KissMeData/177350/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	160904	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	276	1	2	0.36	52227295	189486	31.49	275	278	273	357	193	275	275.63	0.27	0	5726	288	281	276	269	264	279	267	447	82	500	160	1	1	89372043	247	-0.48	0.80	12	0.21	-579.00	343.00	2120	20231220	-86.98	241	20240805	14.52	1292	-78.64	20240104	241	14.52	20240805	4345	-93.65	20230830	241	14.52	20240805	0.00	N	177350	500	446 억		237952	N	N	0	N	00	N
3	20240830	150912	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	277	2	2	0.73	50447866	183057	30.42	275	278	273	357	193	275	275.59	0.27	0	1237	288	281	276	269	264	279	267	447	82	500	160	1	1	89372043	248	-0.48	0.81	12	0.20	-579.00	343.00	2120	20231220	-86.93	241	20240805	14.94	1292	-78.56	20240104	241	14.94	20240805	4345	-93.62	20230830	241	14.94	20240805	0.00	N	177350	500	446 억		237952	N	N	0	N	00	N
4	20240830	140912	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	276	1	2	0.36	44906350	163043	27.09	275	278	273	357	193	275	275.43	0.27	0	2061	288	281	276	269	264	279	267	447	82	500	160	1	1	89372043	247	-0.48	0.80	12	0.18	-579.00	343.00	2120	20231220	-86.98	241	20240805	14.52	1292	-78.64	20240104	241	14.52	20240805	4345	-93.65	20230830	241	14.52	20240805	0.00	N	177350	500	446 억		237952	N	N	0	N	00	N
5	20240830	130906	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	276	1	2	0.36	41020082	148953	24.75	275	278	273	357	193	275	275.39	0.27	0	3603	288	281	276	269	264	279	267	447	82	500	160	1	1	89372043	247	-0.48	0.80	12	0.17	-579.00	343.00	2120	20231220	-86.98	241	20240805	14.52	1292	-78.64	20240104	241	14.52	20240805	4345	-93.65	20230830	241	14.52	20240805	0.00	N	177350	500	446 억		237952	N	N	0	N	00	N
6	20240830	120910	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	278	3	2	1.09	38076208	138281	22.98	275	278	273	357	193	275	275.35	0.27	0	7093	288	281	276	269	264	279	267	447	82	500	160	1	1	89372043	248	-0.48	0.81	12	0.15	-579.00	343.00	2120	20231220	-86.89	241	20240805	15.35	1292	-78.48	20240104	241	15.35	20240805	4345	-93.60	20230830	241	15.35	20240805	0.00	N	177350	500	446 억		237952	N	N	0	N	00	N
7	20240830	110919	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	277	2	2	0.73	33339446	121182	20.14	275	278	273	357	193	275	275.12	0.27	0	10810	288	281	276	269	264	279	267	447	82	500	160	1	1	89372043	248	-0.48	0.81	12	0.14	-579.00	343.00	2120	20231220	-86.93	241	20240805	14.94	1292	-78.56	20240104	241	14.94	20240805	4345	-93.62	20230830	241	14.94	20240805	0.00	N	177350	500	446 억		237952	N	N	0	N	00	N
8	20240830	100914	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	277	2	2	0.73	20210759	73521	12.22	275	278	273	357	193	275	274.90	0.27	0	12873	288	281	276	269	264	279	267	447	82	500	160	1	1	89372043	248	-0.48	0.81	12	0.08	-579.00	343.00	2120	20231220	-86.93	241	20240805	14.94	1292	-78.56	20240104	241	14.94	20240805	4345	-93.62	20230830	241	14.94	20240805	0.00	N	177350	500	446 억		237952	N	N	0	N	00	N
9	20240830	090917	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	275	0	3	0.00	1752763	6400	1.06	275	275	273	357	193	275	273.87	0.27	0	246	288	281	276	269	264	279	267	447	82	500	160	1	1	89372043	246	-0.47	0.80	12	0.01	-579.00	343.00	2120	20231220	-87.03	241	20240805	14.11	1292	-78.72	20240104	241	14.11	20240805	4345	-93.67	20230830	241	14.11	20240805	0.00	N	177350	500	446 억		237952	N	N	0	N	00	N
10	20240829	160917	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	275	-8	5	-2.83	164154060	594717	11.07	283	283	271	367	199	283	276.02	0.29	0	-19071	379	331	302	254	225	355	278	447	84	500	160	1	1	89372043	246	-0.47	0.80	12	0.67	-579.00	343.00	2120	20231220	-87.03	241	20240805	14.11	1292	-78.72	20240104	241	14.11	20240805	4345	-93.67	20230830	241	14.11	20240805	0.00	N	177350	500	446 억		257311	N	N	0	N	00	N
11	20240829	150925	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	276	-7	5	-2.47	162489665	588674	10.96	283	283	271	367	199	283	276.03	0.29	0	-16403	379	331	302	254	225	355	278	447	84	500	160	1	1	89372043	247	-0.48	0.80	12	0.66	-579.00	343.00	2120	20231220	-86.98	241	20240805	14.52	1292	-78.64	20240104	241	14.52	20240805	4345	-93.65	20230830	241	14.52	20240805	0.00	N	177350	500	446 억		257311	N	N	0	N	00	N
12	20240829	140926	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	272	-11	5	-3.89	146387001	529861	9.86	283	283	271	367	199	283	276.27	0.29	0	-6481	379	331	302	254	225	355	278	447	84	500	160	1	1	89372043	243	-0.47	0.79	12	0.59	-579.00	343.00	2120	20231220	-87.17	241	20240805	12.86	1292	-78.95	20240104	241	12.86	20240805	4345	-93.74	20230830	241	12.86	20240805	0.00	N	177350	500	446 억		257311	N	N	0	N	00	N
13	20240829	130928	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	277	-6	5	-2.12	114217813	412160	7.67	283	283	274	367	199	283	277.12	0.29	0	-6625	379	331	302	254	225	355	278	447	84	500	160	1	1	89372043	248	-0.48	0.81	12	0.46	-579.00	343.00	2120	20231220	-86.93	241	20240805	14.94	1292	-78.56	20240104	241	14.94	20240805	4345	-93.62	20230830	241	14.94	20240805	0.00	N	177350	500	446 억		257311	N	N	0	N	00	N
14	20240829	120926	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	277	-6	5	-2.12	104582697	377247	7.02	283	283	274	367	199	283	277.23	0.29	0	386	379	331	302	254	225	355	278	447	84	500	160	1	1	89372043	248	-0.48	0.81	12	0.42	-579.00	343.00	2120	20231220	-86.93	241	20240805	14.94	1292	-78.56	20240104	241	14.94	20240805	4345	-93.62	20230830	241	14.94	20240805	0.00	N	177350	500	446 억		257311	N	N	0	N	00	N
15	20240829	110925	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	275	-8	5	-2.83	100638689	362931	6.76	283	283	274	367	199	283	277.29	0.29	0	2688	379	331	302	254	225	355	278	447	84	500	160	1	1	89372043	246	-0.47	0.80	12	0.41	-579.00	343.00	2120	20231220	-87.03	241	20240805	14.11	1292	-78.72	20240104	241	14.11	20240805	4345	-93.67	20230830	241	14.11	20240805	0.00	N	177350	500	446 억		257311	N	N	0	N	00	N
16	20240829	100920	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	277	-6	5	-2.12	73378260	264334	4.92	283	283	274	367	199	283	277.60	0.29	0	7808	379	331	302	254	225	355	278	447	84	500	160	1	1	89372043	248	-0.48	0.81	12	0.30	-579.00	343.00	2120	20231220	-86.93	241	20240805	14.94	1292	-78.56	20240104	241	14.94	20240805	4345	-93.62	20230830	241	14.94	20240805	0.00	N	177350	500	446 억		257311	N	N	0	N	00	N
17	20240829	090924	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	281	-2	5	-0.71	20028626	71365	1.33	283	283	278	367	199	283	280.65	0.29	0	-12383	379	331	302	254	225	355	278	447	84	500	160	1	1	89372043	251	-0.49	0.82	12	0.08	-579.00	343.00	2120	20231220	-86.75	241	20240805	16.60	1292	-78.25	20240104	241	16.60	20240805	4345	-93.53	20230830	241	16.60	20240805	0.00	N	177350	500	446 억		257311	N	N	0	N	00	N
18	20240828	160855	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	283	10	2	3.66	1631317559	5309185	824.75	273	350	273	354	192	273	307.28	0.57	0	-275393	289	281	276	268	263	278	265	447	81	500	160	1	1	89372043	253	-0.49	0.83	12	5.94	-579.00	343.00	2120	20231220	-86.65	241	20240805	17.43	1292	-78.10	20240104	241	17.43	20240805	4345	-93.49	20230830	241	17.43	20240805	0.00	N	177350	500	446 억		507594	N	N	0	N	00	N
19	20240828	150901	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	284	11	2	4.03	1613955170	5247690	815.20	273	350	273	354	192	273	307.56	0.57	0	-262581	289	281	276	268	263	278	265	447	81	500	160	1	1	89372043	254	-0.49	0.83	12	5.87	-579.00	343.00	2120	20231220	-86.60	241	20240805	17.84	1292	-78.02	20240104	241	17.84	20240805	4345	-93.46	20230830	241	17.84	20240805	0.00	N	177350	500	446 억		507594	N	N	0	N	00	N
