KissMeData/039610/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	160447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12970	130	2	1.01	27063497290	2105946	111.84	13250	13250	12410	16690	8990	12840	12850.74	0.86	0	-45181	13660	13250	12850	12440	12040	13455	12645	52	3850	500	8210	10	1	10410400	1350	16.74	1.53	12	20.23	775.00	8503.00	15420	20240823	-15.89	4830	20231101	168.53	15420	-15.89	20240823	5000	159.40	20240419	15420	-15.89	20240823	4830	168.53	20231101	8.89	N	039610	500	52 억		89728	N	N	0	N	00	N
3	20240830	150451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12870	30	2	0.23	25277500540	1967355	104.48	13250	13250	12410	16690	8990	12840	12848.49	0.86	0	-35247	13660	13250	12850	12440	12040	13455	12645	52	3850	500	8210	10	1	10410400	1340	16.61	1.51	12	18.90	775.00	8503.00	15420	20240823	-16.54	4830	20231101	166.46	15420	-16.54	20240823	5000	157.40	20240419	15420	-16.54	20240823	4830	166.46	20231101	8.89	N	039610	500	52 억		89728	N	N	0	N	00	N
4	20240830	140450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12630	-210	5	-1.64	17397861100	1358056	72.12	13250	13250	12410	16690	8990	12840	12810.74	0.86	0	-60563	13660	13250	12850	12440	12040	13455	12645	52	3850	500	8210	10	1	10410400	1315	16.30	1.49	12	13.05	775.00	8503.00	15420	20240823	-18.09	4830	20231101	161.49	15420	-18.09	20240823	5000	152.60	20240419	15420	-18.09	20240823	4830	161.49	20231101	8.89	N	039610	500	52 억		89728	N	N	0	N	00	N
5	20240830	130448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12640	-200	5	-1.56	16341289610	1274124	67.67	13250	13250	12410	16690	8990	12840	12825.45	0.86	0	-67626	13660	13250	12850	12440	12040	13455	12645	52	3850	500	8210	10	1	10410400	1316	16.31	1.49	12	12.24	775.00	8503.00	15420	20240823	-18.03	4830	20231101	161.70	15420	-18.03	20240823	5000	152.80	20240419	15420	-18.03	20240823	4830	161.70	20231101	8.89	N	039610	500	52 억		89728	N	N	0	N	00	N
6	20240830	120452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12820	-20	5	-0.16	15226681540	1186376	63.01	13250	13250	12410	16690	8990	12840	12834.59	0.86	0	-69864	13660	13250	12850	12440	12040	13455	12645	52	3850	500	8210	10	1	10410400	1335	16.54	1.51	12	11.40	775.00	8503.00	15420	20240823	-16.86	4830	20231101	165.42	15420	-16.86	20240823	5000	156.40	20240419	15420	-16.86	20240823	4830	165.42	20231101	8.89	N	039610	500	52 억		89728	N	N	0	N	00	N
7	20240830	110451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12910	70	2	0.55	9517526040	745427	39.59	13250	13250	12410	16690	8990	12840	12767.37	0.86	0	-30250	13660	13250	12850	12440	12040	13455	12645	52	3850	500	8210	10	1	10410400	1344	16.66	1.52	12	7.16	775.00	8503.00	15420	20240823	-16.28	4830	20231101	167.29	15420	-16.28	20240823	5000	158.20	20240419	15420	-16.28	20240823	4830	167.29	20231101	8.89	N	039610	500	52 억		89728	N	N	0	N	00	N
8	20240830	100453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12560	-280	5	-2.18	7334378520	573456	30.45	13250	13250	12410	16690	8990	12840	12789.32	0.86	0	-53245	13660	13250	12850	12440	12040	13455	12645	52	3850	500	8210	10	1	10410400	1308	16.21	1.48	12	5.51	775.00	8503.00	15420	20240823	-18.55	4830	20231101	160.04	15420	-18.55	20240823	5000	151.20	20240419	15420	-18.55	20240823	4830	160.04	20231101	8.89	N	039610	500	52 억		89728	N	N	0	N	00	N
9	20240830	090453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12900	60	2	0.47	2866726550	219224	11.64	13250	13250	12820	16690	8990	12840	13082.55	0.86	0	-42564	13660	13250	12850	12440	12040	13455	12645	52	3850	500	8210	10	1	10410400	1343	16.65	1.52	12	2.11	775.00	8503.00	15420	20240823	-16.34	4830	20231101	167.08	15420	-16.34	20240823	5000	158.00	20240419	15420	-16.34	20240823	4830	167.08	20231101	8.89	N	039610	500	52 억		89728	N	N	0	N	00	N
10	20240829	160453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12840	-320	5	-2.43	23588323330	1838977	56.01	12760	13260	12450	17100	9220	13160	12826.80	0.58	0	28365	14126	13642	13276	12792	12426	13460	12610	52	3940	500	8420	10	1	10410400	1337	16.57	1.51	12	17.66	775.00	8503.00	15420	20240823	-16.73	4830	20231101	165.84	15420	-16.73	20240823	5000	156.80	20240419	15420	-16.73	20240823	4830	165.84	20231101	8.27	N	039610	500	52 억		60455	N	N	0	N	00	N
11	20240829	150457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12770	-390	5	-2.96	22203680030	1730883	52.72	12760	13260	12450	17100	9220	13160	12827.93	0.58	0	46173	14126	13642	13276	12792	12426	13460	12610	52	3940	500	8420	10	1	10410400	1329	16.48	1.50	12	16.63	775.00	8503.00	15420	20240823	-17.19	4830	20231101	164.39	15420	-17.19	20240823	5000	155.40	20240419	15420	-17.19	20240823	4830	164.39	20231101	8.27	N	039610	500	52 억		60455	N	N	0	N	00	N
12	20240829	140459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12570	-590	5	-4.48	20564142010	1601219	48.77	12760	13260	12450	17100	9220	13160	12842.78	0.58	0	34336	14126	13642	13276	12792	12426	13460	12610	52	3940	500	8420	10	1	10410400	1309	16.22	1.48	12	15.38	775.00	8503.00	15420	20240823	-18.48	4830	20231101	160.25	15420	-18.48	20240823	5000	151.40	20240419	15420	-18.48	20240823	4830	160.25	20231101	8.27	N	039610	500	52 억		60455	N	N	0	N	00	N
13	20240829	130459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12610	-550	5	-4.18	18287122340	1419414	43.23	12760	13260	12510	17100	9220	13160	12883.55	0.58	0	-2137	14126	13642	13276	12792	12426	13460	12610	52	3940	500	8420	10	1	10410400	1313	16.27	1.48	12	13.63	775.00	8503.00	15420	20240823	-18.22	4830	20231101	161.08	15420	-18.22	20240823	5000	152.20	20240419	15420	-18.22	20240823	4830	161.08	20231101	8.27	N	039610	500	52 억		60455	N	N	0	N	00	N
14	20240829	120456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12840	-320	5	-2.43	16216555150	1255906	38.25	12760	13260	12510	17100	9220	13160	12912.22	0.58	0	-16998	14126	13642	13276	12792	12426	13460	12610	52	3940	500	8420	10	1	10410400	1337	16.57	1.51	12	12.06	775.00	8503.00	15420	20240823	-16.73	4830	20231101	165.84	15420	-16.73	20240823	5000	156.80	20240419	15420	-16.73	20240823	4830	165.84	20231101	8.27	N	039610	500	52 억		60455	N	N	0	N	00	N
15	20240829	110500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12830	-330	5	-2.51	15051446440	1165857	35.51	12760	13260	12510	17100	9220	13160	12910.18	0.58	0	-14562	14126	13642	13276	12792	12426	13460	12610	52	3940	500	8420	10	1	10410400	1336	16.55	1.51	12	11.20	775.00	8503.00	15420	20240823	-16.80	4830	20231101	165.63	15420	-16.80	20240823	5000	156.60	20240419	15420	-16.80	20240823	4830	165.63	20231101	8.27	N	039610	500	52 억		60455	N	N	0	N	00	N
16	20240829	100455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13130	-30	5	-0.23	10894623210	847262	25.81	12760	13160	12510	17100	9220	13160	12858.59	0.58	0	35499	14126	13642	13276	12792	12426	13460	12610	52	3940	500	8420	10	1	10410400	1367	16.94	1.54	12	8.14	775.00	8503.00	15420	20240823	-14.85	4830	20231101	171.84	15420	-14.85	20240823	5000	162.60	20240419	15420	-14.85	20240823	4830	171.84	20231101	8.27	N	039610	500	52 억		60455	N	N	0	N	00	N
17	20240829	090457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13040	-120	5	-0.91	2383006470	185720	5.66	12760	13040	12650	17100	9220	13160	12831.01	0.58	0	21167	14126	13642	13276	12792	12426	13460	12610	52	3940	500	8420	10	1	10410400	1358	16.83	1.53	12	1.78	775.00	8503.00	15420	20240823	-15.43	4830	20231101	169.98	15420	-15.43	20240823	5000	160.80	20240419	15420	-15.43	20240823	4830	169.98	20231101	8.27	N	039610	500	52 억		60455	N	N	0	N	00	N
18	20240828	160443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13160	-1440	5	-9.86	42750630070	3197878	76.82	13430	13760	12910	18980	10220	14600	13369.14	0.35	0	18582	15213	14906	14483	14176	13753	15060	14330	52	4380	500	9340	10	1	10410400	1370	16.98	1.55	12	30.72	775.00	8503.00	15420	20240823	-14.66	4830	20231101	172.46	15420	-14.66	20240823	5000	163.20	20240419	15420	-14.66	20240823	4830	172.46	20231101	9.88	N	039610	500	52 억		36244	N	N	0	N	00	N
19	20240828	150445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12950	-1650	5	-11.30	40145724130	2998865	72.04	13430	13760	12940	18980	10220	14600	13386.49	0.35	0	-152	15213	14906	14483	14176	13753	15060	14330	52	4380	500	9340	10	1	10410400	1348	16.71	1.52	12	28.81	775.00	8503.00	15420	20240823	-16.02	4830	20231101	168.12	15420	-16.02	20240823	5000	159.00	20240419	15420	-16.02	20240823	4830	168.12	20231101	9.88	N	039610	500	52 억		36244	N	N	0	N	00	N
20	20240828	140448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13210	-1390	5	-9.52	35100343510	2612838	62.77	13430	13760	13140	18980	10220	14600	13433.27	0.35	0	-14073	15213	14906	14483	14176	13753	15060	14330	52	4380	500	9340	10	1	10410400	1375	17.05	1.55	12	25.10	775.00	8503.00	15420	20240823	-14.33	4830	20231101	173.50	15420	-14.33	20240823	5000	164.20	20240419	15420	-14.33	20240823	4830	173.50	20231101	9.88	N	039610	500	52 억		36244	N	N	0	N	00	N
21	20240828	130447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13390	-1210	5	-8.29	31522837320	2342382	56.27	13430	13760	13140	18980	10220	14600	13457.01	0.35	0	32482	15213	14906	14483	14176	13753	15060	14330	52	4380	500	9340	10	1	10410400	1394	17.28	1.57	12	22.50	775.00	8503.00	15420	20240823	-13.16	4830	20231101	177.23	15420	-13.16	20240823	5000	167.80	20240419	15420	-13.16	20240823	4830	177.23	20231101	9.88	N	039610	500	52 억		36244	N	N	0	N	00	N
22	20240828	120444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13460	-1140	5	-7.81	29558468180	2196778	52.77	13430	13760	13140	18980	10220	14600	13454.75	0.35	0	22312	15213	14906	14483	14176	13753	15060	14330	52	4380	500	9340	10	1	10410400	1401	17.37	1.58	12	21.10	775.00	8503.00	15420	20240823	-12.71	4830	20231101	178.67	15420	-12.71	20240823	5000	169.20	20240419	15420	-12.71	20240823	4830	178.67	20231101	9.88	N	039610	500	52 억		36244	N	N	0	N	00	N
