KissMeData/045520/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	160506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5590	-10	5	-0.18	72053280	12967	72.21	5550	5670	5510	7280	3920	5600	5556.63	0.80	0	825	5686	5642	5556	5512	5426	5665	5535	37	1680	500	3800	10	1	6500000	363	40.22	1.18	12	0.20	139.00	4746.00	9320	20231017	-40.02	5050	20240805	10.69	8520	-34.39	20240329	5050	10.69	20240805	9320	-40.02	20231017	5050	10.69	20240805	0.15	N	045520	500	36 억		51755	N	N	0	N	00	N
3	20240830	150511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5550	-50	5	-0.89	67137270	12078	67.26	5550	5670	5510	7280	3920	5600	5558.60	0.80	0	1052	5686	5642	5556	5512	5426	5665	5535	37	1680	500	3800	10	1	6500000	361	39.93	1.17	12	0.19	139.00	4746.00	9320	20231017	-40.45	5050	20240805	9.90	8520	-34.86	20240329	5050	9.90	20240805	9320	-40.45	20231017	5050	9.90	20240805	0.15	N	045520	500	36 억		51755	N	N	0	N	00	N
4	20240830	140510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5600	0	3	0.00	42418010	7614	42.40	5550	5670	5510	7280	3920	5600	5571.01	0.80	0	-1089	5686	5642	5556	5512	5426	5665	5535	37	1680	500	3800	10	1	6500000	364	40.29	1.18	12	0.12	139.00	4746.00	9320	20231017	-39.91	5050	20240805	10.89	8520	-34.27	20240329	5050	10.89	20240805	9320	-39.91	20231017	5050	10.89	20240805	0.15	N	045520	500	36 억		51755	N	N	0	N	00	N
5	20240830	130508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5530	-70	5	-1.25	39178910	7033	39.17	5550	5670	5510	7280	3920	5600	5570.68	0.80	0	-823	5686	5642	5556	5512	5426	5665	5535	37	1680	500	3800	10	1	6500000	359	39.78	1.17	12	0.11	139.00	4746.00	9320	20231017	-40.67	5050	20240805	9.50	8520	-35.09	20240329	5050	9.50	20240805	9320	-40.67	20231017	5050	9.50	20240805	0.15	N	045520	500	36 억		51755	N	N	0	N	00	N
6	20240830	120511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5570	-30	5	-0.54	35283110	6328	35.24	5550	5670	5540	7280	3920	5600	5575.67	0.80	0	-791	5686	5642	5556	5512	5426	5665	5535	37	1680	500	3800	10	1	6500000	362	40.07	1.17	12	0.10	139.00	4746.00	9320	20231017	-40.24	5050	20240805	10.30	8520	-34.62	20240329	5050	10.30	20240805	9320	-40.24	20231017	5050	10.30	20240805	0.15	N	045520	500	36 억		51755	N	N	0	N	00	N
7	20240830	110511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5560	-40	5	-0.71	23590840	4223	23.52	5550	5670	5550	7280	3920	5600	5586.24	0.80	0	-531	5686	5642	5556	5512	5426	5665	5535	37	1680	500	3800	10	1	6500000	361	40.00	1.17	12	0.06	139.00	4746.00	9320	20231017	-40.34	5050	20240805	10.10	8520	-34.74	20240329	5050	10.10	20240805	9320	-40.34	20231017	5050	10.10	20240805	0.15	N	045520	500	36 억		51755	N	N	0	N	00	N
8	20240830	100512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5580	-20	5	-0.36	20717590	3706	20.64	5550	5670	5550	7280	3920	5600	5590.25	0.80	0	-422	5686	5642	5556	5512	5426	5665	5535	37	1680	500	3800	10	1	6500000	363	40.14	1.18	12	0.06	139.00	4746.00	9320	20231017	-40.13	5050	20240805	10.50	8520	-34.51	20240329	5050	10.50	20240805	9320	-40.13	20231017	5050	10.50	20240805	0.15	N	045520	500	36 억		51755	N	N	0	N	00	N
9	20240830	090513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5660	60	2	1.07	2364330	422	2.35	5550	5660	5550	7280	3920	5600	5602.76	0.80	0	2	5686	5642	5556	5512	5426	5665	5535	37	1680	500	3800	10	1	6500000	368	40.72	1.19	12	0.01	139.00	4746.00	9320	20231017	-39.27	5050	20240805	12.08	8520	-33.57	20240329	5050	12.08	20240805	9320	-39.27	20231017	5050	12.08	20240805	0.15	N	045520	500	36 억		51755	N	N	0	N	00	N
10	20240829	160512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5600	-10	5	-0.18	95908920	17346	24.00	5560	5600	5470	7290	3930	5610	5528.91	0.84	0	-2535	6043	5826	5613	5396	5183	5720	5290	37	1680	500	3810	10	1	6500000	364	40.29	1.18	12	0.27	139.00	4746.00	9320	20231017	-39.91	5050	20240805	10.89	8520	-34.27	20240329	5050	10.89	20240805	9320	-39.91	20231017	5050	10.89	20240805	0.19	N	045520	500	36 억		54290	N	N	0	N	00	N
11	20240829	150517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5550	-60	5	-1.07	87986150	15918	22.03	5560	5580	5470	7290	3930	5610	5527.18	0.84	0	-2144	6043	5826	5613	5396	5183	5720	5290	37	1680	500	3810	10	1	6500000	361	39.93	1.17	12	0.24	139.00	4746.00	9320	20231017	-40.45	5050	20240805	9.90	8520	-34.86	20240329	5050	9.90	20240805	9320	-40.45	20231017	5050	9.90	20240805	0.19	N	045520	500	36 억		54290	N	N	0	N	00	N
12	20240829	140519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5550	-60	5	-1.07	80385990	14540	20.12	5560	5580	5470	7290	3930	5610	5528.30	0.84	0	-2144	6043	5826	5613	5396	5183	5720	5290	37	1680	500	3810	10	1	6500000	361	39.93	1.17	12	0.22	139.00	4746.00	9320	20231017	-40.45	5050	20240805	9.90	8520	-34.86	20240329	5050	9.90	20240805	9320	-40.45	20231017	5050	9.90	20240805	0.19	N	045520	500	36 억		54290	N	N	0	N	00	N
13	20240829	130520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5510	-100	5	-1.78	63784980	11529	15.95	5560	5580	5470	7290	3930	5610	5532.20	0.84	0	-1523	6043	5826	5613	5396	5183	5720	5290	37	1680	500	3810	10	1	6500000	358	39.64	1.16	12	0.18	139.00	4746.00	9320	20231017	-40.88	5050	20240805	9.11	8520	-35.33	20240329	5050	9.11	20240805	9320	-40.88	20231017	5050	9.11	20240805	0.19	N	045520	500	36 억		54290	N	N	0	N	00	N
14	20240829	120516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5540	-70	5	-1.25	54189060	9790	13.55	5560	5580	5470	7290	3930	5610	5534.72	0.84	0	-1203	6043	5826	5613	5396	5183	5720	5290	37	1680	500	3810	10	1	6500000	360	39.86	1.17	12	0.15	139.00	4746.00	9320	20231017	-40.56	5050	20240805	9.70	8520	-34.98	20240329	5050	9.70	20240805	9320	-40.56	20231017	5050	9.70	20240805	0.19	N	045520	500	36 억		54290	N	N	0	N	00	N
15	20240829	110520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5510	-100	5	-1.78	47734670	8621	11.93	5560	5580	5470	7290	3930	5610	5536.55	0.84	0	-875	6043	5826	5613	5396	5183	5720	5290	37	1680	500	3810	10	1	6500000	358	39.64	1.16	12	0.13	139.00	4746.00	9320	20231017	-40.88	5050	20240805	9.11	8520	-35.33	20240329	5050	9.11	20240805	9320	-40.88	20231017	5050	9.11	20240805	0.19	N	045520	500	36 억		54290	N	N	0	N	00	N
16	20240829	100516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5540	-70	5	-1.25	33615850	6062	8.39	5560	5580	5470	7290	3930	5610	5544.75	0.84	0	-1052	6043	5826	5613	5396	5183	5720	5290	37	1680	500	3810	10	1	6500000	360	39.86	1.17	12	0.09	139.00	4746.00	9320	20231017	-40.56	5050	20240805	9.70	8520	-34.98	20240329	5050	9.70	20240805	9320	-40.56	20231017	5050	9.70	20240805	0.19	N	045520	500	36 억		54290	N	N	0	N	00	N
17	20240829	090517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5480	-130	5	-2.32	10026470	1808	2.50	5560	5580	5470	7290	3930	5610	5543.59	0.84	0	-989	6043	5826	5613	5396	5183	5720	5290	37	1680	500	3810	10	1	6500000	356	39.42	1.15	12	0.03	139.00	4746.00	9320	20231017	-41.20	5050	20240805	8.51	8520	-35.68	20240329	5050	8.51	20240805	9320	-41.20	20231017	5050	8.51	20240805	0.19	N	045520	500	36 억		54290	N	N	0	N	00	N
18	20240828	160501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5610	-210	5	-3.61	407548260	72247	21.93	5830	5830	5400	7560	4080	5820	5641.09	0.81	0	1637	7440	6630	6190	5380	4940	6410	5160	37	1740	500	3950	10	1	6500000	365	40.36	1.18	12	1.11	139.00	4746.00	9320	20231017	-39.81	5050	20240805	11.09	8520	-34.15	20240329	5050	11.09	20240805	9320	-39.81	20231017	5050	11.09	20240805	0.19	N	045520	500	36 억		52641	N	N	0	N	00	N
19	20240828	150505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5580	-240	5	-4.12	397256080	70405	21.37	5830	5830	5400	7560	4080	5820	5642.22	0.81	0	2210	7440	6630	6190	5380	4940	6410	5160	37	1740	500	3950	10	1	6500000	363	40.14	1.18	12	1.08	139.00	4746.00	9320	20231017	-40.13	5050	20240805	10.50	8520	-34.51	20240329	5050	10.50	20240805	9320	-40.13	20231017	5050	10.50	20240805	0.19	N	045520	500	36 억		52641	N	N	0	N	00	N
20	20240828	140507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5610	-210	5	-3.61	388420420	68823	20.89	5830	5830	5400	7560	4080	5820	5643.54	0.81	0	2301	7440	6630	6190	5380	4940	6410	5160	37	1740	500	3950	10	1	6500000	365	40.36	1.18	12	1.06	139.00	4746.00	9320	20231017	-39.81	5050	20240805	11.09	8520	-34.15	20240329	5050	11.09	20240805	9320	-39.81	20231017	5050	11.09	20240805	0.19	N	045520	500	36 억		52641	N	N	0	N	00	N
21	20240828	130506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5600	-220	5	-3.78	377096610	66802	20.27	5830	5830	5400	7560	4080	5820	5644.76	0.81	0	2623	7440	6630	6190	5380	4940	6410	5160	37	1740	500	3950	10	1	6500000	364	40.29	1.18	12	1.03	139.00	4746.00	9320	20231017	-39.91	5050	20240805	10.89	8520	-34.27	20240329	5050	10.89	20240805	9320	-39.91	20231017	5050	10.89	20240805	0.19	N	045520	500	36 억		52641	N	N	0	N	00	N
22	20240828	120503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5550	-270	5	-4.64	354537940	62750	19.04	5830	5830	5400	7560	4080	5820	5649.77	0.81	0	3033	7440	6630	6190	5380	4940	6410	5160	37	1740	500	3950	10	1	6500000	361	39.93	1.17	12	0.97	139.00	4746.00	9320	20231017	-40.45	5050	20240805	9.90	8520	-34.86	20240329	5050	9.90	20240805	9320	-40.45	20231017	5050	9.90	20240805	0.19	N	045520	500	36 억		52641	N	N	0	N	00	N