20	20240828	140903	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	284	11	2	4.03	1570683946	5094366	791.38	273	350	273	354	192	273	308.32	0.57	0	-311326	289	281	276	268	263	278	265	447	81	500	160	1	1	89372043	254	-0.49	0.83	12	5.70	-579.00	343.00	2120	20231220	-86.60	241	20240805	17.84	1292	-78.02	20240104	241	17.84	20240805	4345	-93.46	20230830	241	17.84	20240805	0.00	N	177350	500	446 억		507594	N	N	0	N	00	N
21	20240828	130859	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	284	11	2	4.03	1501410952	4847172	752.98	273	350	273	354	192	273	309.75	0.57	0	-279569	289	281	276	268	263	278	265	447	81	500	160	1	1	89372043	254	-0.49	0.83	12	5.42	-579.00	343.00	2120	20231220	-86.60	241	20240805	17.84	1292	-78.02	20240104	241	17.84	20240805	4345	-93.46	20230830	241	17.84	20240805	0.00	N	177350	500	446 억		507594	N	N	0	N	00	N
22	20240828	120857	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	289	16	2	5.86	1442478526	4639666	720.74	273	350	273	354	192	273	310.90	0.57	0	-334259	289	281	276	268	263	278	265	447	81	500	160	1	1	89372043	258	-0.50	0.84	12	5.19	-579.00	343.00	2120	20231220	-86.37	241	20240805	19.92	1292	-77.63	20240104	241	19.92	20240805	4345	-93.35	20230830	241	19.92	20240805	0.00	N	177350	500	446 억		507594	N	N	0	N	00	N
23	20240828	110858	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	289	16	2	5.86	1336896693	4276197	664.28	273	350	273	354	192	273	312.64	0.57	0	-331305	289	281	276	268	263	278	265	447	81	500	160	1	1	89372043	258	-0.50	0.84	12	4.78	-579.00	343.00	2120	20231220	-86.37	241	20240805	19.92	1292	-77.63	20240104	241	19.92	20240805	4345	-93.35	20230830	241	19.92	20240805	0.00	N	177350	500	446 억		507594	N	N	0	N	00	N
24	20240828	100926	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	295	22	2	8.06	1154411682	3653809	567.60	273	350	273	354	192	273	315.95	0.57	0	-294232	289	281	276	268	263	278	265	447	81	500	160	1	1	89372043	264	-0.51	0.86	12	4.09	-579.00	343.00	2120	20231220	-86.08	241	20240805	22.41	1292	-77.17	20240104	241	22.41	20240805	4345	-93.21	20230830	241	22.41	20240805	0.00	N	177350	500	446 억		507594	N	N	0	N	00	N
25	20240828	090913	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	275	2	2	0.73	7437987	27000	4.19	273	276	273	354	192	273	275.48	0.57	0	4741	289	281	276	268	263	278	265	447	81	500	160	1	1	89372043	246	-0.47	0.80	12	0.03	-579.00	343.00	2120	20231220	-87.03	241	20240805	14.11	1292	-78.72	20240104	241	14.11	20240805	4345	-93.67	20230830	241	14.11	20240805	0.00	N	177350	500	446 억		507594	N	N	0	N	00	N
26	20240827	160855	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	273	-9	5	-3.19	178123810	643731	160.02	282	284	271	366	198	282	276.71	0.63	0	-57424	298	289	285	276	272	288	275	447	84	500	160	1	1	89372043	244	-0.47	0.80	12	0.72	-579.00	343.00	2120	20231220	-87.12	241	20240805	13.28	1292	-78.87	20240104	241	13.28	20240805	4345	-93.72	20230830	241	13.28	20240805	0.00	N	177350	500	446 억		565118	N	N	0	N	00	N
27	20240827	150859	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	274	-8	5	-2.84	172508777	623240	154.92	282	284	271	366	198	282	276.79	0.63	0	-55140	298	289	285	276	272	288	275	447	84	500	160	1	1	89372043	245	-0.47	0.80	12	0.70	-579.00	343.00	2120	20231220	-87.08	241	20240805	13.69	1292	-78.79	20240104	241	13.69	20240805	4345	-93.69	20230830	241	13.69	20240805	0.00	N	177350	500	446 억		565118	N	N	0	N	00	N
28	20240827	140902	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	273	-9	5	-3.19	152494477	549812	136.67	282	284	271	366	198	282	277.36	0.63	0	-51242	298	289	285	276	272	288	275	447	84	500	160	1	1	89372043	244	-0.47	0.80	12	0.62	-579.00	343.00	2120	20231220	-87.12	241	20240805	13.28	1292	-78.87	20240104	241	13.28	20240805	4345	-93.72	20230830	241	13.28	20240805	0.00	N	177350	500	446 억		565118	N	N	0	N	00	N
29	20240827	130904	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	274	-8	5	-2.84	127349756	457829	113.80	282	284	272	366	198	282	278.16	0.63	0	-49673	298	289	285	276	272	288	275	447	84	500	160	1	1	89372043	245	-0.47	0.80	12	0.51	-579.00	343.00	2120	20231220	-87.08	241	20240805	13.69	1292	-78.79	20240104	241	13.69	20240805	4345	-93.69	20230830	241	13.69	20240805	0.00	N	177350	500	446 억		565118	N	N	0	N	00	N
30	20240827	120906	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	278	-4	5	-1.42	113873510	408645	101.58	282	284	272	366	198	282	278.66	0.63	0	-44357	298	289	285	276	272	288	275	447	84	500	160	1	1	89372043	248	-0.48	0.81	12	0.46	-579.00	343.00	2120	20231220	-86.89	241	20240805	15.35	1292	-78.48	20240104	241	15.35	20240805	4345	-93.60	20230830	241	15.35	20240805	0.00	N	177350	500	446 억		565118	N	N	0	N	00	N
31	20240827	110902	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	281	-1	5	-0.35	96594400	346617	86.16	282	284	272	366	198	282	278.68	0.63	0	-15125	298	289	285	276	272	288	275	447	84	500	160	1	1	89372043	251	-0.49	0.82	12	0.39	-579.00	343.00	2120	20231220	-86.75	241	20240805	16.60	1292	-78.25	20240104	241	16.60	20240805	4345	-93.53	20230830	241	16.60	20240805	0.00	N	177350	500	446 억		565118	N	N	0	N	00	N
32	20240827	100901	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	276	-6	5	-2.13	84598658	303687	75.49	282	284	272	366	198	282	278.57	0.63	0	-16250	298	289	285	276	272	288	275	447	84	500	160	1	1	89372043	247	-0.48	0.80	12	0.34	-579.00	343.00	2120	20231220	-86.98	241	20240805	14.52	1292	-78.64	20240104	241	14.52	20240805	4345	-93.65	20230830	241	14.52	20240805	0.00	N	177350	500	446 억		565118	N	N	0	N	00	N
33	20240827	090900	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	280	-2	5	-0.71	47763830	169800	42.21	282	284	279	366	198	282	281.29	0.63	0	-42898	298	289	285	276	272	288	275	447	84	500	160	1	1	89372043	250	-0.48	0.82	12	0.19	-579.00	343.00	2120	20231220	-86.79	241	20240805	16.18	1292	-78.33	20240104	241	16.18	20240805	4345	-93.56	20230830	241	16.18	20240805	0.00	N	177350	500	446 억		565118	N	N	0	N	00	N
34	20240826	160847	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	282	-12	5	-4.08	114694453	401438	109.56	291	294	281	382	206	294	285.71	0.68	0	-44632	302	298	294	290	286	296	288	447	88	500	170	1	1	89372043	252	-0.49	0.82	12	0.45	-579.00	343.00	2120	20231220	-86.70	241	20240805	17.01	1292	-78.17	20240104	241	17.01	20240805	4345	-93.51	20230830	241	17.01	20240805	0.00	N	177350	500	446 억		610017	N	N	0	N	00	N
35	20240826	150855	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	283	-11	5	-3.74	106232311	371473	101.38	291	294	281	382	206	294	285.98	0.68	0	-43763	302	298	294	290	286	296	288	447	88	500	170	1	1	89372043	253	-0.49	0.83	12	0.42	-579.00	343.00	2120	20231220	-86.65	241	20240805	17.43	1292	-78.10	20240104	241	17.43	20240805	4345	-93.49	20230830	241	17.43	20240805	0.00	N	177350	500	446 억		610017	N	N	0	N	00	N
36	20240826	140858	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	283	-11	5	-3.74	96677658	337593	92.14	291	294	281	382	206	294	286.37	0.68	0	-45358	302	298	294	290	286	296	288	447	88	500	170	1	1	89372043	253	-0.49	0.83	12	0.38	-579.00	343.00	2120	20231220	-86.65	241	20240805	17.43	1292	-78.10	20240104	241	17.43	20240805	4345	-93.49	20230830	241	17.43	20240805	0.00	N	177350	500	446 억		610017	N	N	0	N	00	N
37	20240826	130859	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	284	-10	5	-3.40	89364107	311778	85.09	291	294	281	382	206	294	286.63	0.68	0	-44486	302	298	294	290	286	296	288	447	88	500	170	1	1	89372043	254	-0.49	0.83	12	0.35	-579.00	343.00	2120	20231220	-86.60	241	20240805	17.84	1292	-78.02	20240104	241	17.84	20240805	4345	-93.46	20230830	241	17.84	20240805	0.00	N	177350	500	446 억		610017	N	N	0	N	00	N