23	20240828	110445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13300	-1300	5	-8.90	27198159790	2019950	48.52	13430	13760	13140	18980	10220	14600	13464.10	0.35	0	27825	15213	14906	14483	14176	13753	15060	14330	52	4380	500	9340	10	1	10410400	1385	17.16	1.56	12	19.40	775.00	8503.00	15420	20240823	-13.75	4830	20231101	175.36	15420	-13.75	20240823	5000	166.00	20240419	15420	-13.75	20240823	4830	175.36	20231101	9.88	N	039610	500	52 억		36244	N	N	0	N	00	N
24	20240828	100506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13650	-950	5	-6.51	22925953400	1702817	40.91	13430	13760	13140	18980	10220	14600	13462.74	0.35	0	43576	15213	14906	14483	14176	13753	15060	14330	52	4380	500	9340	10	1	10410400	1421	17.61	1.61	12	16.36	775.00	8503.00	15420	20240823	-11.48	4830	20231101	182.61	15420	-11.48	20240823	5000	173.00	20240419	15420	-11.48	20240823	4830	182.61	20231101	9.88	N	039610	500	52 억		36244	N	N	0	N	00	N
25	20240828	090452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13500	-1100	5	-7.53	6701268030	494999	11.89	13430	13760	13370	18980	10220	14600	13535.37	0.35	0	36966	15213	14906	14483	14176	13753	15060	14330	52	4380	500	9340	10	1	10410400	1405	17.42	1.59	12	4.75	775.00	8503.00	15420	20240823	-12.45	4830	20231101	179.50	15420	-12.45	20240823	5000	170.00	20240419	15420	-12.45	20240823	4830	179.50	20231101	9.88	N	039610	500	52 억		36244	N	N	0	N	00	N
26	20240827	160444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14600	110	2	0.76	47377656450	3273062	74.43	14350	14790	14060	18830	10150	14490	14474.61	0.72	0	-39021	15370	14930	14320	13880	13270	15150	14100	52	4340	500	9270	10	1	10410400	1520	18.84	1.72	12	31.44	775.00	8503.00	15420	20240823	-5.32	4830	20231101	202.28	15420	-5.32	20240823	5000	192.00	20240419	15420	-5.32	20240823	4830	202.28	20231101	8.44	N	039610	500	52 억		75263	N	N	0	N	00	N
27	20240827	150446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14430	-60	5	-0.41	43888769190	3031948	68.95	14350	14790	14060	18830	10150	14490	14475.40	0.72	0	-43522	15370	14930	14320	13880	13270	15150	14100	52	4340	500	9270	10	1	10410400	1502	18.62	1.70	12	29.12	775.00	8503.00	15420	20240823	-6.42	4830	20231101	198.76	15420	-6.42	20240823	5000	188.60	20240419	15420	-6.42	20240823	4830	198.76	20231101	8.44	N	039610	500	52 억		75263	N	N	0	N	00	N
28	20240827	140446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14450	-40	5	-0.28	41022014760	2832537	64.41	14350	14790	14060	18830	10150	14490	14482.41	0.72	0	-33893	15370	14930	14320	13880	13270	15150	14100	52	4340	500	9270	10	1	10410400	1504	18.65	1.70	12	27.21	775.00	8503.00	15420	20240823	-6.29	4830	20231101	199.17	15420	-6.29	20240823	5000	189.00	20240419	15420	-6.29	20240823	4830	199.17	20231101	8.44	N	039610	500	52 억		75263	N	N	0	N	00	N
29	20240827	130447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14330	-160	5	-1.10	35897731340	2479599	56.39	14350	14790	14060	18830	10150	14490	14477.19	0.72	0	-49722	15370	14930	14320	13880	13270	15150	14100	52	4340	500	9270	10	1	10410400	1492	18.49	1.69	12	23.82	775.00	8503.00	15420	20240823	-7.07	4830	20231101	196.69	15420	-7.07	20240823	5000	186.60	20240419	15420	-7.07	20240823	4830	196.69	20231101	8.44	N	039610	500	52 억		75263	N	N	0	N	00	N
30	20240827	120449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14490	0	3	0.00	30059843060	2074477	47.17	14350	14790	14060	18830	10150	14490	14490.32	0.72	0	-41224	15370	14930	14320	13880	13270	15150	14100	52	4340	500	9270	10	1	10410400	1508	18.70	1.70	12	19.93	775.00	8503.00	15420	20240823	-6.03	4830	20231101	200.00	15420	-6.03	20240823	5000	189.80	20240419	15420	-6.03	20240823	4830	200.00	20231101	8.44	N	039610	500	52 억		75263	N	N	0	N	00	N
31	20240827	110447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14260	-230	5	-1.59	14303665570	994480	22.61	14350	14790	14060	18830	10150	14490	14382.23	0.72	0	-29932	15370	14930	14320	13880	13270	15150	14100	52	4340	500	9270	10	1	10410400	1485	18.40	1.68	12	9.55	775.00	8503.00	15420	20240823	-7.52	4830	20231101	195.24	15420	-7.52	20240823	5000	185.20	20240419	15420	-7.52	20240823	4830	195.24	20231101	8.44	N	039610	500	52 억		75263	N	N	0	N	00	N
32	20240827	100444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14250	-240	5	-1.66	12203319320	846729	19.25	14350	14790	14060	18830	10150	14490	14411.60	0.72	0	-29480	15370	14930	14320	13880	13270	15150	14100	52	4340	500	9270	10	1	10410400	1483	18.39	1.68	12	8.13	775.00	8503.00	15420	20240823	-7.59	4830	20231101	195.03	15420	-7.59	20240823	5000	185.00	20240419	15420	-7.59	20240823	4830	195.03	20231101	8.44	N	039610	500	52 억		75263	N	N	0	N	00	N
33	20240827	090444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14610	120	2	0.83	3273272360	225633	5.13	14350	14790	14210	18830	10150	14490	14507.66	0.72	0	-5199	15370	14930	14320	13880	13270	15150	14100	52	4340	500	9270	10	1	10410400	1521	18.85	1.72	12	2.17	775.00	8503.00	15420	20240823	-5.25	4830	20231101	202.48	15420	-5.25	20240823	5000	192.20	20240419	15420	-5.25	20240823	4830	202.48	20231101	8.44	N	039610	500	52 억		75263	N	N	0	N	00	N
34	20240826	160440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14490	380	2	2.69	62397340160	4330324	28.19	14300	14760	13710	18340	9880	14110	14409.23	1.52	0	-83103	16330	15220	14310	13200	12290	15775	13755	52	4230	500	9030	10	1	10410400	1508	18.70	1.70	12	41.60	775.00	8503.00	15420	20240823	-6.03	4830	20231101	200.00	15420	-6.03	20240823	5000	189.80	20240419	15420	-6.03	20240823	4830	200.00	20231101	8.83	N	039610	500	52 억		158609	N	N	0	N	00	N
35	20240826	150443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14480	370	2	2.62	59745264290	4146932	27.00	14300	14760	13710	18340	9880	14110	14407.10	1.52	0	-43737	16330	15220	14310	13200	12290	15775	13755	52	4230	500	9030	10	1	10410400	1507	18.68	1.70	12	39.83	775.00	8503.00	15420	20240823	-6.10	4830	20231101	199.79	15420	-6.10	20240823	5000	189.60	20240419	15420	-6.10	20240823	4830	199.79	20231101	8.83	N	039610	500	52 억		158609	N	N	0	N	00	N
36	20240826	140444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14270	160	2	1.13	55995540750	3886736	25.30	14300	14760	13710	18340	9880	14110	14406.83	1.52	0	-56168	16330	15220	14310	13200	12290	15775	13755	52	4230	500	9030	10	1	10410400	1486	18.41	1.68	12	37.34	775.00	8503.00	15420	20240823	-7.46	4830	20231101	195.45	15420	-7.46	20240823	5000	185.40	20240419	15420	-7.46	20240823	4830	195.45	20231101	8.83	N	039610	500	52 억		158609	N	N	0	N	00	N
37	20240826	130447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14400	290	2	2.06	53530893080	3715001	24.18	14300	14760	13710	18340	9880	14110	14409.39	1.52	0	-37018	16330	15220	14310	13200	12290	15775	13755	52	4230	500	9030	10	1	10410400	1499	18.58	1.69	12	35.69	775.00	8503.00	15420	20240823	-6.61	4830	20231101	198.14	15420	-6.61	20240823	5000	188.00	20240419	15420	-6.61	20240823	4830	198.14	20231101	8.83	N	039610	500	52 억		158609	N	N	0	N	00	N
38	20240826	120443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14510	400	2	2.83	46810233060	3253302	21.18	14300	14760	13710	18340	9880	14110	14388.53	1.52	0	-32714	16330	15220	14310	13200	12290	15775	13755	52	4230	500	9030	10	1	10410400	1511	18.72	1.71	12	31.25	775.00	8503.00	15420	20240823	-5.90	4830	20231101	200.41	15420	-5.90	20240823	5000	190.20	20240419	15420	-5.90	20240823	4830	200.41	20231101	8.83	N	039610	500	52 억		158609	N	N	0	N	00	N
39	20240826	110444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14540	430	2	3.05	41618172340	2894386	18.84	14300	14760	13710	18340	9880	14110	14378.93	1.52	0	-51915	16330	15220	14310	13200	12290	15775	13755	52	4230	500	9030	10	1	10410400	1514	18.76	1.71	12	27.80	775.00	8503.00	15420	20240823	-5.71	4830	20231101	201.04	15420	-5.71	20240823	5000	190.80	20240419	15420	-5.71	20240823	4830	201.04	20231101	8.83	N	039610	500	52 억		158609	N	N	0	N	00	N
40	20240826	100445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14690	580	2	4.11	27428473710	1918738	12.49	14300	14700	13710	18340	9880	14110	14295.06	1.52	0	-9917	16330	15220	14310	13200	12290	15775	13755	52	4230	500	9030	10	1	10410400	1529	18.95	1.73	12	18.43	775.00	8503.00	15420	20240823	-4.73	4830	20231101	204.14	15420	-4.73	20240823	5000	193.80	20240419	15420	-4.73	20240823	4830	204.14	20231101	8.83	N	039610	500	52 억		158609	N	N	0	N	00	N
41	20240826	090443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14340	230	2	1.63	4759708380	333258	2.17	14300	14470	14110	18340	9880	14110	14282.35	1.52	0	-39795	16330	15220	14310	13200	12290	15775	13755	52	4230	500	9030	10	1	10410400	1493	18.50	1.69	12	3.20	775.00	8503.00	15420	20240823	-7.00	4830	20231101	196.89	15420	-7.00	20240823	5000	186.80	20240419	15420	-7.00	20240823	4830	196.89	20231101	8.83	N	039610	500	52 억		158609	N	N	0	N	00	N
42	20240823	160442	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	14110	880	2	6.65	218043141410	15038112	415.96	13410	15420	13400	17190	9270	13230	14500.14	2.31	0	-107990	14990	14110	13570	12690	12150	13840	12420	52	3960	500	8460	10	1	10410400	1469	18.21	1.66	12	144.45	775.00	8503.00	15420	20240823	-8.50	4830	20231101	192.13	15420	-8.50	20240823	5000	182.20	20240419	15420	-8.50	20240823	4830	192.13	20231101	7.85	N	039610	500	52 억		239976	N	N	0	N	00	N
43	20240823	150443	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	14290	1060	2	8.01	212438044700	14642197	405.01	13410	15420	13400	17190	9270	13230	14509.05	2.31	0	-147429	14990	14110	13570	12690	12150	13840	12420	52	3960	500	8460	10	1	10410400	1488	18.44	1.68	12	140.65	775.00	8503.00	15420	20240823	-7.33	4830	20231101	195.86	15420	-7.33	20240823	5000	185.80	20240419	15420	-7.33	20240823	4830	195.86	20231101	7.85	N	039610	500	52 억		239976	N	N	0	N	00	N