23	20240828	110504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5530	-290	5	-4.98	317561130	56106	17.03	5830	5830	5400	7560	4080	5820	5659.77	0.81	0	2369	7440	6630	6190	5380	4940	6410	5160	37	1740	500	3950	10	1	6500000	359	39.78	1.17	12	0.86	139.00	4746.00	9320	20231017	-40.67	5050	20240805	9.50	8520	-35.09	20240329	5050	9.50	20240805	9320	-40.67	20231017	5050	9.50	20240805	0.19	N	045520	500	36 억		52641	N	N	0	N	00	N
24	20240828	100526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5700	-120	5	-2.06	184847280	32199	9.77	5830	5830	5680	7560	4080	5820	5740.56	0.81	0	1377	7440	6630	6190	5380	4940	6410	5160	37	1740	500	3950	10	1	6500000	371	41.01	1.20	12	0.50	139.00	4746.00	9320	20231017	-38.84	5050	20240805	12.87	8520	-33.10	20240329	5050	12.87	20240805	9320	-38.84	20231017	5050	12.87	20240805	0.19	N	045520	500	36 억		52641	N	N	0	N	00	N
25	20240828	090512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5780	-40	5	-0.69	17309760	2978	0.90	5830	5830	5780	7560	4080	5820	5812.32	0.81	0	-586	7440	6630	6190	5380	4940	6410	5160	37	1740	500	3950	10	1	6500000	376	41.58	1.22	12	0.05	139.00	4746.00	9320	20231017	-37.98	5050	20240805	14.46	8520	-32.16	20240329	5050	14.46	20240805	9320	-37.98	20231017	5050	14.46	20240805	0.19	N	045520	500	36 억		52641	N	N	0	N	00	N
26	20240827	160503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5820	-580	5	-9.06	2102121440	328111	1025.41	6380	7000	5750	8320	4480	6400	6407.05	0.99	0	-12366	6780	6590	6250	6060	5720	6685	6155	37	1920	500	4350	10	1	6500000	378	41.87	1.23	12	5.05	139.00	4746.00	9320	20231017	-37.55	5050	20240805	15.25	8520	-31.69	20240329	5050	15.25	20240805	9320	-37.55	20231017	5050	15.25	20240805	0.19	N	045520	500	36 억		64551	N	N	0	N	00	N
27	20240827	150504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5840	-560	5	-8.75	2039462250	317381	991.88	6380	7000	5750	8320	4480	6400	6425.91	0.99	0	-10040	6780	6590	6250	6060	5720	6685	6155	37	1920	500	4350	10	1	6500000	380	42.01	1.23	12	4.88	139.00	4746.00	9320	20231017	-37.34	5050	20240805	15.64	8520	-31.46	20240329	5050	15.64	20240805	9320	-37.34	20231017	5050	15.64	20240805	0.19	N	045520	500	36 억		64551	N	N	0	N	00	N
28	20240827	140506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5790	-610	5	-9.53	1950427240	302068	944.02	6380	7000	5750	8320	4480	6400	6456.91	0.99	0	-9541	6780	6590	6250	6060	5720	6685	6155	37	1920	500	4350	10	1	6500000	376	41.65	1.22	12	4.65	139.00	4746.00	9320	20231017	-37.88	5050	20240805	14.65	8520	-32.04	20240329	5050	14.65	20240805	9320	-37.88	20231017	5050	14.65	20240805	0.19	N	045520	500	36 억		64551	N	N	0	N	00	N
29	20240827	130507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6400	0	3	0.00	68643060	10840	33.88	6380	6430	6200	8320	4480	6400	6332.39	0.99	0	-1778	6780	6590	6250	6060	5720	6685	6155	37	1920	500	4350	10	1	6500000	416	46.04	1.35	12	0.17	139.00	4746.00	9320	20231017	-31.33	5050	20240805	26.73	8520	-24.88	20240329	5050	26.73	20240805	9320	-31.33	20231017	5050	26.73	20240805	0.19	N	045520	500	36 억		64551	N	N	0	N	00	N
30	20240827	120509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6410	10	2	0.16	61489620	9724	30.39	6380	6430	6200	8320	4480	6400	6323.49	0.99	0	-1722	6780	6590	6250	6060	5720	6685	6155	37	1920	500	4350	10	1	6500000	417	46.12	1.35	12	0.15	139.00	4746.00	9320	20231017	-31.22	5050	20240805	26.93	8520	-24.77	20240329	5050	26.93	20240805	9320	-31.22	20231017	5050	26.93	20240805	0.19	N	045520	500	36 억		64551	N	N	0	N	00	N
31	20240827	110506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6330	-70	5	-1.09	47274000	7501	23.44	6380	6400	6200	8320	4480	6400	6302.36	0.99	0	-1878	6780	6590	6250	6060	5720	6685	6155	37	1920	500	4350	10	1	6500000	411	45.54	1.33	12	0.12	139.00	4746.00	9320	20231017	-32.08	5050	20240805	25.35	8520	-25.70	20240329	5050	25.35	20240805	9320	-32.08	20231017	5050	25.35	20240805	0.19	N	045520	500	36 억		64551	N	N	0	N	00	N
32	20240827	100504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6270	-130	5	-2.03	26004420	4129	12.90	6380	6400	6200	8320	4480	6400	6297.99	0.99	0	-1286	6780	6590	6250	6060	5720	6685	6155	37	1920	500	4350	10	1	6500000	408	45.11	1.32	12	0.06	139.00	4746.00	9320	20231017	-32.73	5050	20240805	24.16	8520	-26.41	20240329	5050	24.16	20240805	9320	-32.73	20231017	5050	24.16	20240805	0.19	N	045520	500	36 억		64551	N	N	0	N	00	N
33	20240827	090503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6220	-180	5	-2.81	4911790	779	2.43	6380	6380	6200	8320	4480	6400	6305.25	0.99	0	-388	6780	6590	6250	6060	5720	6685	6155	37	1920	500	4350	10	1	6500000	404	44.75	1.31	12	0.01	139.00	4746.00	9320	20231017	-33.26	5050	20240805	23.17	8520	-27.00	20240329	5050	23.17	20240805	9320	-33.26	20231017	5050	23.17	20240805	0.19	N	045520	500	36 억		64551	N	N	0	N	00	N
34	20240826	160459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6400	90	2	1.43	194447650	31894	133.11	6310	6440	5910	8200	4420	6310	6095.87	0.97	0	1163	6570	6440	6270	6140	5970	6505	6205	37	1890	500	4290	10	1	6500000	416	46.04	1.35	12	0.49	139.00	4746.00	9320	20231017	-31.33	5050	20240805	26.73	8520	-24.88	20240329	5050	26.73	20240805	9320	-31.33	20231017	5050	26.73	20240805	0.39	N	045520	500	36 억		63073	N	N	0	N	00	N
35	20240826	150502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6100	-210	5	-3.33	155742440	25757	107.50	6310	6310	5910	8200	4420	6310	6046.61	0.97	0	1538	6570	6440	6270	6140	5970	6505	6205	37	1890	500	4290	10	1	6500000	397	43.88	1.29	12	0.40	139.00	4746.00	9320	20231017	-34.55	5050	20240805	20.79	8520	-28.40	20240329	5050	20.79	20240805	9320	-34.55	20231017	5050	20.79	20240805	0.39	N	045520	500	36 억		63073	N	N	0	N	00	N
36	20240826	140503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6120	-190	5	-3.01	151291540	25025	104.44	6310	6310	5910	8200	4420	6310	6045.62	0.97	0	1432	6570	6440	6270	6140	5970	6505	6205	37	1890	500	4290	10	1	6500000	398	44.03	1.29	12	0.38	139.00	4746.00	9320	20231017	-34.33	5050	20240805	21.19	8520	-28.17	20240329	5050	21.19	20240805	9320	-34.33	20231017	5050	21.19	20240805	0.39	N	045520	500	36 억		63073	N	N	0	N	00	N
37	20240826	130507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5960	-350	5	-5.55	139315060	23038	96.15	6310	6310	5910	8200	4420	6310	6047.19	0.97	0	1392	6570	6440	6270	6140	5970	6505	6205	37	1890	500	4290	10	1	6500000	387	42.88	1.26	12	0.35	139.00	4746.00	9320	20231017	-36.05	5050	20240805	18.02	8520	-30.05	20240329	5050	18.02	20240805	9320	-36.05	20231017	5050	18.02	20240805	0.39	N	045520	500	36 억		63073	N	N	0	N	00	N
38	20240826	120501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6110	-200	5	-3.17	93513950	15402	64.28	6310	6310	5910	8200	4420	6310	6071.55	0.97	0	450	6570	6440	6270	6140	5970	6505	6205	37	1890	500	4290	10	1	6500000	397	43.96	1.29	12	0.24	139.00	4746.00	9320	20231017	-34.44	5050	20240805	20.99	8520	-28.29	20240329	5050	20.99	20240805	9320	-34.44	20231017	5050	20.99	20240805	0.39	N	045520	500	36 억		63073	N	N	0	N	00	N
39	20240826	110502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6120	-190	5	-3.01	87753330	14456	60.33	6310	6310	5910	8200	4420	6310	6070.37	0.97	0	342	6570	6440	6270	6140	5970	6505	6205	37	1890	500	4290	10	1	6500000	398	44.03	1.29	12	0.22	139.00	4746.00	9320	20231017	-34.33	5050	20240805	21.19	8520	-28.17	20240329	5050	21.19	20240805	9320	-34.33	20231017	5050	21.19	20240805	0.39	N	045520	500	36 억		63073	N	N	0	N	00	N
40	20240826	100505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6130	-180	5	-2.85	66371480	10950	45.70	6310	6310	5910	8200	4420	6310	6061.32	0.97	0	1408	6570	6440	6270	6140	5970	6505	6205	37	1890	500	4290	10	1	6500000	398	44.10	1.29	12	0.17	139.00	4746.00	9320	20231017	-34.23	5050	20240805	21.39	8520	-28.05	20240329	5050	21.39	20240805	9320	-34.23	20231017	5050	21.39	20240805	0.39	N	045520	500	36 억		63073	N	N	0	N	00	N
41	20240826	090502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6230	-80	5	-1.27	5028630	799	3.33	6310	6310	6230	8200	4420	6310	6293.65	0.97	0	-442	6570	6440	6270	6140	5970	6505	6205	37	1890	500	4290	10	1	6500000	405	44.82	1.31	12	0.01	139.00	4746.00	9320	20231017	-33.15	5050	20240805	23.37	8520	-26.88	20240329	5050	23.37	20240805	9320	-33.15	20231017	5050	23.37	20240805	0.39	N	045520	500	36 억		63073	N	N	0	N	00	N
42	20240823	160500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6310	70	2	1.12	150774620	23960	47.06	6170	6400	6100	8110	4370	6240	6292.76	0.99	0	-1570	6733	6486	6303	6056	5873	6395	5965	37	1870	500	4240	10	1	6500000	410	45.40	1.33	12	0.37	139.00	4746.00	9320	20231017	-32.30	5050	20240805	24.95	8520	-25.94	20240329	5050	24.95	20240805	9320	-32.30	20231017	5050	24.95	20240805	0.45	N	045520	500	36 억		64634	N	N	0	N	00	N
43	20240823	150502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6290	50	2	0.80	127811640	20301	39.87	6170	6400	6100	8110	4370	6240	6295.83	0.99	0	-1390	6733	6486	6303	6056	5873	6395	5965	37	1870	500	4240	10	1	6500000	409	45.25	1.33	12	0.31	139.00	4746.00	9320	20231017	-32.51	5050	20240805	24.55	8520	-26.17	20240329	5050	24.55	20240805	9320	-32.51	20231017	5050	24.55	20240805	0.45	N	045520	500	36 억		64634	N	N	0	N	00	N
