KissMeData/090360/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	160714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23800	200	2	0.85	398762450	16732	77.99	23900	24050	23350	30650	16550	23600	23832.32	2.46	0	3650	24366	23982	23566	23182	22766	24175	23375	49	7050	500	16990	50	1	9750000	2321	335.21	2.58	12	0.17	71.00	9226.00	40650	20230908	-41.45	19800	20240805	20.20	39500	-39.75	20240227	19800	20.20	20240805	40650	-41.45	20230908	19800	20.20	20240805	2.16	N	090360	500	48 억		239822	N	N	11	N	00	N
3	20240830	150719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23950	350	2	1.48	379351650	15919	74.20	23900	24050	23350	30650	16550	23600	23830.12	2.46	0	3468	24366	23982	23566	23182	22766	24175	23375	49	7050	500	16990	50	1	9750000	2335	337.32	2.60	12	0.16	71.00	9226.00	40650	20230908	-41.08	19800	20240805	20.96	39500	-39.37	20240227	19800	20.96	20240805	40650	-41.08	20230908	19800	20.96	20240805	2.16	N	090360	500	48 억		239822	N	N	37	N	00	N
4	20240830	140719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23800	200	2	0.85	282010550	11842	55.20	23900	24050	23350	30650	16550	23600	23814.44	2.46	0	990	24366	23982	23566	23182	22766	24175	23375	49	7050	500	16990	50	1	9750000	2321	335.21	2.58	12	0.12	71.00	9226.00	40650	20230908	-41.45	19800	20240805	20.20	39500	-39.75	20240227	19800	20.20	20240805	40650	-41.45	20230908	19800	20.20	20240805	2.16	N	090360	500	48 억		239822	N	N	37	N	00	N
5	20240830	130713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23750	150	2	0.64	265928250	11164	52.04	23900	24050	23350	30650	16550	23600	23820.16	2.46	0	871	24366	23982	23566	23182	22766	24175	23375	49	7050	500	16990	50	1	9750000	2316	334.51	2.57	12	0.11	71.00	9226.00	40650	20230908	-41.57	19800	20240805	19.95	39500	-39.87	20240227	19800	19.95	20240805	40650	-41.57	20230908	19800	19.95	20240805	2.16	N	090360	500	48 억		239822	N	N	37	N	00	N
6	20240830	120717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23750	150	2	0.64	250029600	10492	48.91	23900	24050	23350	30650	16550	23600	23830.50	2.46	0	1140	24366	23982	23566	23182	22766	24175	23375	49	7050	500	16990	50	1	9750000	2316	334.51	2.57	12	0.11	71.00	9226.00	40650	20230908	-41.57	19800	20240805	19.95	39500	-39.87	20240227	19800	19.95	20240805	40650	-41.57	20230908	19800	19.95	20240805	2.16	N	090360	500	48 억		239822	N	N	37	N	00	N
7	20240830	110724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23950	350	2	1.48	211860900	8885	41.42	23900	24050	23350	30650	16550	23600	23844.78	2.46	0	1015	24366	23982	23566	23182	22766	24175	23375	49	7050	500	16990	50	1	9750000	2335	337.32	2.60	12	0.09	71.00	9226.00	40650	20230908	-41.08	19800	20240805	20.96	39500	-39.37	20240227	19800	20.96	20240805	40650	-41.08	20230908	19800	20.96	20240805	2.16	N	090360	500	48 억		239822	N	N	37	N	00	N
8	20240830	100721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23800	200	2	0.85	157248300	6602	30.77	23900	24050	23350	30650	16550	23600	23818.28	2.46	0	1559	24366	23982	23566	23182	22766	24175	23375	49	7050	500	16990	50	1	9750000	2321	335.21	2.58	12	0.07	71.00	9226.00	40650	20230908	-41.45	19800	20240805	20.20	39500	-39.75	20240227	19800	20.20	20240805	40650	-41.45	20230908	19800	20.20	20240805	2.16	N	090360	500	48 억		239822	N	N	37	N	00	N
9	20240830	090722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24000	400	2	1.69	12257100	513	2.39	23900	24000	23850	30650	16550	23600	23892.98	2.46	0	146	24366	23982	23566	23182	22766	24175	23375	49	7050	500	16990	50	1	9750000	2340	338.03	2.60	12	0.01	71.00	9226.00	40650	20230908	-40.96	19800	20240805	21.21	39500	-39.24	20240227	19800	21.21	20240805	40650	-40.96	20230908	19800	21.21	20240805	2.16	N	090360	500	48 억		239822	N	N	37	N	00	N
10	20240829	160721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23600	-100	5	-0.42	498934900	21160	44.54	23550	23950	23150	30800	16600	23700	23579.15	2.40	0	5802	25466	24582	24116	23232	22766	24350	23000	49	7100	500	17060	50	1	9750000	2301	332.39	2.56	12	0.22	71.00	9226.00	40650	20230908	-41.94	19800	20240805	19.19	39500	-40.25	20240227	19800	19.19	20240805	40650	-41.94	20230908	19800	19.19	20240805	2.17	N	090360	500	48 억		234051	N	N	37	N	00	N
11	20240829	150729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23850	150	2	0.63	472808750	20057	42.21	23550	23950	23150	30800	16600	23700	23573.25	2.40	0	5786	25466	24582	24116	23232	22766	24350	23000	49	7100	500	17060	50	1	9750000	2325	335.92	2.59	12	0.21	71.00	9226.00	40650	20230908	-41.33	19800	20240805	20.45	39500	-39.62	20240227	19800	20.45	20240805	40650	-41.33	20230908	19800	20.45	20240805	2.17	N	090360	500	48 억		234051	N	N	4	N	00	N
12	20240829	140730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23700	0	3	0.00	387381500	16472	34.67	23550	23800	23150	30800	16600	23700	23517.58	2.40	0	5467	25466	24582	24116	23232	22766	24350	23000	49	7100	500	17060	50	1	9750000	2311	333.80	2.57	12	0.17	71.00	9226.00	40650	20230908	-41.70	19800	20240805	19.70	39500	-40.00	20240227	19800	19.70	20240805	40650	-41.70	20230908	19800	19.70	20240805	2.17	N	090360	500	48 억		234051	N	N	4	N	00	N
13	20240829	130731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23600	-100	5	-0.42	341961300	14546	30.62	23550	23800	23150	30800	16600	23700	23508.96	2.40	0	5149	25466	24582	24116	23232	22766	24350	23000	49	7100	500	17060	50	1	9750000	2301	332.39	2.56	12	0.15	71.00	9226.00	40650	20230908	-41.94	19800	20240805	19.19	39500	-40.25	20240227	19800	19.19	20240805	40650	-41.94	20230908	19800	19.19	20240805	2.17	N	090360	500	48 억		234051	N	N	4	N	00	N
14	20240829	120728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23600	-100	5	-0.42	294135600	12520	26.35	23550	23800	23150	30800	16600	23700	23493.26	2.40	0	4447	25466	24582	24116	23232	22766	24350	23000	49	7100	500	17060	50	1	9750000	2301	332.39	2.56	12	0.13	71.00	9226.00	40650	20230908	-41.94	19800	20240805	19.19	39500	-40.25	20240227	19800	19.19	20240805	40650	-41.94	20230908	19800	19.19	20240805	2.17	N	090360	500	48 억		234051	N	N	4	N	00	N
15	20240829	110730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23550	-150	5	-0.63	245815650	10467	22.03	23550	23800	23150	30800	16600	23700	23484.82	2.40	0	3139	25466	24582	24116	23232	22766	24350	23000	49	7100	500	17060	50	1	9750000	2296	331.69	2.55	12	0.11	71.00	9226.00	40650	20230908	-42.07	19800	20240805	18.94	39500	-40.38	20240227	19800	18.94	20240805	40650	-42.07	20230908	19800	18.94	20240805	2.17	N	090360	500	48 억		234051	N	N	4	N	00	N
16	20240829	100725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23700	0	3	0.00	173490300	7404	15.58	23550	23800	23150	30800	16600	23700	23431.97	2.40	0	2044	25466	24582	24116	23232	22766	24350	23000	49	7100	500	17060	50	1	9750000	2311	333.80	2.57	12	0.08	71.00	9226.00	40650	20230908	-41.70	19800	20240805	19.70	39500	-40.00	20240227	19800	19.70	20240805	40650	-41.70	20230908	19800	19.70	20240805	2.17	N	090360	500	48 억		234051	N	N	4	N	00	N
17	20240829	090728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23400	-300	5	-1.27	83694350	3583	7.54	23550	23550	23150	30800	16600	23700	23358.74	2.40	0	692	25466	24582	24116	23232	22766	24350	23000	49	7100	500	17060	50	1	9750000	2282	329.58	2.54	12	0.04	71.00	9226.00	40650	20230908	-42.44	19800	20240805	18.18	39500	-40.76	20240227	19800	18.18	20240805	40650	-42.44	20230908	19800	18.18	20240805	2.17	N	090360	500	48 억		234051	N	N	4	N	00	N
18	20240828	160706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23700	-600	5	-2.47	1114079650	46355	245.21	24100	25000	23650	31550	17050	24300	24034.91	2.49	0	-9192	24966	24632	24166	23832	23366	24800	24000	49	7250	500	17490	50	1	9750000	2311	333.80	2.57	12	0.48	71.00	9226.00	40650	20230908	-41.70	19800	20240805	19.70	39500	-40.00	20240227	19800	19.70	20240805	40650	-41.70	20230908	19800	19.70	20240805	2.17	N	090360	500	48 억		243225	N	N	4	N	00	N
19	20240828	150710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23850	-450	5	-1.85	1057940050	43989	232.70	24100	25000	23650	31550	17050	24300	24050.10	2.49	0	-9339	24966	24632	24166	23832	23366	24800	24000	49	7250	500	17490	50	1	9750000	2325	335.92	2.59	12	0.45	71.00	9226.00	40650	20230908	-41.33	19800	20240805	20.45	39500	-39.62	20240227	19800	20.45	20240805	40650	-41.33	20230908	19800	20.45	20240805	2.17	N	090360	500	48 억		243225	N	N	1	N	00	N
20	20240828	140712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23700	-600	5	-2.47	1007014650	41846	221.36	24100	25000	23650	31550	17050	24300	24064.78	2.49	0	-10341	24966	24632	24166	23832	23366	24800	24000	49	7250	500	17490	50	1	9750000	2311	333.80	2.57	12	0.43	71.00	9226.00	40650	20230908	-41.70	19800	20240805	19.70	39500	-40.00	20240227	19800	19.70	20240805	40650	-41.70	20230908	19800	19.70	20240805	2.17	N	090360	500	48 억		243225	N	N	1	N	00	N
21	20240828	130709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23900	-400	5	-1.65	866467150	35923	190.03	24100	25000	23700	31550	17050	24300	24120.12	2.49	0	-7798	24966	24632	24166	23832	23366	24800	24000	49	7250	500	17490	50	1	9750000	2330	336.62	2.59	12	0.37	71.00	9226.00	40650	20230908	-41.21	19800	20240805	20.71	39500	-39.49	20240227	19800	20.71	20240805	40650	-41.21	20230908	19800	20.71	20240805	2.17	N	090360	500	48 억		243225	N	N	1	N	00	N
22	20240828	120708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23800	-500	5	-2.06	816505650	33824	178.93	24100	25000	23700	31550	17050	24300	24139.83	2.49	0	-7187	24966	24632	24166	23832	23366	24800	24000	49	7250	500	17490	50	1	9750000	2321	335.21	2.58	12	0.35	71.00	9226.00	40650	20230908	-41.45	19800	20240805	20.20	39500	-39.75	20240227	19800	20.20	20240805	40650	-41.45	20230908	19800	20.20	20240805	2.17	N	090360	500	48 억		243225	N	N	1	N	00	N