44	20240823	140444	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	14290	1060	2	8.01	205989328110	14190524	392.52	13410	15420	13400	17190	9270	13230	14516.43	2.31	0	-159410	14990	14110	13570	12690	12150	13840	12420	52	3960	500	8460	10	1	10410400	1488	18.44	1.68	12	136.31	775.00	8503.00	15420	20240823	-7.33	4830	20231101	195.86	15420	-7.33	20240823	5000	185.80	20240419	15420	-7.33	20240823	4830	195.86	20231101	7.85	N	039610	500	52 억		239976	N	N	0	N	00	N
45	20240823	130443	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	14240	1010	2	7.63	192534616810	13261694	366.83	13410	15420	13400	17190	9270	13230	14518.58	2.31	0	-212776	14990	14110	13570	12690	12150	13840	12420	52	3960	500	8460	10	1	10410400	1482	18.37	1.67	12	127.39	775.00	8503.00	15420	20240823	-7.65	4830	20231101	194.82	15420	-7.65	20240823	5000	184.80	20240419	15420	-7.65	20240823	4830	194.82	20231101	7.85	N	039610	500	52 억		239976	N	N	0	N	00	N
46	20240823	120442	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	14200	970	2	7.33	177069745610	12188625	337.14	13410	15420	13400	17190	9270	13230	14527.99	2.31	0	-188289	14990	14110	13570	12690	12150	13840	12420	52	3960	500	8460	10	1	10410400	1478	18.32	1.67	12	117.08	775.00	8503.00	15420	20240823	-7.91	4830	20231101	194.00	15420	-7.91	20240823	5000	184.00	20240419	15420	-7.91	20240823	4830	194.00	20231101	7.85	N	039610	500	52 억		239976	N	N	0	N	00	N
47	20240823	110443	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	14090	860	2	6.50	170742730950	11742789	324.81	13410	15420	13400	17190	9270	13230	14540.77	2.31	0	-178075	14990	14110	13570	12690	12150	13840	12420	52	3960	500	8460	10	1	10410400	1467	18.18	1.66	12	112.80	775.00	8503.00	15420	20240823	-8.63	4830	20231101	191.72	15420	-8.63	20240823	5000	181.80	20240419	15420	-8.63	20240823	4830	191.72	20231101	7.85	N	039610	500	52 억		239976	N	N	0	N	00	N
48	20240823	100442	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	14500	1270	2	9.60	147309982700	10105490	279.52	13410	15420	13400	17190	9270	13230	14577.88	2.31	0	-235114	14990	14110	13570	12690	12150	13840	12420	52	3960	500	8460	10	1	10410400	1510	18.71	1.71	12	97.07	775.00	8503.00	15420	20240823	-5.97	4830	20231101	200.21	15420	-5.97	20240823	5000	190.00	20240419	15420	-5.97	20240823	4830	200.21	20231101	7.85	N	039610	500	52 억		239976	N	N	0	N	00	N
49	20240823	090444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14010	780	2	5.90	16813792360	1219680	33.74	13410	14060	13400	17190	9270	13230	13787.67	2.31	0	-50465	14990	14110	13570	12690	12150	13840	12420	52	3960	500	8460	10	1	10410400	1458	18.08	1.65	12	11.72	775.00	8503.00	15320	20240821	-8.55	4830	20231101	190.06	15320	-8.55	20240821	5000	180.20	20240419	15320	-8.55	20240821	4830	190.06	20231101	7.85	N	039610	500	52 억		239976	N	N	0	N	00	N
50	20240822	160441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13230	-1080	5	-7.55	49052603420	3573026	13.95	14170	14450	13030	18600	10020	14310	13730.04	2.91	0	-73780	17696	16002	13626	11932	9556	16850	12780	52	4290	500	9150	10	1	10410400	1377	17.07	1.56	12	34.32	775.00	8503.00	15320	20240821	-13.64	4830	20231101	173.91	15320	-13.64	20240821	5000	164.60	20240419	15320	-13.64	20240821	4830	173.91	20231101	7.68	N	039610	500	52 억		302959	N	N	0	N	00	N
51	20240822	150442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13080	-1230	5	-8.60	46456783310	3375787	13.18	14170	14450	13030	18600	10020	14310	13761.26	2.91	0	-76326	17696	16002	13626	11932	9556	16850	12780	52	4290	500	9150	10	1	10410400	1362	16.88	1.54	12	32.43	775.00	8503.00	15320	20240821	-14.62	4830	20231101	170.81	15320	-14.62	20240821	5000	161.60	20240419	15320	-14.62	20240821	4830	170.81	20231101	7.68	N	039610	500	52 억		302959	N	N	0	N	00	N
52	20240822	140445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13180	-1130	5	-7.90	43148581640	3124022	12.20	14170	14450	13080	18600	10020	14310	13811.37	2.91	0	-59589	17696	16002	13626	11932	9556	16850	12780	52	4290	500	9150	10	1	10410400	1372	17.01	1.55	12	30.01	775.00	8503.00	15320	20240821	-13.97	4830	20231101	172.88	15320	-13.97	20240821	5000	163.60	20240419	15320	-13.97	20240821	4830	172.88	20231101	7.68	N	039610	500	52 억		302959	N	N	0	N	00	N
53	20240822	130443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13340	-970	5	-6.78	38186458840	2748510	10.73	14170	14450	13300	18600	10020	14310	13893.04	2.91	0	-50663	17696	16002	13626	11932	9556	16850	12780	52	4290	500	9150	10	1	10410400	1389	17.21	1.57	12	26.40	775.00	8503.00	15320	20240821	-12.92	4830	20231101	176.19	15320	-12.92	20240821	5000	166.80	20240419	15320	-12.92	20240821	4830	176.19	20231101	7.68	N	039610	500	52 억		302959	N	N	0	N	00	N
54	20240822	120447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13510	-800	5	-5.59	35272490530	2531272	9.88	14170	14450	13350	18600	10020	14310	13934.23	2.91	0	-49427	17696	16002	13626	11932	9556	16850	12780	52	4290	500	9150	10	1	10410400	1406	17.43	1.59	12	24.31	775.00	8503.00	15320	20240821	-11.81	4830	20231101	179.71	15320	-11.81	20240821	5000	170.20	20240419	15320	-11.81	20240821	4830	179.71	20231101	7.68	N	039610	500	52 억		302959	N	N	0	N	00	N
55	20240822	110441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13720	-590	5	-4.12	27803554870	1981703	7.74	14170	14450	13640	18600	10020	14310	14029.69	2.91	0	-54506	17696	16002	13626	11932	9556	16850	12780	52	4290	500	9150	10	1	10410400	1428	17.70	1.61	12	19.04	775.00	8503.00	15320	20240821	-10.44	4830	20231101	184.06	15320	-10.44	20240821	5000	174.40	20240419	15320	-10.44	20240821	4830	184.06	20231101	7.68	N	039610	500	52 억		302959	N	N	0	N	00	N
56	20240822	100442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13840	-470	5	-3.28	22325590000	1582909	6.18	14170	14450	13780	18600	10020	14310	14103.75	2.91	0	-79805	17696	16002	13626	11932	9556	16850	12780	52	4290	500	9150	10	1	10410400	1441	17.86	1.63	12	15.21	775.00	8503.00	15320	20240821	-9.66	4830	20231101	186.54	15320	-9.66	20240821	5000	176.80	20240419	15320	-9.66	20240821	4830	186.54	20231101	7.68	N	039610	500	52 억		302959	N	N	0	N	00	N
57	20240822	090442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14150	-160	5	-1.12	4959843030	351860	1.37	14170	14270	13930	18600	10020	14310	14094.16	2.91	0	-56480	17696	16002	13626	11932	9556	16850	12780	52	4290	500	9150	10	1	10410400	1473	18.26	1.66	12	3.38	775.00	8503.00	15320	20240821	-7.64	4830	20231101	192.96	15320	-7.64	20240821	5000	183.00	20240419	15320	-7.64	20240821	4830	192.96	20231101	7.68	N	039610	500	52 억		302959	N	N	0	N	00	N
58	20240821	160440	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	14310	2520	2	21.37	351095386930	25405646	181.61	11550	15320	11250	15320	8260	11790	13819.39	0.87	0	248445	14130	12960	12300	11130	10470	12630	10800	52	3530	500	7540	10	1	10410400	1490	18.46	1.68	12	244.04	775.00	8503.00	15320	20240821	-6.59	4830	20231101	196.27	15320	-6.59	20240821	5000	186.20	20240419	15320	-6.59	20240821	4830	196.27	20231101	7.76	N	039610	500	52 억		90494	N	N	0	N	00	N
59	20240821	150445	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	14580	2790	2	23.66	334560676510	24247191	173.33	11550	15320	11250	15320	8260	11790	13797.98	0.87	0	185009	14130	12960	12300	11130	10470	12630	10800	52	3530	500	7540	10	1	10410400	1518	18.81	1.71	12	232.91	775.00	8503.00	15320	20240821	-4.83	4830	20231101	201.86	15320	-4.83	20240821	5000	191.60	20240419	15320	-4.83	20240821	4830	201.86	20231101	7.76	N	039610	500	52 억		90494	N	N	0	N	00	N
60	20240821	140440	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	14620	2830	2	24.00	301357890570	22008654	157.33	11550	15320	11250	15320	8260	11790	13692.76	0.87	0	175254	14130	12960	12300	11130	10470	12630	10800	52	3530	500	7540	10	1	10410400	1522	18.86	1.72	12	211.41	775.00	8503.00	15320	20240821	-4.57	4830	20231101	202.69	15320	-4.57	20240821	5000	192.40	20240419	15320	-4.57	20240821	4830	202.69	20231101	7.76	N	039610	500	52 억		90494	N	N	0	N	00	N
61	20240821	130444	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	14780	2990	2	25.36	274277519090	20161181	144.12	11550	15320	11250	15320	8260	11790	13604.31	0.87	0	42282	14130	12960	12300	11130	10470	12630	10800	52	3530	500	7540	10	1	10410400	1539	19.07	1.74	12	193.66	775.00	8503.00	15320	20240821	-3.52	4830	20231101	206.00	15320	-3.52	20240821	5000	195.60	20240419	15320	-3.52	20240821	4830	206.00	20231101	7.76	N	039610	500	52 억		90494	N	N	0	N	00	N
62	20240821	120446	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	14340	2550	2	21.63	197711383220	15032639	107.46	11550	14420	11250	15320	8260	11790	13152.21	0.87	0	45788	14130	12960	12300	11130	10470	12630	10800	52	3530	500	7540	10	1	10410400	1493	18.50	1.69	12	144.40	775.00	8503.00	14420	20240821	-0.55	4830	20231101	196.89	14420	-0.55	20240821	5000	186.80	20240419	14420	-0.55	20240821	4830	196.89	20231101	7.76	N	039610	500	52 억		90494	N	N	0	N	00	N
63	20240821	110441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12810	1020	2	8.65	85236050820	6779974	48.47	11550	13090	11250	15320	8260	11790	12571.82	0.87	0	11032	14130	12960	12300	11130	10470	12630	10800	52	3530	500	7540	10	1	10410400	1334	16.53	1.51	12	65.13	775.00	8503.00	13470	20240820	-4.90	4830	20231101	165.22	13470	-4.90	20240820	5000	156.20	20240419	13470	-4.90	20240820	4830	165.22	20231101	7.76	N	039610	500	52 억		90494	N	N	0	N	00	N
64	20240821	100445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12690	900	2	7.63	60128916270	4797417	34.29	11550	13090	11250	15320	8260	11790	12533.72	0.87	0	5283	14130	12960	12300	11130	10470	12630	10800	52	3530	500	7540	10	1	10410400	1321	16.37	1.49	12	46.08	775.00	8503.00	13470	20240820	-5.79	4830	20231101	162.73	13470	-5.79	20240820	5000	153.80	20240419	13470	-5.79	20240820	4830	162.73	20231101	7.76	N	039610	500	52 억		90494	N	N	0	N	00	N