44	20240823	140503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6310	70	2	1.12	124950390	19845	38.97	6170	6400	6100	8110	4370	6240	6296.32	0.99	0	-1569	6733	6486	6303	6056	5873	6395	5965	37	1870	500	4240	10	1	6500000	410	45.40	1.33	12	0.31	139.00	4746.00	9320	20231017	-32.30	5050	20240805	24.95	8520	-25.94	20240329	5050	24.95	20240805	9320	-32.30	20231017	5050	24.95	20240805	0.45	N	045520	500	36 억		64634	N	N	0	N	00	N
45	20240823	130502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6280	40	2	0.64	114563320	18192	35.73	6170	6400	6100	8110	4370	6240	6297.46	0.99	0	-678	6733	6486	6303	6056	5873	6395	5965	37	1870	500	4240	10	1	6500000	408	45.18	1.32	12	0.28	139.00	4746.00	9320	20231017	-32.62	5050	20240805	24.36	8520	-26.29	20240329	5050	24.36	20240805	9320	-32.62	20231017	5050	24.36	20240805	0.45	N	045520	500	36 억		64634	N	N	0	N	00	N
46	20240823	120500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6350	110	2	1.76	98512890	15630	30.70	6170	6400	6100	8110	4370	6240	6302.81	0.99	0	-878	6733	6486	6303	6056	5873	6395	5965	37	1870	500	4240	10	1	6500000	413	45.68	1.34	12	0.24	139.00	4746.00	9320	20231017	-31.87	5050	20240805	25.74	8520	-25.47	20240329	5050	25.74	20240805	9320	-31.87	20231017	5050	25.74	20240805	0.45	N	045520	500	36 억		64634	N	N	0	N	00	N
47	20240823	110502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6350	110	2	1.76	96369480	15292	30.03	6170	6400	6100	8110	4370	6240	6301.95	0.99	0	-650	6733	6486	6303	6056	5873	6395	5965	37	1870	500	4240	10	1	6500000	413	45.68	1.34	12	0.24	139.00	4746.00	9320	20231017	-31.87	5050	20240805	25.74	8520	-25.47	20240329	5050	25.74	20240805	9320	-31.87	20231017	5050	25.74	20240805	0.45	N	045520	500	36 억		64634	N	N	0	N	00	N
48	20240823	100501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6290	50	2	0.80	65576840	10433	20.49	6170	6400	6100	8110	4370	6240	6285.52	0.99	0	-947	6733	6486	6303	6056	5873	6395	5965	37	1870	500	4240	10	1	6500000	409	45.25	1.33	12	0.16	139.00	4746.00	9320	20231017	-32.51	5050	20240805	24.55	8520	-26.17	20240329	5050	24.55	20240805	9320	-32.51	20231017	5050	24.55	20240805	0.45	N	045520	500	36 억		64634	N	N	0	N	00	N
49	20240823	090502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6130	-110	5	-1.76	7180570	1167	2.29	6170	6240	6100	8110	4370	6240	6153.02	0.99	0	263	6733	6486	6303	6056	5873	6395	5965	37	1870	500	4240	10	1	6500000	398	44.10	1.29	12	0.02	139.00	4746.00	9320	20231017	-34.23	5050	20240805	21.39	8520	-28.05	20240329	5050	21.39	20240805	9320	-34.23	20231017	5050	21.39	20240805	0.45	N	045520	500	36 억		64634	N	N	0	N	00	N
50	20240822	160459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6240	-360	5	-5.45	318722010	50914	62.95	6510	6550	6120	8580	4620	6600	6259.87	0.98	0	991	6960	6780	6590	6410	6220	6685	6315	37	1980	500	4480	10	1	6500000	406	44.89	1.31	12	0.78	139.00	4746.00	9320	20231017	-33.05	5050	20240805	23.56	8520	-26.76	20240329	5050	23.56	20240805	9320	-33.05	20231017	5050	23.56	20240805	0.41	N	045520	500	36 억		63643	N	N	0	N	00	N
51	20240822	150502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6160	-440	5	-6.67	293898360	46913	58.00	6510	6550	6120	8580	4620	6600	6264.60	0.98	0	1568	6960	6780	6590	6410	6220	6685	6315	37	1980	500	4480	10	1	6500000	400	44.32	1.30	12	0.72	139.00	4746.00	9320	20231017	-33.91	5050	20240805	21.98	8520	-27.70	20240329	5050	21.98	20240805	9320	-33.91	20231017	5050	21.98	20240805	0.41	N	045520	500	36 억		63643	N	N	0	N	00	N
52	20240822	140504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6160	-440	5	-6.67	282358760	45043	55.69	6510	6550	6120	8580	4620	6600	6268.49	0.98	0	1807	6960	6780	6590	6410	6220	6685	6315	37	1980	500	4480	10	1	6500000	400	44.32	1.30	12	0.69	139.00	4746.00	9320	20231017	-33.91	5050	20240805	21.98	8520	-27.70	20240329	5050	21.98	20240805	9320	-33.91	20231017	5050	21.98	20240805	0.41	N	045520	500	36 억		63643	N	N	0	N	00	N
53	20240822	130502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6160	-440	5	-6.67	279902450	44645	55.19	6510	6550	6120	8580	4620	6600	6269.36	0.98	0	1821	6960	6780	6590	6410	6220	6685	6315	37	1980	500	4480	10	1	6500000	400	44.32	1.30	12	0.69	139.00	4746.00	9320	20231017	-33.91	5050	20240805	21.98	8520	-27.70	20240329	5050	21.98	20240805	9320	-33.91	20231017	5050	21.98	20240805	0.41	N	045520	500	36 억		63643	N	N	0	N	00	N
54	20240822	120506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6200	-400	5	-6.06	272177040	43392	53.65	6510	6550	6120	8580	4620	6600	6272.36	0.98	0	1921	6960	6780	6590	6410	6220	6685	6315	37	1980	500	4480	10	1	6500000	403	44.60	1.31	12	0.67	139.00	4746.00	9320	20231017	-33.48	5050	20240805	22.77	8520	-27.23	20240329	5050	22.77	20240805	9320	-33.48	20231017	5050	22.77	20240805	0.41	N	045520	500	36 억		63643	N	N	0	N	00	N
55	20240822	110500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6240	-360	5	-5.45	259011360	41259	51.01	6510	6550	6120	8580	4620	6600	6277.53	0.98	0	2000	6960	6780	6590	6410	6220	6685	6315	37	1980	500	4480	10	1	6500000	406	44.89	1.31	12	0.63	139.00	4746.00	9320	20231017	-33.05	5050	20240805	23.56	8520	-26.76	20240329	5050	23.56	20240805	9320	-33.05	20231017	5050	23.56	20240805	0.41	N	045520	500	36 억		63643	N	N	0	N	00	N
56	20240822	100500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6180	-420	5	-6.36	214218380	33987	42.02	6510	6550	6180	8580	4620	6600	6302.77	0.98	0	1894	6960	6780	6590	6410	6220	6685	6315	37	1980	500	4480	10	1	6500000	402	44.46	1.30	12	0.52	139.00	4746.00	9320	20231017	-33.69	5050	20240805	22.38	8520	-27.46	20240329	5050	22.38	20240805	9320	-33.69	20231017	5050	22.38	20240805	0.41	N	045520	500	36 억		63643	N	N	0	N	00	N
57	20240822	090501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6500	-100	5	-1.52	5449390	837	1.03	6510	6550	6480	8580	4620	6600	6508.32	0.98	0	92	6960	6780	6590	6410	6220	6685	6315	37	1980	500	4480	10	1	6500000	423	46.76	1.37	12	0.01	139.00	4746.00	9320	20231017	-30.26	5050	20240805	28.71	8520	-23.71	20240329	5050	28.71	20240805	9320	-30.26	20231017	5050	28.71	20240805	0.41	N	045520	500	36 억		63643	N	N	0	N	00	N
58	20240821	160459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6600	-290	5	-4.21	490486730	74833	39.85	6620	6770	6400	8950	4830	6890	6554.04	0.96	0	1514	7303	7096	6773	6566	6243	6935	6405	37	2060	500	4680	10	1	6500000	429	47.48	1.39	12	1.15	139.00	4746.00	9320	20231017	-29.18	5050	20240805	30.69	8520	-22.54	20240329	5050	30.69	20240805	9320	-29.18	20231017	5050	30.69	20240805	0.17	N	045520	500	36 억		62549	N	N	0	N	00	N
59	20240821	150503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6540	-350	5	-5.08	446396480	68129	36.28	6620	6770	6400	8950	4830	6890	6551.84	0.96	0	1812	7303	7096	6773	6566	6243	6935	6405	37	2060	500	4680	10	1	6500000	425	47.05	1.38	12	1.05	139.00	4746.00	9320	20231017	-29.83	5050	20240805	29.50	8520	-23.24	20240329	5050	29.50	20240805	9320	-29.83	20231017	5050	29.50	20240805	0.17	N	045520	500	36 억		62549	N	N	0	N	00	N
60	20240821	140459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6460	-430	5	-6.24	360544790	55020	29.30	6620	6770	6400	8950	4830	6890	6552.50	0.96	0	2112	7303	7096	6773	6566	6243	6935	6405	37	2060	500	4680	10	1	6500000	420	46.47	1.36	12	0.85	139.00	4746.00	9320	20231017	-30.69	5050	20240805	27.92	8520	-24.18	20240329	5050	27.92	20240805	9320	-30.69	20231017	5050	27.92	20240805	0.17	N	045520	500	36 억		62549	N	N	0	N	00	N
61	20240821	130504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6610	-280	5	-4.06	218055500	32996	17.57	6620	6770	6500	8950	4830	6890	6607.89	0.96	0	-1011	7303	7096	6773	6566	6243	6935	6405	37	2060	500	4680	10	1	6500000	430	47.55	1.39	12	0.51	139.00	4746.00	9320	20231017	-29.08	5050	20240805	30.89	8520	-22.42	20240329	5050	30.89	20240805	9320	-29.08	20231017	5050	30.89	20240805	0.17	N	045520	500	36 억		62549	N	N	0	N	00	N
62	20240821	120504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6640	-250	5	-3.63	199247050	30156	16.06	6620	6770	6500	8950	4830	6890	6606.49	0.96	0	-1240	7303	7096	6773	6566	6243	6935	6405	37	2060	500	4680	10	1	6500000	432	47.77	1.40	12	0.46	139.00	4746.00	9320	20231017	-28.76	5050	20240805	31.49	8520	-22.07	20240329	5050	31.49	20240805	9320	-28.76	20231017	5050	31.49	20240805	0.17	N	045520	500	36 억		62549	N	N	0	N	00	N
63	20240821	110459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6740	-150	5	-2.18	168779090	25566	13.61	6620	6770	6500	8950	4830	6890	6600.83	0.96	0	-1199	7303	7096	6773	6566	6243	6935	6405	37	2060	500	4680	10	1	6500000	438	48.49	1.42	12	0.39	139.00	4746.00	9320	20231017	-27.68	5050	20240805	33.47	8520	-20.89	20240329	5050	33.47	20240805	9320	-27.68	20231017	5050	33.47	20240805	0.17	N	045520	500	36 억		62549	N	N	0	N	00	N
64	20240821	100503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6640	-250	5	-3.63	135977660	20645	10.99	6620	6770	6500	8950	4830	6890	6585.33	0.96	0	-1140	7303	7096	6773	6566	6243	6935	6405	37	2060	500	4680	10	1	6500000	432	47.77	1.40	12	0.32	139.00	4746.00	9320	20231017	-28.76	5050	20240805	31.49	8520	-22.07	20240329	5050	31.49	20240805	9320	-28.76	20231017	5050	31.49	20240805	0.17	N	045520	500	36 억		62549	N	N	0	N	00	N