23	20240828	110708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23800	-500	5	-2.06	187803250	7839	41.47	24100	24300	23700	31550	17050	24300	23957.55	2.49	0	-233	24966	24632	24166	23832	23366	24800	24000	49	7250	500	17490	50	1	9750000	2321	335.21	2.58	12	0.08	71.00	9226.00	40650	20230908	-41.45	19800	20240805	20.20	39500	-39.75	20240227	19800	20.20	20240805	40650	-41.45	20230908	19800	20.20	20240805	2.17	N	090360	500	48 억		243225	N	N	1	N	00	N
24	20240828	100735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24100	-200	5	-0.82	110827600	4617	24.42	24100	24300	23700	31550	17050	24300	24004.25	2.49	0	-71	24966	24632	24166	23832	23366	24800	24000	49	7250	500	17490	50	1	9750000	2350	339.44	2.61	12	0.05	71.00	9226.00	40650	20230908	-40.71	19800	20240805	21.72	39500	-38.99	20240227	19800	21.72	20240805	40650	-40.71	20230908	19800	21.72	20240805	2.17	N	090360	500	48 억		243225	N	N	1	N	00	N
25	20240828	090720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24100	-200	5	-0.82	25725350	1067	5.64	24100	24300	24050	31550	17050	24300	24109.98	2.49	0	599	24966	24632	24166	23832	23366	24800	24000	49	7250	500	17490	50	1	9750000	2350	339.44	2.61	12	0.01	71.00	9226.00	40650	20230908	-40.71	19800	20240805	21.72	39500	-38.99	20240227	19800	21.72	20240805	40650	-40.71	20230908	19800	21.72	20240805	2.17	N	090360	500	48 억		243225	N	N	1	N	00	N
26	20240827	160704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24300	200	2	0.83	456018500	18877	57.67	23900	24500	23700	31300	16900	24100	24157.34	2.45	0	4719	25333	24716	24333	23716	23333	24525	23525	49	7200	500	17350	50	1	9750000	2369	342.25	2.63	12	0.19	71.00	9226.00	40650	20230908	-40.22	19800	20240805	22.73	39500	-38.48	20240227	19800	22.73	20240805	40650	-40.22	20230908	19800	22.73	20240805	2.17	N	090360	500	48 억		238506	N	N	1	N	00	N
27	20240827	150709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24250	150	2	0.62	443113550	18346	56.05	23900	24500	23700	31300	16900	24100	24153.14	2.45	0	4704	25333	24716	24333	23716	23333	24525	23525	49	7200	500	17350	50	1	9750000	2364	341.55	2.63	12	0.19	71.00	9226.00	40650	20230908	-40.34	19800	20240805	22.47	39500	-38.61	20240227	19800	22.47	20240805	40650	-40.34	20230908	19800	22.47	20240805	2.17	N	090360	500	48 억		238506	N	N	0	N	00	N
28	20240827	140710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24350	250	2	1.04	343283550	14238	43.50	23900	24500	23700	31300	16900	24100	24110.38	2.45	0	2355	25333	24716	24333	23716	23333	24525	23525	49	7200	500	17350	50	1	9750000	2374	342.96	2.64	12	0.15	71.00	9226.00	40650	20230908	-40.10	19800	20240805	22.98	39500	-38.35	20240227	19800	22.98	20240805	40650	-40.10	20230908	19800	22.98	20240805	2.17	N	090360	500	48 억		238506	N	N	0	N	00	N
29	20240827	130713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24200	100	2	0.41	245823500	10212	31.20	23900	24500	23700	31300	16900	24100	24072.02	2.45	0	-598	25333	24716	24333	23716	23333	24525	23525	49	7200	500	17350	50	1	9750000	2360	340.85	2.62	12	0.10	71.00	9226.00	40650	20230908	-40.47	19800	20240805	22.22	39500	-38.73	20240227	19800	22.22	20240805	40650	-40.47	20230908	19800	22.22	20240805	2.17	N	090360	500	48 억		238506	N	N	0	N	00	N
30	20240827	120715	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24100	0	3	0.00	183335800	7614	23.26	23900	24500	23700	31300	16900	24100	24078.78	2.45	0	-1676	25333	24716	24333	23716	23333	24525	23525	49	7200	500	17350	50	1	9750000	2350	339.44	2.61	12	0.08	71.00	9226.00	40650	20230908	-40.71	19800	20240805	21.72	39500	-38.99	20240227	19800	21.72	20240805	40650	-40.71	20230908	19800	21.72	20240805	2.17	N	090360	500	48 억		238506	N	N	0	N	00	N
31	20240827	110711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24000	-100	5	-0.41	143717150	5967	18.23	23900	24500	23700	31300	16900	24100	24085.33	2.45	0	-1905	25333	24716	24333	23716	23333	24525	23525	49	7200	500	17350	50	1	9750000	2340	338.03	2.60	12	0.06	71.00	9226.00	40650	20230908	-40.96	19800	20240805	21.21	39500	-39.24	20240227	19800	21.21	20240805	40650	-40.96	20230908	19800	21.21	20240805	2.17	N	090360	500	48 억		238506	N	N	0	N	00	N
32	20240827	100709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24250	150	2	0.62	101407750	4217	12.88	23900	24500	23700	31300	16900	24100	24047.37	2.45	0	-1822	25333	24716	24333	23716	23333	24525	23525	49	7200	500	17350	50	1	9750000	2364	341.55	2.63	12	0.04	71.00	9226.00	40650	20230908	-40.34	19800	20240805	22.47	39500	-38.61	20240227	19800	22.47	20240805	40650	-40.34	20230908	19800	22.47	20240805	2.17	N	090360	500	48 억		238506	N	N	0	N	00	N
33	20240827	090709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23950	-150	5	-0.62	11586050	484	1.48	23900	24100	23900	31300	16900	24100	23938.12	2.45	0	-16	25333	24716	24333	23716	23333	24525	23525	49	7200	500	17350	50	1	9750000	2335	337.32	2.60	12	0.00	71.00	9226.00	40650	20230908	-41.08	19800	20240805	20.96	39500	-39.37	20240227	19800	20.96	20240805	40650	-41.08	20230908	19800	20.96	20240805	2.17	N	090360	500	48 억		238506	N	N	0	N	00	N
34	20240826	160659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24100	-250	5	-1.03	794988500	32701	176.32	24500	24950	23950	31650	17050	24350	24310.91	2.48	0	-3530	24783	24566	24183	23966	23583	24675	24075	49	7300	500	17530	50	1	9750000	2350	339.44	2.61	12	0.34	71.00	9226.00	40650	20230908	-40.71	19800	20240805	21.72	39500	-38.99	20240227	19800	21.72	20240805	40650	-40.71	20230908	19800	21.72	20240805	2.18	N	090360	500	48 억		242035	N	N	0	N	00	N
35	20240826	150704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24100	-250	5	-1.03	779348950	32051	172.82	24500	24950	23950	31650	17050	24350	24315.90	2.48	0	-3373	24783	24566	24183	23966	23583	24675	24075	49	7300	500	17530	50	1	9750000	2350	339.44	2.61	12	0.33	71.00	9226.00	40650	20230908	-40.71	19800	20240805	21.72	39500	-38.99	20240227	19800	21.72	20240805	40650	-40.71	20230908	19800	21.72	20240805	2.18	N	090360	500	48 억		242035	N	N	0	N	00	N
36	20240826	140708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24100	-250	5	-1.03	736281950	30262	163.17	24500	24950	23950	31650	17050	24350	24330.25	2.48	0	-3092	24783	24566	24183	23966	23583	24675	24075	49	7300	500	17530	50	1	9750000	2350	339.44	2.61	12	0.31	71.00	9226.00	40650	20230908	-40.71	19800	20240805	21.72	39500	-38.99	20240227	19800	21.72	20240805	40650	-40.71	20230908	19800	21.72	20240805	2.18	N	090360	500	48 억		242035	N	N	0	N	00	N
37	20240826	130710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24250	-100	5	-0.41	683452300	28078	151.40	24500	24950	23950	31650	17050	24350	24341.20	2.48	0	-3108	24783	24566	24183	23966	23583	24675	24075	49	7300	500	17530	50	1	9750000	2364	341.55	2.63	12	0.29	71.00	9226.00	40650	20230908	-40.34	19800	20240805	22.47	39500	-38.61	20240227	19800	22.47	20240805	40650	-40.34	20230908	19800	22.47	20240805	2.18	N	090360	500	48 억		242035	N	N	0	N	00	N
38	20240826	120705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24100	-250	5	-1.03	640577900	26304	141.83	24500	24950	23950	31650	17050	24350	24352.87	2.48	0	-2605	24783	24566	24183	23966	23583	24675	24075	49	7300	500	17530	50	1	9750000	2350	339.44	2.61	12	0.27	71.00	9226.00	40650	20230908	-40.71	19800	20240805	21.72	39500	-38.99	20240227	19800	21.72	20240805	40650	-40.71	20230908	19800	21.72	20240805	2.18	N	090360	500	48 억		242035	N	N	0	N	00	N
39	20240826	110706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24500	150	2	0.62	553730450	22706	122.43	24500	24950	23950	31650	17050	24350	24386.97	2.48	0	-2968	24783	24566	24183	23966	23583	24675	24075	49	7300	500	17530	50	1	9750000	2389	345.07	2.66	12	0.23	71.00	9226.00	40650	20230908	-39.73	19800	20240805	23.74	39500	-37.97	20240227	19800	23.74	20240805	40650	-39.73	20230908	19800	23.74	20240805	2.18	N	090360	500	48 억		242035	N	N	0	N	00	N
40	20240826	100709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24750	400	2	1.64	456198950	18734	101.01	24500	24950	23950	31650	17050	24350	24351.39	2.48	0	-1986	24783	24566	24183	23966	23583	24675	24075	49	7300	500	17530	50	1	9750000	2413	348.59	2.68	12	0.19	71.00	9226.00	40650	20230908	-39.11	19800	20240805	25.00	39500	-37.34	20240227	19800	25.00	20240805	40650	-39.11	20230908	19800	25.00	20240805	2.18	N	090360	500	48 억		242035	N	N	0	N	00	N
41	20240826	090706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24200	-150	5	-0.62	26973400	1105	5.96	24500	24500	24200	31650	17050	24350	24410.32	2.48	0	-416	24783	24566	24183	23966	23583	24675	24075	49	7300	500	17530	50	1	9750000	2360	340.85	2.62	12	0.01	71.00	9226.00	40650	20230908	-40.47	19800	20240805	22.22	39500	-38.73	20240227	19800	22.22	20240805	40650	-40.47	20230908	19800	22.22	20240805	2.18	N	090360	500	48 억		242035	N	N	0	N	00	N
42	20240823	160701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24350	-50	5	-0.20	447211050	18538	75.33	23900	24400	23800	31700	17100	24400	24123.95	2.47	0	1401	25466	24932	24566	24032	23666	24750	23850	49	7300	500	17560	50	1	9750000	2374	342.96	2.64	12	0.19	71.00	9226.00	40650	20230908	-40.10	19800	20240805	22.98	39500	-38.35	20240227	19800	22.98	20240805	40650	-40.10	20230908	19800	22.98	20240805	2.19	N	090360	500	48 억		240633	N	N	0	N	00	N
43	20240823	150707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24250	-150	5	-0.61	405772900	16834	68.41	23900	24400	23800	31700	17100	24400	24104.37	2.47	0	1372	25466	24932	24566	24032	23666	24750	23850	49	7300	500	17560	50	1	9750000	2364	341.55	2.63	12	0.17	71.00	9226.00	40650	20230908	-40.34	19800	20240805	22.47	39500	-38.61	20240227	19800	22.47	20240805	40650	-40.34	20230908	19800	22.47	20240805	2.19	N	090360	500	48 억		240633	N	N	0	N	00	N