65	20240821	090442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11380	-410	5	-3.48	1752055580	153506	1.10	11550	11560	11250	15320	8260	11790	11411.74	0.87	0	-4976	14130	12960	12300	11130	10470	12630	10800	52	3530	500	7540	10	1	10410400	1185	14.68	1.34	12	1.47	775.00	8503.00	13470	20240820	-15.52	4830	20231101	135.61	13470	-15.52	20240820	5000	127.60	20240419	13470	-15.52	20240820	4830	135.61	20231101	7.76	N	039610	500	52 억		90494	N	N	0	N	00	N
66	20240820	160436	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	11790	470	2	4.15	178357145530	13923320	867.64	12200	13470	11640	14710	7930	11320	12810.65	1.47	0	-63343	12120	11720	11270	10870	10420	11495	10645	52	3390	500	7240	10	1	10410400	1227	15.21	1.39	12	133.74	775.00	8503.00	13470	20240820	-12.47	4830	20231101	144.10	13470	-12.47	20240820	5000	135.80	20240419	13470	-12.47	20240820	4830	144.10	20231101	8.12	N	039610	500	52 억		153093	N	N	0	N	00	N
67	20240820	150440	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	11920	600	2	5.30	176017551520	13725601	855.32	12200	13470	11640	14710	7930	11320	12824.03	1.47	0	-66449	12120	11720	11270	10870	10420	11495	10645	52	3390	500	7240	10	1	10410400	1241	15.38	1.40	12	131.85	775.00	8503.00	13470	20240820	-11.51	4830	20231101	146.79	13470	-11.51	20240820	5000	138.40	20240419	13470	-11.51	20240820	4830	146.79	20231101	8.12	N	039610	500	52 억		153093	N	N	0	N	00	N
68	20240820	140441	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	11850	530	2	4.68	171255576620	13323237	830.25	12200	13470	11640	14710	7930	11320	12853.90	1.47	0	-124293	12120	11720	11270	10870	10420	11495	10645	52	3390	500	7240	10	1	10410400	1234	15.29	1.39	12	127.98	775.00	8503.00	13470	20240820	-12.03	4830	20231101	145.34	13470	-12.03	20240820	5000	137.00	20240419	13470	-12.03	20240820	4830	145.34	20231101	8.12	N	039610	500	52 억		153093	N	N	0	N	00	N
69	20240820	130441	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	11840	520	2	4.59	165022843260	12794585	797.31	12200	13470	11720	14710	7930	11320	12897.87	1.47	0	-148294	12120	11720	11270	10870	10420	11495	10645	52	3390	500	7240	10	1	10410400	1233	15.28	1.39	12	122.90	775.00	8503.00	13470	20240820	-12.10	4830	20231101	145.13	13470	-12.10	20240820	5000	136.80	20240419	13470	-12.10	20240820	4830	145.13	20231101	8.12	N	039610	500	52 억		153093	N	N	0	N	00	N
70	20240820	120442	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	12560	1240	2	10.95	153281125980	11826697	736.99	12200	13470	12050	14710	7930	11320	12960.60	1.47	0	-147569	12120	11720	11270	10870	10420	11495	10645	52	3390	500	7240	10	1	10410400	1308	16.21	1.48	12	113.60	775.00	8503.00	13470	20240820	-6.76	4830	20231101	160.04	13470	-6.76	20240820	5000	151.20	20240419	13470	-6.76	20240820	4830	160.04	20231101	8.12	N	039610	500	52 억		153093	N	N	0	N	00	N
71	20240820	110439	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	12510	1190	2	10.51	147159922320	11338448	706.57	12200	13470	12050	14710	7930	11320	12978.84	1.47	0	-141359	12120	11720	11270	10870	10420	11495	10645	52	3390	500	7240	10	1	10410400	1302	16.14	1.47	12	108.91	775.00	8503.00	13470	20240820	-7.13	4830	20231101	159.01	13470	-7.13	20240820	5000	150.20	20240419	13470	-7.13	20240820	4830	159.01	20231101	8.12	N	039610	500	52 억		153093	N	N	0	N	00	N
72	20240820	100437	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	13120	1800	2	15.90	123038128750	9426826	587.44	12200	13470	12050	14710	7930	11320	13051.91	1.47	0	-145353	12120	11720	11270	10870	10420	11495	10645	52	3390	500	7240	10	1	10410400	1366	16.93	1.54	12	90.55	775.00	8503.00	13470	20240820	-2.60	4830	20231101	171.64	13470	-2.60	20240820	5000	162.40	20240419	13470	-2.60	20240820	4830	171.64	20231101	8.12	N	039610	500	52 억		153093	N	N	0	N	00	N
73	20240820	090440	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	12970	1650	2	14.58	40574709880	3186333	198.56	12200	13150	12050	14710	7930	11320	12733.98	1.47	0	-109007	12120	11720	11270	10870	10420	11495	10645	52	3390	500	7240	10	1	10410400	1350	16.74	1.53	12	30.61	775.00	8503.00	13150	20240820	-1.37	4830	20231101	168.53	13150	-1.37	20240820	5000	159.40	20240419	13150	-1.37	20240820	4830	168.53	20231101	8.12	N	039610	500	52 억		153093	N	N	0	N	00	N
74	20240819	160433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11320	100	2	0.89	15139118550	1342138	96.31	11460	11670	10820	14580	7860	11220	11279.84	2.30	0	-85990	11933	11576	11143	10786	10353	11755	10965	52	3360	500	7180	10	1	10410400	1178	14.61	1.33	12	12.89	775.00	8503.00	12470	20240729	-9.22	4830	20231101	134.37	12470	-9.22	20240729	5000	126.40	20240419	12470	-9.22	20240729	4830	134.37	20231101	7.92	N	039610	500	52 억		239827	N	N	0	N	00	N
75	20240819	150436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11290	70	2	0.62	13915708990	1233888	88.55	11460	11670	10820	14580	7860	11220	11278.22	2.30	0	-90759	11933	11576	11143	10786	10353	11755	10965	52	3360	500	7180	10	1	10410400	1175	14.57	1.33	12	11.85	775.00	8503.00	12470	20240729	-9.46	4830	20231101	133.75	12470	-9.46	20240729	5000	125.80	20240419	12470	-9.46	20240729	4830	133.75	20231101	7.92	N	039610	500	52 억		239827	N	N	0	N	00	N
76	20240819	140439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10960	-260	5	-2.32	11898566170	1053789	75.62	11460	11670	10820	14580	7860	11220	11291.63	2.30	0	-99706	11933	11576	11143	10786	10353	11755	10965	52	3360	500	7180	10	1	10410400	1141	14.14	1.29	12	10.12	775.00	8503.00	12470	20240729	-12.11	4830	20231101	126.92	12470	-12.11	20240729	5000	119.20	20240419	12470	-12.11	20240729	4830	126.92	20231101	7.92	N	039610	500	52 억		239827	N	N	0	N	00	N
77	20240819	130436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10920	-300	5	-2.67	11187639770	988777	70.96	11460	11670	10880	14580	7860	11220	11315.20	2.30	0	-104012	11933	11576	11143	10786	10353	11755	10965	52	3360	500	7180	10	1	10410400	1137	14.09	1.28	12	9.50	775.00	8503.00	12470	20240729	-12.43	4830	20231101	126.09	12470	-12.43	20240729	5000	118.40	20240419	12470	-12.43	20240729	4830	126.09	20231101	7.92	N	039610	500	52 억		239827	N	N	0	N	00	N
78	20240819	120436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11020	-200	5	-1.78	10513524950	927247	66.54	11460	11670	10900	14580	7860	11220	11339.20	2.30	0	-98479	11933	11576	11143	10786	10353	11755	10965	52	3360	500	7180	10	1	10410400	1147	14.22	1.30	12	8.91	775.00	8503.00	12470	20240729	-11.63	4830	20231101	128.16	12470	-11.63	20240729	5000	120.40	20240419	12470	-11.63	20240729	4830	128.16	20231101	7.92	N	039610	500	52 억		239827	N	N	0	N	00	N
79	20240819	110437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11120	-100	5	-0.89	9244710940	812123	58.28	11460	11670	11090	14580	7860	11220	11384.60	2.30	0	-57830	11933	11576	11143	10786	10353	11755	10965	52	3360	500	7180	10	1	10410400	1158	14.35	1.31	12	7.80	775.00	8503.00	12470	20240729	-10.83	4830	20231101	130.23	12470	-10.83	20240729	5000	122.40	20240419	12470	-10.83	20240729	4830	130.23	20231101	7.92	N	039610	500	52 억		239827	N	N	0	N	00	N
80	20240819	100436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11260	40	2	0.36	7852331400	687651	49.35	11460	11670	11090	14580	7860	11220	11420.81	2.30	0	-25028	11933	11576	11143	10786	10353	11755	10965	52	3360	500	7180	10	1	10410400	1172	14.53	1.32	12	6.61	775.00	8503.00	12470	20240729	-9.70	4830	20231101	133.13	12470	-9.70	20240729	5000	125.20	20240419	12470	-9.70	20240729	4830	133.13	20231101	7.92	N	039610	500	52 억		239827	N	N	0	N	00	N
81	20240819	090438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11180	-40	5	-0.36	1780017300	156544	11.23	11460	11580	11160	14580	7860	11220	11376.68	2.30	0	-40273	11933	11576	11143	10786	10353	11755	10965	52	3360	500	7180	10	1	10410400	1164	14.43	1.31	12	1.50	775.00	8503.00	12470	20240729	-10.34	4830	20231101	131.47	12470	-10.34	20240729	5000	123.60	20240419	12470	-10.34	20240729	4830	131.47	20231101	7.92	N	039610	500	52 억		239827	N	N	0	N	00	N
82	20240816	160432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11220	340	2	3.12	15353783920	1371291	124.10	10840	11500	10710	14140	7620	10880	11196.55	1.81	0	51901	11560	11220	10990	10650	10420	11390	10820	52	3260	500	6960	10	1	10410400	1168	14.48	1.32	12	13.17	775.00	8503.00	12470	20240729	-10.02	4830	20231101	132.30	12470	-10.02	20240729	5000	124.40	20240419	12470	-10.02	20240729	4830	132.30	20231101	8.19	N	039610	500	52 억		187913	N	N	0	N	00	N
83	20240816	150436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11090	210	2	1.93	14184226650	1266631	114.63	10840	11500	10710	14140	7620	10880	11198.44	1.81	0	64467	11560	11220	10990	10650	10420	11390	10820	52	3260	500	6960	10	1	10410400	1155	14.31	1.30	12	12.17	775.00	8503.00	12470	20240729	-11.07	4830	20231101	129.61	12470	-11.07	20240729	5000	121.80	20240419	12470	-11.07	20240729	4830	129.61	20231101	8.19	N	039610	500	52 억		187913	N	N	0	N	00	N
84	20240816	140436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11110	230	2	2.11	13406736120	1196408	108.27	10840	11500	10710	14140	7620	10880	11205.88	1.81	0	56598	11560	11220	10990	10650	10420	11390	10820	52	3260	500	6960	10	1	10410400	1157	14.34	1.31	12	11.49	775.00	8503.00	12470	20240729	-10.91	4830	20231101	130.02	12470	-10.91	20240729	5000	122.20	20240419	12470	-10.91	20240729	4830	130.02	20231101	8.19	N	039610	500	52 억		187913	N	N	0	N	00	N
85	20240816	130437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10990	110	2	1.01	12625832920	1125884	101.89	10840	11500	10710	14140	7620	10880	11214.21	1.81	0	45805	11560	11220	10990	10650	10420	11390	10820	52	3260	500	6960	10	1	10410400	1144	14.18	1.29	12	10.81	775.00	8503.00	12470	20240729	-11.87	4830	20231101	127.54	12470	-11.87	20240729	5000	119.80	20240419	12470	-11.87	20240729	4830	127.54	20231101	8.19	N	039610	500	52 억		187913	N	N	0	N	00	N