65	20240821	090501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6700	-190	5	-2.76	34573420	5195	2.77	6620	6770	6580	8950	4830	6890	6651.60	0.96	0	142	7303	7096	6773	6566	6243	6935	6405	37	2060	500	4680	10	1	6500000	436	48.20	1.41	12	0.08	139.00	4746.00	9320	20231017	-28.11	5050	20240805	32.67	8520	-21.36	20240329	5050	32.67	20240805	9320	-28.11	20231017	5050	32.67	20240805	0.17	N	045520	500	36 억		62549	N	N	0	N	00	N
66	20240820	160454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6890	-90	5	-1.29	1252500470	187506	31.13	6980	6980	6450	9070	4890	6980	6678.89	1.04	0	-6979	7826	7402	6686	6262	5546	7615	6475	37	2090	500	4740	10	1	6500000	448	49.57	1.45	12	2.88	139.00	4746.00	9320	20231017	-26.07	5050	20240805	36.44	8520	-19.13	20240329	5050	36.44	20240805	9320	-26.07	20231017	5050	36.44	20240805	0.17	N	045520	500	36 억		67845	N	N	0	N	00	N
67	20240820	150459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6750	-230	5	-3.30	1126695850	169191	28.09	6980	6980	6450	9070	4890	6980	6659.12	1.04	0	-7455	7826	7402	6686	6262	5546	7615	6475	37	2090	500	4740	10	1	6500000	439	48.56	1.42	12	2.60	139.00	4746.00	9320	20231017	-27.58	5050	20240805	33.66	8520	-20.77	20240329	5050	33.66	20240805	9320	-27.58	20231017	5050	33.66	20240805	0.17	N	045520	500	36 억		67845	N	N	0	N	00	N
68	20240820	140500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6510	-470	5	-6.73	770869900	116310	19.31	6980	6980	6450	9070	4890	6980	6627.41	1.04	0	-7915	7826	7402	6686	6262	5546	7615	6475	37	2090	500	4740	10	1	6500000	423	46.83	1.37	12	1.79	139.00	4746.00	9320	20231017	-30.15	5050	20240805	28.91	8520	-23.59	20240329	5050	28.91	20240805	9320	-30.15	20231017	5050	28.91	20240805	0.17	N	045520	500	36 억		67845	N	N	0	N	00	N
69	20240820	130501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6590	-390	5	-5.59	721114770	108705	18.05	6980	6980	6450	9070	4890	6980	6633.36	1.04	0	-7971	7826	7402	6686	6262	5546	7615	6475	37	2090	500	4740	10	1	6500000	428	47.41	1.39	12	1.67	139.00	4746.00	9320	20231017	-29.29	5050	20240805	30.50	8520	-22.65	20240329	5050	30.50	20240805	9320	-29.29	20231017	5050	30.50	20240805	0.17	N	045520	500	36 억		67845	N	N	0	N	00	N
70	20240820	120500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6580	-400	5	-5.73	681736270	102764	17.06	6980	6980	6450	9070	4890	6980	6633.66	1.04	0	-7741	7826	7402	6686	6262	5546	7615	6475	37	2090	500	4740	10	1	6500000	428	47.34	1.39	12	1.58	139.00	4746.00	9320	20231017	-29.40	5050	20240805	30.30	8520	-22.77	20240329	5050	30.30	20240805	9320	-29.40	20231017	5050	30.30	20240805	0.17	N	045520	500	36 억		67845	N	N	0	N	00	N
71	20240820	110457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6540	-440	5	-6.30	638775320	96230	15.98	6980	6980	6450	9070	4890	6980	6637.65	1.04	0	-6210	7826	7402	6686	6262	5546	7615	6475	37	2090	500	4740	10	1	6500000	425	47.05	1.38	12	1.48	139.00	4746.00	9320	20231017	-29.83	5050	20240805	29.50	8520	-23.24	20240329	5050	29.50	20240805	9320	-29.83	20231017	5050	29.50	20240805	0.17	N	045520	500	36 억		67845	N	N	0	N	00	N
72	20240820	100455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6600	-380	5	-5.44	506766570	76113	12.64	6980	6980	6450	9070	4890	6980	6657.65	1.04	0	-6378	7826	7402	6686	6262	5546	7615	6475	37	2090	500	4740	10	1	6500000	429	47.48	1.39	12	1.17	139.00	4746.00	9320	20231017	-29.18	5050	20240805	30.69	8520	-22.54	20240329	5050	30.69	20240805	9320	-29.18	20231017	5050	30.69	20240805	0.17	N	045520	500	36 억		67845	N	N	0	N	00	N
73	20240820	090458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6600	-380	5	-5.44	217981560	32251	5.35	6980	6980	6580	9070	4890	6980	6758.21	1.04	0	-1963	7826	7402	6686	6262	5546	7615	6475	37	2090	500	4740	10	1	6500000	429	47.48	1.39	12	0.50	139.00	4746.00	9320	20231017	-29.18	5050	20240805	30.69	8520	-22.54	20240329	5050	30.69	20240805	9320	-29.18	20231017	5050	30.69	20240805	0.17	N	045520	500	36 억		67845	N	N	0	N	00	N
74	20240819	160450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6980	980	2	16.33	3998126930	598382	1408.65	6000	7110	5970	7800	4200	6000	6680.74	0.79	0	18000	6366	6182	5926	5742	5486	6275	5835	37	1800	500	4080	10	1	6500000	454	50.22	1.47	12	9.21	139.00	4746.00	9320	20231017	-25.11	5050	20240805	38.22	8520	-18.08	20240329	5050	38.22	20240805	9320	-25.11	20231017	5050	38.22	20240805	0.17	N	045520	500	36 억		51557	N	N	0	N	00	N
75	20240819	150455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6760	760	2	12.67	3673229210	551190	1297.56	6000	7110	5970	7800	4200	6000	6664.18	0.79	0	14191	6366	6182	5926	5742	5486	6275	5835	37	1800	500	4080	10	1	6500000	439	48.63	1.42	12	8.48	139.00	4746.00	9320	20231017	-27.47	5050	20240805	33.86	8520	-20.66	20240329	5050	33.86	20240805	9320	-27.47	20231017	5050	33.86	20240805	0.17	N	045520	500	36 억		51557	N	N	0	N	00	N
76	20240819	140457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6640	640	2	10.67	3276576060	492163	1158.60	6000	7110	5970	7800	4200	6000	6657.50	0.79	0	7551	6366	6182	5926	5742	5486	6275	5835	37	1800	500	4080	10	1	6500000	432	47.77	1.40	12	7.57	139.00	4746.00	9320	20231017	-28.76	5050	20240805	31.49	8520	-22.07	20240329	5050	31.49	20240805	9320	-28.76	20231017	5050	31.49	20240805	0.17	N	045520	500	36 억		51557	N	N	0	N	00	N
77	20240819	130454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6590	590	2	9.83	3174189460	476648	1122.08	6000	7110	5970	7800	4200	6000	6659.40	0.79	0	6414	6366	6182	5926	5742	5486	6275	5835	37	1800	500	4080	10	1	6500000	428	47.41	1.39	12	7.33	139.00	4746.00	9320	20231017	-29.29	5050	20240805	30.50	8520	-22.65	20240329	5050	30.50	20240805	9320	-29.29	20231017	5050	30.50	20240805	0.17	N	045520	500	36 억		51557	N	N	0	N	00	N
78	20240819	120454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6440	440	2	7.33	2911404080	436655	1027.93	6000	7110	5970	7800	4200	6000	6667.52	0.79	0	3844	6366	6182	5926	5742	5486	6275	5835	37	1800	500	4080	10	1	6500000	419	46.33	1.36	12	6.72	139.00	4746.00	9320	20231017	-30.90	5050	20240805	27.52	8520	-24.41	20240329	5050	27.52	20240805	9320	-30.90	20231017	5050	27.52	20240805	0.17	N	045520	500	36 억		51557	N	N	0	N	00	N
79	20240819	110456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6640	640	2	10.67	2633426770	393738	926.90	6000	7110	5970	7800	4200	6000	6688.27	0.79	0	1674	6366	6182	5926	5742	5486	6275	5835	37	1800	500	4080	10	1	6500000	432	47.77	1.40	12	6.06	139.00	4746.00	9320	20231017	-28.76	5050	20240805	31.49	8520	-22.07	20240329	5050	31.49	20240805	9320	-28.76	20231017	5050	31.49	20240805	0.17	N	045520	500	36 억		51557	N	N	0	N	00	N
80	20240819	100455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6160	160	2	2.67	212201450	34526	81.28	6000	6260	5970	7800	4200	6000	6146.13	0.79	0	2677	6366	6182	5926	5742	5486	6275	5835	37	1800	500	4080	10	1	6500000	400	44.32	1.30	12	0.53	139.00	4746.00	9320	20231017	-33.91	5050	20240805	21.98	8520	-27.70	20240329	5050	21.98	20240805	9320	-33.91	20231017	5050	21.98	20240805	0.17	N	045520	500	36 억		51557	N	N	0	N	00	N
81	20240819	090456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6120	120	2	2.00	46089980	7546	17.76	6000	6210	6000	7800	4200	6000	6107.87	0.79	0	205	6366	6182	5926	5742	5486	6275	5835	37	1800	500	4080	10	1	6500000	398	44.03	1.29	12	0.12	139.00	4746.00	9320	20231017	-34.33	5050	20240805	21.19	8520	-28.17	20240329	5050	21.19	20240805	9320	-34.33	20231017	5050	21.19	20240805	0.17	N	045520	500	36 억		51557	N	N	0	N	00	N
82	20240816	160450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6000	300	2	5.26	250726930	42294	392.37	5680	6110	5670	7410	3990	5700	5927.85	0.78	0	683	6073	5886	5763	5576	5453	5825	5515	37	1710	500	3870	10	1	6500000	390	43.17	1.26	12	0.65	139.00	4746.00	9320	20231017	-35.62	5050	20240805	18.81	8520	-29.58	20240329	5050	18.81	20240805	9320	-35.62	20231017	5050	18.81	20240805	0.17	N	045520	500	36 억		50400	N	N	0	N	00	N
83	20240816	150454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6030	330	2	5.79	229001520	38673	358.78	5680	6110	5670	7410	3990	5700	5921.48	0.78	0	1017	6073	5886	5763	5576	5453	5825	5515	37	1710	500	3870	10	1	6500000	392	43.38	1.27	12	0.59	139.00	4746.00	9320	20231017	-35.30	5050	20240805	19.41	8520	-29.23	20240329	5050	19.41	20240805	9320	-35.30	20231017	5050	19.41	20240805	0.17	N	045520	500	36 억		50400	N	N	0	N	00	N
84	20240816	140454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5990	290	2	5.09	202992010	34343	318.61	5680	6110	5670	7410	3990	5700	5910.72	0.78	0	887	6073	5886	5763	5576	5453	5825	5515	37	1710	500	3870	10	1	6500000	389	43.09	1.26	12	0.53	139.00	4746.00	9320	20231017	-35.73	5050	20240805	18.61	8520	-29.69	20240329	5050	18.61	20240805	9320	-35.73	20231017	5050	18.61	20240805	0.17	N	045520	500	36 억		50400	N	N	0	N	00	N
85	20240816	130455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5980	280	2	4.91	170351370	28912	268.23	5680	6110	5670	7410	3990	5700	5892.06	0.78	0	617	6073	5886	5763	5576	5453	5825	5515	37	1710	500	3870	10	1	6500000	389	43.02	1.26	12	0.44	139.00	4746.00	9320	20231017	-35.84	5050	20240805	18.42	8520	-29.81	20240329	5050	18.42	20240805	9320	-35.84	20231017	5050	18.42	20240805	0.17	N	045520	500	36 억		50400	N	N	0	N	00	N