44	20240823	140706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24200	-200	5	-0.82	331894750	13784	56.01	23900	24400	23800	31700	17100	24400	24078.26	2.47	0	729	25466	24932	24566	24032	23666	24750	23850	49	7300	500	17560	50	1	9750000	2360	340.85	2.62	12	0.14	71.00	9226.00	40650	20230908	-40.47	19800	20240805	22.22	39500	-38.73	20240227	19800	22.22	20240805	40650	-40.47	20230908	19800	22.22	20240805	2.19	N	090360	500	48 억		240633	N	N	0	N	00	N
45	20240823	130706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24250	-150	5	-0.61	315891950	13123	53.33	23900	24400	23800	31700	17100	24400	24071.63	2.47	0	740	25466	24932	24566	24032	23666	24750	23850	49	7300	500	17560	50	1	9750000	2364	341.55	2.63	12	0.13	71.00	9226.00	40650	20230908	-40.34	19800	20240805	22.47	39500	-38.61	20240227	19800	22.47	20240805	40650	-40.34	20230908	19800	22.47	20240805	2.19	N	090360	500	48 억		240633	N	N	0	N	00	N
46	20240823	120704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24200	-200	5	-0.82	267089150	11105	45.13	23900	24400	23800	31700	17100	24400	24051.25	2.47	0	318	25466	24932	24566	24032	23666	24750	23850	49	7300	500	17560	50	1	9750000	2360	340.85	2.62	12	0.11	71.00	9226.00	40650	20230908	-40.47	19800	20240805	22.22	39500	-38.73	20240227	19800	22.22	20240805	40650	-40.47	20230908	19800	22.22	20240805	2.19	N	090360	500	48 억		240633	N	N	0	N	00	N
47	20240823	110704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24250	-150	5	-0.61	258597250	10754	43.70	23900	24400	23800	31700	17100	24400	24046.61	2.47	0	341	25466	24932	24566	24032	23666	24750	23850	49	7300	500	17560	50	1	9750000	2364	341.55	2.63	12	0.11	71.00	9226.00	40650	20230908	-40.34	19800	20240805	22.47	39500	-38.61	20240227	19800	22.47	20240805	40650	-40.34	20230908	19800	22.47	20240805	2.19	N	090360	500	48 억		240633	N	N	0	N	00	N
48	20240823	100705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24200	-200	5	-0.82	170174750	7074	28.75	23900	24400	23800	31700	17100	24400	24056.37	2.47	0	851	25466	24932	24566	24032	23666	24750	23850	49	7300	500	17560	50	1	9750000	2360	340.85	2.62	12	0.07	71.00	9226.00	40650	20230908	-40.47	19800	20240805	22.22	39500	-38.73	20240227	19800	22.22	20240805	40650	-40.47	20230908	19800	22.22	20240805	2.19	N	090360	500	48 억		240633	N	N	0	N	00	N
49	20240823	090706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24200	-200	5	-0.82	91708000	3832	15.57	23900	24200	23800	31700	17100	24400	23932.15	2.47	0	1741	25466	24932	24566	24032	23666	24750	23850	49	7300	500	17560	50	1	9750000	2360	340.85	2.62	12	0.04	71.00	9226.00	40650	20230908	-40.47	19800	20240805	22.22	39500	-38.73	20240227	19800	22.22	20240805	40650	-40.47	20230908	19800	22.22	20240805	2.19	N	090360	500	48 억		240633	N	N	0	N	00	N
50	20240822	160701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24400	-500	5	-2.01	587627250	23856	42.50	24650	25100	24200	32350	17450	24900	24632.25	2.51	0	-4581	26266	25582	24716	24032	23166	25925	24375	49	7450	500	17920	50	1	9750000	2379	343.66	2.64	12	0.24	71.00	9226.00	40650	20230908	-39.98	19800	20240805	23.23	39500	-38.23	20240227	19800	23.23	20240805	40650	-39.98	20230908	19800	23.23	20240805	2.19	N	090360	500	48 억		245196	N	N	0	N	00	N
51	20240822	150706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24350	-550	5	-2.21	547532500	22214	39.57	24650	25100	24200	32350	17450	24900	24647.72	2.51	0	-3919	26266	25582	24716	24032	23166	25925	24375	49	7450	500	17920	50	1	9750000	2374	342.96	2.64	12	0.23	71.00	9226.00	40650	20230908	-40.10	19800	20240805	22.98	39500	-38.35	20240227	19800	22.98	20240805	40650	-40.10	20230908	19800	22.98	20240805	2.19	N	090360	500	48 억		245196	N	N	0	N	00	N
52	20240822	140707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24300	-600	5	-2.41	509441100	20651	36.79	24650	25100	24200	32350	17450	24900	24668.72	2.51	0	-3332	26266	25582	24716	24032	23166	25925	24375	49	7450	500	17920	50	1	9750000	2369	342.25	2.63	12	0.21	71.00	9226.00	40650	20230908	-40.22	19800	20240805	22.73	39500	-38.48	20240227	19800	22.73	20240805	40650	-40.22	20230908	19800	22.73	20240805	2.19	N	090360	500	48 억		245196	N	N	0	N	00	N
53	20240822	130708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24450	-450	5	-1.81	489711100	19842	35.35	24650	25100	24200	32350	17450	24900	24680.18	2.51	0	-3008	26266	25582	24716	24032	23166	25925	24375	49	7450	500	17920	50	1	9750000	2384	344.37	2.65	12	0.20	71.00	9226.00	40650	20230908	-39.85	19800	20240805	23.48	39500	-38.10	20240227	19800	23.48	20240805	40650	-39.85	20230908	19800	23.48	20240805	2.19	N	090360	500	48 억		245196	N	N	0	N	00	N
54	20240822	120710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24350	-550	5	-2.21	439561700	17778	31.67	24650	25100	24250	32350	17450	24900	24724.72	2.51	0	-3037	26266	25582	24716	24032	23166	25925	24375	49	7450	500	17920	50	1	9750000	2374	342.96	2.64	12	0.18	71.00	9226.00	40650	20230908	-40.10	19800	20240805	22.98	39500	-38.35	20240227	19800	22.98	20240805	40650	-40.10	20230908	19800	22.98	20240805	2.19	N	090360	500	48 억		245196	N	N	0	N	00	N
55	20240822	110704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24550	-350	5	-1.41	342147700	13780	24.55	24650	25100	24500	32350	17450	24900	24829.13	2.51	0	-2060	26266	25582	24716	24032	23166	25925	24375	49	7450	500	17920	50	1	9750000	2394	345.77	2.66	12	0.14	71.00	9226.00	40650	20230908	-39.61	19800	20240805	23.99	39500	-37.85	20240227	19800	23.99	20240805	40650	-39.61	20230908	19800	23.99	20240805	2.19	N	090360	500	48 억		245196	N	N	0	N	00	N
56	20240822	100703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24800	-100	5	-0.40	256287650	10295	18.34	24650	25100	24650	32350	17450	24900	24894.36	2.51	0	-1798	26266	25582	24716	24032	23166	25925	24375	49	7450	500	17920	50	1	9750000	2418	349.30	2.69	12	0.11	71.00	9226.00	40650	20230908	-38.99	19800	20240805	25.25	39500	-37.22	20240227	19800	25.25	20240805	40650	-38.99	20230908	19800	25.25	20240805	2.19	N	090360	500	48 억		245196	N	N	0	N	00	N
57	20240822	090705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25100	200	2	0.80	96711850	3877	6.91	24650	25100	24650	32350	17450	24900	24945.40	2.51	0	468	26266	25582	24716	24032	23166	25925	24375	49	7450	500	17920	50	1	9750000	2447	353.52	2.72	12	0.04	71.00	9226.00	40650	20230908	-38.25	19800	20240805	26.77	39500	-36.46	20240227	19800	26.77	20240805	40650	-38.25	20230908	19800	26.77	20240805	2.19	N	090360	500	48 억		245196	N	N	0	N	00	N
58	20240821	160658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24900	450	2	1.84	1358612200	55175	100.44	24450	25400	23850	31750	17150	24450	24623.61	2.68	0	-16592	25150	24800	24200	23850	23250	24975	24025	49	7300	500	17600	50	1	9750000	2428	350.70	2.70	12	0.57	71.00	9226.00	40650	20230908	-38.75	19800	20240805	25.76	39500	-36.96	20240227	19800	25.76	20240805	40650	-38.75	20230908	19800	25.76	20240805	2.20	N	090360	500	48 억		261445	N	N	3	N	00	N
59	20240821	150708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25400	950	2	3.89	1199807600	48836	88.90	24450	25400	23850	31750	17150	24450	24568.10	2.68	0	-15639	25150	24800	24200	23850	23250	24975	24025	49	7300	500	17600	50	1	9750000	2477	357.75	2.75	12	0.50	71.00	9226.00	40650	20230908	-37.52	19800	20240805	28.28	39500	-35.70	20240227	19800	28.28	20240805	40650	-37.52	20230908	19800	28.28	20240805	2.20	N	090360	500	48 억		261445	N	N	3	N	00	N
60	20240821	140702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24050	-400	5	-1.64	410834950	17045	31.03	24450	24550	23850	31750	17150	24450	24102.96	2.68	0	-4054	25150	24800	24200	23850	23250	24975	24025	49	7300	500	17600	50	1	9750000	2345	338.73	2.61	12	0.17	71.00	9226.00	40650	20230908	-40.84	19800	20240805	21.46	39500	-39.11	20240227	19800	21.46	20240805	40650	-40.84	20230908	19800	21.46	20240805	2.20	N	090360	500	48 억		261445	N	N	3	N	00	N
61	20240821	130710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24050	-400	5	-1.64	345042800	14305	26.04	24450	24550	23850	31750	17150	24450	24120.43	2.68	0	-4405	25150	24800	24200	23850	23250	24975	24025	49	7300	500	17600	50	1	9750000	2345	338.73	2.61	12	0.15	71.00	9226.00	40650	20230908	-40.84	19800	20240805	21.46	39500	-39.11	20240227	19800	21.46	20240805	40650	-40.84	20230908	19800	21.46	20240805	2.20	N	090360	500	48 억		261445	N	N	3	N	00	N
62	20240821	120710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24150	-300	5	-1.23	285935800	11847	21.57	24450	24550	23850	31750	17150	24450	24135.71	2.68	0	-4344	25150	24800	24200	23850	23250	24975	24025	49	7300	500	17600	50	1	9750000	2355	340.14	2.62	12	0.12	71.00	9226.00	40650	20230908	-40.59	19800	20240805	21.97	39500	-38.86	20240227	19800	21.97	20240805	40650	-40.59	20230908	19800	21.97	20240805	2.20	N	090360	500	48 억		261445	N	N	3	N	00	N
63	20240821	110704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24100	-350	5	-1.43	195222700	8066	14.68	24450	24550	24000	31750	17150	24450	24203.16	2.68	0	-4034	25150	24800	24200	23850	23250	24975	24025	49	7300	500	17600	50	1	9750000	2350	339.44	2.61	12	0.08	71.00	9226.00	40650	20230908	-40.71	19800	20240805	21.72	39500	-38.99	20240227	19800	21.72	20240805	40650	-40.71	20230908	19800	21.72	20240805	2.20	N	090360	500	48 억		261445	N	N	3	N	00	N
64	20240821	100709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24250	-200	5	-0.82	129609550	5342	9.72	24450	24550	24100	31750	17150	24450	24262.36	2.68	0	-3341	25150	24800	24200	23850	23250	24975	24025	49	7300	500	17600	50	1	9750000	2364	341.55	2.63	12	0.05	71.00	9226.00	40650	20230908	-40.34	19800	20240805	22.47	39500	-38.61	20240227	19800	22.47	20240805	40650	-40.34	20230908	19800	22.47	20240805	2.20	N	090360	500	48 억		261445	N	N	3	N	00	N