86	20240816	120436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11160	280	2	2.57	7140647310	638715	57.80	10840	11400	10710	14140	7620	10880	11179.81	1.81	0	102773	11560	11220	10990	10650	10420	11390	10820	52	3260	500	6960	10	1	10410400	1162	14.40	1.31	12	6.14	775.00	8503.00	12470	20240729	-10.51	4830	20231101	131.06	12470	-10.51	20240729	5000	123.20	20240419	12470	-10.51	20240729	4830	131.06	20231101	8.19	N	039610	500	52 억		187913	N	N	0	N	00	N
87	20240816	110438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11160	280	2	2.57	6232278840	557533	50.46	10840	11400	10710	14140	7620	10880	11178.43	1.81	0	85396	11560	11220	10990	10650	10420	11390	10820	52	3260	500	6960	10	1	10410400	1162	14.40	1.31	12	5.36	775.00	8503.00	12470	20240729	-10.51	4830	20231101	131.06	12470	-10.51	20240729	5000	123.20	20240419	12470	-10.51	20240729	4830	131.06	20231101	8.19	N	039610	500	52 억		187913	N	N	0	N	00	N
88	20240816	100434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11270	390	2	3.58	4893209080	438354	39.67	10840	11400	10710	14140	7620	10880	11162.83	1.81	0	56297	11560	11220	10990	10650	10420	11390	10820	52	3260	500	6960	10	1	10410400	1173	14.54	1.33	12	4.21	775.00	8503.00	12470	20240729	-9.62	4830	20231101	133.33	12470	-9.62	20240729	5000	125.40	20240419	12470	-9.62	20240729	4830	133.33	20231101	8.19	N	039610	500	52 억		187913	N	N	0	N	00	N
89	20240816	090435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10790	-90	5	-0.83	421980800	38885	3.52	10840	10950	10770	14140	7620	10880	10851.86	1.81	0	829	11560	11220	10990	10650	10420	11390	10820	52	3260	500	6960	10	1	10410400	1123	13.92	1.27	12	0.37	775.00	8503.00	12470	20240729	-13.47	4830	20231101	123.40	12470	-13.47	20240729	5000	115.80	20240419	12470	-13.47	20240729	4830	123.40	20231101	8.19	N	039610	500	52 억		187913	N	N	0	N	00	N
90	20240814	160436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10880	110	2	1.02	11758029590	1065739	135.69	10770	11330	10760	14000	7540	10770	11035.44	1.47	0	35041	11543	11156	10883	10496	10223	11020	10360	52	3230	500	6890	10	1	10410400	1133	14.04	1.28	12	10.24	775.00	8503.00	12470	20240729	-12.75	4830	20231101	125.26	12470	-12.75	20240729	5000	117.60	20240419	12470	-12.75	20240729	4830	125.26	20231101	7.74	N	039610	500	52 억		153235	N	N	0	N	00	N
91	20240814	150434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10970	200	2	1.86	11050438510	1000947	127.44	10770	11330	10760	14000	7540	10770	11040.06	1.47	0	30628	11543	11156	10883	10496	10223	11020	10360	52	3230	500	6890	10	1	10410400	1142	14.15	1.29	12	9.61	775.00	8503.00	12470	20240729	-12.03	4830	20231101	127.12	12470	-12.03	20240729	5000	119.40	20240419	12470	-12.03	20240729	4830	127.12	20231101	7.74	N	039610	500	52 억		153235	N	N	0	N	00	N
92	20240814	140441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10820	50	2	0.46	9873364470	893694	113.78	10770	11330	10760	14000	7540	10770	11047.90	1.47	0	19607	11543	11156	10883	10496	10223	11020	10360	52	3230	500	6890	10	1	10410400	1126	13.96	1.27	12	8.58	775.00	8503.00	12470	20240729	-13.23	4830	20231101	124.02	12470	-13.23	20240729	5000	116.40	20240419	12470	-13.23	20240729	4830	124.02	20231101	7.74	N	039610	500	52 억		153235	N	N	0	N	00	N
93	20240814	130438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10840	70	2	0.65	9249849650	835993	106.44	10770	11330	10760	14000	7540	10770	11064.61	1.47	0	29550	11543	11156	10883	10496	10223	11020	10360	52	3230	500	6890	10	1	10410400	1128	13.99	1.27	12	8.03	775.00	8503.00	12470	20240729	-13.07	4830	20231101	124.43	12470	-13.07	20240729	5000	116.80	20240419	12470	-13.07	20240729	4830	124.43	20231101	7.74	N	039610	500	52 억		153235	N	N	0	N	00	N
94	20240814	120435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11120	350	2	3.25	7999439830	721442	91.85	10770	11330	10760	14000	7540	10770	11088.25	1.47	0	40382	11543	11156	10883	10496	10223	11020	10360	52	3230	500	6890	10	1	10410400	1158	14.35	1.31	12	6.93	775.00	8503.00	12470	20240729	-10.83	4830	20231101	130.23	12470	-10.83	20240729	5000	122.40	20240419	12470	-10.83	20240729	4830	130.23	20231101	7.74	N	039610	500	52 억		153235	N	N	0	N	00	N
95	20240814	110433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11180	410	2	3.81	6043329090	547306	69.68	10770	11250	10760	14000	7540	10770	11042.10	1.47	0	43321	11543	11156	10883	10496	10223	11020	10360	52	3230	500	6890	10	1	10410400	1164	14.43	1.31	12	5.26	775.00	8503.00	12470	20240729	-10.34	4830	20231101	131.47	12470	-10.34	20240729	5000	123.60	20240419	12470	-10.34	20240729	4830	131.47	20231101	7.74	N	039610	500	52 억		153235	N	N	0	N	00	N
96	20240814	100433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11140	370	2	3.44	4727511710	428873	54.60	10770	11250	10760	14000	7540	10770	11023.28	1.47	0	43762	11543	11156	10883	10496	10223	11020	10360	52	3230	500	6890	10	1	10410400	1160	14.37	1.31	12	4.12	775.00	8503.00	12470	20240729	-10.67	4830	20231101	130.64	12470	-10.67	20240729	5000	122.80	20240419	12470	-10.67	20240729	4830	130.64	20231101	7.74	N	039610	500	52 억		153235	N	N	0	N	00	N
97	20240814	090504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10770	0	3	0.00	801965640	74319	9.46	10770	10940	10760	14000	7540	10770	10790.94	1.47	0	4066	11543	11156	10883	10496	10223	11020	10360	52	3230	500	6890	10	1	10410400	1121	13.90	1.27	12	0.71	775.00	8503.00	12470	20240729	-13.63	4830	20231101	122.98	12470	-13.63	20240729	5000	115.40	20240419	12470	-13.63	20240729	4830	122.98	20231101	7.74	N	039610	500	52 억		153235	N	N	0	N	00	N
98	20240813	160428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10770	-580	5	-5.11	8310533700	760528	48.99	11250	11270	10610	14750	7950	11350	10923.79	1.43	0	3779	11876	11612	11356	11092	10836	11745	11225	52	3400	500	7260	10	1	10410400	1121	13.90	1.27	12	7.31	775.00	8503.00	12470	20240729	-13.63	4830	20231101	122.98	12470	-13.63	20240729	5000	115.40	20240419	12470	-13.63	20240729	4830	122.98	20231101	7.03	N	039610	500	52 억		149105	N	N	0	N	00	N
99	20240813	150431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10810	-540	5	-4.76	7915458940	723859	46.63	11250	11270	10610	14750	7950	11350	10931.38	1.43	0	1795	11876	11612	11356	11092	10836	11745	11225	52	3400	500	7260	10	1	10410400	1125	13.95	1.27	12	6.95	775.00	8503.00	12470	20240729	-13.31	4830	20231101	123.81	12470	-13.31	20240729	5000	116.20	20240419	12470	-13.31	20240729	4830	123.81	20231101	7.03	N	039610	500	52 억		149105	N	N	0	N	00	N
100	20240813	140432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10830	-520	5	-4.58	7333245780	670025	43.16	11250	11270	10610	14750	7950	11350	10940.83	1.43	0	-5746	11876	11612	11356	11092	10836	11745	11225	52	3400	500	7260	10	1	10410400	1127	13.97	1.27	12	6.44	775.00	8503.00	12470	20240729	-13.15	4830	20231101	124.22	12470	-13.15	20240729	5000	116.60	20240419	12470	-13.15	20240729	4830	124.22	20231101	7.03	N	039610	500	52 억		149105	N	N	0	N	00	N
101	20240813	130432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10780	-570	5	-5.02	6938896980	633380	40.80	11250	11270	10610	14750	7950	11350	10951.32	1.43	0	-10503	11876	11612	11356	11092	10836	11745	11225	52	3400	500	7260	10	1	10410400	1122	13.91	1.27	12	6.08	775.00	8503.00	12470	20240729	-13.55	4830	20231101	123.19	12470	-13.55	20240729	5000	115.60	20240419	12470	-13.55	20240729	4830	123.19	20231101	7.03	N	039610	500	52 억		149105	N	N	0	N	00	N
102	20240813	120430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10820	-530	5	-4.67	6476914500	590665	38.05	11250	11270	10610	14750	7950	11350	10961.25	1.43	0	-14244	11876	11612	11356	11092	10836	11745	11225	52	3400	500	7260	10	1	10410400	1126	13.96	1.27	12	5.67	775.00	8503.00	12470	20240729	-13.23	4830	20231101	124.02	12470	-13.23	20240729	5000	116.40	20240419	12470	-13.23	20240729	4830	124.02	20231101	7.03	N	039610	500	52 억		149105	N	N	0	N	00	N
103	20240813	110428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10720	-630	5	-5.55	5323953420	483057	31.12	11250	11270	10720	14750	7950	11350	11016.97	1.43	0	-22262	11876	11612	11356	11092	10836	11745	11225	52	3400	500	7260	10	1	10410400	1116	13.83	1.26	12	4.64	775.00	8503.00	12470	20240729	-14.03	4830	20231101	121.95	12470	-14.03	20240729	5000	114.40	20240419	12470	-14.03	20240729	4830	121.95	20231101	7.03	N	039610	500	52 억		149105	N	N	0	N	00	N
104	20240813	100427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11130	-220	5	-1.94	3969226780	358885	23.12	11250	11270	10890	14750	7950	11350	11054.62	1.43	0	-7810	11876	11612	11356	11092	10836	11745	11225	52	3400	500	7260	10	1	10410400	1159	14.36	1.31	12	3.45	775.00	8503.00	12470	20240729	-10.75	4830	20231101	130.43	12470	-10.75	20240729	5000	122.60	20240419	12470	-10.75	20240729	4830	130.43	20231101	7.03	N	039610	500	52 억		149105	N	N	0	N	00	N
105	20240813	090431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11170	-180	5	-1.59	687052690	61370	3.95	11250	11270	11020	14750	7950	11350	11177.24	1.43	0	-20787	11876	11612	11356	11092	10836	11745	11225	52	3400	500	7260	10	1	10410400	1163	14.41	1.31	12	0.59	775.00	8503.00	12470	20240729	-10.43	4830	20231101	131.26	12470	-10.43	20240729	5000	123.40	20240419	12470	-10.43	20240729	4830	131.26	20231101	7.03	N	039610	500	52 억		149105	N	N	0	N	00	N
106	20240812	160427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11350	100	2	0.89	17398243660	1526056	32.16	11280	11620	11100	14620	7880	11250	11401.05	2.07	0	-66323	12610	11930	11470	10790	10330	12270	11130	52	3370	500	7200	10	1	10410400	1182	14.65	1.33	12	14.66	775.00	8503.00	12470	20240729	-8.98	4830	20231101	134.99	12470	-8.98	20240729	5000	127.00	20240419	12470	-8.98	20240729	4830	134.99	20231101	6.84	N	039610	500	52 억		215713	N	N	0	N	00	N