86	20240816	120454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6010	310	2	5.44	154212300	26210	243.16	5680	6110	5670	7410	3990	5700	5883.72	0.78	0	489	6073	5886	5763	5576	5453	5825	5515	37	1710	500	3870	10	1	6500000	391	43.24	1.27	12	0.40	139.00	4746.00	9320	20231017	-35.52	5050	20240805	19.01	8520	-29.46	20240329	5050	19.01	20240805	9320	-35.52	20231017	5050	19.01	20240805	0.17	N	045520	500	36 억		50400	N	N	0	N	00	N
87	20240816	110455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5860	160	2	2.81	68431650	11889	110.30	5680	5860	5670	7410	3990	5700	5755.88	0.78	0	911	6073	5886	5763	5576	5453	5825	5515	37	1710	500	3870	10	1	6500000	381	42.16	1.23	12	0.18	139.00	4746.00	9320	20231017	-37.12	5050	20240805	16.04	8520	-31.22	20240329	5050	16.04	20240805	9320	-37.12	20231017	5050	16.04	20240805	0.17	N	045520	500	36 억		50400	N	N	0	N	00	N
88	20240816	100452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5780	80	2	1.40	28533090	4980	46.20	5680	5800	5670	7410	3990	5700	5729.54	0.78	0	807	6073	5886	5763	5576	5453	5825	5515	37	1710	500	3870	10	1	6500000	376	41.58	1.22	12	0.08	139.00	4746.00	9320	20231017	-37.98	5050	20240805	14.46	8520	-32.16	20240329	5050	14.46	20240805	9320	-37.98	20231017	5050	14.46	20240805	0.17	N	045520	500	36 억		50400	N	N	0	N	00	N
89	20240816	090454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5760	60	2	1.05	13726670	2413	22.39	5680	5760	5670	7410	3990	5700	5688.63	0.78	0	1061	6073	5886	5763	5576	5453	5825	5515	37	1710	500	3870	10	1	6500000	374	41.44	1.21	12	0.04	139.00	4746.00	9320	20231017	-38.20	5050	20240805	14.06	8520	-32.39	20240329	5050	14.06	20240805	9320	-38.20	20231017	5050	14.06	20240805	0.17	N	045520	500	36 억		50400	N	N	0	N	00	N
90	20240814	160454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5700	-60	5	-1.04	61543110	10777	277.90	5760	5950	5640	7480	4040	5760	5710.59	0.76	0	859	5906	5832	5776	5702	5646	5805	5675	37	1720	500	3910	10	1	6500000	371	41.01	1.20	12	0.17	139.00	4746.00	9320	20231017	-38.84	5050	20240805	12.87	8520	-33.10	20240329	5050	12.87	20240805	9320	-38.84	20231017	5050	12.87	20240805	0.17	N	045520	500	36 억		49327	N	N	0	N	00	N
91	20240814	150453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5760	0	3	0.00	58183940	10189	262.74	5760	5950	5640	7480	4040	5760	5710.36	0.76	0	896	5906	5832	5776	5702	5646	5805	5675	37	1720	500	3910	10	1	6500000	374	41.44	1.21	12	0.16	139.00	4746.00	9320	20231017	-38.20	5050	20240805	14.06	8520	-32.39	20240329	5050	14.06	20240805	9320	-38.20	20231017	5050	14.06	20240805	0.17	N	045520	500	36 억		49327	N	N	0	N	00	N
92	20240814	140500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5740	-20	5	-0.35	53962840	9456	243.84	5760	5950	5640	7480	4040	5760	5706.61	0.76	0	699	5906	5832	5776	5702	5646	5805	5675	37	1720	500	3910	10	1	6500000	373	41.29	1.21	12	0.15	139.00	4746.00	9320	20231017	-38.41	5050	20240805	13.66	8520	-32.63	20240329	5050	13.66	20240805	9320	-38.41	20231017	5050	13.66	20240805	0.17	N	045520	500	36 억		49327	N	N	0	N	00	N
93	20240814	130456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5650	-110	5	-1.91	23029610	4050	104.44	5760	5780	5640	7480	4040	5760	5685.92	0.76	0	132	5906	5832	5776	5702	5646	5805	5675	37	1720	500	3910	10	1	6500000	367	40.65	1.19	12	0.06	139.00	4746.00	9320	20231017	-39.38	5050	20240805	11.88	8520	-33.69	20240329	5050	11.88	20240805	9320	-39.38	20231017	5050	11.88	20240805	0.17	N	045520	500	36 억		49327	N	N	0	N	00	N
94	20240814	120454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5690	-70	5	-1.22	19554820	3437	88.63	5760	5780	5640	7480	4040	5760	5689.05	0.76	0	238	5906	5832	5776	5702	5646	5805	5675	37	1720	500	3910	10	1	6500000	370	40.94	1.20	12	0.05	139.00	4746.00	9320	20231017	-38.95	5050	20240805	12.67	8520	-33.22	20240329	5050	12.67	20240805	9320	-38.95	20231017	5050	12.67	20240805	0.17	N	045520	500	36 억		49327	N	N	0	N	00	N
95	20240814	110451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5680	-80	5	-1.39	15646380	2746	70.81	5760	5780	5650	7480	4040	5760	5697.38	0.76	0	44	5906	5832	5776	5702	5646	5805	5675	37	1720	500	3910	10	1	6500000	369	40.86	1.20	12	0.04	139.00	4746.00	9320	20231017	-39.06	5050	20240805	12.48	8520	-33.33	20240329	5050	12.48	20240805	9320	-39.06	20231017	5050	12.48	20240805	0.17	N	045520	500	36 억		49327	N	N	0	N	00	N
96	20240814	100450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5680	-80	5	-1.39	11547560	2023	52.17	5760	5780	5670	7480	4040	5760	5707.57	0.76	0	73	5906	5832	5776	5702	5646	5805	5675	37	1720	500	3910	10	1	6500000	369	40.86	1.20	12	0.03	139.00	4746.00	9320	20231017	-39.06	5050	20240805	12.48	8520	-33.33	20240329	5050	12.48	20240805	9320	-39.06	20231017	5050	12.48	20240805	0.17	N	045520	500	36 억		49327	N	N	0	N	00	N
97	20240814	090522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5780	20	2	0.35	1248100	217	5.60	5760	5780	5700	7480	4040	5760	5750.67	0.76	0	54	5906	5832	5776	5702	5646	5805	5675	37	1720	500	3910	10	1	6500000	376	41.58	1.22	12	0.00	139.00	4746.00	9320	20231017	-37.98	5050	20240805	14.46	8520	-32.16	20240329	5050	14.46	20240805	9320	-37.98	20231017	5050	14.46	20240805	0.17	N	045520	500	36 억		49327	N	N	0	N	00	N
98	20240813	160445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5760	-70	5	-1.20	21895960	3801	40.34	5850	5850	5720	7570	4090	5830	5760.56	0.76	0	148	6023	5926	5803	5706	5583	5975	5755	37	1740	500	3960	10	1	6500000	374	41.44	1.21	12	0.06	139.00	4746.00	9320	20231017	-38.20	5050	20240805	14.06	8520	-32.39	20240329	5050	14.06	20240805	9320	-38.20	20231017	5050	14.06	20240805	0.17	N	045520	500	36 억		49179	N	N	0	N	00	N
99	20240813	150448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5790	-40	5	-0.69	21521500	3736	39.65	5850	5850	5720	7570	4090	5830	5760.55	0.76	0	148	6023	5926	5803	5706	5583	5975	5755	37	1740	500	3960	10	1	6500000	376	41.65	1.22	12	0.06	139.00	4746.00	9320	20231017	-37.88	5050	20240805	14.65	8520	-32.04	20240329	5050	14.65	20240805	9320	-37.88	20231017	5050	14.65	20240805	0.17	N	045520	500	36 억		49179	N	N	0	N	00	N
100	20240813	140449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5760	-70	5	-1.20	20628610	3581	38.01	5850	5850	5720	7570	4090	5830	5760.55	0.76	0	148	6023	5926	5803	5706	5583	5975	5755	37	1740	500	3960	10	1	6500000	374	41.44	1.21	12	0.06	139.00	4746.00	9320	20231017	-38.20	5050	20240805	14.06	8520	-32.39	20240329	5050	14.06	20240805	9320	-38.20	20231017	5050	14.06	20240805	0.17	N	045520	500	36 억		49179	N	N	0	N	00	N
101	20240813	130450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5750	-80	5	-1.37	17565870	3049	32.36	5850	5850	5720	7570	4090	5830	5761.17	0.76	0	34	6023	5926	5803	5706	5583	5975	5755	37	1740	500	3960	10	1	6500000	374	41.37	1.21	12	0.05	139.00	4746.00	9320	20231017	-38.30	5050	20240805	13.86	8520	-32.51	20240329	5050	13.86	20240805	9320	-38.30	20231017	5050	13.86	20240805	0.17	N	045520	500	36 억		49179	N	N	0	N	00	N
102	20240813	120447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5790	-40	5	-0.69	16643600	2889	30.66	5850	5850	5720	7570	4090	5830	5761.00	0.76	0	-18	6023	5926	5803	5706	5583	5975	5755	37	1740	500	3960	10	1	6500000	376	41.65	1.22	12	0.04	139.00	4746.00	9320	20231017	-37.88	5050	20240805	14.65	8520	-32.04	20240329	5050	14.65	20240805	9320	-37.88	20231017	5050	14.65	20240805	0.17	N	045520	500	36 억		49179	N	N	0	N	00	N
103	20240813	110446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5730	-100	5	-1.72	13875380	2408	25.56	5850	5850	5720	7570	4090	5830	5762.17	0.76	0	-140	6023	5926	5803	5706	5583	5975	5755	37	1740	500	3960	10	1	6500000	372	41.22	1.21	12	0.04	139.00	4746.00	9320	20231017	-38.52	5050	20240805	13.47	8520	-32.75	20240329	5050	13.47	20240805	9320	-38.52	20231017	5050	13.47	20240805	0.17	N	045520	500	36 억		49179	N	N	0	N	00	N
104	20240813	100445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5730	-100	5	-1.72	11665370	2023	21.47	5850	5850	5720	7570	4090	5830	5766.34	0.76	0	-160	6023	5926	5803	5706	5583	5975	5755	37	1740	500	3960	10	1	6500000	372	41.22	1.21	12	0.03	139.00	4746.00	9320	20231017	-38.52	5050	20240805	13.47	8520	-32.75	20240329	5050	13.47	20240805	9320	-38.52	20231017	5050	13.47	20240805	0.17	N	045520	500	36 억		49179	N	N	0	N	00	N
105	20240813	090449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5820	-10	5	-0.17	1348570	231	2.45	5850	5850	5820	7570	4090	5830	5838.00	0.76	0	-122	6023	5926	5803	5706	5583	5975	5755	37	1740	500	3960	10	1	6500000	378	41.87	1.23	12	0.00	139.00	4746.00	9320	20231017	-37.55	5050	20240805	15.25	8520	-31.69	20240329	5050	15.25	20240805	9320	-37.55	20231017	5050	15.25	20240805	0.17	N	045520	500	36 억		49179	N	N	0	N	00	N
106	20240812	160444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5830	40	2	0.69	54471730	9422	113.97	5790	5900	5680	7520	4060	5790	5781.33	0.74	0	899	5890	5840	5760	5710	5630	5865	5735	37	1730	500	3930	10	1	6500000	379	41.94	1.23	12	0.14	139.00	4746.00	9320	20231017	-37.45	5050	20240805	15.45	8520	-31.57	20240329	5050	15.45	20240805	9320	-37.45	20231017	5050	15.45	20240805	0.17	N	045520	500	36 억		48280	N	N	0	N	00	N