65	20240821	090703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24350	-100	5	-0.41	9112150	374	0.68	24450	24550	24300	31750	17150	24450	24364.04	2.68	0	-175	25150	24800	24200	23850	23250	24975	24025	49	7300	500	17600	50	1	9750000	2374	342.96	2.64	12	0.00	71.00	9226.00	40650	20230908	-40.10	19800	20240805	22.98	39500	-38.35	20240227	19800	22.98	20240805	40650	-40.10	20230908	19800	22.98	20240805	2.20	N	090360	500	48 억		261445	N	N	3	N	00	N
66	20240820	160653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24450	950	2	4.04	1315396700	54277	337.63	23600	24550	23600	30550	16450	23500	24234.78	2.66	0	2415	23833	23666	23533	23366	23233	23600	23300	49	7050	500	16920	50	1	9750000	2384	344.37	2.65	12	0.56	71.00	9226.00	40650	20230908	-39.85	19800	20240805	23.48	39500	-38.10	20240227	19800	23.48	20240805	40650	-39.85	20230908	19800	23.48	20240805	2.21	N	090360	500	48 억		259188	N	N	3	N	00	N
67	20240820	150703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24450	950	2	4.04	1257574900	51909	322.90	23600	24550	23600	30550	16450	23500	24226.53	2.66	0	2072	23833	23666	23533	23366	23233	23600	23300	49	7050	500	16920	50	1	9750000	2384	344.37	2.65	12	0.53	71.00	9226.00	40650	20230908	-39.85	19800	20240805	23.48	39500	-38.10	20240227	19800	23.48	20240805	40650	-39.85	20230908	19800	23.48	20240805	2.21	N	090360	500	48 억		259188	N	N	0	N	00	N
68	20240820	140701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24350	850	2	3.62	1123997250	46432	288.83	23600	24550	23600	30550	16450	23500	24207.38	2.66	0	265	23833	23666	23533	23366	23233	23600	23300	49	7050	500	16920	50	1	9750000	2374	342.96	2.64	12	0.48	71.00	9226.00	40650	20230908	-40.10	19800	20240805	22.98	39500	-38.35	20240227	19800	22.98	20240805	40650	-40.10	20230908	19800	22.98	20240805	2.21	N	090360	500	48 억		259188	N	N	0	N	00	N
69	20240820	130702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24200	700	2	2.98	847789750	35119	218.46	23600	24400	23600	30550	16450	23500	24140.49	2.66	0	-1680	23833	23666	23533	23366	23233	23600	23300	49	7050	500	16920	50	1	9750000	2360	340.85	2.62	12	0.36	71.00	9226.00	40650	20230908	-40.47	19800	20240805	22.22	39500	-38.73	20240227	19800	22.22	20240805	40650	-40.47	20230908	19800	22.22	20240805	2.21	N	090360	500	48 억		259188	N	N	0	N	00	N
70	20240820	120701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24250	750	2	3.19	813436300	33699	209.62	23600	24400	23600	30550	16450	23500	24138.29	2.66	0	-1882	23833	23666	23533	23366	23233	23600	23300	49	7050	500	16920	50	1	9750000	2364	341.55	2.63	12	0.35	71.00	9226.00	40650	20230908	-40.34	19800	20240805	22.47	39500	-38.61	20240227	19800	22.47	20240805	40650	-40.34	20230908	19800	22.47	20240805	2.21	N	090360	500	48 억		259188	N	N	0	N	00	N
71	20240820	110658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24100	600	2	2.55	742916150	30777	191.45	23600	24400	23600	30550	16450	23500	24138.68	2.66	0	-1925	23833	23666	23533	23366	23233	23600	23300	49	7050	500	16920	50	1	9750000	2350	339.44	2.61	12	0.32	71.00	9226.00	40650	20230908	-40.71	19800	20240805	21.72	39500	-38.99	20240227	19800	21.72	20240805	40650	-40.71	20230908	19800	21.72	20240805	2.21	N	090360	500	48 억		259188	N	N	0	N	00	N
72	20240820	100656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24200	700	2	2.98	626394200	25939	161.35	23600	24400	23600	30550	16450	23500	24148.74	2.66	0	-2442	23833	23666	23533	23366	23233	23600	23300	49	7050	500	16920	50	1	9750000	2360	340.85	2.62	12	0.27	71.00	9226.00	40650	20230908	-40.47	19800	20240805	22.22	39500	-38.73	20240227	19800	22.22	20240805	40650	-40.47	20230908	19800	22.22	20240805	2.21	N	090360	500	48 억		259188	N	N	0	N	00	N
73	20240820	090659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23800	300	2	1.28	23884200	1008	6.27	23600	23800	23600	30550	16450	23500	23694.64	2.66	0	420	23833	23666	23533	23366	23233	23600	23300	49	7050	500	16920	50	1	9750000	2321	335.21	2.58	12	0.01	71.00	9226.00	40650	20230908	-41.45	19800	20240805	20.20	39500	-39.75	20240227	19800	20.20	20240805	40650	-41.45	20230908	19800	20.20	20240805	2.21	N	090360	500	48 억		259188	N	N	0	N	00	N
74	20240819	160650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23500	-50	5	-0.21	372061800	15807	59.02	23700	23700	23400	30600	16500	23550	23537.77	2.65	0	640	24183	23866	23583	23266	22983	23725	23125	49	7050	500	16950	50	1	9750000	2291	330.99	2.55	12	0.16	71.00	9226.00	40650	20230908	-42.19	19800	20240805	18.69	39500	-40.51	20240227	19800	18.69	20240805	40650	-42.19	20230908	19800	18.69	20240805	2.23	N	090360	500	48 억		258554	N	N	0	N	00	N
75	20240819	150656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23450	-100	5	-0.42	327484950	13907	51.93	23700	23700	23400	30600	16500	23550	23548.21	2.65	0	607	24183	23866	23583	23266	22983	23725	23125	49	7050	500	16950	50	1	9750000	2286	330.28	2.54	12	0.14	71.00	9226.00	40650	20230908	-42.31	19800	20240805	18.43	39500	-40.63	20240227	19800	18.43	20240805	40650	-42.31	20230908	19800	18.43	20240805	2.23	N	090360	500	48 억		258554	N	N	0	N	00	N
76	20240819	140657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23600	50	2	0.21	250392250	10625	39.67	23700	23700	23400	30600	16500	23550	23566.36	2.65	0	876	24183	23866	23583	23266	22983	23725	23125	49	7050	500	16950	50	1	9750000	2301	332.39	2.56	12	0.11	71.00	9226.00	40650	20230908	-41.94	19800	20240805	19.19	39500	-40.25	20240227	19800	19.19	20240805	40650	-41.94	20230908	19800	19.19	20240805	2.23	N	090360	500	48 억		258554	N	N	0	N	00	N
77	20240819	130653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23650	100	2	0.42	201725300	8561	31.97	23700	23700	23400	30600	16500	23550	23563.32	2.65	0	1015	24183	23866	23583	23266	22983	23725	23125	49	7050	500	16950	50	1	9750000	2306	333.10	2.56	12	0.09	71.00	9226.00	40650	20230908	-41.82	19800	20240805	19.44	39500	-40.13	20240227	19800	19.44	20240805	40650	-41.82	20230908	19800	19.44	20240805	2.23	N	090360	500	48 억		258554	N	N	0	N	00	N
78	20240819	120654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23600	50	2	0.21	161022550	6836	25.52	23700	23700	23400	30600	16500	23550	23555.10	2.65	0	155	24183	23866	23583	23266	22983	23725	23125	49	7050	500	16950	50	1	9750000	2301	332.39	2.56	12	0.07	71.00	9226.00	40650	20230908	-41.94	19800	20240805	19.19	39500	-40.25	20240227	19800	19.19	20240805	40650	-41.94	20230908	19800	19.19	20240805	2.23	N	090360	500	48 억		258554	N	N	0	N	00	N
79	20240819	110655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23600	50	2	0.21	110872650	4706	17.57	23700	23700	23400	30600	16500	23550	23559.89	2.65	0	16	24183	23866	23583	23266	22983	23725	23125	49	7050	500	16950	50	1	9750000	2301	332.39	2.56	12	0.05	71.00	9226.00	40650	20230908	-41.94	19800	20240805	19.19	39500	-40.25	20240227	19800	19.19	20240805	40650	-41.94	20230908	19800	19.19	20240805	2.23	N	090360	500	48 억		258554	N	N	0	N	00	N
80	20240819	100657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23600	50	2	0.21	87104800	3697	13.80	23700	23700	23400	30600	16500	23550	23561.00	2.65	0	209	24183	23866	23583	23266	22983	23725	23125	49	7050	500	16950	50	1	9750000	2301	332.39	2.56	12	0.04	71.00	9226.00	40650	20230908	-41.94	19800	20240805	19.19	39500	-40.25	20240227	19800	19.19	20240805	40650	-41.94	20230908	19800	19.19	20240805	2.23	N	090360	500	48 억		258554	N	N	0	N	00	N
81	20240819	090656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23400	-150	5	-0.64	23017050	980	3.66	23700	23700	23400	30600	16500	23550	23485.47	2.65	0	-369	24183	23866	23583	23266	22983	23725	23125	49	7050	500	16950	50	1	9750000	2282	329.58	2.54	12	0.01	71.00	9226.00	40650	20230908	-42.44	19800	20240805	18.18	39500	-40.76	20240227	19800	18.18	20240805	40650	-42.44	20230908	19800	18.18	20240805	2.23	N	090360	500	48 억		258554	N	N	0	N	00	N
82	20240816	160649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23550	150	2	0.64	623882750	26512	95.05	23800	23900	23300	30400	16400	23400	23532.00	2.68	0	-2510	23900	23650	23350	23100	22800	23775	23225	49	7000	500	16840	50	1	9750000	2296	331.69	2.55	12	0.27	71.00	9226.00	40650	20230908	-42.07	19800	20240805	18.94	39500	-40.38	20240227	19800	18.94	20240805	40650	-42.07	20230908	19800	18.94	20240805	2.18	N	090360	500	48 억		261224	N	N	29	N	00	N
83	20240816	150651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23550	150	2	0.64	609582700	25905	92.87	23800	23900	23300	30400	16400	23400	23531.47	2.68	0	-2656	23900	23650	23350	23100	22800	23775	23225	49	7000	500	16840	50	1	9750000	2296	331.69	2.55	12	0.27	71.00	9226.00	40650	20230908	-42.07	19800	20240805	18.94	39500	-40.38	20240227	19800	18.94	20240805	40650	-42.07	20230908	19800	18.94	20240805	2.18	N	090360	500	48 억		261224	N	N	29	N	00	N
84	20240816	140655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23600	200	2	0.85	546087950	23210	83.21	23800	23900	23300	30400	16400	23400	23528.13	2.68	0	-3773	23900	23650	23350	23100	22800	23775	23225	49	7000	500	16840	50	1	9750000	2301	332.39	2.56	12	0.24	71.00	9226.00	40650	20230908	-41.94	19800	20240805	19.19	39500	-40.25	20240227	19800	19.19	20240805	40650	-41.94	20230908	19800	19.19	20240805	2.18	N	090360	500	48 억		261224	N	N	29	N	00	N
85	20240816	130656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23600	200	2	0.85	451298350	19193	68.81	23800	23900	23300	30400	16400	23400	23513.70	2.68	0	-6371	23900	23650	23350	23100	22800	23775	23225	49	7000	500	16840	50	1	9750000	2301	332.39	2.56	12	0.20	71.00	9226.00	40650	20230908	-41.94	19800	20240805	19.19	39500	-40.25	20240227	19800	19.19	20240805	40650	-41.94	20230908	19800	19.19	20240805	2.18	N	090360	500	48 억		261224	N	N	29	N	00	N