107	20240812	150429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11320	70	2	0.62	16691285340	1463694	30.84	11280	11620	11100	14620	7880	11250	11403.77	2.07	0	-60137	12610	11930	11470	10790	10330	12270	11130	52	3370	500	7200	10	1	10410400	1178	14.61	1.33	12	14.06	775.00	8503.00	12470	20240729	-9.22	4830	20231101	134.37	12470	-9.22	20240729	5000	126.40	20240419	12470	-9.22	20240729	4830	134.37	20231101	6.84	N	039610	500	52 억		215713	N	N	0	N	00	N
108	20240812	140427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11330	80	2	0.71	15076665470	1319825	27.81	11280	11620	11240	14620	7880	11250	11423.53	2.07	0	-45736	12610	11930	11470	10790	10330	12270	11130	52	3370	500	7200	10	1	10410400	1179	14.62	1.33	12	12.68	775.00	8503.00	12470	20240729	-9.14	4830	20231101	134.58	12470	-9.14	20240729	5000	126.60	20240419	12470	-9.14	20240729	4830	134.58	20231101	6.84	N	039610	500	52 억		215713	N	N	0	N	00	N
109	20240812	130425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11350	100	2	0.89	13525363900	1182840	24.92	11280	11620	11240	14620	7880	11250	11435.01	2.07	0	-50885	12610	11930	11470	10790	10330	12270	11130	52	3370	500	7200	10	1	10410400	1182	14.65	1.33	12	11.36	775.00	8503.00	12470	20240729	-8.98	4830	20231101	134.99	12470	-8.98	20240729	5000	127.00	20240419	12470	-8.98	20240729	4830	134.99	20231101	6.84	N	039610	500	52 억		215713	N	N	0	N	00	N
110	20240812	120425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11360	110	2	0.98	12262097610	1071496	22.58	11280	11620	11240	14620	7880	11250	11444.31	2.07	0	-6958	12610	11930	11470	10790	10330	12270	11130	52	3370	500	7200	10	1	10410400	1183	14.66	1.34	12	10.29	775.00	8503.00	12470	20240729	-8.90	4830	20231101	135.20	12470	-8.90	20240729	5000	127.20	20240419	12470	-8.90	20240729	4830	135.20	20231101	6.84	N	039610	500	52 억		215713	N	N	0	N	00	N
111	20240812	110425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11390	140	2	1.24	8521380650	745935	15.72	11280	11580	11240	14620	7880	11250	11424.29	2.07	0	19290	12610	11930	11470	10790	10330	12270	11130	52	3370	500	7200	10	1	10410400	1186	14.70	1.34	12	7.17	775.00	8503.00	12470	20240729	-8.66	4830	20231101	135.82	12470	-8.66	20240729	5000	127.80	20240419	12470	-8.66	20240729	4830	135.82	20231101	6.84	N	039610	500	52 억		215713	N	N	0	N	00	N
112	20240812	100422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11320	70	2	0.62	7162135040	626221	13.19	11280	11580	11240	14620	7880	11250	11437.75	2.07	0	15611	12610	11930	11470	10790	10330	12270	11130	52	3370	500	7200	10	1	10410400	1178	14.61	1.33	12	6.02	775.00	8503.00	12470	20240729	-9.22	4830	20231101	134.37	12470	-9.22	20240729	5000	126.40	20240419	12470	-9.22	20240729	4830	134.37	20231101	6.84	N	039610	500	52 억		215713	N	N	0	N	00	N
113	20240812	090422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11410	160	2	1.42	2256309250	197193	4.15	11280	11530	11280	14620	7880	11250	11444.36	2.07	0	7309	12610	11930	11470	10790	10330	12270	11130	52	3370	500	7200	10	1	10410400	1188	14.72	1.34	12	1.89	775.00	8503.00	12470	20240729	-8.50	4830	20231101	136.23	12470	-8.50	20240729	5000	128.20	20240419	12470	-8.50	20240729	4830	136.23	20231101	6.84	N	039610	500	52 억		215713	N	N	0	N	00	N
114	20240809	160420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11250	300	2	2.74	54598020720	4690416	259.93	11070	12150	11010	14230	7670	10950	11641.53	3.41	0	-141087	11996	11472	11096	10572	10196	11285	10385	52	3280	500	7000	10	1	10410400	1171	14.52	1.32	12	45.06	775.00	8503.00	12470	20240729	-9.78	4830	20231101	132.92	12470	-9.78	20240729	5000	125.00	20240419	12470	-9.78	20240729	4830	132.92	20231101	6.66	N	039610	500	52 억		355496	N	N	0	N	00	N
115	20240809	150430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11240	290	2	2.65	53315685440	4576393	253.61	11070	12150	11010	14230	7670	10950	11650.89	3.41	0	-148262	11996	11472	11096	10572	10196	11285	10385	52	3280	500	7000	10	1	10410400	1170	14.50	1.32	12	43.96	775.00	8503.00	12470	20240729	-9.86	4830	20231101	132.71	12470	-9.86	20240729	5000	124.80	20240419	12470	-9.86	20240729	4830	132.71	20231101	6.66	N	039610	500	52 억		355496	N	N	0	N	00	N
116	20240809	140430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11240	290	2	2.65	51661155490	4429968	245.50	11070	12150	11010	14230	7670	10950	11662.52	3.41	0	-172060	11996	11472	11096	10572	10196	11285	10385	52	3280	500	7000	10	1	10410400	1170	14.50	1.32	12	42.55	775.00	8503.00	12470	20240729	-9.86	4830	20231101	132.71	12470	-9.86	20240729	5000	124.80	20240419	12470	-9.86	20240729	4830	132.71	20231101	6.66	N	039610	500	52 억		355496	N	N	0	N	00	N
117	20240809	130429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11310	360	2	3.29	50012867490	4283923	237.40	11070	12150	11010	14230	7670	10950	11675.37	3.41	0	-160264	11996	11472	11096	10572	10196	11285	10385	52	3280	500	7000	10	1	10410400	1177	14.59	1.33	12	41.15	775.00	8503.00	12470	20240729	-9.30	4830	20231101	134.16	12470	-9.30	20240729	5000	126.20	20240419	12470	-9.30	20240729	4830	134.16	20231101	6.66	N	039610	500	52 억		355496	N	N	0	N	00	N
118	20240809	120428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11360	410	2	3.74	48763777140	4173333	231.28	11070	12150	11010	14230	7670	10950	11685.46	3.41	0	-135253	11996	11472	11096	10572	10196	11285	10385	52	3280	500	7000	10	1	10410400	1183	14.66	1.34	12	40.09	775.00	8503.00	12470	20240729	-8.90	4830	20231101	135.20	12470	-8.90	20240729	5000	127.20	20240419	12470	-8.90	20240729	4830	135.20	20231101	6.66	N	039610	500	52 억		355496	N	N	0	N	00	N
119	20240809	110423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11420	470	2	4.29	45993775140	3931305	217.86	11070	12150	11010	14230	7670	10950	11700.29	3.41	0	-169464	11996	11472	11096	10572	10196	11285	10385	52	3280	500	7000	10	1	10410400	1189	14.74	1.34	12	37.76	775.00	8503.00	12470	20240729	-8.42	4830	20231101	136.44	12470	-8.42	20240729	5000	128.40	20240419	12470	-8.42	20240729	4830	136.44	20231101	6.66	N	039610	500	52 억		355496	N	N	0	N	00	N
120	20240809	100430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11320	370	2	3.38	42041818610	3582068	198.51	11070	12150	11010	14230	7670	10950	11737.81	3.41	0	-166225	11996	11472	11096	10572	10196	11285	10385	52	3280	500	7000	10	1	10410400	1178	14.61	1.33	12	34.41	775.00	8503.00	12470	20240729	-9.22	4830	20231101	134.37	12470	-9.22	20240729	5000	126.40	20240419	12470	-9.22	20240729	4830	134.37	20231101	6.66	N	039610	500	52 억		355496	N	N	0	N	00	N
121	20240809	090423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11130	180	2	1.64	994833500	89849	4.98	11070	11160	11010	14230	7670	10950	11079.23	3.41	0	11045	11996	11472	11096	10572	10196	11285	10385	52	3280	500	7000	10	1	10410400	1159	14.36	1.31	12	0.86	775.00	8503.00	12470	20240729	-10.75	4830	20231101	130.43	12470	-10.75	20240729	5000	122.60	20240419	12470	-10.75	20240729	4830	130.43	20231101	6.66	N	039610	500	52 억		355496	N	N	0	N	00	N
122	20240808	160418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10950	-610	5	-5.28	19861501390	1787593	14.87	11300	11620	10720	15020	8100	11560	11110.28	5.05	0	-169043	13146	12352	11506	10712	9866	12750	11110	52	3460	500	7390	10	1	10410400	1140	14.13	1.29	12	17.17	775.00	8503.00	12470	20240729	-12.19	4830	20231101	126.71	12470	-12.19	20240729	5000	119.00	20240419	12470	-12.19	20240729	4830	126.71	20231101	6.71	N	039610	500	52 억		525826	N	N	0	N	00	N
123	20240808	150422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10790	-770	5	-6.66	18898557550	1698888	14.13	11300	11620	10720	15020	8100	11560	11123.25	5.05	0	-167646	13146	12352	11506	10712	9866	12750	11110	52	3460	500	7390	10	1	10410400	1123	13.92	1.27	12	16.32	775.00	8503.00	12470	20240729	-13.47	4830	20231101	123.40	12470	-13.47	20240729	5000	115.80	20240419	12470	-13.47	20240729	4830	123.40	20231101	6.71	N	039610	500	52 억		525826	N	N	0	N	00	N
124	20240808	140423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11130	-430	5	-3.72	17154513390	1539435	12.80	11300	11620	10720	15020	8100	11560	11142.51	5.05	0	-123114	13146	12352	11506	10712	9866	12750	11110	52	3460	500	7390	10	1	10410400	1159	14.36	1.31	12	14.79	775.00	8503.00	12470	20240729	-10.75	4830	20231101	130.43	12470	-10.75	20240729	5000	122.60	20240419	12470	-10.75	20240729	4830	130.43	20231101	6.71	N	039610	500	52 억		525826	N	N	0	N	00	N
125	20240808	130424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11030	-530	5	-4.58	15729591000	1411177	11.74	11300	11620	10720	15020	8100	11560	11145.49	5.05	0	-117747	13146	12352	11506	10712	9866	12750	11110	52	3460	500	7390	10	1	10410400	1148	14.23	1.30	12	13.56	775.00	8503.00	12470	20240729	-11.55	4830	20231101	128.36	12470	-11.55	20240729	5000	120.60	20240419	12470	-11.55	20240729	4830	128.36	20231101	6.71	N	039610	500	52 억		525826	N	N	0	N	00	N
126	20240808	120428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10840	-720	5	-6.23	14456699110	1295186	10.77	11300	11620	10720	15020	8100	11560	11160.88	5.05	0	-116128	13146	12352	11506	10712	9866	12750	11110	52	3460	500	7390	10	1	10410400	1128	13.99	1.27	12	12.44	775.00	8503.00	12470	20240729	-13.07	4830	20231101	124.43	12470	-13.07	20240729	5000	116.80	20240419	12470	-13.07	20240729	4830	124.43	20231101	6.71	N	039610	500	52 억		525826	N	N	0	N	00	N
127	20240808	110425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11070	-490	5	-4.24	12428252900	1108638	9.22	11300	11620	10840	15020	8100	11560	11209.36	5.05	0	-51979	13146	12352	11506	10712	9866	12750	11110	52	3460	500	7390	10	1	10410400	1152	14.28	1.30	12	10.65	775.00	8503.00	12470	20240729	-11.23	4830	20231101	129.19	12470	-11.23	20240729	5000	121.40	20240419	12470	-11.23	20240729	4830	129.19	20231101	6.71	N	039610	500	52 억		525826	N	N	0	N	00	N