107	20240812	150446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5750	-40	5	-0.69	51424830	8897	107.62	5790	5900	5680	7520	4060	5790	5780.02	0.74	0	975	5890	5840	5760	5710	5630	5865	5735	37	1730	500	3930	10	1	6500000	374	41.37	1.21	12	0.14	139.00	4746.00	9320	20231017	-38.30	5050	20240805	13.86	8520	-32.51	20240329	5050	13.86	20240805	9320	-38.30	20231017	5050	13.86	20240805	0.17	N	045520	500	36 억		48280	N	N	0	N	00	N
108	20240812	140445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5710	-80	5	-1.38	45299920	7823	94.63	5790	5900	5680	7520	4060	5790	5790.61	0.74	0	800	5890	5840	5760	5710	5630	5865	5735	37	1730	500	3930	10	1	6500000	371	41.08	1.20	12	0.12	139.00	4746.00	9320	20231017	-38.73	5050	20240805	13.07	8520	-32.98	20240329	5050	13.07	20240805	9320	-38.73	20231017	5050	13.07	20240805	0.17	N	045520	500	36 억		48280	N	N	0	N	00	N
109	20240812	130442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5750	-40	5	-0.69	43034560	7427	89.84	5790	5900	5680	7520	4060	5790	5794.34	0.74	0	673	5890	5840	5760	5710	5630	5865	5735	37	1730	500	3930	10	1	6500000	374	41.37	1.21	12	0.11	139.00	4746.00	9320	20231017	-38.30	5050	20240805	13.86	8520	-32.51	20240329	5050	13.86	20240805	9320	-38.30	20231017	5050	13.86	20240805	0.17	N	045520	500	36 억		48280	N	N	0	N	00	N
110	20240812	120443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5730	-60	5	-1.04	41326670	7129	86.23	5790	5900	5680	7520	4060	5790	5796.98	0.74	0	653	5890	5840	5760	5710	5630	5865	5735	37	1730	500	3930	10	1	6500000	372	41.22	1.21	12	0.11	139.00	4746.00	9320	20231017	-38.52	5050	20240805	13.47	8520	-32.75	20240329	5050	13.47	20240805	9320	-38.52	20231017	5050	13.47	20240805	0.17	N	045520	500	36 억		48280	N	N	0	N	00	N
111	20240812	110442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5780	-10	5	-0.17	33258980	5725	69.25	5790	5900	5680	7520	4060	5790	5809.43	0.74	0	516	5890	5840	5760	5710	5630	5865	5735	37	1730	500	3930	10	1	6500000	376	41.58	1.22	12	0.09	139.00	4746.00	9320	20231017	-37.98	5050	20240805	14.46	8520	-32.16	20240329	5050	14.46	20240805	9320	-37.98	20231017	5050	14.46	20240805	0.17	N	045520	500	36 억		48280	N	N	0	N	00	N
112	20240812	100439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5790	0	3	0.00	17681350	3018	36.51	5790	5900	5790	7520	4060	5790	5858.63	0.74	0	95	5890	5840	5760	5710	5630	5865	5735	37	1730	500	3930	10	1	6500000	376	41.65	1.22	12	0.05	139.00	4746.00	9320	20231017	-37.88	5050	20240805	14.65	8520	-32.04	20240329	5050	14.65	20240805	9320	-37.88	20231017	5050	14.65	20240805	0.17	N	045520	500	36 억		48280	N	N	0	N	00	N
113	20240812	090438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5900	110	2	1.90	3548390	606	7.33	5790	5900	5790	7520	4060	5790	5855.43	0.74	0	25	5890	5840	5760	5710	5630	5865	5735	37	1730	500	3930	10	1	6500000	384	42.45	1.24	12	0.01	139.00	4746.00	9320	20231017	-36.70	5050	20240805	16.83	8520	-30.75	20240329	5050	16.83	20240805	9320	-36.70	20231017	5050	16.83	20240805	0.17	N	045520	500	36 억		48280	N	N	0	N	00	N
114	20240809	160437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5790	100	2	1.76	47648700	8267	42.71	5680	5810	5680	7390	3990	5690	5763.72	0.74	0	257	6036	5862	5646	5472	5256	5950	5560	37	1700	500	3860	10	1	6500000	376	41.65	1.22	12	0.13	139.00	4746.00	9320	20231017	-37.88	5050	20240805	14.65	8520	-32.04	20240329	5050	14.65	20240805	9320	-37.88	20231017	5050	14.65	20240805	0.17	N	045520	500	36 억		48023	N	N	0	N	00	N
115	20240809	150447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5720	30	2	0.53	31669400	5504	28.43	5680	5810	5680	7390	3990	5690	5753.89	0.74	0	428	6036	5862	5646	5472	5256	5950	5560	37	1700	500	3860	10	1	6500000	372	41.15	1.21	12	0.08	139.00	4746.00	9320	20231017	-38.63	5050	20240805	13.27	8520	-32.86	20240329	5050	13.27	20240805	9320	-38.63	20231017	5050	13.27	20240805	0.17	N	045520	500	36 억		48023	N	N	0	N	00	N
116	20240809	140447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5720	30	2	0.53	27416020	4759	24.59	5680	5810	5680	7390	3990	5690	5760.88	0.74	0	94	6036	5862	5646	5472	5256	5950	5560	37	1700	500	3860	10	1	6500000	372	41.15	1.21	12	0.07	139.00	4746.00	9320	20231017	-38.63	5050	20240805	13.27	8520	-32.86	20240329	5050	13.27	20240805	9320	-38.63	20231017	5050	13.27	20240805	0.17	N	045520	500	36 억		48023	N	N	0	N	00	N
117	20240809	130447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5770	80	2	1.41	24422130	4238	21.89	5680	5810	5680	7390	3990	5690	5762.65	0.74	0	94	6036	5862	5646	5472	5256	5950	5560	37	1700	500	3860	10	1	6500000	375	41.51	1.22	12	0.07	139.00	4746.00	9320	20231017	-38.09	5050	20240805	14.26	8520	-32.28	20240329	5050	14.26	20240805	9320	-38.09	20231017	5050	14.26	20240805	0.17	N	045520	500	36 억		48023	N	N	0	N	00	N
118	20240809	120446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5780	90	2	1.58	23741490	4120	21.28	5680	5810	5680	7390	3990	5690	5762.50	0.74	0	94	6036	5862	5646	5472	5256	5950	5560	37	1700	500	3860	10	1	6500000	376	41.58	1.22	12	0.06	139.00	4746.00	9320	20231017	-37.98	5050	20240805	14.46	8520	-32.16	20240329	5050	14.46	20240805	9320	-37.98	20231017	5050	14.46	20240805	0.17	N	045520	500	36 억		48023	N	N	0	N	00	N
119	20240809	110440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5760	70	2	1.23	21820470	3787	19.56	5680	5810	5680	7390	3990	5690	5761.94	0.74	0	94	6036	5862	5646	5472	5256	5950	5560	37	1700	500	3860	10	1	6500000	374	41.44	1.21	12	0.06	139.00	4746.00	9320	20231017	-38.20	5050	20240805	14.06	8520	-32.39	20240329	5050	14.06	20240805	9320	-38.20	20231017	5050	14.06	20240805	0.17	N	045520	500	36 억		48023	N	N	0	N	00	N
120	20240809	100447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5780	90	2	1.58	16395780	2850	14.72	5680	5810	5680	7390	3990	5690	5752.91	0.74	0	47	6036	5862	5646	5472	5256	5950	5560	37	1700	500	3860	10	1	6500000	376	41.58	1.22	12	0.04	139.00	4746.00	9320	20231017	-37.98	5050	20240805	14.46	8520	-32.16	20240329	5050	14.46	20240805	9320	-37.98	20231017	5050	14.46	20240805	0.17	N	045520	500	36 억		48023	N	N	0	N	00	N
121	20240809	090440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5740	50	2	0.88	3907580	687	3.55	5680	5740	5680	7390	3990	5690	5687.89	0.74	0	50	6036	5862	5646	5472	5256	5950	5560	37	1700	500	3860	10	1	6500000	373	41.29	1.21	12	0.01	139.00	4746.00	9320	20231017	-38.41	5050	20240805	13.66	8520	-32.63	20240329	5050	13.66	20240805	9320	-38.41	20231017	5050	13.66	20240805	0.17	N	045520	500	36 억		48023	N	N	0	N	00	N
122	20240808	160435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5690	230	2	4.21	109755660	19337	386.82	5480	5820	5430	7090	3830	5460	5675.94	0.74	0	-63	5613	5536	5393	5316	5173	5575	5355	37	1630	500	3710	10	1	6500000	370	40.94	1.20	12	0.30	139.00	4746.00	9320	20231017	-38.95	5050	20240805	12.67	8520	-33.22	20240329	5050	12.67	20240805	9320	-38.95	20231017	5050	12.67	20240805	0.18	N	045520	500	36 억		48086	N	N	0	N	00	N
123	20240808	150439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5660	200	2	3.66	108625010	19138	382.84	5480	5820	5430	7090	3830	5460	5675.88	0.74	0	-62	5613	5536	5393	5316	5173	5575	5355	37	1630	500	3710	10	1	6500000	368	40.72	1.19	12	0.29	139.00	4746.00	9320	20231017	-39.27	5050	20240805	12.08	8520	-33.57	20240329	5050	12.08	20240805	9320	-39.27	20231017	5050	12.08	20240805	0.18	N	045520	500	36 억		48086	N	N	0	N	00	N
124	20240808	140441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5680	220	2	4.03	99641840	17553	351.13	5480	5820	5430	7090	3830	5460	5676.63	0.74	0	-237	5613	5536	5393	5316	5173	5575	5355	37	1630	500	3710	10	1	6500000	369	40.86	1.20	12	0.27	139.00	4746.00	9320	20231017	-39.06	5050	20240805	12.48	8520	-33.33	20240329	5050	12.48	20240805	9320	-39.06	20231017	5050	12.48	20240805	0.18	N	045520	500	36 억		48086	N	N	0	N	00	N
125	20240808	130442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5740	280	2	5.13	95686620	16860	337.27	5480	5820	5430	7090	3830	5460	5675.36	0.74	0	-297	5613	5536	5393	5316	5173	5575	5355	37	1630	500	3710	10	1	6500000	373	41.29	1.21	12	0.26	139.00	4746.00	9320	20231017	-38.41	5050	20240805	13.66	8520	-32.63	20240329	5050	13.66	20240805	9320	-38.41	20231017	5050	13.66	20240805	0.18	N	045520	500	36 억		48086	N	N	0	N	00	N
126	20240808	120446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5730	270	2	4.95	90016600	15870	317.46	5480	5820	5430	7090	3830	5460	5672.12	0.74	0	-372	5613	5536	5393	5316	5173	5575	5355	37	1630	500	3710	10	1	6500000	372	41.22	1.21	12	0.24	139.00	4746.00	9320	20231017	-38.52	5050	20240805	13.47	8520	-32.75	20240329	5050	13.47	20240805	9320	-38.52	20231017	5050	13.47	20240805	0.18	N	045520	500	36 억		48086	N	N	0	N	00	N
127	20240808	110442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5770	310	2	5.68	84286030	14874	297.54	5480	5820	5430	7090	3830	5460	5666.67	0.74	0	-373	5613	5536	5393	5316	5173	5575	5355	37	1630	500	3710	10	1	6500000	375	41.51	1.22	12	0.23	139.00	4746.00	9320	20231017	-38.09	5050	20240805	14.26	8520	-32.28	20240329	5050	14.26	20240805	9320	-38.09	20231017	5050	14.26	20240805	0.18	N	045520	500	36 억		48086	N	N	0	N	00	N