86	20240816	120652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23450	50	2	0.21	395476000	16815	60.28	23800	23900	23300	30400	16400	23400	23519.24	2.68	0	-6218	23900	23650	23350	23100	22800	23775	23225	49	7000	500	16840	50	1	9750000	2286	330.28	2.54	12	0.17	71.00	9226.00	40650	20230908	-42.31	19800	20240805	18.43	39500	-40.63	20240227	19800	18.43	20240805	40650	-42.31	20230908	19800	18.43	20240805	2.18	N	090360	500	48 억		261224	N	N	29	N	00	N
87	20240816	110654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23500	100	2	0.43	242090300	10268	36.81	23800	23900	23450	30400	16400	23400	23577.16	2.68	0	-3024	23900	23650	23350	23100	22800	23775	23225	49	7000	500	16840	50	1	9750000	2291	330.99	2.55	12	0.11	71.00	9226.00	40650	20230908	-42.19	19800	20240805	18.69	39500	-40.51	20240227	19800	18.69	20240805	40650	-42.19	20230908	19800	18.69	20240805	2.18	N	090360	500	48 억		261224	N	N	29	N	00	N
88	20240816	100652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23550	150	2	0.64	166351600	7045	25.26	23800	23900	23450	30400	16400	23400	23612.72	2.68	0	-1366	23900	23650	23350	23100	22800	23775	23225	49	7000	500	16840	50	1	9750000	2296	331.69	2.55	12	0.07	71.00	9226.00	40650	20230908	-42.07	19800	20240805	18.94	39500	-40.38	20240227	19800	18.94	20240805	40650	-42.07	20230908	19800	18.94	20240805	2.18	N	090360	500	48 억		261224	N	N	29	N	00	N
89	20240816	090653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23600	200	2	0.85	48813500	2053	7.36	23800	23900	23600	30400	16400	23400	23776.67	2.68	0	-360	23900	23650	23350	23100	22800	23775	23225	49	7000	500	16840	50	1	9750000	2301	332.39	2.56	12	0.02	71.00	9226.00	40650	20230908	-41.94	19800	20240805	19.19	39500	-40.25	20240227	19800	19.19	20240805	40650	-41.94	20230908	19800	19.19	20240805	2.18	N	090360	500	48 억		261224	N	N	29	N	00	N
90	20240814	160652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23400	500	2	2.18	644341600	27608	80.96	23150	23600	23050	29750	16050	22900	23338.39	2.60	0	7807	23900	23400	23000	22500	22100	23200	22300	49	6850	500	16480	50	1	9750000	2282	329.58	2.54	12	0.28	71.00	9226.00	40650	20230908	-42.44	19800	20240805	18.18	39500	-40.76	20240227	19800	18.18	20240805	40650	-42.44	20230908	19800	18.18	20240805	2.17	N	090360	500	48 억		253451	N	N	29	N	00	N
91	20240814	150654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23400	500	2	2.18	454423150	19476	57.11	23150	23600	23050	29750	16050	22900	23332.47	2.60	0	4170	23900	23400	23000	22500	22100	23200	22300	49	6850	500	16480	50	1	9750000	2282	329.58	2.54	12	0.20	71.00	9226.00	40650	20230908	-42.44	19800	20240805	18.18	39500	-40.76	20240227	19800	18.18	20240805	40650	-42.44	20230908	19800	18.18	20240805	2.17	N	090360	500	48 억		253451	N	N	0	N	00	N
92	20240814	140658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23400	500	2	2.18	406094700	17408	51.05	23150	23600	23050	29750	16050	22900	23328.05	2.60	0	3314	23900	23400	23000	22500	22100	23200	22300	49	6850	500	16480	50	1	9750000	2282	329.58	2.54	12	0.18	71.00	9226.00	40650	20230908	-42.44	19800	20240805	18.18	39500	-40.76	20240227	19800	18.18	20240805	40650	-42.44	20230908	19800	18.18	20240805	2.17	N	090360	500	48 억		253451	N	N	0	N	00	N
93	20240814	130655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23400	500	2	2.18	371560200	15928	46.71	23150	23600	23050	29750	16050	22900	23327.49	2.60	0	3049	23900	23400	23000	22500	22100	23200	22300	49	6850	500	16480	50	1	9750000	2282	329.58	2.54	12	0.16	71.00	9226.00	40650	20230908	-42.44	19800	20240805	18.18	39500	-40.76	20240227	19800	18.18	20240805	40650	-42.44	20230908	19800	18.18	20240805	2.17	N	090360	500	48 억		253451	N	N	0	N	00	N
94	20240814	120651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23550	650	2	2.84	321005100	13769	40.38	23150	23600	23050	29750	16050	22900	23313.61	2.60	0	2715	23900	23400	23000	22500	22100	23200	22300	49	6850	500	16480	50	1	9750000	2296	331.69	2.55	12	0.14	71.00	9226.00	40650	20230908	-42.07	19800	20240805	18.94	39500	-40.38	20240227	19800	18.94	20240805	40650	-42.07	20230908	19800	18.94	20240805	2.17	N	090360	500	48 억		253451	N	N	0	N	00	N
95	20240814	110648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23250	350	2	1.53	177185000	7639	22.40	23150	23300	23050	29750	16050	22900	23194.79	2.60	0	1686	23900	23400	23000	22500	22100	23200	22300	49	6850	500	16480	50	1	9750000	2267	327.46	2.52	12	0.08	71.00	9226.00	40650	20230908	-42.80	19800	20240805	17.42	39500	-41.14	20240227	19800	17.42	20240805	40650	-42.80	20230908	19800	17.42	20240805	2.17	N	090360	500	48 억		253451	N	N	0	N	00	N
96	20240814	100648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23200	300	2	1.31	140958400	6080	17.83	23150	23250	23050	29750	16050	22900	23183.95	2.60	0	1500	23900	23400	23000	22500	22100	23200	22300	49	6850	500	16480	50	1	9750000	2262	326.76	2.51	12	0.06	71.00	9226.00	40650	20230908	-42.93	19800	20240805	17.17	39500	-41.27	20240227	19800	17.17	20240805	40650	-42.93	20230908	19800	17.17	20240805	2.17	N	090360	500	48 억		253451	N	N	0	N	00	N
97	20240814	090720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23200	300	2	1.31	54808750	2360	6.92	23150	23250	23150	29750	16050	22900	23224.05	2.60	0	1459	23900	23400	23000	22500	22100	23200	22300	49	6850	500	16480	50	1	9750000	2262	326.76	2.51	12	0.02	71.00	9226.00	40650	20230908	-42.93	19800	20240805	17.17	39500	-41.27	20240227	19800	17.17	20240805	40650	-42.93	20230908	19800	17.17	20240805	2.17	N	090360	500	48 억		253451	N	N	0	N	00	N
98	20240813	160640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22900	-150	5	-0.65	779516550	33894	105.81	23050	23500	22600	29950	16150	23050	22998.57	2.68	0	-7065	23683	23366	22833	22516	21983	23525	22675	49	6900	500	16590	50	1	9750000	2233	322.54	2.48	12	0.35	71.00	9226.00	40650	20230908	-43.67	19800	20240805	15.66	39500	-42.03	20240227	19800	15.66	20240805	40650	-43.67	20230908	19800	15.66	20240805	2.17	N	090360	500	48 억		261711	N	N	0	N	00	N
99	20240813	150646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22950	-100	5	-0.43	756769400	32900	102.70	23050	23500	22600	29950	16150	23050	23002.02	2.68	0	-6916	23683	23366	22833	22516	21983	23525	22675	49	6900	500	16590	50	1	9750000	2238	323.24	2.49	12	0.34	71.00	9226.00	40650	20230908	-43.54	19800	20240805	15.91	39500	-41.90	20240227	19800	15.91	20240805	40650	-43.54	20230908	19800	15.91	20240805	2.17	N	090360	500	48 억		261711	N	N	0	N	00	N
100	20240813	140647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22900	-150	5	-0.65	716590550	31145	97.22	23050	23500	22600	29950	16150	23050	23008.12	2.68	0	-5957	23683	23366	22833	22516	21983	23525	22675	49	6900	500	16590	50	1	9750000	2233	322.54	2.48	12	0.32	71.00	9226.00	40650	20230908	-43.67	19800	20240805	15.66	39500	-42.03	20240227	19800	15.66	20240805	40650	-43.67	20230908	19800	15.66	20240805	2.17	N	090360	500	48 억		261711	N	N	0	N	00	N
101	20240813	130647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22850	-200	5	-0.87	679522750	29524	92.16	23050	23500	22600	29950	16150	23050	23015.87	2.68	0	-5256	23683	23366	22833	22516	21983	23525	22675	49	6900	500	16590	50	1	9750000	2228	321.83	2.48	12	0.30	71.00	9226.00	40650	20230908	-43.79	19800	20240805	15.40	39500	-42.15	20240227	19800	15.40	20240805	40650	-43.79	20230908	19800	15.40	20240805	2.17	N	090360	500	48 억		261711	N	N	0	N	00	N
102	20240813	120641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22800	-250	5	-1.08	609868550	26478	82.66	23050	23500	22600	29950	16150	23050	23032.99	2.68	0	-5028	23683	23366	22833	22516	21983	23525	22675	49	6900	500	16590	50	1	9750000	2223	321.13	2.47	12	0.27	71.00	9226.00	40650	20230908	-43.91	19800	20240805	15.15	39500	-42.28	20240227	19800	15.15	20240805	40650	-43.91	20230908	19800	15.15	20240805	2.17	N	090360	500	48 억		261711	N	N	0	N	00	N
103	20240813	110640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22900	-150	5	-0.65	553337000	23996	74.91	23050	23500	22600	29950	16150	23050	23059.58	2.68	0	-5032	23683	23366	22833	22516	21983	23525	22675	49	6900	500	16590	50	1	9750000	2233	322.54	2.48	12	0.25	71.00	9226.00	40650	20230908	-43.67	19800	20240805	15.66	39500	-42.03	20240227	19800	15.66	20240805	40650	-43.67	20230908	19800	15.66	20240805	2.17	N	090360	500	48 억		261711	N	N	0	N	00	N
104	20240813	100643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22850	-200	5	-0.87	423148750	18269	57.03	23050	23500	22700	29950	16150	23050	23162.50	2.68	0	-5318	23683	23366	22833	22516	21983	23525	22675	49	6900	500	16590	50	1	9750000	2228	321.83	2.48	12	0.19	71.00	9226.00	40650	20230908	-43.79	19800	20240805	15.40	39500	-42.15	20240227	19800	15.40	20240805	40650	-43.79	20230908	19800	15.40	20240805	2.17	N	090360	500	48 억		261711	N	N	0	N	00	N
105	20240813	090647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23150	100	2	0.43	99212050	4308	13.45	23050	23450	22850	29950	16150	23050	23029.43	2.68	0	-1107	23683	23366	22833	22516	21983	23525	22675	49	6900	500	16590	50	1	9750000	2257	326.06	2.51	12	0.04	71.00	9226.00	40650	20230908	-43.05	19800	20240805	16.92	39500	-41.39	20240227	19800	16.92	20240805	40650	-43.05	20230908	19800	16.92	20240805	2.17	N	090360	500	48 억		261711	N	N	0	N	00	N
106	20240812	160639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23050	700	2	3.13	730715200	31954	121.92	22300	23150	22300	29050	15650	22350	22873.34	2.61	0	7078	23016	22682	22466	22132	21916	22575	22025	49	6700	500	16090	50	1	9750000	2247	324.65	2.50	12	0.33	71.00	9226.00	40650	20230908	-43.30	19800	20240805	16.41	39500	-41.65	20240227	19800	16.41	20240805	40650	-43.30	20230908	19800	16.41	20240805	2.17	N	090360	500	48 억		254760	N	N	16	N	00	N