128	20240808	100421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11100	-460	5	-3.98	10411236810	926962	7.71	11300	11620	10840	15020	8100	11560	11230.43	5.05	0	-14278	13146	12352	11506	10712	9866	12750	11110	52	3460	500	7390	10	1	10410400	1156	14.32	1.31	12	8.90	775.00	8503.00	12470	20240729	-10.99	4830	20231101	129.81	12470	-10.99	20240729	5000	122.00	20240419	12470	-10.99	20240729	4830	129.81	20231101	6.71	N	039610	500	52 억		525826	N	N	0	N	00	N
129	20240808	090420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11280	-280	5	-2.42	2785678900	248588	2.07	11300	11400	11000	15020	8100	11560	11201.38	5.05	0	-1260	13146	12352	11506	10712	9866	12750	11110	52	3460	500	7390	10	1	10410400	1174	14.55	1.33	12	2.39	775.00	8503.00	12470	20240729	-9.54	4830	20231101	133.54	12470	-9.54	20240729	5000	125.60	20240419	12470	-9.54	20240729	4830	133.54	20231101	6.71	N	039610	500	52 억		525826	N	N	0	N	00	N
130	20240807	160413	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11560	1610	2	16.18	140695962870	11949101	887.66	10730	12300	10660	12930	6970	9950	11774.74	4.83	0	23293	10663	10306	9883	9526	9103	10485	9705	52	2980	500	6360	10	1	10410400	1203	14.92	1.36	12	114.78	775.00	8503.00	12470	20240729	-7.30	4830	20231101	139.34	12470	-7.30	20240729	5000	131.20	20240419	12470	-7.30	20240729	4830	139.34	20231101	7.26	N	039610	500	52 억		502335	N	N	0	N	00	N
131	20240807	150419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11740	1790	2	17.99	133606257630	11341708	842.54	10730	12300	10660	12930	6970	9950	11780.08	4.83	0	22260	10663	10306	9883	9526	9103	10485	9705	52	2980	500	6360	10	1	10410400	1222	15.15	1.38	12	108.95	775.00	8503.00	12470	20240729	-5.85	4830	20231101	143.06	12470	-5.85	20240729	5000	134.80	20240419	12470	-5.85	20240729	4830	143.06	20231101	7.26	N	039610	500	52 억		502335	N	N	0	N	00	N
132	20240807	140423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11670	1720	2	17.29	126451544300	10730048	797.10	10730	12300	10660	12930	6970	9950	11784.81	4.83	0	-146937	10663	10306	9883	9526	9103	10485	9705	52	2980	500	6360	10	1	10410400	1215	15.06	1.37	12	103.07	775.00	8503.00	12470	20240729	-6.42	4830	20231101	141.61	12470	-6.42	20240729	5000	133.40	20240419	12470	-6.42	20240729	4830	141.61	20231101	7.26	N	039610	500	52 억		502335	N	N	0	N	00	N
133	20240807	130421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11610	1660	2	16.68	118359377690	10036241	745.56	10730	12300	10660	12930	6970	9950	11793.20	4.83	0	-270495	10663	10306	9883	9526	9103	10485	9705	52	2980	500	6360	10	1	10410400	1209	14.98	1.37	12	96.41	775.00	8503.00	12470	20240729	-6.90	4830	20231101	140.37	12470	-6.90	20240729	5000	132.20	20240419	12470	-6.90	20240729	4830	140.37	20231101	7.26	N	039610	500	52 억		502335	N	N	0	N	00	N
134	20240807	120422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11520	1570	2	15.78	114612323450	9711922	721.47	10730	12300	10660	12930	6970	9950	11801.20	4.83	0	-315817	10663	10306	9883	9526	9103	10485	9705	52	2980	500	6360	10	1	10410400	1199	14.86	1.35	12	93.29	775.00	8503.00	12470	20240729	-7.62	4830	20231101	138.51	12470	-7.62	20240729	5000	130.40	20240419	12470	-7.62	20240729	4830	138.51	20231101	7.26	N	039610	500	52 억		502335	N	N	0	N	00	N
135	20240807	110422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11770	1820	2	18.29	103084964380	8709111	646.97	10730	12300	10660	12930	6970	9950	11836.45	4.83	0	-326141	10663	10306	9883	9526	9103	10485	9705	52	2980	500	6360	10	1	10410400	1225	15.19	1.38	12	83.66	775.00	8503.00	12470	20240729	-5.61	4830	20231101	143.69	12470	-5.61	20240729	5000	135.40	20240419	12470	-5.61	20240729	4830	143.69	20231101	7.26	N	039610	500	52 억		502335	N	N	0	N	00	N
136	20240807	100417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11810	1860	2	18.69	93512982130	7901184	586.96	10730	12300	10660	12930	6970	9950	11835.31	4.83	0	-332201	10663	10306	9883	9526	9103	10485	9705	52	2980	500	6360	10	1	10410400	1229	15.24	1.39	12	75.90	775.00	8503.00	12470	20240729	-5.29	4830	20231101	144.51	12470	-5.29	20240729	5000	136.20	20240419	12470	-5.29	20240729	4830	144.51	20231101	7.26	N	039610	500	52 억		502335	N	N	0	N	00	N
137	20240807	090417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11800	1850	2	18.59	25243211320	2205122	163.81	10730	11800	10660	12930	6970	9950	11447.54	4.83	0	-125337	10663	10306	9883	9526	9103	10485	9705	52	2980	500	6360	10	1	10410400	1228	15.23	1.39	12	21.18	775.00	8503.00	12470	20240729	-5.37	4830	20231101	144.31	12470	-5.37	20240729	5000	136.00	20240419	12470	-5.37	20240729	4830	144.31	20231101	7.26	N	039610	500	52 억		502335	Y	N	0	N	00	N
138	20240806	160413	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9950	410	2	4.30	13179145920	1328293	74.43	9570	10240	9460	12400	6680	9540	9921.96	3.54	0	133760	11653	10596	9403	8346	7153	10000	7750	52	2860	500	6100	10	1	10410400	1036	12.84	1.17	12	12.76	775.00	8503.00	12470	20240729	-20.21	4830	20231101	106.00	12470	-20.21	20240729	5000	99.00	20240419	12470	-20.21	20240729	4830	106.00	20231101	6.93	N	039610	500	52 억		368652	N	N	0	N	00	N
139	20240806	150419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10000	460	2	4.82	12551200600	1265190	70.89	9570	10240	9460	12400	6680	9540	9920.60	3.54	0	146736	11653	10596	9403	8346	7153	10000	7750	52	2860	500	6100	10	1	10410400	1041	12.90	1.18	12	12.15	775.00	8503.00	12470	20240729	-19.81	4830	20231101	107.04	12470	-19.81	20240729	5000	100.00	20240419	12470	-19.81	20240729	4830	107.04	20231101	6.93	N	039610	500	52 억		368652	N	N	0	N	00	N
140	20240806	140417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9910	370	2	3.88	11372383170	1147002	64.27	9570	10240	9460	12400	6680	9540	9915.09	3.54	0	116842	11653	10596	9403	8346	7153	10000	7750	52	2860	500	6100	10	1	10410400	1032	12.79	1.17	12	11.02	775.00	8503.00	12470	20240729	-20.53	4830	20231101	105.18	12470	-20.53	20240729	5000	98.20	20240419	12470	-20.53	20240729	4830	105.18	20231101	6.93	N	039610	500	52 억		368652	N	N	0	N	00	N
141	20240806	130416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10020	480	2	5.03	10537425510	1063282	59.58	9570	10240	9460	12400	6680	9540	9910.51	3.54	0	129865	11653	10596	9403	8346	7153	10000	7750	52	2860	500	6100	10	1	10410400	1043	12.93	1.18	12	10.21	775.00	8503.00	12470	20240729	-19.65	4830	20231101	107.45	12470	-19.65	20240729	5000	100.40	20240419	12470	-19.65	20240729	4830	107.45	20231101	6.93	N	039610	500	52 억		368652	N	N	0	N	00	N
142	20240806	120419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9910	370	2	3.88	9900045450	999624	56.01	9570	10240	9460	12400	6680	9540	9904.00	3.54	0	112539	11653	10596	9403	8346	7153	10000	7750	52	2860	500	6100	10	1	10410400	1032	12.79	1.17	12	9.60	775.00	8503.00	12470	20240729	-20.53	4830	20231101	105.18	12470	-20.53	20240729	5000	98.20	20240419	12470	-20.53	20240729	4830	105.18	20231101	6.93	N	039610	500	52 억		368652	N	N	0	N	00	N
143	20240806	110415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9940	400	2	4.19	8184886520	827945	46.39	9570	10240	9460	12400	6680	9540	9886.06	3.54	0	118648	11653	10596	9403	8346	7153	10000	7750	52	2860	500	6100	10	1	10410400	1035	12.83	1.17	12	7.95	775.00	8503.00	12470	20240729	-20.29	4830	20231101	105.80	12470	-20.29	20240729	5000	98.80	20240419	12470	-20.29	20240729	4830	105.80	20231101	6.93	N	039610	500	52 억		368652	N	N	0	N	00	N
144	20240806	100414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10050	510	2	5.35	6287580350	635919	35.63	9570	10240	9460	12400	6680	9540	9887.75	3.54	0	129302	11653	10596	9403	8346	7153	10000	7750	52	2860	500	6100	10	1	10410400	1046	12.97	1.18	12	6.11	775.00	8503.00	12470	20240729	-19.41	4830	20231101	108.07	12470	-19.41	20240729	5000	101.00	20240419	12470	-19.41	20240729	4830	108.07	20231101	6.93	N	039610	500	52 억		368652	N	N	0	N	00	N
145	20240806	090415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9850	310	2	3.25	1690111740	171562	9.61	9570	10240	9570	12400	6680	9540	9852.49	3.54	0	31602	11653	10596	9403	8346	7153	10000	7750	52	2860	500	6100	10	1	10410400	1025	12.71	1.16	12	1.65	775.00	8503.00	12470	20240729	-21.01	4830	20231101	103.93	12470	-21.01	20240729	5000	97.00	20240419	12470	-21.01	20240729	4830	103.93	20231101	6.93	N	039610	500	52 억		368652	N	N	0	N	00	N
146	20240805	160408	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9540	-540	5	-5.36	17141917950	1754761	144.13	9710	10460	8210	13100	7060	10080	9769.11	1.72	0	189122	11553	10816	10353	9616	9153	10585	9385	52	3020	500	6450	10	1	10410400	993	12.31	1.12	12	16.86	775.00	8503.00	12470	20240729	-23.50	4830	20231101	97.52	12470	-23.50	20240729	5000	90.80	20240419	12470	-23.50	20240729	4830	97.52	20231101	6.57	N	039610	500	52 억		179194	N	N	0	N	00	N
147	20240805	150414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9390	-690	5	-6.85	16207800490	1655670	135.99	9710	10460	8210	13100	7060	10080	9789.27	1.72	0	169151	11553	10816	10353	9616	9153	10585	9385	52	3020	500	6450	10	1	10410400	978	12.12	1.10	12	15.90	775.00	8503.00	12470	20240729	-24.70	4830	20231101	94.41	12470	-24.70	20240729	5000	87.80	20240419	12470	-24.70	20240729	4830	94.41	20231101	6.57	N	039610	500	52 억		179194	N	N	0	N	00	N
148	20240805	140416	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9780	-300	5	-2.98	12324504280	1236882	101.59	9710	10460	9540	13100	7060	10080	9964.17	1.72	0	48048	11553	10816	10353	9616	9153	10585	9385	52	3020	500	6450	10	1	10410400	1018	12.62	1.15	12	11.88	775.00	8503.00	12470	20240729	-21.57	4830	20231101	102.48	12470	-21.57	20240729	5000	95.60	20240419	12470	-21.57	20240729	4830	102.48	20231101	6.57	N	039610	500	52 억		179194	N	N	0	N	00	N