38	20240826	120853	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	286	-8	5	-2.72	51142544	176839	48.26	291	294	286	382	206	294	289.20	0.68	0	-14274	302	298	294	290	286	296	288	447	88	500	170	1	1	89372043	256	-0.49	0.83	12	0.20	-579.00	343.00	2120	20231220	-86.51	241	20240805	18.67	1292	-77.86	20240104	241	18.67	20240805	4345	-93.42	20230830	241	18.67	20240805	0.00	N	177350	500	446 억		610017	N	N	0	N	00	N
39	20240826	110857	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	290	-4	5	-1.36	36557080	126281	34.46	291	294	286	382	206	294	289.49	0.68	0	-10441	302	298	294	290	286	296	288	447	88	500	170	1	1	89372043	259	-0.50	0.85	12	0.14	-579.00	343.00	2120	20231220	-86.32	241	20240805	20.33	1292	-77.55	20240104	241	20.33	20240805	4345	-93.33	20230830	241	20.33	20240805	0.00	N	177350	500	446 억		610017	N	N	0	N	00	N
40	20240826	100858	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	291	-3	5	-1.02	12426252	42756	11.67	291	294	288	382	206	294	290.63	0.68	0	-8727	302	298	294	290	286	296	288	447	88	500	170	1	1	89372043	260	-0.50	0.85	12	0.05	-579.00	343.00	2120	20231220	-86.27	241	20240805	20.75	1292	-77.48	20240104	241	20.75	20240805	4345	-93.30	20230830	241	20.75	20240805	0.00	N	177350	500	446 억		610017	N	N	0	N	00	N
41	20240826	090853	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	293	-1	5	-0.34	4715826	16171	4.41	291	294	290	382	206	294	291.62	0.68	0	-1603	302	298	294	290	286	296	288	447	88	500	170	1	1	89372043	262	-0.51	0.85	12	0.02	-579.00	343.00	2120	20231220	-86.18	241	20240805	21.58	1292	-77.32	20240104	241	21.58	20240805	4345	-93.26	20230830	241	21.58	20240805	0.00	N	177350	500	446 억		610017	N	N	0	N	00	N
42	20240823	160848	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	294	0	3	0.00	107302136	366165	109.90	298	298	290	382	206	294	293.04	0.61	0	67152	304	299	295	290	286	297	288	447	88	500	170	1	1	89372043	263	-0.51	0.86	12	0.41	-579.00	343.00	2120	20231220	-86.13	241	20240805	21.99	1292	-77.24	20240104	241	21.99	20240805	4490	-93.45	20230824	241	21.99	20240805	0.00	N	177350	500	446 억		542089	N	N	0	N	00	N
43	20240823	150856	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	292	-2	5	-0.68	100274415	342181	102.70	298	298	290	382	206	294	293.04	0.61	0	67234	304	299	295	290	286	297	288	447	88	500	170	1	1	89372043	261	-0.50	0.85	12	0.38	-579.00	343.00	2120	20231220	-86.23	241	20240805	21.16	1292	-77.40	20240104	241	21.16	20240805	4490	-93.50	20230824	241	21.16	20240805	0.00	N	177350	500	446 억		542089	N	N	0	N	00	N
44	20240823	140855	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	292	-2	5	-0.68	89583928	305603	91.72	298	298	290	382	206	294	293.14	0.61	0	64916	304	299	295	290	286	297	288	447	88	500	170	1	1	89372043	261	-0.50	0.85	12	0.34	-579.00	343.00	2120	20231220	-86.23	241	20240805	21.16	1292	-77.40	20240104	241	21.16	20240805	4490	-93.50	20230824	241	21.16	20240805	0.00	N	177350	500	446 억		542089	N	N	0	N	00	N
45	20240823	130855	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	291	-3	5	-1.02	76359707	260243	78.11	298	298	290	382	206	294	293.42	0.61	0	69018	304	299	295	290	286	297	288	447	88	500	170	1	1	89372043	260	-0.50	0.85	12	0.29	-579.00	343.00	2120	20231220	-86.27	241	20240805	20.75	1292	-77.48	20240104	241	20.75	20240805	4490	-93.52	20230824	241	20.75	20240805	0.00	N	177350	500	446 억		542089	N	N	0	N	00	N
46	20240823	120854	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	292	-2	5	-0.68	69983175	238353	71.54	298	298	290	382	206	294	293.61	0.61	0	72854	304	299	295	290	286	297	288	447	88	500	170	1	1	89372043	261	-0.50	0.85	12	0.27	-579.00	343.00	2120	20231220	-86.23	241	20240805	21.16	1292	-77.40	20240104	241	21.16	20240805	4490	-93.50	20230824	241	21.16	20240805	0.00	N	177350	500	446 억		542089	N	N	0	N	00	N
47	20240823	110852	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	292	-2	5	-0.68	64845704	220796	66.27	298	298	290	382	206	294	293.69	0.61	0	73262	304	299	295	290	286	297	288	447	88	500	170	1	1	89372043	261	-0.50	0.85	12	0.25	-579.00	343.00	2120	20231220	-86.23	241	20240805	21.16	1292	-77.40	20240104	241	21.16	20240805	4490	-93.50	20230824	241	21.16	20240805	0.00	N	177350	500	446 억		542089	N	N	0	N	00	N
48	20240823	100854	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	295	1	2	0.34	53486372	181970	54.62	298	298	290	382	206	294	293.93	0.61	0	74497	304	299	295	290	286	297	288	447	88	500	170	1	1	89372043	264	-0.51	0.86	12	0.20	-579.00	343.00	2120	20231220	-86.08	241	20240805	22.41	1292	-77.17	20240104	241	22.41	20240805	4490	-93.43	20230824	241	22.41	20240805	0.00	N	177350	500	446 억		542089	N	N	0	N	00	N
49	20240823	090855	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	291	-3	5	-1.02	8521059	29001	8.70	298	298	290	382	206	294	293.82	0.61	0	-15890	304	299	295	290	286	297	288	447	88	500	170	1	1	89372043	260	-0.50	0.85	12	0.03	-579.00	343.00	2120	20231220	-86.27	241	20240805	20.75	1292	-77.48	20240104	241	20.75	20240805	4490	-93.52	20230824	241	20.75	20240805	0.00	N	177350	500	446 억		542089	N	N	0	N	00	N
50	20240822	160848	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	294	-2	5	-0.68	97881739	333147	91.94	296	300	291	384	208	296	293.81	0.71	0	-94787	308	302	299	293	290	300	291	447	88	500	170	1	1	89372043	263	-0.51	0.86	12	0.37	-579.00	343.00	2120	20231220	-86.13	241	20240805	21.99	1292	-77.24	20240104	241	21.99	20240805	4490	-93.45	20230824	241	21.99	20240805	0.00	N	177350	500	446 억		636776	N	N	0	N	00	N
51	20240822	150856	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	293	-3	5	-1.01	93693585	318835	87.99	296	300	291	384	208	296	293.86	0.71	0	-94686	308	302	299	293	290	300	291	447	88	500	170	1	1	89372043	262	-0.51	0.85	12	0.36	-579.00	343.00	2120	20231220	-86.18	241	20240805	21.58	1292	-77.32	20240104	241	21.58	20240805	4490	-93.47	20230824	241	21.58	20240805	0.00	N	177350	500	446 억		636776	N	N	0	N	00	N
52	20240822	140856	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	292	-4	5	-1.35	84540970	287809	79.42	296	300	291	384	208	296	293.74	0.71	0	-91634	308	302	299	293	290	300	291	447	88	500	170	1	1	89372043	261	-0.50	0.85	12	0.32	-579.00	343.00	2120	20231220	-86.23	241	20240805	21.16	1292	-77.40	20240104	241	21.16	20240805	4490	-93.50	20230824	241	21.16	20240805	0.00	N	177350	500	446 억		636776	N	N	0	N	00	N
53	20240822	130857	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	293	-3	5	-1.01	77966501	265252	73.20	296	300	291	384	208	296	293.93	0.71	0	-91285	308	302	299	293	290	300	291	447	88	500	170	1	1	89372043	262	-0.51	0.85	12	0.30	-579.00	343.00	2120	20231220	-86.18	241	20240805	21.58	1292	-77.32	20240104	241	21.58	20240805	4490	-93.47	20230824	241	21.58	20240805	0.00	N	177350	500	446 억		636776	N	N	0	N	00	N
54	20240822	120900	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	291	-5	5	-1.69	69107882	234887	64.82	296	300	291	384	208	296	294.22	0.71	0	-87468	308	302	299	293	290	300	291	447	88	500	170	1	1	89372043	260	-0.50	0.85	12	0.26	-579.00	343.00	2120	20231220	-86.27	241	20240805	20.75	1292	-77.48	20240104	241	20.75	20240805	4490	-93.52	20230824	241	20.75	20240805	0.00	N	177350	500	446 억		636776	N	N	0	N	00	N
55	20240822	110851	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	292	-4	5	-1.35	51462916	174718	48.22	296	300	291	384	208	296	294.55	0.71	0	-72169	308	302	299	293	290	300	291	447	88	500	170	1	1	89372043	261	-0.50	0.85	12	0.20	-579.00	343.00	2120	20231220	-86.23	241	20240805	21.16	1292	-77.40	20240104	241	21.16	20240805	4490	-93.50	20230824	241	21.16	20240805	0.00	N	177350	500	446 억		636776	N	N	0	N	00	N