128	20240808	100439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5680	220	2	4.03	70606540	12489	249.83	5480	5820	5430	7090	3830	5460	5653.50	0.74	0	-407	5613	5536	5393	5316	5173	5575	5355	37	1630	500	3710	10	1	6500000	369	40.86	1.20	12	0.19	139.00	4746.00	9320	20231017	-39.06	5050	20240805	12.48	8520	-33.33	20240329	5050	12.48	20240805	9320	-39.06	20231017	5050	12.48	20240805	0.18	N	045520	500	36 억		48086	N	N	0	N	00	N
129	20240808	090437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5440	-20	5	-0.37	514830	94	1.88	5480	5480	5440	7090	3830	5460	5476.91	0.74	0	-15	5613	5536	5393	5316	5173	5575	5355	37	1630	500	3710	10	1	6500000	354	39.14	1.15	12	0.00	139.00	4746.00	9320	20231017	-41.63	5050	20240805	7.72	8520	-36.15	20240329	5050	7.72	20240805	9320	-41.63	20231017	5050	7.72	20240805	0.18	N	045520	500	36 억		48086	N	N	0	N	00	N
130	20240807	160430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5460	130	2	2.44	27021240	4999	48.10	5260	5470	5250	6920	3740	5330	5405.33	0.74	0	282	5470	5400	5280	5210	5090	5435	5245	37	1590	500	3620	10	1	6500000	355	39.28	1.15	12	0.08	139.00	4746.00	9320	20231017	-41.42	5050	20240805	8.12	8520	-35.92	20240329	5050	8.12	20240805	9320	-41.42	20231017	5050	8.12	20240805	0.21	N	045520	500	36 억		47797	N	N	0	N	00	N
131	20240807	150437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5470	140	2	2.63	24935850	4616	44.42	5260	5470	5250	6920	3740	5330	5402.05	0.74	0	277	5470	5400	5280	5210	5090	5435	5245	37	1590	500	3620	10	1	6500000	356	39.35	1.15	12	0.07	139.00	4746.00	9320	20231017	-41.31	5050	20240805	8.32	8520	-35.80	20240329	5050	8.32	20240805	9320	-41.31	20231017	5050	8.32	20240805	0.21	N	045520	500	36 억		47797	N	N	0	N	00	N
132	20240807	140440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5470	140	2	2.63	24886780	4607	44.33	5260	5470	5250	6920	3740	5330	5401.95	0.74	0	282	5470	5400	5280	5210	5090	5435	5245	37	1590	500	3620	10	1	6500000	356	39.35	1.15	12	0.07	139.00	4746.00	9320	20231017	-41.31	5050	20240805	8.32	8520	-35.80	20240329	5050	8.32	20240805	9320	-41.31	20231017	5050	8.32	20240805	0.21	N	045520	500	36 억		47797	N	N	0	N	00	N
133	20240807	130437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5470	140	2	2.63	22195450	4112	39.57	5260	5470	5250	6920	3740	5330	5397.73	0.74	0	267	5470	5400	5280	5210	5090	5435	5245	37	1590	500	3620	10	1	6500000	356	39.35	1.15	12	0.06	139.00	4746.00	9320	20231017	-41.31	5050	20240805	8.32	8520	-35.80	20240329	5050	8.32	20240805	9320	-41.31	20231017	5050	8.32	20240805	0.21	N	045520	500	36 억		47797	N	N	0	N	00	N
134	20240807	120439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5450	120	2	2.25	12554930	2341	22.53	5260	5450	5250	6920	3740	5330	5363.06	0.74	0	267	5470	5400	5280	5210	5090	5435	5245	37	1590	500	3620	10	1	6500000	354	39.21	1.15	12	0.04	139.00	4746.00	9320	20231017	-41.52	5050	20240805	7.92	8520	-36.03	20240329	5050	7.92	20240805	9320	-41.52	20231017	5050	7.92	20240805	0.21	N	045520	500	36 억		47797	N	N	0	N	00	N
135	20240807	110438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5410	80	2	1.50	11510620	2148	20.67	5260	5450	5250	6920	3740	5330	5358.76	0.74	0	268	5470	5400	5280	5210	5090	5435	5245	37	1590	500	3620	10	1	6500000	352	38.92	1.14	12	0.03	139.00	4746.00	9320	20231017	-41.95	5050	20240805	7.13	8520	-36.50	20240329	5050	7.13	20240805	9320	-41.95	20231017	5050	7.13	20240805	0.21	N	045520	500	36 억		47797	N	N	0	N	00	N
136	20240807	100433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5420	90	2	1.69	9023620	1689	16.25	5260	5450	5250	6920	3740	5330	5342.58	0.74	0	287	5470	5400	5280	5210	5090	5435	5245	37	1590	500	3620	10	1	6500000	352	38.99	1.14	12	0.03	139.00	4746.00	9320	20231017	-41.85	5050	20240805	7.33	8520	-36.38	20240329	5050	7.33	20240805	9320	-41.85	20231017	5050	7.33	20240805	0.21	N	045520	500	36 억		47797	N	N	0	N	00	N
137	20240807	090433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5310	-20	5	-0.38	2301400	437	4.21	5260	5310	5250	6920	3740	5330	5266.36	0.74	0	301	5470	5400	5280	5210	5090	5435	5245	37	1590	500	3620	10	1	6500000	345	38.20	1.12	12	0.01	139.00	4746.00	9320	20231017	-43.03	5050	20240805	5.15	8520	-37.68	20240329	5050	5.15	20240805	9320	-43.03	20231017	5050	5.15	20240805	0.21	N	045520	500	36 억		47797	N	N	0	N	00	N
138	20240806	160429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5330	260	2	5.13	54573480	10392	32.22	5160	5350	5160	6590	3550	5070	5252.37	0.74	0	-261	5976	5522	5286	4832	4596	5405	4715	37	1520	500	3440	10	1	6500000	346	38.35	1.12	12	0.16	139.00	4746.00	9320	20231017	-42.81	5050	20240805	5.54	8520	-37.44	20240329	5050	5.54	20240805	9320	-42.81	20231017	5050	5.54	20240805	0.23	N	045520	500	36 억		48056	N	N	0	N	00	N
139	20240806	150437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5320	250	2	4.93	52194340	9944	30.83	5160	5350	5160	6590	3550	5070	5249.73	0.74	0	-159	5976	5522	5286	4832	4596	5405	4715	37	1520	500	3440	10	1	6500000	346	38.27	1.12	12	0.15	139.00	4746.00	9320	20231017	-42.92	5050	20240805	5.35	8520	-37.56	20240329	5050	5.35	20240805	9320	-42.92	20231017	5050	5.35	20240805	0.23	N	045520	500	36 억		48056	N	N	0	N	00	N
140	20240806	140434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5320	250	2	4.93	48259290	9201	28.53	5160	5350	5160	6590	3550	5070	5245.96	0.74	0	-81	5976	5522	5286	4832	4596	5405	4715	37	1520	500	3440	10	1	6500000	346	38.27	1.12	12	0.14	139.00	4746.00	9320	20231017	-42.92	5050	20240805	5.35	8520	-37.56	20240329	5050	5.35	20240805	9320	-42.92	20231017	5050	5.35	20240805	0.23	N	045520	500	36 억		48056	N	N	0	N	00	N
141	20240806	130434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5350	280	2	5.52	45963570	8770	27.19	5160	5350	5160	6590	3550	5070	5241.98	0.74	0	-149	5976	5522	5286	4832	4596	5405	4715	37	1520	500	3440	10	1	6500000	348	38.49	1.13	12	0.13	139.00	4746.00	9320	20231017	-42.60	5050	20240805	5.94	8520	-37.21	20240329	5050	5.94	20240805	9320	-42.60	20231017	5050	5.94	20240805	0.23	N	045520	500	36 억		48056	N	N	0	N	00	N
142	20240806	120436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5260	190	2	3.75	40210040	7691	23.85	5160	5340	5160	6590	3550	5070	5229.23	0.74	0	-273	5976	5522	5286	4832	4596	5405	4715	37	1520	500	3440	10	1	6500000	342	37.84	1.11	12	0.12	139.00	4746.00	9320	20231017	-43.56	5050	20240805	4.16	8520	-38.26	20240329	5050	4.16	20240805	9320	-43.56	20231017	5050	4.16	20240805	0.23	N	045520	500	36 억		48056	N	N	0	N	00	N
143	20240806	110432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5260	190	2	3.75	36600310	7005	21.72	5160	5340	5160	6590	3550	5070	5226.00	0.74	0	-321	5976	5522	5286	4832	4596	5405	4715	37	1520	500	3440	10	1	6500000	342	37.84	1.11	12	0.11	139.00	4746.00	9320	20231017	-43.56	5050	20240805	4.16	8520	-38.26	20240329	5050	4.16	20240805	9320	-43.56	20231017	5050	4.16	20240805	0.23	N	045520	500	36 억		48056	N	N	0	N	00	N
144	20240806	100430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5260	190	2	3.75	30131320	5770	17.89	5160	5320	5160	6590	3550	5070	5223.40	0.74	0	288	5976	5522	5286	4832	4596	5405	4715	37	1520	500	3440	10	1	6500000	342	37.84	1.11	12	0.09	139.00	4746.00	9320	20231017	-43.56	5050	20240805	4.16	8520	-38.26	20240329	5050	4.16	20240805	9320	-43.56	20231017	5050	4.16	20240805	0.23	N	045520	500	36 억		48056	N	N	0	N	00	N
145	20240806	090432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5160	90	2	1.78	3500740	678	2.10	5160	5220	5160	6590	3550	5070	5170.76	0.74	0	-104	5976	5522	5286	4832	4596	5405	4715	37	1520	500	3440	10	1	6500000	335	37.12	1.09	12	0.01	139.00	4746.00	9320	20231017	-44.64	5050	20240805	2.18	8520	-39.44	20240329	5050	2.18	20240805	9320	-44.64	20231017	5050	2.18	20240805	0.23	N	045520	500	36 억		48056	N	N	0	N	00	N
146	20240805	160424	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5070	-690	5	-11.98	172578810	32245	330.72	5710	5740	5050	7480	4040	5760	5352.11	0.75	0	-554	6053	5906	5803	5656	5553	5855	5605	37	1720	500	3910	10	1	6500000	330	36.47	1.07	12	0.50	139.00	4746.00	9320	20231017	-45.60	5050	20240805	0.40	8520	-40.49	20240329	5050	0.40	20240805	9320	-45.60	20231017	5050	0.40	20240805	0.23	N	045520	500	36 억		48565	N	N	0	N	00	N
147	20240805	150430	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5100	-660	5	-11.46	160040360	29779	305.43	5710	5740	5050	7480	4040	5760	5374.27	0.75	0	-1169	6053	5906	5803	5656	5553	5855	5605	37	1720	500	3910	10	1	6500000	332	36.69	1.07	12	0.46	139.00	4746.00	9320	20231017	-45.28	5050	20240805	0.99	8520	-40.14	20240329	5050	0.99	20240805	9320	-45.28	20231017	5050	0.99	20240805	0.23	N	045520	500	36 억		48565	N	N	0	N	00	N
148	20240805	140433	58	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5160	-600	5	-10.42	140049540	25904	265.68	5710	5740	5160	7480	4040	5760	5406.48	0.75	0	-622	6053	5906	5803	5656	5553	5855	5605	37	1720	500	3910	10	1	6500000	335	37.12	1.09	12	0.40	139.00	4746.00	9320	20231017	-44.64	5160	20240805	0.00	8520	-39.44	20240329	5160	0.00	20240805	9320	-44.64	20231017	5160	0.00	20240805	0.23	N	045520	500	36 억		48565	N	N	0	N	00	N
