168	20240801	100549	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14640	250	2	1.74	418106800	28244	48.83	14450	15100	14450	18700	10080	14390	14803.38	7.03	0	344	14716	14552	14326	14162	13936	14635	14245	80	4310	500	10360	10	1	14912798	2183	53.04	1.19	12	0.19	276.00	12348.00	21400	20240617	-31.59	12160	20240131	20.39	21400	-31.59	20240617	12160	20.39	20240131	21400	-31.59	20240617	12160	20.39	20240131	5.24	N	083930	500	79 억		1048803	N	N	1	N	00	N
169	20240801	090542	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14740	350	2	2.43	47114510	3227	5.58	14450	14800	14450	18700	10080	14390	14600.10	7.03	0	1829	14716	14552	14326	14162	13936	14635	14245	80	4310	500	10360	10	1	14912798	2198	53.41	1.19	12	0.02	276.00	12348.00	21400	20240617	-31.12	12160	20240131	21.22	21400	-31.12	20240617	12160	21.22	20240131	21400	-31.12	20240617	12160	21.22	20240131	5.24	N	083930	500	79 억		1048803	N	N	1	N	00	N