56	20240822	100851	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	292	-4	5	-1.35	30692159	103812	28.65	296	300	291	384	208	296	295.65	0.71	0	-37822	308	302	299	293	290	300	291	447	88	500	170	1	1	89372043	261	-0.50	0.85	12	0.12	-579.00	343.00	2120	20231220	-86.23	241	20240805	21.16	1292	-77.40	20240104	241	21.16	20240805	4490	-93.50	20230824	241	21.16	20240805	0.00	N	177350	500	446 억		636776	N	N	0	N	00	N
57	20240822	090852	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	298	2	2	0.68	6306894	21164	5.84	296	300	296	384	208	296	298.00	0.71	0	-6607	308	302	299	293	290	300	291	447	88	500	170	1	1	89372043	266	-0.51	0.87	12	0.02	-579.00	343.00	2120	20231220	-85.94	241	20240805	23.65	1292	-76.93	20240104	241	23.65	20240805	4490	-93.36	20230824	241	23.65	20240805	0.00	N	177350	500	446 억		636776	N	N	0	N	00	N
58	20240821	160846	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	296	-8	5	-2.63	108033980	361756	74.55	305	305	296	395	213	304	298.64	0.77	0	-54736	320	311	301	292	282	316	297	447	91	500	180	1	1	89372043	265	-0.51	0.86	12	0.40	-579.00	343.00	2120	20231220	-86.04	241	20240805	22.82	1292	-77.09	20240104	241	22.82	20240805	4645	-93.63	20230821	241	22.82	20240805	0.00	N	177350	500	446 억		690867	N	N	0	N	00	N
59	20240821	150859	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	298	-6	5	-1.97	89265886	298694	61.56	305	305	296	395	213	304	298.85	0.77	0	-59976	320	311	301	292	282	316	297	447	91	500	180	1	1	89372043	266	-0.51	0.87	12	0.33	-579.00	343.00	2120	20231220	-85.94	241	20240805	23.65	1292	-76.93	20240104	241	23.65	20240805	4645	-93.58	20230821	241	23.65	20240805	0.00	N	177350	500	446 억		690867	N	N	0	N	00	N
60	20240821	140854	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	300	-4	5	-1.32	64440155	215250	44.36	305	305	297	395	213	304	299.37	0.77	0	-58652	320	311	301	292	282	316	297	447	91	500	180	1	1	89372043	268	-0.52	0.87	12	0.24	-579.00	343.00	2120	20231220	-85.85	241	20240805	24.48	1292	-76.78	20240104	241	24.48	20240805	4645	-93.54	20230821	241	24.48	20240805	0.00	N	177350	500	446 억		690867	N	N	0	N	00	N
61	20240821	130900	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	300	-4	5	-1.32	49381910	164840	33.97	305	305	297	395	213	304	299.57	0.77	0	-52442	320	311	301	292	282	316	297	447	91	500	180	1	1	89372043	268	-0.52	0.87	12	0.18	-579.00	343.00	2120	20231220	-85.85	241	20240805	24.48	1292	-76.78	20240104	241	24.48	20240805	4645	-93.54	20230821	241	24.48	20240805	0.00	N	177350	500	446 억		690867	N	N	0	N	00	N
62	20240821	120859	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	300	-4	5	-1.32	38900341	129828	26.76	305	305	297	395	213	304	299.63	0.77	0	-51911	320	311	301	292	282	316	297	447	91	500	180	1	1	89372043	268	-0.52	0.87	12	0.15	-579.00	343.00	2120	20231220	-85.85	241	20240805	24.48	1292	-76.78	20240104	241	24.48	20240805	4645	-93.54	20230821	241	24.48	20240805	0.00	N	177350	500	446 억		690867	N	N	0	N	00	N
63	20240821	110856	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	301	-3	5	-0.99	35952071	119972	24.72	305	305	297	395	213	304	299.67	0.77	0	-46340	320	311	301	292	282	316	297	447	91	500	180	1	1	89372043	269	-0.52	0.88	12	0.13	-579.00	343.00	2120	20231220	-85.80	241	20240805	24.90	1292	-76.70	20240104	241	24.90	20240805	4645	-93.52	20230821	241	24.90	20240805	0.00	N	177350	500	446 억		690867	N	N	0	N	00	N
64	20240821	100900	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	300	-4	5	-1.32	21028216	70072	14.44	305	305	298	395	213	304	300.09	0.77	0	-12645	320	311	301	292	282	316	297	447	91	500	180	1	1	89372043	268	-0.52	0.87	12	0.08	-579.00	343.00	2120	20231220	-85.85	241	20240805	24.48	1292	-76.78	20240104	241	24.48	20240805	4645	-93.54	20230821	241	24.48	20240805	0.00	N	177350	500	446 억		690867	N	N	0	N	00	N
65	20240821	090851	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	301	-3	5	-0.99	4905208	16268	3.35	305	305	298	395	213	304	301.52	0.77	0	-6179	320	311	301	292	282	316	297	447	91	500	180	1	1	89372043	269	-0.52	0.88	12	0.02	-579.00	343.00	2120	20231220	-85.80	241	20240805	24.90	1292	-76.70	20240104	241	24.90	20240805	4645	-93.52	20230821	241	24.90	20240805	0.00	N	177350	500	446 억		690867	N	N	0	N	00	N
66	20240820	160840	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	304	1	2	0.33	145640345	482238	83.49	300	310	291	393	213	303	302.00	0.62	0	136316	341	322	310	291	279	316	285	447	90	500	180	1	1	89372043	272	-0.53	0.89	12	0.54	-579.00	343.00	2120	20231220	-85.66	241	20240805	26.14	1292	-76.47	20240104	241	26.14	20240805	4645	-93.46	20230821	241	26.14	20240805	0.00	N	177350	500	446 억		555028	N	N	0	N	00	N
67	20240820	150852	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	300	-3	5	-0.99	143338207	474663	82.18	300	310	291	393	213	303	301.98	0.62	0	136342	341	322	310	291	279	316	285	447	90	500	180	1	1	89372043	268	-0.52	0.87	12	0.53	-579.00	343.00	2120	20231220	-85.85	241	20240805	24.48	1292	-76.78	20240104	241	24.48	20240805	4645	-93.54	20230821	241	24.48	20240805	0.00	N	177350	500	446 억		555028	N	N	0	N	00	N
68	20240820	140850	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	304	1	2	0.33	124078596	411038	71.16	300	310	291	393	213	303	301.87	0.62	0	110738	341	322	310	291	279	316	285	447	90	500	180	1	1	89372043	272	-0.53	0.89	12	0.46	-579.00	343.00	2120	20231220	-85.66	241	20240805	26.14	1292	-76.47	20240104	241	26.14	20240805	4645	-93.46	20230821	241	26.14	20240805	0.00	N	177350	500	446 억		555028	N	N	0	N	00	N
69	20240820	130851	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	306	3	2	0.99	116007794	384512	66.57	300	310	291	393	213	303	301.70	0.62	0	105772	341	322	310	291	279	316	285	447	90	500	180	1	1	89372043	273	-0.53	0.89	12	0.43	-579.00	343.00	2120	20231220	-85.57	241	20240805	26.97	1292	-76.32	20240104	241	26.97	20240805	4645	-93.41	20230821	241	26.97	20240805	0.00	N	177350	500	446 억		555028	N	N	0	N	00	N
70	20240820	120847	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	304	1	2	0.33	105731487	350828	60.74	300	310	291	393	213	303	301.38	0.62	0	97279	341	322	310	291	279	316	285	447	90	500	180	1	1	89372043	272	-0.53	0.89	12	0.39	-579.00	343.00	2120	20231220	-85.66	241	20240805	26.14	1292	-76.47	20240104	241	26.14	20240805	4645	-93.46	20230821	241	26.14	20240805	0.00	N	177350	500	446 억		555028	N	N	0	N	00	N
71	20240820	110844	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	302	-1	5	-0.33	92635339	307593	53.25	300	310	291	393	213	303	301.16	0.62	0	64342	341	322	310	291	279	316	285	447	90	500	180	1	1	89372043	270	-0.52	0.88	12	0.34	-579.00	343.00	2120	20231220	-85.75	241	20240805	25.31	1292	-76.63	20240104	241	25.31	20240805	4645	-93.50	20230821	241	25.31	20240805	0.00	N	177350	500	446 억		555028	N	N	0	N	00	N
72	20240820	100842	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	304	1	2	0.33	49527495	162710	28.17	300	310	300	393	213	303	304.39	0.62	0	40335	341	322	310	291	279	316	285	447	90	500	180	1	1	89372043	272	-0.53	0.89	12	0.18	-579.00	343.00	2120	20231220	-85.66	241	20240805	26.14	1292	-76.47	20240104	241	26.14	20240805	4645	-93.46	20230821	241	26.14	20240805	0.00	N	177350	500	446 억		555028	N	N	0	N	00	N
73	20240820	090845	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	302	-1	5	-0.33	14599472	48369	8.37	300	310	300	393	213	303	301.84	0.62	0	29957	341	322	310	291	279	316	285	447	90	500	180	1	1	89372043	270	-0.52	0.88	12	0.05	-579.00	343.00	2120	20231220	-85.75	241	20240805	25.31	1292	-76.63	20240104	241	25.31	20240805	4645	-93.50	20230821	241	25.31	20240805	0.00	N	177350	500	446 억		555028	N	N	0	N	00	N