149	20240805	130431	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5250	-510	5	-8.85	124548850	22931	235.19	5710	5740	5250	7480	4040	5760	5431.46	0.75	0	-482	6053	5906	5803	5656	5553	5855	5605	37	1720	500	3910	10	1	6500000	341	37.77	1.11	12	0.35	139.00	4746.00	9320	20231017	-43.67	5250	20240805	0.00	8520	-38.38	20240329	5250	0.00	20240805	9320	-43.67	20231017	5250	0.00	20240805	0.23	N	045520	500	36 억		48565	N	N	0	N	00	N
150	20240805	120428	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5380	-380	5	-6.60	102019360	18699	191.78	5710	5740	5320	7480	4040	5760	5455.87	0.75	0	-599	6053	5906	5803	5656	5553	5855	5605	37	1720	500	3910	10	1	6500000	350	38.71	1.13	12	0.29	139.00	4746.00	9320	20231017	-42.27	5320	20240805	1.13	8520	-36.85	20240329	5320	1.13	20240805	9320	-42.27	20231017	5320	1.13	20240805	0.23	N	045520	500	36 억		48565	N	N	0	N	00	N
151	20240805	110432	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5420	-340	5	-5.90	85828640	15686	160.88	5710	5740	5390	7480	4040	5760	5471.67	0.75	0	-109	6053	5906	5803	5656	5553	5855	5605	37	1720	500	3910	10	1	6500000	352	38.99	1.14	12	0.24	139.00	4746.00	9320	20231017	-41.85	5390	20240805	0.56	8520	-36.38	20240329	5390	0.56	20240805	9320	-41.85	20231017	5390	0.56	20240805	0.23	N	045520	500	36 억		48565	N	N	0	N	00	N
152	20240805	100428	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5460	-300	5	-5.21	54874880	10007	102.64	5710	5740	5400	7480	4040	5760	5483.65	0.75	0	-438	6053	5906	5803	5656	5553	5855	5605	37	1720	500	3910	10	1	6500000	355	39.28	1.15	12	0.15	139.00	4746.00	9320	20231017	-41.42	5400	20240805	1.11	8520	-35.92	20240329	5400	1.11	20240805	9320	-41.42	20231017	5400	1.11	20240805	0.23	N	045520	500	36 억		48565	N	N	0	N	00	N
153	20240805	090426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5630	-130	5	-2.26	3082030	542	5.56	5710	5740	5630	7480	4040	5760	5686.40	0.75	0	117	6053	5906	5803	5656	5553	5855	5605	37	1720	500	3910	10	1	6500000	366	40.50	1.19	12	0.01	139.00	4746.00	9320	20231017	-39.59	5610	20240704	0.36	8520	-33.92	20240329	5610	0.36	20240704	9320	-39.59	20231017	5610	0.36	20240704	0.23	N	045520	500	36 억		48565	N	N	0	N	00	N
154	20240802	160421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5760	-190	5	-3.19	56716410	9749	113.94	5950	5950	5700	7730	4170	5950	5816.99	0.75	0	-564	6096	6022	5966	5892	5836	6060	5930	37	1780	500	4040	10	1	6500000	374	41.44	1.21	12	0.15	139.00	4746.00	9320	20231017	-38.20	5610	20240704	2.67	8520	-32.39	20240329	5610	2.67	20240704	9320	-38.20	20231017	5610	2.67	20240704	0.23	N	045520	500	36 억		48784	N	N	0	N	00	N
155	20240802	150420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5780	-170	5	-2.86	54406080	9349	109.27	5950	5950	5700	7730	4170	5950	5818.75	0.75	0	-511	6096	6022	5966	5892	5836	6060	5930	37	1780	500	4040	10	1	6500000	376	41.58	1.22	12	0.14	139.00	4746.00	9320	20231017	-37.98	5610	20240704	3.03	8520	-32.16	20240329	5610	3.03	20240704	9320	-37.98	20231017	5610	3.03	20240704	0.23	N	045520	500	36 억		48784	N	N	0	N	00	N
156	20240802	140424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5780	-170	5	-2.86	47707930	8189	95.71	5950	5950	5700	7730	4170	5950	5825.09	0.75	0	-481	6096	6022	5966	5892	5836	6060	5930	37	1780	500	4040	10	1	6500000	376	41.58	1.22	12	0.13	139.00	4746.00	9320	20231017	-37.98	5610	20240704	3.03	8520	-32.16	20240329	5610	3.03	20240704	9320	-37.98	20231017	5610	3.03	20240704	0.23	N	045520	500	36 억		48784	N	N	0	N	00	N
157	20240802	130424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5830	-120	5	-2.02	36630220	6275	73.34	5950	5950	5700	7730	4170	5950	5836.58	0.75	0	-544	6096	6022	5966	5892	5836	6060	5930	37	1780	500	4040	10	1	6500000	379	41.94	1.23	12	0.10	139.00	4746.00	9320	20231017	-37.45	5610	20240704	3.92	8520	-31.57	20240329	5610	3.92	20240704	9320	-37.45	20231017	5610	3.92	20240704	0.23	N	045520	500	36 억		48784	N	N	0	N	00	N
158	20240802	120424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5830	-120	5	-2.02	34654580	5936	69.38	5950	5950	5700	7730	4170	5950	5837.08	0.75	0	-647	6096	6022	5966	5892	5836	6060	5930	37	1780	500	4040	10	1	6500000	379	41.94	1.23	12	0.09	139.00	4746.00	9320	20231017	-37.45	5610	20240704	3.92	8520	-31.57	20240329	5610	3.92	20240704	9320	-37.45	20231017	5610	3.92	20240704	0.23	N	045520	500	36 억		48784	N	N	0	N	00	N
159	20240802	110423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5810	-140	5	-2.35	26858010	4611	53.89	5950	5950	5700	7730	4170	5950	5823.40	0.75	0	-258	6096	6022	5966	5892	5836	6060	5930	37	1780	500	4040	10	1	6500000	378	41.80	1.22	12	0.07	139.00	4746.00	9320	20231017	-37.66	5610	20240704	3.57	8520	-31.81	20240329	5610	3.57	20240704	9320	-37.66	20231017	5610	3.57	20240704	0.23	N	045520	500	36 억		48784	N	N	0	N	00	N
160	20240802	100420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5820	-130	5	-2.18	25817600	4432	51.80	5950	5950	5700	7730	4170	5950	5823.85	0.75	0	-257	6096	6022	5966	5892	5836	6060	5930	37	1780	500	4040	10	1	6500000	378	41.87	1.23	12	0.07	139.00	4746.00	9320	20231017	-37.55	5610	20240704	3.74	8520	-31.69	20240329	5610	3.74	20240704	9320	-37.55	20231017	5610	3.74	20240704	0.23	N	045520	500	36 억		48784	N	N	0	N	00	N
161	20240802	090426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5940	-10	5	-0.17	2287140	385	4.50	5950	5950	5920	7730	4170	5950	5939.22	0.75	0	-15	6096	6022	5966	5892	5836	6060	5930	37	1780	500	4040	10	1	6500000	386	42.73	1.25	12	0.01	139.00	4746.00	9320	20231017	-36.27	5610	20240704	5.88	8520	-30.28	20240329	5610	5.88	20240704	9320	-36.27	20231017	5610	5.88	20240704	0.23	N	045520	500	36 억		48784	N	N	0	N	00	N
162	20240801	160419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5950	60	2	1.02	50959110	8539	120.97	5940	6040	5910	7650	4130	5890	5967.99	0.74	0	437	6043	5966	5873	5796	5703	6005	5835	37	1760	500	4000	10	1	6500000	387	42.81	1.25	12	0.13	139.00	4746.00	9320	20231017	-36.16	5610	20240704	6.06	8520	-30.16	20240329	5610	6.06	20240704	9320	-36.16	20231017	5610	6.06	20240704	0.23	N	045520	500	36 억		48347	N	N	0	N	00	N
163	20240801	150431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5910	20	2	0.34	48916210	8195	116.09	5940	6040	5910	7650	4130	5890	5969.21	0.74	0	438	6043	5966	5873	5796	5703	6005	5835	37	1760	500	4000	10	1	6500000	384	42.52	1.25	12	0.13	139.00	4746.00	9320	20231017	-36.59	5610	20240704	5.35	8520	-30.63	20240329	5610	5.35	20240704	9320	-36.59	20231017	5610	5.35	20240704	0.23	N	045520	500	36 억		48347	N	N	0	N	00	N
164	20240801	140427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5930	40	2	0.68	48242060	8081	114.48	5940	6040	5910	7650	4130	5890	5970.00	0.74	0	431	6043	5966	5873	5796	5703	6005	5835	37	1760	500	4000	10	1	6500000	385	42.66	1.25	12	0.12	139.00	4746.00	9320	20231017	-36.37	5610	20240704	5.70	8520	-30.40	20240329	5610	5.70	20240704	9320	-36.37	20231017	5610	5.70	20240704	0.23	N	045520	500	36 억		48347	N	N	0	N	00	N
165	20240801	130422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5940	50	2	0.85	47174770	7901	111.93	5940	6040	5910	7650	4130	5890	5970.93	0.74	0	386	6043	5966	5873	5796	5703	6005	5835	37	1760	500	4000	10	1	6500000	386	42.73	1.25	12	0.12	139.00	4746.00	9320	20231017	-36.27	5610	20240704	5.88	8520	-30.28	20240329	5610	5.88	20240704	9320	-36.27	20231017	5610	5.88	20240704	0.23	N	045520	500	36 억		48347	N	N	0	N	00	N
166	20240801	120424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5940	50	2	0.85	34223040	5718	81.00	5940	6040	5940	7650	4130	5890	5985.46	0.74	0	309	6043	5966	5873	5796	5703	6005	5835	37	1760	500	4000	10	1	6500000	386	42.73	1.25	12	0.09	139.00	4746.00	9320	20231017	-36.27	5610	20240704	5.88	8520	-30.28	20240329	5610	5.88	20240704	9320	-36.27	20231017	5610	5.88	20240704	0.23	N	045520	500	36 억		48347	N	N	0	N	00	N
167	20240801	110426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5940	50	2	0.85	30534250	5097	72.21	5940	6040	5940	7650	4130	5890	5991.01	0.74	0	251	6043	5966	5873	5796	5703	6005	5835	37	1760	500	4000	10	1	6500000	386	42.73	1.25	12	0.08	139.00	4746.00	9320	20231017	-36.27	5610	20240704	5.88	8520	-30.28	20240329	5610	5.88	20240704	9320	-36.27	20231017	5610	5.88	20240704	0.23	N	045520	500	36 억		48347	N	N	0	N	00	N
168	20240801	100423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5970	80	2	1.36	24838800	4139	58.63	5940	6040	5940	7650	4130	5890	6001.67	0.74	0	225	6043	5966	5873	5796	5703	6005	5835	37	1760	500	4000	10	1	6500000	388	42.95	1.26	12	0.06	139.00	4746.00	9320	20231017	-35.94	5610	20240704	6.42	8520	-29.93	20240329	5610	6.42	20240704	9320	-35.94	20231017	5610	6.42	20240704	0.23	N	045520	500	36 억		48347	N	N	0	N	00	N
169	20240801	090415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5940	50	2	0.85	575230	97	1.37	5940	5940	5940	7650	4130	5890	5940.00	0.74	0	-11	6043	5966	5873	5796	5703	6005	5835	37	1760	500	4000	10	1	6500000	386	42.73	1.25	12	0.00	139.00	4746.00	9320	20231017	-36.27	5610	20240704	5.88	8520	-30.28	20240329	5610	5.88	20240704	9320	-36.27	20231017	5610	5.88	20240704	0.23	N	045520	500	36 억		48347	N	N	0	N	00	N