107	20240812	150639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23000	650	2	2.91	710771050	31088	118.61	22300	23150	22300	29050	15650	22350	22868.92	2.61	0	7023	23016	22682	22466	22132	21916	22575	22025	49	6700	500	16090	50	1	9750000	2243	323.94	2.49	12	0.32	71.00	9226.00	40650	20230908	-43.42	19800	20240805	16.16	39500	-41.77	20240227	19800	16.16	20240805	40650	-43.42	20230908	19800	16.16	20240805	2.17	N	090360	500	48 억		254760	N	N	16	N	00	N
108	20240812	140639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23100	750	2	3.36	650647100	28477	108.65	22300	23150	22300	29050	15650	22350	22854.24	2.61	0	6798	23016	22682	22466	22132	21916	22575	22025	49	6700	500	16090	50	1	9750000	2252	325.35	2.50	12	0.29	71.00	9226.00	40650	20230908	-43.17	19800	20240805	16.67	39500	-41.52	20240227	19800	16.67	20240805	40650	-43.17	20230908	19800	16.67	20240805	2.17	N	090360	500	48 억		254760	N	N	16	N	00	N
109	20240812	130636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23000	650	2	2.91	564209150	24727	94.34	22300	23050	22300	29050	15650	22350	22824.11	2.61	0	7597	23016	22682	22466	22132	21916	22575	22025	49	6700	500	16090	50	1	9750000	2243	323.94	2.49	12	0.25	71.00	9226.00	40650	20230908	-43.42	19800	20240805	16.16	39500	-41.77	20240227	19800	16.16	20240805	40650	-43.42	20230908	19800	16.16	20240805	2.17	N	090360	500	48 억		254760	N	N	16	N	00	N
110	20240812	120634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22950	600	2	2.68	503529500	22088	84.27	22300	23000	22300	29050	15650	22350	22803.56	2.61	0	8588	23016	22682	22466	22132	21916	22575	22025	49	6700	500	16090	50	1	9750000	2238	323.24	2.49	12	0.23	71.00	9226.00	40650	20230908	-43.54	19800	20240805	15.91	39500	-41.90	20240227	19800	15.91	20240805	40650	-43.54	20230908	19800	15.91	20240805	2.17	N	090360	500	48 억		254760	N	N	16	N	00	N
111	20240812	110637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22750	400	2	1.79	420182950	18434	70.33	22300	23000	22300	29050	15650	22350	22802.33	2.61	0	6620	23016	22682	22466	22132	21916	22575	22025	49	6700	500	16090	50	1	9750000	2218	320.42	2.47	12	0.19	71.00	9226.00	40650	20230908	-44.03	19800	20240805	14.90	39500	-42.41	20240227	19800	14.90	20240805	40650	-44.03	20230908	19800	14.90	20240805	2.17	N	090360	500	48 억		254760	N	N	16	N	00	N
112	20240812	100632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22950	600	2	2.68	339475300	14897	56.84	22300	23000	22300	29050	15650	22350	22798.49	2.61	0	7173	23016	22682	22466	22132	21916	22575	22025	49	6700	500	16090	50	1	9750000	2238	323.24	2.49	12	0.15	71.00	9226.00	40650	20230908	-43.54	19800	20240805	15.91	39500	-41.90	20240227	19800	15.91	20240805	40650	-43.54	20230908	19800	15.91	20240805	2.17	N	090360	500	48 억		254760	N	N	16	N	00	N
113	20240812	090630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22700	350	2	1.57	29688150	1321	5.04	22300	22700	22300	29050	15650	22350	22517.48	2.61	0	341	23016	22682	22466	22132	21916	22575	22025	49	6700	500	16090	50	1	9750000	2213	319.72	2.46	12	0.01	71.00	9226.00	40650	20230908	-44.16	19800	20240805	14.65	39500	-42.53	20240227	19800	14.65	20240805	40650	-44.16	20230908	19800	14.65	20240805	2.17	N	090360	500	48 억		254760	N	N	16	N	00	N
114	20240809	160629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22350	500	2	2.29	566297450	25170	108.46	22550	22800	22250	28400	15300	21850	22498.98	2.59	0	2740	22816	22332	22016	21532	21216	22175	21375	49	6550	500	15730	50	1	9750000	2179	314.79	2.42	12	0.26	71.00	9226.00	40650	20230908	-45.02	19800	20240805	12.88	39500	-43.42	20240227	19800	12.88	20240805	40650	-45.02	20230908	19800	12.88	20240805	2.17	N	090360	500	48 억		252131	N	N	16	N	00	N
115	20240809	150644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22400	550	2	2.52	543122500	24134	104.00	22550	22800	22250	28400	15300	21850	22504.45	2.59	0	2386	22816	22332	22016	21532	21216	22175	21375	49	6550	500	15730	50	1	9750000	2184	315.49	2.43	12	0.25	71.00	9226.00	40650	20230908	-44.90	19800	20240805	13.13	39500	-43.29	20240227	19800	13.13	20240805	40650	-44.90	20230908	19800	13.13	20240805	2.17	N	090360	500	48 억		252131	N	N	0	N	00	N
116	20240809	140642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22350	500	2	2.29	497335100	22088	95.18	22550	22800	22250	28400	15300	21850	22516.08	2.59	0	1407	22816	22332	22016	21532	21216	22175	21375	49	6550	500	15730	50	1	9750000	2179	314.79	2.42	12	0.23	71.00	9226.00	40650	20230908	-45.02	19800	20240805	12.88	39500	-43.42	20240227	19800	12.88	20240805	40650	-45.02	20230908	19800	12.88	20240805	2.17	N	090360	500	48 억		252131	N	N	0	N	00	N
117	20240809	130642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22500	650	2	2.97	411712500	18257	78.67	22550	22800	22350	28400	15300	21850	22550.94	2.59	0	3298	22816	22332	22016	21532	21216	22175	21375	49	6550	500	15730	50	1	9750000	2194	316.90	2.44	12	0.19	71.00	9226.00	40650	20230908	-44.65	19800	20240805	13.64	39500	-43.04	20240227	19800	13.64	20240805	40650	-44.65	20230908	19800	13.64	20240805	2.17	N	090360	500	48 억		252131	N	N	0	N	00	N
118	20240809	120639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22450	600	2	2.75	374547200	16601	71.54	22550	22800	22350	28400	15300	21850	22561.73	2.59	0	3583	22816	22332	22016	21532	21216	22175	21375	49	6550	500	15730	50	1	9750000	2189	316.20	2.43	12	0.17	71.00	9226.00	40650	20230908	-44.77	19800	20240805	13.38	39500	-43.16	20240227	19800	13.38	20240805	40650	-44.77	20230908	19800	13.38	20240805	2.17	N	090360	500	48 억		252131	N	N	0	N	00	N
119	20240809	110633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22450	600	2	2.75	323414200	14325	61.73	22550	22800	22350	28400	15300	21850	22576.91	2.59	0	2891	22816	22332	22016	21532	21216	22175	21375	49	6550	500	15730	50	1	9750000	2189	316.20	2.43	12	0.15	71.00	9226.00	40650	20230908	-44.77	19800	20240805	13.38	39500	-43.16	20240227	19800	13.38	20240805	40650	-44.77	20230908	19800	13.38	20240805	2.17	N	090360	500	48 억		252131	N	N	0	N	00	N
120	20240809	100643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22550	700	2	3.20	274999750	12170	52.44	22550	22800	22350	28400	15300	21850	22596.53	2.59	0	2630	22816	22332	22016	21532	21216	22175	21375	49	6550	500	15730	50	1	9750000	2199	317.61	2.44	12	0.12	71.00	9226.00	40650	20230908	-44.53	19800	20240805	13.89	39500	-42.91	20240227	19800	13.89	20240805	40650	-44.53	20230908	19800	13.89	20240805	2.17	N	090360	500	48 억		252131	N	N	0	N	00	N
121	20240809	090635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22350	500	2	2.29	59524850	2633	11.35	22550	22800	22350	28400	15300	21850	22607.24	2.59	0	-704	22816	22332	22016	21532	21216	22175	21375	49	6550	500	15730	50	1	9750000	2179	314.79	2.42	12	0.03	71.00	9226.00	40650	20230908	-45.02	19800	20240805	12.88	39500	-43.42	20240227	19800	12.88	20240805	40650	-45.02	20230908	19800	12.88	20240805	2.17	N	090360	500	48 억		252131	N	N	0	N	00	N
122	20240808	160625	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21850	-650	5	-2.89	511583000	23202	48.50	22050	22500	21700	29250	15750	22500	22049.36	2.64	0	-4925	23466	22982	22216	21732	20966	23225	21975	49	6750	500	16200	50	1	9750000	2130	307.75	2.37	12	0.24	71.00	9226.00	40650	20230908	-46.25	19800	20240805	10.35	39500	-44.68	20240227	19800	10.35	20240805	40650	-46.25	20230908	19800	10.35	20240805	2.40	N	090360	500	48 억		257058	N	N	0	N	00	N
123	20240808	150632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21900	-600	5	-2.67	473090650	21443	44.83	22050	22500	21700	29250	15750	22500	22062.71	2.64	0	-4635	23466	22982	22216	21732	20966	23225	21975	49	6750	500	16200	50	1	9750000	2135	308.45	2.37	12	0.22	71.00	9226.00	40650	20230908	-46.13	19800	20240805	10.61	39500	-44.56	20240227	19800	10.61	20240805	40650	-46.13	20230908	19800	10.61	20240805	2.40	N	090360	500	48 억		257058	N	N	0	N	00	N
124	20240808	140634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22150	-350	5	-1.56	440196200	19947	41.70	22050	22500	21700	29250	15750	22500	22068.29	2.64	0	-4423	23466	22982	22216	21732	20966	23225	21975	49	6750	500	16200	50	1	9750000	2160	311.97	2.40	12	0.20	71.00	9226.00	40650	20230908	-45.51	19800	20240805	11.87	39500	-43.92	20240227	19800	11.87	20240805	40650	-45.51	20230908	19800	11.87	20240805	2.40	N	090360	500	48 억		257058	N	N	0	N	00	N
125	20240808	130634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22050	-450	5	-2.00	344276950	15606	32.62	22050	22450	21700	29250	15750	22500	22060.55	2.64	0	-3572	23466	22982	22216	21732	20966	23225	21975	49	6750	500	16200	50	1	9750000	2150	310.56	2.39	12	0.16	71.00	9226.00	40650	20230908	-45.76	19800	20240805	11.36	39500	-44.18	20240227	19800	11.36	20240805	40650	-45.76	20230908	19800	11.36	20240805	2.40	N	090360	500	48 억		257058	N	N	0	N	00	N
126	20240808	120639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22250	-250	5	-1.11	320506750	14534	30.38	22050	22450	21700	29250	15750	22500	22052.21	2.64	0	-3271	23466	22982	22216	21732	20966	23225	21975	49	6750	500	16200	50	1	9750000	2169	313.38	2.41	12	0.15	71.00	9226.00	40650	20230908	-45.26	19800	20240805	12.37	39500	-43.67	20240227	19800	12.37	20240805	40650	-45.26	20230908	19800	12.37	20240805	2.40	N	090360	500	48 억		257058	N	N	0	N	00	N
127	20240808	110635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22250	-250	5	-1.11	286148950	12985	27.14	22050	22450	21700	29250	15750	22500	22036.88	2.64	0	-3219	23466	22982	22216	21732	20966	23225	21975	49	6750	500	16200	50	1	9750000	2169	313.38	2.41	12	0.13	71.00	9226.00	40650	20230908	-45.26	19800	20240805	12.37	39500	-43.67	20240227	19800	12.37	20240805	40650	-45.26	20230908	19800	12.37	20240805	2.40	N	090360	500	48 억		257058	N	N	0	N	00	N