74	20240819	160835	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	303	-19	5	-5.90	178347381	577222	149.25	329	329	298	418	226	322	308.98	0.65	0	-31111	337	329	324	316	311	327	314	447	96	500	190	1	1	89372043	271	-0.52	0.88	12	0.65	-579.00	343.00	2120	20231220	-85.71	241	20240805	25.73	1292	-76.55	20240104	241	25.73	20240805	4645	-93.48	20230821	241	25.73	20240805	0.00	N	177350	500	446 억		582205	N	N	0	N	00	N
75	20240819	150842	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	303	-19	5	-5.90	174446725	564348	145.92	329	329	298	418	226	322	309.11	0.65	0	-28996	337	329	324	316	311	327	314	447	96	500	190	1	1	89372043	271	-0.52	0.88	12	0.63	-579.00	343.00	2120	20231220	-85.71	241	20240805	25.73	1292	-76.55	20240104	241	25.73	20240805	4645	-93.48	20230821	241	25.73	20240805	0.00	N	177350	500	446 억		582205	N	N	0	N	00	N
76	20240819	140843	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	305	-17	5	-5.28	123824446	396110	102.42	329	329	298	418	226	322	312.60	0.65	0	-50890	337	329	324	316	311	327	314	447	96	500	190	1	1	89372043	273	-0.53	0.89	12	0.44	-579.00	343.00	2120	20231220	-85.61	241	20240805	26.56	1292	-76.39	20240104	241	26.56	20240805	4645	-93.43	20230821	241	26.56	20240805	0.00	N	177350	500	446 억		582205	N	N	0	N	00	N
77	20240819	130840	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	314	-8	5	-2.48	73801793	232675	60.16	329	329	311	418	226	322	317.19	0.65	0	-37742	337	329	324	316	311	327	314	447	96	500	190	1	1	89372043	281	-0.54	0.92	12	0.26	-579.00	343.00	2120	20231220	-85.19	241	20240805	30.29	1292	-75.70	20240104	241	30.29	20240805	4645	-93.24	20230821	241	30.29	20240805	0.00	N	177350	500	446 억		582205	N	N	0	N	00	N
78	20240819	120839	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	313	-9	5	-2.80	56802758	178578	46.17	329	329	312	418	226	322	318.08	0.65	0	-14220	337	329	324	316	311	327	314	447	96	500	190	1	1	89372043	280	-0.54	0.91	12	0.20	-579.00	343.00	2120	20231220	-85.24	241	20240805	29.88	1292	-75.77	20240104	241	29.88	20240805	4645	-93.26	20230821	241	29.88	20240805	0.00	N	177350	500	446 억		582205	N	N	0	N	00	N
79	20240819	110841	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	316	-6	5	-1.86	40375328	126463	32.70	329	329	315	418	226	322	319.27	0.65	0	-13648	337	329	324	316	311	327	314	447	96	500	190	1	1	89372043	282	-0.55	0.92	12	0.14	-579.00	343.00	2120	20231220	-85.09	241	20240805	31.12	1292	-75.54	20240104	241	31.12	20240805	4645	-93.20	20230821	241	31.12	20240805	0.00	N	177350	500	446 억		582205	N	N	0	N	00	N
80	20240819	100843	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	319	-3	5	-0.93	27856928	86956	22.48	329	329	317	418	226	322	320.36	0.65	0	-9329	337	329	324	316	311	327	314	447	96	500	190	1	1	89372043	285	-0.55	0.93	12	0.10	-579.00	343.00	2120	20231220	-84.95	241	20240805	32.37	1292	-75.31	20240104	241	32.37	20240805	4645	-93.13	20230821	241	32.37	20240805	0.00	N	177350	500	446 억		582205	N	N	0	N	00	N
81	20240819	090841	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	320	-2	5	-0.62	9892042	30653	7.93	329	329	318	418	226	322	322.71	0.65	0	-2238	337	329	324	316	311	327	314	447	96	500	190	1	1	89372043	286	-0.55	0.93	12	0.03	-579.00	343.00	2120	20231220	-84.91	241	20240805	32.78	1292	-75.23	20240104	241	32.78	20240805	4645	-93.11	20230821	241	32.78	20240805	0.00	N	177350	500	446 억		582205	N	N	0	N	00	N
82	20240816	160834	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	322	-4	5	-1.23	125064163	386236	76.77	327	332	319	423	229	326	323.80	0.71	0	-53234	336	331	325	320	314	333	322	447	97	500	190	1	1	89372043	288	-0.56	0.94	12	0.43	-579.00	343.00	2120	20231220	-84.81	241	20240805	33.61	1292	-75.08	20240104	241	33.61	20240805	4780	-93.26	20230817	241	33.61	20240805	0.00	N	177350	500	446 억		631990	N	N	0	N	00	N
83	20240816	150836	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	322	-4	5	-1.23	120272270	371337	73.81	327	332	319	423	229	326	323.89	0.71	0	-53461	336	331	325	320	314	333	322	447	97	500	190	1	1	89372043	288	-0.56	0.94	12	0.42	-579.00	343.00	2120	20231220	-84.81	241	20240805	33.61	1292	-75.08	20240104	241	33.61	20240805	4780	-93.26	20230817	241	33.61	20240805	0.00	N	177350	500	446 억		631990	N	N	0	N	00	N
84	20240816	140839	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	322	-4	5	-1.23	116010173	358167	71.19	327	332	319	423	229	326	323.90	0.71	0	-50134	336	331	325	320	314	333	322	447	97	500	190	1	1	89372043	288	-0.56	0.94	12	0.40	-579.00	343.00	2120	20231220	-84.81	241	20240805	33.61	1292	-75.08	20240104	241	33.61	20240805	4780	-93.26	20230817	241	33.61	20240805	0.00	N	177350	500	446 억		631990	N	N	0	N	00	N
85	20240816	130842	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	321	-5	5	-1.53	97003564	299124	59.45	327	332	320	423	229	326	324.29	0.71	0	-52005	336	331	325	320	314	333	322	447	97	500	190	1	1	89372043	287	-0.55	0.94	12	0.33	-579.00	343.00	2120	20231220	-84.86	241	20240805	33.20	1292	-75.15	20240104	241	33.20	20240805	4780	-93.28	20230817	241	33.20	20240805	0.00	N	177350	500	446 억		631990	N	N	0	N	00	N
86	20240816	120836	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	323	-3	5	-0.92	64340968	197371	39.23	327	332	321	423	229	326	325.99	0.71	0	-17928	336	331	325	320	314	333	322	447	97	500	190	1	1	89372043	289	-0.56	0.94	12	0.22	-579.00	343.00	2120	20231220	-84.76	241	20240805	34.02	1292	-75.00	20240104	241	34.02	20240805	4780	-93.24	20230817	241	34.02	20240805	0.00	N	177350	500	446 억		631990	N	N	0	N	00	N
87	20240816	110840	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	324	-2	5	-0.61	51905543	158722	31.55	327	332	321	423	229	326	327.02	0.71	0	-18309	336	331	325	320	314	333	322	447	97	500	190	1	1	89372043	290	-0.56	0.94	12	0.18	-579.00	343.00	2120	20231220	-84.72	241	20240805	34.44	1292	-74.92	20240104	241	34.44	20240805	4780	-93.22	20230817	241	34.44	20240805	0.00	N	177350	500	446 억		631990	N	N	0	N	00	N
88	20240816	100837	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	331	5	2	1.53	25495470	77807	15.46	327	332	326	423	229	326	327.68	0.71	0	4643	336	331	325	320	314	333	322	447	97	500	190	1	1	89372043	296	-0.57	0.97	12	0.09	-579.00	343.00	2120	20231220	-84.39	241	20240805	37.34	1292	-74.38	20240104	241	37.34	20240805	4780	-93.08	20230817	241	37.34	20240805	0.00	N	177350	500	446 억		631990	N	N	0	N	00	N
89	20240816	090837	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	327	1	2	0.31	4193496	12807	2.55	327	331	326	423	229	326	327.44	0.71	0	3044	336	331	325	320	314	333	322	447	97	500	190	1	1	89372043	292	-0.56	0.95	12	0.01	-579.00	343.00	2120	20231220	-84.58	241	20240805	35.68	1292	-74.69	20240104	241	35.68	20240805	4780	-93.16	20230817	241	35.68	20240805	0.00	N	177350	500	446 억		631990	N	N	0	N	00	N
90	20240814	160837	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	326	6	2	1.88	163519035	502528	94.83	320	330	319	416	224	320	325.39	0.73	0	-20090	334	326	320	312	306	324	310	447	96	500	190	1	1	89372043	291	-0.56	0.95	12	0.56	-579.00	343.00	2120	20231220	-84.62	241	20240805	35.27	1292	-74.77	20240104	241	35.27	20240805	4950	-93.41	20230814	241	35.27	20240805	0.00	N	177350	500	446 억		652139	N	N	0	N	00	N
91	20240814	150840	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	327	7	2	2.19	141157058	433937	81.89	320	330	319	416	224	320	325.29	0.73	0	-20151	334	326	320	312	306	324	310	447	96	500	190	1	1	89372043	292	-0.56	0.95	12	0.49	-579.00	343.00	2120	20231220	-84.58	241	20240805	35.68	1292	-74.69	20240104	241	35.68	20240805	4950	-93.39	20230814	241	35.68	20240805	0.00	N	177350	500	446 억		652139	N	N	0	N	00	N