149	20240805	130414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9840	-240	5	-2.38	10872835220	1089388	89.48	9710	10460	9540	13100	7060	10080	9980.68	1.72	0	8419	11553	10816	10353	9616	9153	10585	9385	52	3020	500	6450	10	1	10410400	1024	12.70	1.16	12	10.46	775.00	8503.00	12470	20240729	-21.09	4830	20231101	103.73	12470	-21.09	20240729	5000	96.80	20240419	12470	-21.09	20240729	4830	103.73	20231101	6.57	N	039610	500	52 억		179194	N	N	0	N	00	N
150	20240805	120412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10010	-70	5	-0.69	9922006460	993432	81.60	9710	10460	9540	13100	7060	10080	9987.60	1.72	0	2702	11553	10816	10353	9616	9153	10585	9385	52	3020	500	6450	10	1	10410400	1042	12.92	1.18	12	9.54	775.00	8503.00	12470	20240729	-19.73	4830	20231101	107.25	12470	-19.73	20240729	5000	100.20	20240419	12470	-19.73	20240729	4830	107.25	20231101	6.57	N	039610	500	52 억		179194	N	N	0	N	00	N
151	20240805	110417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9950	-130	5	-1.29	5085912710	517498	42.51	9710	10110	9540	13100	7060	10080	9827.88	1.72	0	65925	11553	10816	10353	9616	9153	10585	9385	52	3020	500	6450	10	1	10410400	1036	12.84	1.17	12	4.97	775.00	8503.00	12470	20240729	-20.21	4830	20231101	106.00	12470	-20.21	20240729	5000	99.00	20240419	12470	-20.21	20240729	4830	106.00	20231101	6.57	N	039610	500	52 억		179194	N	N	0	N	00	N
152	20240805	100411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10020	-60	5	-0.60	4019100550	410285	33.70	9710	10110	9540	13100	7060	10080	9795.87	1.72	0	58741	11553	10816	10353	9616	9153	10585	9385	52	3020	500	6450	10	1	10410400	1043	12.93	1.18	12	3.94	775.00	8503.00	12470	20240729	-19.65	4830	20231101	107.45	12470	-19.65	20240729	5000	100.40	20240419	12470	-19.65	20240729	4830	107.45	20231101	6.57	N	039610	500	52 억		179194	N	N	0	N	00	N
153	20240805	090409	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9710	-370	5	-3.67	626279940	64525	5.30	9710	9850	9650	13100	7060	10080	9705.95	1.72	0	17908	11553	10816	10353	9616	9153	10585	9385	52	3020	500	6450	10	1	10410400	1011	12.53	1.14	12	0.62	775.00	8503.00	12470	20240729	-22.13	4830	20231101	101.04	12470	-22.13	20240729	5000	94.20	20240419	12470	-22.13	20240729	4830	101.04	20231101	6.57	N	039610	500	52 억		179194	N	N	0	N	00	N
154	20240802	160405	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10080	-1170	5	-10.40	12458604630	1195499	69.80	10890	11090	9890	14620	7880	11250	10421.64	1.86	0	-17806	11816	11532	10996	10712	10176	11675	10855	52	3370	500	7200	10	1	10410400	1049	13.01	1.19	12	11.48	775.00	8503.00	12470	20240729	-19.17	4830	20231101	108.70	12470	-19.17	20240729	5000	101.60	20240419	12470	-19.17	20240729	4830	108.70	20231101	6.10	N	039610	500	52 억		193321	N	N	0	N	00	N
155	20240802	150405	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10010	-1240	5	-11.02	11709161230	1120950	65.44	10890	11090	9890	14620	7880	11250	10445.42	1.86	0	-24250	11816	11532	10996	10712	10176	11675	10855	52	3370	500	7200	10	1	10410400	1042	12.92	1.18	12	10.77	775.00	8503.00	12470	20240729	-19.73	4830	20231101	107.25	12470	-19.73	20240729	5000	100.20	20240419	12470	-19.73	20240729	4830	107.25	20231101	6.10	N	039610	500	52 억		193321	N	N	0	N	00	N
156	20240802	140409	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10070	-1180	5	-10.49	8235399240	774270	45.20	10890	11090	10070	14620	7880	11250	10635.98	1.86	0	-38819	11816	11532	10996	10712	10176	11675	10855	52	3370	500	7200	10	1	10410400	1048	12.99	1.18	12	7.44	775.00	8503.00	12470	20240729	-19.25	4830	20231101	108.49	12470	-19.25	20240729	5000	101.40	20240419	12470	-19.25	20240729	4830	108.49	20231101	6.10	N	039610	500	52 억		193321	N	N	0	N	00	N
157	20240802	130408	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10650	-600	5	-5.33	6231817810	579967	33.86	10890	11090	10460	14620	7880	11250	10744.73	1.86	0	-48398	11816	11532	10996	10712	10176	11675	10855	52	3370	500	7200	10	1	10410400	1109	13.74	1.25	12	5.57	775.00	8503.00	12470	20240729	-14.60	4830	20231101	120.50	12470	-14.60	20240729	5000	113.00	20240419	12470	-14.60	20240729	4830	120.50	20231101	6.10	N	039610	500	52 억		193321	N	N	0	N	00	N
158	20240802	120407	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10490	-760	5	-6.76	5807800780	539835	31.52	10890	11090	10460	14620	7880	11250	10758.06	1.86	0	-45788	11816	11532	10996	10712	10176	11675	10855	52	3370	500	7200	10	1	10410400	1092	13.54	1.23	12	5.19	775.00	8503.00	12470	20240729	-15.88	4830	20231101	117.18	12470	-15.88	20240729	5000	109.80	20240419	12470	-15.88	20240729	4830	117.18	20231101	6.10	N	039610	500	52 억		193321	N	N	0	N	00	N
159	20240802	110407	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10740	-510	5	-4.53	4247603930	392470	22.91	10890	11090	10640	14620	7880	11250	10822.25	1.86	0	-19533	11816	11532	10996	10712	10176	11675	10855	52	3370	500	7200	10	1	10410400	1118	13.86	1.26	12	3.77	775.00	8503.00	12470	20240729	-13.87	4830	20231101	122.36	12470	-13.87	20240729	5000	114.80	20240419	12470	-13.87	20240729	4830	122.36	20231101	6.10	N	039610	500	52 억		193321	N	N	0	N	00	N
160	20240802	100405	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10720	-530	5	-4.71	3476860780	320606	18.72	10890	11090	10650	14620	7880	11250	10844.08	1.86	0	-16123	11816	11532	10996	10712	10176	11675	10855	52	3370	500	7200	10	1	10410400	1116	13.83	1.26	12	3.08	775.00	8503.00	12470	20240729	-14.03	4830	20231101	121.95	12470	-14.03	20240729	5000	114.40	20240419	12470	-14.03	20240729	4830	121.95	20231101	6.10	N	039610	500	52 억		193321	N	N	0	N	00	N
161	20240802	090410	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10970	-280	5	-2.49	676499460	61953	3.62	10890	11060	10810	14620	7880	11250	10917.13	1.86	0	11298	11816	11532	10996	10712	10176	11675	10855	52	3370	500	7200	10	1	10410400	1142	14.15	1.29	12	0.60	775.00	8503.00	12470	20240729	-12.03	4830	20231101	127.12	12470	-12.03	20240729	5000	119.40	20240419	12470	-12.03	20240729	4830	127.12	20231101	6.10	N	039610	500	52 억		193321	N	N	0	N	00	N
162	20240801	160405	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11250	230	2	2.09	18203378740	1671876	51.56	10590	11280	10460	14320	7720	11020	10886.05	1.91	0	-8102	11926	11472	10946	10492	9966	11210	10230	52	3300	500	7050	10	1	10410400	1171	14.52	1.32	12	16.06	775.00	8503.00	12470	20240729	-9.78	4830	20231101	132.92	12470	-9.78	20240729	5000	125.00	20240419	12470	-9.78	20240729	4830	132.92	20231101	6.83	N	039610	500	52 억		199087	N	N	0	N	00	N
163	20240801	150414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11220	200	2	1.81	16784925220	1544981	47.64	10590	11280	10460	14320	7720	11020	10864.11	1.91	0	-8249	11926	11472	10946	10492	9966	11210	10230	52	3300	500	7050	10	1	10410400	1168	14.48	1.32	12	14.84	775.00	8503.00	12470	20240729	-10.02	4830	20231101	132.30	12470	-10.02	20240729	5000	124.40	20240419	12470	-10.02	20240729	4830	132.30	20231101	6.83	N	039610	500	52 억		199087	N	N	0	N	00	N
164	20240801	140411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11010	-10	5	-0.09	12604063530	1170270	36.09	10590	11110	10460	14320	7720	11020	10770.11	1.91	0	17136	11926	11472	10946	10492	9966	11210	10230	52	3300	500	7050	10	1	10410400	1146	14.21	1.29	12	11.24	775.00	8503.00	12470	20240729	-11.71	4830	20231101	127.95	12470	-11.71	20240729	5000	120.20	20240419	12470	-11.71	20240729	4830	127.95	20231101	6.83	N	039610	500	52 억		199087	N	N	0	N	00	N
165	20240801	130406	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10890	-130	5	-1.18	9219027540	861994	26.58	10590	10960	10460	14320	7720	11020	10694.81	1.91	0	24324	11926	11472	10946	10492	9966	11210	10230	52	3300	500	7050	10	1	10410400	1134	14.05	1.28	12	8.28	775.00	8503.00	12470	20240729	-12.67	4830	20231101	125.47	12470	-12.67	20240729	5000	117.80	20240419	12470	-12.67	20240729	4830	125.47	20231101	6.83	N	039610	500	52 억		199087	N	N	0	N	00	N
166	20240801	120408	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10720	-300	5	-2.72	8133130820	761291	23.48	10590	10960	10460	14320	7720	11020	10683.12	1.91	0	4446	11926	11472	10946	10492	9966	11210	10230	52	3300	500	7050	10	1	10410400	1116	13.83	1.26	12	7.31	775.00	8503.00	12470	20240729	-14.03	4830	20231101	121.95	12470	-14.03	20240729	5000	114.40	20240419	12470	-14.03	20240729	4830	121.95	20231101	6.83	N	039610	500	52 억		199087	N	N	0	N	00	N
167	20240801	110409	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10700	-320	5	-2.90	7516006550	703489	21.69	10590	10960	10460	14320	7720	11020	10683.66	1.91	0	2051	11926	11472	10946	10492	9966	11210	10230	52	3300	500	7050	10	1	10410400	1114	13.81	1.26	12	6.76	775.00	8503.00	12470	20240729	-14.19	4830	20231101	121.53	12470	-14.19	20240729	5000	114.00	20240419	12470	-14.19	20240729	4830	121.53	20231101	6.83	N	039610	500	52 억		199087	N	N	0	N	00	N
168	20240801	100407	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10580	-440	5	-3.99	5476654690	510655	15.75	10590	10960	10570	14320	7720	11020	10724.47	1.91	0	16932	11926	11472	10946	10492	9966	11210	10230	52	3300	500	7050	10	1	10410400	1101	13.65	1.24	12	4.91	775.00	8503.00	12470	20240729	-15.16	4830	20231101	119.05	12470	-15.16	20240729	5000	111.60	20240419	12470	-15.16	20240729	4830	119.05	20231101	6.83	N	039610	500	52 억		199087	N	N	0	N	00	N
169	20240801	090400	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10810	-210	5	-1.91	1716619010	161015	4.97	10590	10860	10570	14320	7720	11020	10660.10	1.91	0	31139	11926	11472	10946	10492	9966	11210	10230	52	3300	500	7050	10	1	10410400	1125	13.95	1.27	12	1.55	775.00	8503.00	12470	20240729	-13.31	4830	20231101	123.81	12470	-13.31	20240729	5000	116.20	20240419	12470	-13.31	20240729	4830	123.81	20231101	6.83	N	039610	500	52 억		199087	N	N	0	N	00	N