128	20240808	100631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21950	-550	5	-2.44	206400050	9369	19.59	22050	22450	21700	29250	15750	22500	22030.10	2.64	0	-3115	23466	22982	22216	21732	20966	23225	21975	49	6750	500	16200	50	1	9750000	2140	309.15	2.38	12	0.10	71.00	9226.00	40650	20230908	-46.00	19800	20240805	10.86	39500	-44.43	20240227	19800	10.86	20240805	40650	-46.00	20230908	19800	10.86	20240805	2.40	N	090360	500	48 억		257058	N	N	0	N	00	N
129	20240808	090628	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22050	-450	5	-2.00	30409350	1380	2.88	22050	22200	21950	29250	15750	22500	22035.76	2.64	0	-176	23466	22982	22216	21732	20966	23225	21975	49	6750	500	16200	50	1	9750000	2150	310.56	2.39	12	0.01	71.00	9226.00	40650	20230908	-45.76	19800	20240805	11.36	39500	-44.18	20240227	19800	11.36	20240805	40650	-45.76	20230908	19800	11.36	20240805	2.40	N	090360	500	48 억		257058	N	N	0	N	00	N
130	20240807	160617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22500	650	2	2.97	1064847800	47733	50.62	21550	22700	21450	28400	15300	21850	22309.49	2.62	0	1847	23483	22666	21333	20516	19183	23075	20925	49	6550	500	15730	50	1	9750000	2194	316.90	2.44	12	0.49	71.00	9226.00	40650	20230908	-44.65	19800	20240805	13.64	39500	-43.04	20240227	19800	13.64	20240805	40650	-44.65	20230908	19800	13.64	20240805	2.98	N	090360	500	48 억		255117	N	N	0	N	00	N
131	20240807	150628	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22350	500	2	2.29	940311050	42186	44.73	21550	22700	21450	28400	15300	21850	22290.85	2.62	0	3012	23483	22666	21333	20516	19183	23075	20925	49	6550	500	15730	50	1	9750000	2179	314.79	2.42	12	0.43	71.00	9226.00	40650	20230908	-45.02	19800	20240805	12.88	39500	-43.42	20240227	19800	12.88	20240805	40650	-45.02	20230908	19800	12.88	20240805	2.98	N	090360	500	48 억		255117	N	N	0	N	00	N
132	20240807	140631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22500	650	2	2.97	779345550	34987	37.10	21550	22700	21450	28400	15300	21850	22276.69	2.62	0	2574	23483	22666	21333	20516	19183	23075	20925	49	6550	500	15730	50	1	9750000	2194	316.90	2.44	12	0.36	71.00	9226.00	40650	20230908	-44.65	19800	20240805	13.64	39500	-43.04	20240227	19800	13.64	20240805	40650	-44.65	20230908	19800	13.64	20240805	2.98	N	090360	500	48 억		255117	N	N	0	N	00	N
133	20240807	130626	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22450	600	2	2.75	662004350	29767	31.56	21550	22700	21450	28400	15300	21850	22241.05	2.62	0	225	23483	22666	21333	20516	19183	23075	20925	49	6550	500	15730	50	1	9750000	2189	316.20	2.43	12	0.31	71.00	9226.00	40650	20230908	-44.77	19800	20240805	13.38	39500	-43.16	20240227	19800	13.38	20240805	40650	-44.77	20230908	19800	13.38	20240805	2.98	N	090360	500	48 억		255117	N	N	0	N	00	N
134	20240807	120630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22500	650	2	2.97	554404350	24982	26.49	21550	22700	21450	28400	15300	21850	22193.73	2.62	0	618	23483	22666	21333	20516	19183	23075	20925	49	6550	500	15730	50	1	9750000	2194	316.90	2.44	12	0.26	71.00	9226.00	40650	20230908	-44.65	19800	20240805	13.64	39500	-43.04	20240227	19800	13.64	20240805	40650	-44.65	20230908	19800	13.64	20240805	2.98	N	090360	500	48 억		255117	N	N	0	N	00	N
135	20240807	110629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22200	350	2	1.60	342615350	15550	16.49	21550	22300	21450	28400	15300	21850	22034.51	2.62	0	262	23483	22666	21333	20516	19183	23075	20925	49	6550	500	15730	50	1	9750000	2165	312.68	2.41	12	0.16	71.00	9226.00	40650	20230908	-45.39	19800	20240805	12.12	39500	-43.80	20240227	19800	12.12	20240805	40650	-45.39	20230908	19800	12.12	20240805	2.98	N	090360	500	48 억		255117	N	N	0	N	00	N
136	20240807	100622	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22100	250	2	1.14	273045150	12407	13.16	21550	22300	21450	28400	15300	21850	22008.82	2.62	0	-732	23483	22666	21333	20516	19183	23075	20925	49	6550	500	15730	50	1	9750000	2155	311.27	2.40	12	0.13	71.00	9226.00	40650	20230908	-45.63	19800	20240805	11.62	39500	-44.05	20240227	19800	11.62	20240805	40650	-45.63	20230908	19800	11.62	20240805	2.98	N	090360	500	48 억		255117	N	N	0	N	00	N
137	20240807	090630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22000	150	2	0.69	71385400	3298	3.50	21550	22000	21450	28400	15300	21850	21637.65	2.62	0	351	23483	22666	21333	20516	19183	23075	20925	49	6550	500	15730	50	1	9750000	2145	309.86	2.38	12	0.03	71.00	9226.00	40650	20230908	-45.88	19800	20240805	11.11	39500	-44.30	20240227	19800	11.11	20240805	40650	-45.88	20230908	19800	11.11	20240805	2.98	N	090360	500	48 억		255117	N	N	0	N	00	N
138	20240806	160615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21850	1650	2	8.17	1997100450	93643	43.73	20000	22150	20000	26250	14150	20200	21324.27	2.32	0	28561	25133	22666	21233	18766	17333	21950	18050	49	6050	500	14540	50	1	9750000	2130	307.75	2.37	12	0.96	71.00	9226.00	40650	20230908	-46.25	19800	20240805	10.35	39500	-44.68	20240227	19800	10.35	20240805	40650	-46.25	20230908	19800	10.35	20240805	3.11	N	090360	500	48 억		226583	N	N	0	N	00	N
139	20240806	150626	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22100	1900	2	9.41	1931523750	90649	42.33	20000	22150	20000	26250	14150	20200	21307.77	2.32	0	28207	25133	22666	21233	18766	17333	21950	18050	49	6050	500	14540	50	1	9750000	2155	311.27	2.40	12	0.93	71.00	9226.00	40650	20230908	-45.63	19800	20240805	11.62	39500	-44.05	20240227	19800	11.62	20240805	40650	-45.63	20230908	19800	11.62	20240805	3.11	N	090360	500	48 억		226583	N	N	0	N	00	N
140	20240806	140622	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21850	1650	2	8.17	1709909050	80553	37.62	20000	22150	20000	26250	14150	20200	21227.18	2.32	0	23184	25133	22666	21233	18766	17333	21950	18050	49	6050	500	14540	50	1	9750000	2130	307.75	2.37	12	0.83	71.00	9226.00	40650	20230908	-46.25	19800	20240805	10.35	39500	-44.68	20240227	19800	10.35	20240805	40650	-46.25	20230908	19800	10.35	20240805	3.11	N	090360	500	48 억		226583	N	N	0	N	00	N
141	20240806	130623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22050	1850	2	9.16	1597315500	75423	35.22	20000	22100	20000	26250	14150	20200	21178.15	2.32	0	22128	25133	22666	21233	18766	17333	21950	18050	49	6050	500	14540	50	1	9750000	2150	310.56	2.39	12	0.77	71.00	9226.00	40650	20230908	-45.76	19800	20240805	11.36	39500	-44.18	20240227	19800	11.36	20240805	40650	-45.76	20230908	19800	11.36	20240805	3.11	N	090360	500	48 억		226583	N	N	0	N	00	N
142	20240806	120626	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21650	1450	2	7.18	1486578950	70365	32.86	20000	22000	20000	26250	14150	20200	21126.73	2.32	0	19425	25133	22666	21233	18766	17333	21950	18050	49	6050	500	14540	50	1	9750000	2111	304.93	2.35	12	0.72	71.00	9226.00	40650	20230908	-46.74	19800	20240805	9.34	39500	-45.19	20240227	19800	9.34	20240805	40650	-46.74	20230908	19800	9.34	20240805	3.11	N	090360	500	48 억		226583	N	N	0	N	00	N
143	20240806	110617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21550	1350	2	6.68	1387301000	65766	30.71	20000	22000	20000	26250	14150	20200	21094.56	2.32	0	17168	25133	22666	21233	18766	17333	21950	18050	49	6050	500	14540	50	1	9750000	2101	303.52	2.34	12	0.67	71.00	9226.00	40650	20230908	-46.99	19800	20240805	8.84	39500	-45.44	20240227	19800	8.84	20240805	40650	-46.99	20230908	19800	8.84	20240805	3.11	N	090360	500	48 억		226583	N	N	0	N	00	N
144	20240806	100618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21900	1700	2	8.42	1131699600	53896	25.17	20000	21950	20000	26250	14150	20200	20997.90	2.32	0	14420	25133	22666	21233	18766	17333	21950	18050	49	6050	500	14540	50	1	9750000	2135	308.45	2.37	12	0.55	71.00	9226.00	40650	20230908	-46.13	19800	20240805	10.61	39500	-44.56	20240227	19800	10.61	20240805	40650	-46.13	20230908	19800	10.61	20240805	3.11	N	090360	500	48 억		226583	N	N	0	N	00	N
145	20240806	090620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20900	700	2	3.47	400902550	19548	9.13	20000	21350	20000	26250	14150	20200	20508.69	2.32	0	1938	25133	22666	21233	18766	17333	21950	18050	49	6050	500	14540	50	1	9750000	2038	294.37	2.27	12	0.20	71.00	9226.00	40650	20230908	-48.59	19800	20240805	5.56	39500	-47.09	20240227	19800	5.56	20240805	40650	-48.59	20230908	19800	5.56	20240805	3.11	N	090360	500	48 억		226583	N	N	0	N	00	N
146	20240805	160609	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	20200	-4000	5	-16.53	4517051900	211722	401.52	23700	23700	19800	31450	16950	24200	21341.09	1.88	0	43726	25666	24932	24466	23732	23266	24700	23500	49	7250	500	17420	50	1	9750000	1970	284.51	2.19	12	2.17	71.00	9226.00	40650	20230908	-50.31	19800	20240805	2.02	39500	-48.86	20240227	19800	2.02	20240805	40650	-50.31	20230908	19800	2.02	20240805	3.16	N	090360	500	48 억		182871	N	N	0	N	00	N
147	20240805	150620	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	20150	-4050	5	-16.74	3911222340	181619	344.43	23700	23700	19800	31450	16950	24200	21535.31	1.88	0	32221	25666	24932	24466	23732	23266	24700	23500	49	7250	500	17420	50	1	9750000	1965	283.80	2.18	12	1.86	71.00	9226.00	40650	20230908	-50.43	19800	20240805	1.77	39500	-48.99	20240227	19800	1.77	20240805	40650	-50.43	20230908	19800	1.77	20240805	3.16	N	090360	500	48 억		182871	N	N	0	N	00	N
148	20240805	140622	58	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	21350	-2850	5	-11.78	2628901850	118701	225.11	23700	23700	21300	31450	16950	24200	22147.26	1.88	0	5688	25666	24932	24466	23732	23266	24700	23500	49	7250	500	17420	50	1	9750000	2082	300.70	2.31	12	1.22	71.00	9226.00	40650	20230908	-47.48	21300	20240805	0.23	39500	-45.95	20240227	21300	0.23	20240805	40650	-47.48	20230908	21300	0.23	20240805	3.16	N	090360	500	48 억		182871	N	N	0	N	00	N