92	20240814	140844	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	325	5	2	1.56	109559192	336607	63.52	320	330	319	416	224	320	325.48	0.73	0	-28941	334	326	320	312	306	324	310	447	96	500	190	1	1	89372043	290	-0.56	0.95	12	0.38	-579.00	343.00	2120	20231220	-84.67	241	20240805	34.85	1292	-74.85	20240104	241	34.85	20240805	4950	-93.43	20230814	241	34.85	20240805	0.00	N	177350	500	446 억		652139	N	N	0	N	00	N
93	20240814	130840	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	325	5	2	1.56	102528782	314959	59.43	320	330	319	416	224	320	325.53	0.73	0	-26025	334	326	320	312	306	324	310	447	96	500	190	1	1	89372043	290	-0.56	0.95	12	0.35	-579.00	343.00	2120	20231220	-84.67	241	20240805	34.85	1292	-74.85	20240104	241	34.85	20240805	4950	-93.43	20230814	241	34.85	20240805	0.00	N	177350	500	446 억		652139	N	N	0	N	00	N
94	20240814	120836	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	327	7	2	2.19	95140245	292251	55.15	320	330	319	416	224	320	325.54	0.73	0	-20690	334	326	320	312	306	324	310	447	96	500	190	1	1	89372043	292	-0.56	0.95	12	0.33	-579.00	343.00	2120	20231220	-84.58	241	20240805	35.68	1292	-74.69	20240104	241	35.68	20240805	4950	-93.39	20230814	241	35.68	20240805	0.00	N	177350	500	446 억		652139	N	N	0	N	00	N
95	20240814	110832	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	327	7	2	2.19	84909789	260955	49.24	320	329	319	416	224	320	325.38	0.73	0	-14847	334	326	320	312	306	324	310	447	96	500	190	1	1	89372043	292	-0.56	0.95	12	0.29	-579.00	343.00	2120	20231220	-84.58	241	20240805	35.68	1292	-74.69	20240104	241	35.68	20240805	4950	-93.39	20230814	241	35.68	20240805	0.00	N	177350	500	446 억		652139	N	N	0	N	00	N
96	20240814	100831	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	328	8	2	2.50	33723273	104274	19.68	320	328	319	416	224	320	323.41	0.73	0	47770	334	326	320	312	306	324	310	447	96	500	190	1	1	89372043	293	-0.57	0.96	12	0.12	-579.00	343.00	2120	20231220	-84.53	241	20240805	36.10	1292	-74.61	20240104	241	36.10	20240805	4950	-93.37	20230814	241	36.10	20240805	0.00	N	177350	500	446 억		652139	N	N	0	N	00	N
97	20240814	090904	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	322	2	2	0.62	6487784	20196	3.81	320	323	319	416	224	320	321.24	0.73	0	8531	334	326	320	312	306	324	310	447	96	500	190	1	1	89372043	288	-0.56	0.94	12	0.02	-579.00	343.00	2120	20231220	-84.81	241	20240805	33.61	1292	-75.08	20240104	241	33.61	20240805	4950	-93.49	20230814	241	33.61	20240805	0.00	N	177350	500	446 억		652139	N	N	0	N	00	N
98	20240813	160824	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	320	-11	5	-3.32	168966309	529919	90.93	327	328	314	430	232	331	318.85	0.70	0	25498	361	346	334	319	307	344	317	447	99	500	190	1	1	89372043	286	-0.55	0.93	12	0.59	-579.00	343.00	2120	20231220	-84.91	241	20240805	32.78	1292	-75.23	20240104	241	32.78	20240805	4950	-93.54	20230814	241	32.78	20240805	0.00	N	177350	500	446 억		625343	N	N	0	N	00	N
99	20240813	150830	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	322	-9	5	-2.72	160731554	504185	86.51	327	328	314	430	232	331	318.79	0.70	0	29620	361	346	334	319	307	344	317	447	99	500	190	1	1	89372043	288	-0.56	0.94	12	0.56	-579.00	343.00	2120	20231220	-84.81	241	20240805	33.61	1292	-75.08	20240104	241	33.61	20240805	4950	-93.49	20230814	241	33.61	20240805	0.00	N	177350	500	446 억		625343	N	N	0	N	00	N
100	20240813	140831	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	318	-13	5	-3.93	144716371	454063	77.91	327	328	314	430	232	331	318.71	0.70	0	26105	361	346	334	319	307	344	317	447	99	500	190	1	1	89372043	284	-0.55	0.93	12	0.51	-579.00	343.00	2120	20231220	-85.00	241	20240805	31.95	1292	-75.39	20240104	241	31.95	20240805	4950	-93.58	20230814	241	31.95	20240805	0.00	N	177350	500	446 억		625343	N	N	0	N	00	N
101	20240813	130831	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	317	-14	5	-4.23	130164845	408095	70.02	327	328	314	430	232	331	318.96	0.70	0	21589	361	346	334	319	307	344	317	447	99	500	190	1	1	89372043	283	-0.55	0.92	12	0.46	-579.00	343.00	2120	20231220	-85.05	241	20240805	31.54	1292	-75.46	20240104	241	31.54	20240805	4950	-93.60	20230814	241	31.54	20240805	0.00	N	177350	500	446 억		625343	N	N	0	N	00	N
102	20240813	120825	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	317	-14	5	-4.23	121316219	380152	65.23	327	328	314	430	232	331	319.13	0.70	0	22729	361	346	334	319	307	344	317	447	99	500	190	1	1	89372043	283	-0.55	0.92	12	0.43	-579.00	343.00	2120	20231220	-85.05	241	20240805	31.54	1292	-75.46	20240104	241	31.54	20240805	4950	-93.60	20230814	241	31.54	20240805	0.00	N	177350	500	446 억		625343	N	N	0	N	00	N
103	20240813	110823	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	319	-12	5	-3.63	90553134	282669	48.50	327	328	315	430	232	331	320.35	0.70	0	17629	361	346	334	319	307	344	317	447	99	500	190	1	1	89372043	285	-0.55	0.93	12	0.32	-579.00	343.00	2120	20231220	-84.95	241	20240805	32.37	1292	-75.31	20240104	241	32.37	20240805	4950	-93.56	20230814	241	32.37	20240805	0.00	N	177350	500	446 억		625343	N	N	0	N	00	N
104	20240813	100826	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	318	-13	5	-3.93	72968104	227268	39.00	327	328	316	430	232	331	321.07	0.70	0	18751	361	346	334	319	307	344	317	447	99	500	190	1	1	89372043	284	-0.55	0.93	12	0.25	-579.00	343.00	2120	20231220	-85.00	241	20240805	31.95	1292	-75.39	20240104	241	31.95	20240805	4950	-93.58	20230814	241	31.95	20240805	0.00	N	177350	500	446 억		625343	N	N	0	N	00	N
105	20240813	090829	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	326	-5	5	-1.51	6402637	19600	3.36	327	328	325	430	232	331	326.67	0.70	0	1607	361	346	334	319	307	344	317	447	99	500	190	1	1	89372043	291	-0.56	0.95	12	0.02	-579.00	343.00	2120	20231220	-84.62	241	20240805	35.27	1292	-74.77	20240104	241	35.27	20240805	4950	-93.41	20230814	241	35.27	20240805	0.00	N	177350	500	446 억		625343	N	N	0	N	00	N
106	20240812	160819	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	331	-3	5	-0.90	192315879	581989	21.31	331	349	322	434	234	334	330.44	0.53	0	135652	403	368	342	307	281	386	325	447	100	500	200	1	1	89372043	296	-0.57	0.97	12	0.65	-579.00	343.00	2120	20231220	-84.39	241	20240805	37.34	1292	-74.38	20240104	241	37.34	20240805	4950	-93.31	20230814	241	37.34	20240805	0.00	N	177350	500	446 억		473523	N	N	0	N	00	N
107	20240812	150819	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	330	-4	5	-1.20	182567920	552538	20.24	331	349	322	434	234	334	330.42	0.53	0	142111	403	368	342	307	281	386	325	447	100	500	200	1	1	89372043	295	-0.57	0.96	12	0.62	-579.00	343.00	2120	20231220	-84.43	241	20240805	36.93	1292	-74.46	20240104	241	36.93	20240805	4950	-93.33	20230814	241	36.93	20240805	0.00	N	177350	500	446 억		473523	N	N	0	N	00	N
108	20240812	140820	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	327	-7	5	-2.10	167730552	507245	18.58	331	349	322	434	234	334	330.67	0.53	0	143099	403	368	342	307	281	386	325	447	100	500	200	1	1	89372043	292	-0.56	0.95	12	0.57	-579.00	343.00	2120	20231220	-84.58	241	20240805	35.68	1292	-74.69	20240104	241	35.68	20240805	4950	-93.39	20230814	241	35.68	20240805	0.00	N	177350	500	446 억		473523	N	N	0	N	00	N
109	20240812	130816	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	334	0	3	0.00	152530140	460987	16.88	331	349	322	434	234	334	330.88	0.53	0	140045	403	368	342	307	281	386	325	447	100	500	200	1	1	89372043	299	-0.58	0.97	12	0.52	-579.00	343.00	2120	20231220	-84.25	241	20240805	38.59	1292	-74.15	20240104	241	38.59	20240805	4950	-93.25	20230814	241	38.59	20240805	0.00	N	177350	500	446 억		473523	N	N	0	N	00	N
110	20240812	120817	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	331	-3	5	-0.90	125589431	379343	13.89	331	349	322	434	234	334	331.07	0.53	0	151565	403	368	342	307	281	386	325	447	100	500	200	1	1	89372043	296	-0.57	0.97	12	0.42	-579.00	343.00	2120	20231220	-84.39	241	20240805	37.34	1292	-74.38	20240104	241	37.34	20240805	4950	-93.31	20230814	241	37.34	20240805	0.00	N	177350	500	446 억		473523	N	N	0	N	00	N
111	20240812	110818	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	327	-7	5	-2.10	116049608	350378	12.83	331	349	322	434	234	334	331.21	0.53	0	152332	403	368	342	307	281	386	325	447	100	500	200	1	1	89372043	292	-0.56	0.95	12	0.39	-579.00	343.00	2120	20231220	-84.58	241	20240805	35.68	1292	-74.69	20240104	241	35.68	20240805	4950	-93.39	20230814	241	35.68	20240805	0.00	N	177350	500	446 억		473523	N	N	0	N	00	N
112	20240812	100810	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	331	-3	5	-0.90	87394732	263066	9.63	331	349	322	434	234	334	332.22	0.53	0	120125	403	368	342	307	281	386	325	447	100	500	200	1	1	89372043	296	-0.57	0.97	12	0.29	-579.00	343.00	2120	20231220	-84.39	241	20240805	37.34	1292	-74.38	20240104	241	37.34	20240805	4950	-93.31	20230814	241	37.34	20240805	0.00	N	177350	500	446 억		473523	N	N	0	N	00	N
113	20240812	090809	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	334	0	3	0.00	14287165	42767	1.57	331	349	331	434	234	334	334.07	0.53	0	5645	403	368	342	307	281	386	325	447	100	500	200	1	1	89372043	299	-0.58	0.97	12	0.05	-579.00	343.00	2120	20231220	-84.25	241	20240805	38.59	1292	-74.15	20240104	241	38.59	20240805	4950	-93.25	20230814	241	38.59	20240805	0.00	N	177350	500	446 억		473523	N	N	0	N	00	N
114	20240809	160806	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	334	16	2	5.03	948380512	2730025	746.90	316	377	316	413	223	318	347.39	0.56	0	12215	331	324	314	307	297	328	311	447	95	500	190	1	1	89372043	299	-0.58	0.97	12	3.05	-579.00	343.00	2120	20231220	-84.25	241	20240805	38.59	1292	-74.15	20240104	241	38.59	20240805	4965	-93.27	20230811	241	38.59	20240805	0.00	N	177350	500	446 억		497088	N	N	0	N	00	N
115	20240809	150825	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	336	18	2	5.66	936467856	2694314	737.13	316	377	316	413	223	318	347.57	0.56	0	23299	331	324	314	307	297	328	311	447	95	500	190	1	1	89372043	300	-0.58	0.98	12	3.01	-579.00	343.00	2120	20231220	-84.15	241	20240805	39.42	1292	-73.99	20240104	241	39.42	20240805	4965	-93.23	20230811	241	39.42	20240805	0.00	N	177350	500	446 억		497088	N	N	0	N	00	N
116	20240809	140827	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	337	19	2	5.97	916576817	2635019	720.91	316	377	316	413	223	318	347.84	0.56	0	20833	331	324	314	307	297	328	311	447	95	500	190	1	1	89372043	301	-0.58	0.98	12	2.95	-579.00	343.00	2120	20231220	-84.10	241	20240805	39.83	1292	-73.92	20240104	241	39.83	20240805	4965	-93.21	20230811	241	39.83	20240805	0.00	N	177350	500	446 억		497088	N	N	0	N	00	N
117	20240809	130822	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	337	19	2	5.97	885740400	2543174	695.78	316	377	316	413	223	318	348.28	0.56	0	15732	331	324	314	307	297	328	311	447	95	500	190	1	1	89372043	301	-0.58	0.98	12	2.85	-579.00	343.00	2120	20231220	-84.10	241	20240805	39.83	1292	-73.92	20240104	241	39.83	20240805	4965	-93.21	20230811	241	39.83	20240805	0.00	N	177350	500	446 억		497088	N	N	0	N	00	N
118	20240809	120821	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	332	14	2	4.40	868050991	2490124	681.27	316	377	316	413	223	318	348.60	0.56	0	5665	331	324	314	307	297	328	311	447	95	500	190	1	1	89372043	297	-0.57	0.97	12	2.79	-579.00	343.00	2120	20231220	-84.34	241	20240805	37.76	1292	-74.30	20240104	241	37.76	20240805	4965	-93.31	20230811	241	37.76	20240805	0.00	N	177350	500	446 억		497088	N	N	0	N	00	N
119	20240809	110814	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	337	19	2	5.97	813301418	2326583	636.53	316	377	316	413	223	318	349.57	0.56	0	-32090	331	324	314	307	297	328	311	447	95	500	190	1	1	89372043	301	-0.58	0.98	12	2.60	-579.00	343.00	2120	20231220	-84.10	241	20240805	39.83	1292	-73.92	20240104	241	39.83	20240805	4965	-93.21	20230811	241	39.83	20240805	0.00	N	177350	500	446 억		497088	N	N	0	N	00	N
120	20240809	100823	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	359	41	2	12.89	664702527	1891018	517.36	316	377	316	413	223	318	351.51	0.56	0	-14093	331	324	314	307	297	328	311	447	95	500	190	1	1	89372043	321	-0.62	1.05	12	2.12	-579.00	343.00	2120	20231220	-83.07	241	20240805	48.96	1292	-72.21	20240104	241	48.96	20240805	4965	-92.77	20230811	241	48.96	20240805	0.00	N	177350	500	446 억		497088	N	N	0	N	00	N
121	20240809	090816	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	322	4	2	1.26	56367841	176292	48.23	316	322	316	413	223	318	319.74	0.56	0	144703	331	324	314	307	297	328	311	447	95	500	190	1	1	89372043	288	-0.56	0.94	12	0.20	-579.00	343.00	2120	20231220	-84.81	241	20240805	33.61	1292	-75.08	20240104	241	33.61	20240805	4965	-93.51	20230811	241	33.61	20240805	0.00	N	177350	500	446 억		497088	N	N	0	N	00	N
122	20240808	160802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	318	6	2	1.92	114282247	365490	108.69	308	321	304	405	219	312	312.68	0.44	0	104040	324	317	309	302	294	321	306	447	93	500	180	1	1	89372043	284	-0.55	0.93	12	0.41	-579.00	343.00	2120	20231220	-85.00	241	20240805	31.95	1292	-75.39	20240104	241	31.95	20240805	4970	-93.60	20230808	241	31.95	20240805	0.00	N	177350	500	446 억		396615	N	N	0	N	00	N
123	20240808	150813	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	317	5	2	1.60	109433446	350214	104.15	308	321	304	405	219	312	312.48	0.44	0	104901	324	317	309	302	294	321	306	447	93	500	180	1	1	89372043	283	-0.55	0.92	12	0.39	-579.00	343.00	2120	20231220	-85.05	241	20240805	31.54	1292	-75.46	20240104	241	31.54	20240805	4970	-93.62	20230808	241	31.54	20240805	0.00	N	177350	500	446 억		396615	N	N	0	N	00	N
124	20240808	140814	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	316	4	2	1.28	86393173	277838	82.62	308	316	304	405	219	312	310.95	0.44	0	83224	324	317	309	302	294	321	306	447	93	500	180	1	1	89372043	282	-0.55	0.92	12	0.31	-579.00	343.00	2120	20231220	-85.09	241	20240805	31.12	1292	-75.54	20240104	241	31.12	20240805	4970	-93.64	20230808	241	31.12	20240805	0.00	N	177350	500	446 억		396615	N	N	0	N	00	N
125	20240808	130813	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	312	0	3	0.00	62321479	201112	59.81	308	315	304	405	219	312	309.88	0.44	0	25819	324	317	309	302	294	321	306	447	93	500	180	1	1	89372043	279	-0.54	0.91	12	0.23	-579.00	343.00	2120	20231220	-85.28	241	20240805	29.46	1292	-75.85	20240104	241	29.46	20240805	4970	-93.72	20230808	241	29.46	20240805	0.00	N	177350	500	446 억		396615	N	N	0	N	00	N
126	20240808	120819	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	311	-1	5	-0.32	59156537	190966	56.79	308	315	304	405	219	312	309.78	0.44	0	33570	324	317	309	302	294	321	306	447	93	500	180	1	1	89372043	278	-0.54	0.91	12	0.21	-579.00	343.00	2120	20231220	-85.33	241	20240805	29.05	1292	-75.93	20240104	241	29.05	20240805	4970	-93.74	20230808	241	29.05	20240805	0.00	N	177350	500	446 억		396615	N	N	0	N	00	N
127	20240808	110812	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	313	1	2	0.32	41513506	134543	40.01	308	314	304	405	219	312	308.55	0.44	0	32775	324	317	309	302	294	321	306	447	93	500	180	1	1	89372043	280	-0.54	0.91	12	0.15	-579.00	343.00	2120	20231220	-85.24	241	20240805	29.88	1292	-75.77	20240104	241	29.88	20240805	4970	-93.70	20230808	241	29.88	20240805	0.00	N	177350	500	446 억		396615	N	N	0	N	00	N