149	20240805	130617	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	21600	-2600	5	-10.74	2152243350	96444	182.90	23700	23700	21450	31450	16950	24200	22315.99	1.88	0	-1797	25666	24932	24466	23732	23266	24700	23500	49	7250	500	17420	50	1	9750000	2106	304.23	2.34	12	0.99	71.00	9226.00	40650	20230908	-46.86	21450	20240805	0.70	39500	-45.32	20240227	21450	0.70	20240805	40650	-46.86	20230908	21450	0.70	20240805	3.16	N	090360	500	48 억		182871	N	N	0	N	00	N
150	20240805	120614	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	21900	-2300	5	-9.50	1724217550	76717	145.49	23700	23700	21900	31450	16950	24200	22475.04	1.88	0	-3611	25666	24932	24466	23732	23266	24700	23500	49	7250	500	17420	50	1	9750000	2135	308.45	2.37	12	0.79	71.00	9226.00	40650	20230908	-46.13	21900	20240805	0.00	39500	-44.56	20240227	21900	0.00	20240805	40650	-46.13	20230908	21900	0.00	20240805	3.16	N	090360	500	48 억		182871	N	N	0	N	00	N
151	20240805	110617	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	22400	-1800	5	-7.44	1122185550	49503	93.88	23700	23700	22350	31450	16950	24200	22669.04	1.88	0	-5009	25666	24932	24466	23732	23266	24700	23500	49	7250	500	17420	50	1	9750000	2184	315.49	2.43	12	0.51	71.00	9226.00	40650	20230908	-44.90	22350	20240805	0.22	39500	-43.29	20240227	22350	0.22	20240805	40650	-44.90	20230908	22350	0.22	20240805	3.16	N	090360	500	48 억		182871	N	N	0	N	00	N
152	20240805	100613	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	22650	-1550	5	-6.40	711419050	31233	59.23	23700	23700	22400	31450	16950	24200	22777.80	1.88	0	191	25666	24932	24466	23732	23266	24700	23500	49	7250	500	17420	50	1	9750000	2208	319.01	2.46	12	0.32	71.00	9226.00	40650	20230908	-44.28	22400	20240805	1.12	39500	-42.66	20240227	22400	1.12	20240805	40650	-44.28	20230908	22400	1.12	20240805	3.16	N	090360	500	48 억		182871	N	N	0	N	00	N
153	20240805	090609	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	22850	-1350	5	-5.58	195598300	8469	16.06	23700	23700	22600	31450	16950	24200	23095.80	1.88	0	-583	25666	24932	24466	23732	23266	24700	23500	49	7250	500	17420	50	1	9750000	2228	321.83	2.48	12	0.09	71.00	9226.00	40650	20230908	-43.79	22600	20240805	1.11	39500	-42.15	20240227	22600	1.11	20240805	40650	-43.79	20230908	22600	1.11	20240805	3.16	N	090360	500	48 억		182871	N	N	0	N	00	N
154	20240802	160605	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24200	-1500	5	-5.84	1286777950	52540	185.50	25200	25200	24000	33400	18000	25700	24491.63	2.01	0	-12970	26166	25932	25466	25232	24766	26050	25350	49	7700	500	18500	50	1	9750000	2360	340.85	2.62	12	0.54	71.00	9226.00	40650	20230908	-40.47	22900	20231030	5.68	39500	-38.73	20240227	24000	0.83	20240802	40650	-40.47	20230908	22900	5.68	20231030	3.20	N	090360	500	48 억		195566	N	N	107	N	00	N
155	20240802	150603	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24250	-1450	5	-5.64	1136866000	46326	163.56	25200	25200	24100	33400	18000	25700	24540.56	2.01	0	-12566	26166	25932	25466	25232	24766	26050	25350	49	7700	500	18500	50	1	9750000	2364	341.55	2.63	12	0.48	71.00	9226.00	40650	20230908	-40.34	22900	20231030	5.90	39500	-38.61	20240227	24100	0.62	20240802	40650	-40.34	20230908	22900	5.90	20231030	3.20	N	090360	500	48 억		195566	N	N	107	N	00	N
156	20240802	140607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24250	-1450	5	-5.64	998280750	40598	143.34	25200	25200	24150	33400	18000	25700	24589.41	2.01	0	-10589	26166	25932	25466	25232	24766	26050	25350	49	7700	500	18500	50	1	9750000	2364	341.55	2.63	12	0.42	71.00	9226.00	40650	20230908	-40.34	22900	20231030	5.90	39500	-38.61	20240227	24150	0.41	20240802	40650	-40.34	20230908	22900	5.90	20231030	3.20	N	090360	500	48 억		195566	N	N	107	N	00	N
157	20240802	130606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24450	-1250	5	-4.86	778586800	31560	111.43	25200	25200	24400	33400	18000	25700	24670.05	2.01	0	-8828	26166	25932	25466	25232	24766	26050	25350	49	7700	500	18500	50	1	9750000	2384	344.37	2.65	12	0.32	71.00	9226.00	40650	20230908	-39.85	22900	20231030	6.77	39500	-38.10	20240227	24150	1.24	20240731	40650	-39.85	20230908	22900	6.77	20231030	3.20	N	090360	500	48 억		195566	N	N	107	N	00	N
158	20240802	120606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24500	-1200	5	-4.67	672115250	27204	96.05	25200	25200	24400	33400	18000	25700	24706.49	2.01	0	-8209	26166	25932	25466	25232	24766	26050	25350	49	7700	500	18500	50	1	9750000	2389	345.07	2.66	12	0.28	71.00	9226.00	40650	20230908	-39.73	22900	20231030	6.99	39500	-37.97	20240227	24150	1.45	20240731	40650	-39.73	20230908	22900	6.99	20231030	3.20	N	090360	500	48 억		195566	N	N	107	N	00	N
159	20240802	110607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24750	-950	5	-3.70	505437500	20412	72.07	25200	25200	24600	33400	18000	25700	24761.78	2.01	0	-4837	26166	25932	25466	25232	24766	26050	25350	49	7700	500	18500	50	1	9750000	2413	348.59	2.68	12	0.21	71.00	9226.00	40650	20230908	-39.11	22900	20231030	8.08	39500	-37.34	20240227	24150	2.48	20240731	40650	-39.11	20230908	22900	8.08	20231030	3.20	N	090360	500	48 억		195566	N	N	107	N	00	N
160	20240802	100602	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24900	-800	5	-3.11	207612350	8373	29.56	25200	25200	24650	33400	18000	25700	24795.46	2.01	0	-2289	26166	25932	25466	25232	24766	26050	25350	49	7700	500	18500	50	1	9750000	2428	350.70	2.70	12	0.09	71.00	9226.00	40650	20230908	-38.75	22900	20231030	8.73	39500	-36.96	20240227	24150	3.11	20240731	40650	-38.75	20230908	22900	8.73	20231030	3.20	N	090360	500	48 억		195566	N	N	107	N	00	N
161	20240802	090608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24900	-800	5	-3.11	33953300	1360	4.80	25200	25200	24700	33400	18000	25700	24965.66	2.01	0	109	26166	25932	25466	25232	24766	26050	25350	49	7700	500	18500	50	1	9750000	2428	350.70	2.70	12	0.01	71.00	9226.00	40650	20230908	-38.75	22900	20231030	8.73	39500	-36.96	20240227	24150	3.11	20240731	40650	-38.75	20230908	22900	8.73	20231030	3.20	N	090360	500	48 억		195566	N	N	107	N	00	N
162	20240801	160601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25700	650	2	2.59	713365250	28006	64.12	25100	25700	25000	32550	17550	25050	25471.87	1.97	0	3291	25783	25416	24783	24416	23783	25600	24600	49	7500	500	18030	50	1	9750000	2506	361.97	2.79	12	0.29	71.00	9226.00	40650	20230908	-36.78	22900	20231030	12.23	39500	-34.94	20240227	24150	6.42	20240731	40650	-36.78	20230908	22900	12.23	20231030	3.22	N	090360	500	48 억		192280	N	N	107	N	00	N
163	20240801	150620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25700	650	2	2.59	647230000	25431	58.22	25100	25700	25000	32550	17550	25050	25450.43	1.97	0	3517	25783	25416	24783	24416	23783	25600	24600	49	7500	500	18030	50	1	9750000	2506	361.97	2.79	12	0.26	71.00	9226.00	40650	20230908	-36.78	22900	20231030	12.23	39500	-34.94	20240227	24150	6.42	20240731	40650	-36.78	20230908	22900	12.23	20231030	3.22	N	090360	500	48 억		192280	N	N	0	N	00	N
164	20240801	140612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25700	650	2	2.59	546261300	21494	49.21	25100	25700	25000	32550	17550	25050	25414.59	1.97	0	3902	25783	25416	24783	24416	23783	25600	24600	49	7500	500	18030	50	1	9750000	2506	361.97	2.79	12	0.22	71.00	9226.00	40650	20230908	-36.78	22900	20231030	12.23	39500	-34.94	20240227	24150	6.42	20240731	40650	-36.78	20230908	22900	12.23	20231030	3.22	N	090360	500	48 억		192280	N	N	0	N	00	N
165	20240801	130604	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25550	500	2	2.00	497127950	19577	44.82	25100	25600	25000	32550	17550	25050	25393.47	1.97	0	3737	25783	25416	24783	24416	23783	25600	24600	49	7500	500	18030	50	1	9750000	2491	359.86	2.77	12	0.20	71.00	9226.00	40650	20230908	-37.15	22900	20231030	11.57	39500	-35.32	20240227	24150	5.80	20240731	40650	-37.15	20230908	22900	11.57	20231030	3.22	N	090360	500	48 억		192280	N	N	0	N	00	N
166	20240801	120608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25550	500	2	2.00	408316850	16096	36.85	25100	25600	25000	32550	17550	25050	25367.60	1.97	0	1349	25783	25416	24783	24416	23783	25600	24600	49	7500	500	18030	50	1	9750000	2491	359.86	2.77	12	0.17	71.00	9226.00	40650	20230908	-37.15	22900	20231030	11.57	39500	-35.32	20240227	24150	5.80	20240731	40650	-37.15	20230908	22900	11.57	20231030	3.22	N	090360	500	48 억		192280	N	N	0	N	00	N
167	20240801	110608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25250	200	2	0.80	351610200	13868	31.75	25100	25600	25000	32550	17550	25050	25354.07	1.97	0	909	25783	25416	24783	24416	23783	25600	24600	49	7500	500	18030	50	1	9750000	2462	355.63	2.74	12	0.14	71.00	9226.00	40650	20230908	-37.88	22900	20231030	10.26	39500	-36.08	20240227	24150	4.55	20240731	40650	-37.88	20230908	22900	10.26	20231030	3.22	N	090360	500	48 억		192280	N	N	0	N	00	N
168	20240801	100605	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25450	400	2	1.60	215096550	8456	19.36	25100	25600	25100	32550	17550	25050	25437.15	1.97	0	1674	25783	25416	24783	24416	23783	25600	24600	49	7500	500	18030	50	1	9750000	2481	358.45	2.76	12	0.09	71.00	9226.00	40650	20230908	-37.39	22900	20231030	11.14	39500	-35.57	20240227	24150	5.38	20240731	40650	-37.39	20230908	22900	11.14	20231030	3.22	N	090360	500	48 억		192280	N	N	0	N	00	N
169	20240801	090557	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25500	450	2	1.80	45015600	1779	4.07	25100	25600	25100	32550	17550	25050	25303.88	1.97	0	491	25783	25416	24783	24416	23783	25600	24600	49	7500	500	18030	50	1	9750000	2486	359.15	2.76	12	0.02	71.00	9226.00	40650	20230908	-37.27	22900	20231030	11.35	39500	-35.44	20240227	24150	5.59	20240731	40650	-37.27	20230908	22900	11.35	20231030	3.22	N	090360	500	48 억		192280	N	N	0	N	00	N