128	20240808	100810	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	310	-2	5	-0.64	24123147	78596	23.37	308	311	304	405	219	312	306.93	0.44	0	17752	324	317	309	302	294	321	306	447	93	500	180	1	1	89372043	277	-0.54	0.90	12	0.09	-579.00	343.00	2120	20231220	-85.38	241	20240805	28.63	1292	-76.01	20240104	241	28.63	20240805	4970	-93.76	20230808	241	28.63	20240805	0.00	N	177350	500	446 억		396615	N	N	0	N	00	N
129	20240808	090806	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	305	-7	5	-2.24	2070515	6730	2.00	308	309	305	405	219	312	307.65	0.44	0	-657	324	317	309	302	294	321	306	447	93	500	180	1	1	89372043	273	-0.53	0.89	12	0.01	-579.00	343.00	2120	20231220	-85.61	241	20240805	26.56	1292	-76.39	20240104	241	26.56	20240805	4970	-93.86	20230808	241	26.56	20240805	0.00	N	177350	500	446 억		396615	N	N	0	N	00	N
130	20240807	160752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	312	5	2	1.63	103767015	335310	46.43	307	316	301	399	215	307	309.47	0.34	0	93009	339	322	300	283	261	331	292	447	92	500	180	1	1	89372043	279	-0.54	0.91	12	0.38	-579.00	343.00	2120	20231220	-85.28	241	20240805	29.46	1292	-75.85	20240104	241	29.46	20240805	5000	-93.76	20230807	241	29.46	20240805	0.00	N	177350	500	446 억		306167	N	N	0	N	00	N
131	20240807	150805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	312	5	2	1.63	97023179	313571	43.42	307	316	301	399	215	307	309.41	0.34	0	93200	339	322	300	283	261	331	292	447	92	500	180	1	1	89372043	279	-0.54	0.91	12	0.35	-579.00	343.00	2120	20231220	-85.28	241	20240805	29.46	1292	-75.85	20240104	241	29.46	20240805	5000	-93.76	20230807	241	29.46	20240805	0.00	N	177350	500	446 억		306167	N	N	0	N	00	N
132	20240807	140810	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	311	4	2	1.30	86280896	278983	38.63	307	316	301	399	215	307	309.27	0.34	0	94578	339	322	300	283	261	331	292	447	92	500	180	1	1	89372043	278	-0.54	0.91	12	0.31	-579.00	343.00	2120	20231220	-85.33	241	20240805	29.05	1292	-75.93	20240104	241	29.05	20240805	5000	-93.78	20230807	241	29.05	20240805	0.00	N	177350	500	446 억		306167	N	N	0	N	00	N
133	20240807	130804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	313	6	2	1.95	80886624	261703	36.23	307	316	301	399	215	307	309.08	0.34	0	90261	339	322	300	283	261	331	292	447	92	500	180	1	1	89372043	280	-0.54	0.91	12	0.29	-579.00	343.00	2120	20231220	-85.24	241	20240805	29.88	1292	-75.77	20240104	241	29.88	20240805	5000	-93.74	20230807	241	29.88	20240805	0.00	N	177350	500	446 억		306167	N	N	0	N	00	N
134	20240807	120807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	316	9	2	2.93	66560621	215925	29.90	307	316	301	399	215	307	308.26	0.34	0	85392	339	322	300	283	261	331	292	447	92	500	180	1	1	89372043	282	-0.55	0.92	12	0.24	-579.00	343.00	2120	20231220	-85.09	241	20240805	31.12	1292	-75.54	20240104	241	31.12	20240805	5000	-93.68	20230807	241	31.12	20240805	0.00	N	177350	500	446 억		306167	N	N	0	N	00	N
135	20240807	110806	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	313	6	2	1.95	49291513	160914	22.28	307	314	301	399	215	307	306.32	0.34	0	48304	339	322	300	283	261	331	292	447	92	500	180	1	1	89372043	280	-0.54	0.91	12	0.18	-579.00	343.00	2120	20231220	-85.24	241	20240805	29.88	1292	-75.77	20240104	241	29.88	20240805	5000	-93.74	20230807	241	29.88	20240805	0.00	N	177350	500	446 억		306167	N	N	0	N	00	N
136	20240807	100800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	305	-2	5	-0.65	21860324	71553	9.91	307	310	301	399	215	307	305.51	0.34	0	8671	339	322	300	283	261	331	292	447	92	500	180	1	1	89372043	273	-0.53	0.89	12	0.08	-579.00	343.00	2120	20231220	-85.61	241	20240805	26.56	1292	-76.39	20240104	241	26.56	20240805	5000	-93.90	20230807	241	26.56	20240805	0.00	N	177350	500	446 억		306167	N	N	0	N	00	N
137	20240807	090827	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	306	-1	5	-0.33	5286007	17325	2.40	307	310	301	399	215	307	305.11	0.34	0	-4116	339	322	300	283	261	331	292	447	92	500	180	1	1	89372043	273	-0.53	0.89	12	0.02	-579.00	343.00	2120	20231220	-85.57	241	20240805	26.97	1292	-76.32	20240104	241	26.97	20240805	5000	-93.88	20230807	241	26.97	20240805	0.00	N	177350	500	446 억		306167	N	N	0	N	00	N
138	20240806	160750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	307	17	2	5.86	219048506	721230	63.13	280	317	278	377	203	290	303.72	0.09	0	222421	392	341	291	240	190	316	215	447	87	500	170	1	1	89372043	274	-0.53	0.90	12	0.81	-579.00	343.00	2120	20231220	-85.52	241	20240805	27.39	1292	-76.24	20240104	241	27.39	20240805	5000	-93.86	20230807	241	27.39	20240805	0.00	N	177350	500	446 억		81283	N	N	0	N	00	N
139	20240806	150802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	308	18	2	6.21	215545970	709783	62.13	280	317	278	377	203	290	303.68	0.09	0	225390	392	341	291	240	190	316	215	447	87	500	170	1	1	89372043	275	-0.53	0.90	12	0.79	-579.00	343.00	2120	20231220	-85.47	241	20240805	27.80	1292	-76.16	20240104	241	27.80	20240805	5000	-93.84	20230807	241	27.80	20240805	0.00	N	177350	500	446 억		81283	N	N	0	N	00	N
140	20240806	140759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	306	16	2	5.52	192305940	633608	55.46	280	317	278	377	203	290	303.51	0.09	0	184726	392	341	291	240	190	316	215	447	87	500	170	1	1	89372043	273	-0.53	0.89	12	0.71	-579.00	343.00	2120	20231220	-85.57	241	20240805	26.97	1292	-76.32	20240104	241	26.97	20240805	5000	-93.88	20230807	241	26.97	20240805	0.00	N	177350	500	446 억		81283	N	N	0	N	00	N
141	20240806	130801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	311	21	2	7.24	179910800	593108	51.92	280	317	278	377	203	290	303.34	0.09	0	179436	392	341	291	240	190	316	215	447	87	500	170	1	1	89372043	278	-0.54	0.91	12	0.66	-579.00	343.00	2120	20231220	-85.33	241	20240805	29.05	1292	-75.93	20240104	241	29.05	20240805	5000	-93.78	20230807	241	29.05	20240805	0.00	N	177350	500	446 억		81283	N	N	0	N	00	N
142	20240806	120802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	306	16	2	5.52	168509848	556261	48.69	280	317	278	377	203	290	302.93	0.09	0	168413	392	341	291	240	190	316	215	447	87	500	170	1	1	89372043	273	-0.53	0.89	12	0.62	-579.00	343.00	2120	20231220	-85.57	241	20240805	26.97	1292	-76.32	20240104	241	26.97	20240805	5000	-93.88	20230807	241	26.97	20240805	0.00	N	177350	500	446 억		81283	N	N	0	N	00	N
143	20240806	110751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	305	15	2	5.17	147430176	487033	42.63	280	317	278	377	203	290	302.71	0.09	0	128490	392	341	291	240	190	316	215	447	87	500	170	1	1	89372043	273	-0.53	0.89	12	0.54	-579.00	343.00	2120	20231220	-85.61	241	20240805	26.56	1292	-76.39	20240104	241	26.56	20240805	5000	-93.90	20230807	241	26.56	20240805	0.00	N	177350	500	446 억		81283	N	N	0	N	00	N
144	20240806	100751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	311	21	2	7.24	112010118	370883	32.46	280	317	278	377	203	290	302.01	0.09	0	106795	392	341	291	240	190	316	215	447	87	500	170	1	1	89372043	278	-0.54	0.91	12	0.41	-579.00	343.00	2120	20231220	-85.33	241	20240805	29.05	1292	-75.93	20240104	241	29.05	20240805	5000	-93.78	20230807	241	29.05	20240805	0.00	N	177350	500	446 억		81283	N	N	0	N	00	N
145	20240806	090757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	302	12	2	4.14	35974418	121743	10.66	280	307	278	377	203	290	295.49	0.09	0	3838	392	341	291	240	190	316	215	447	87	500	170	1	1	89372043	270	-0.52	0.88	12	0.14	-579.00	343.00	2120	20231220	-85.75	241	20240805	25.31	1292	-76.63	20240104	241	25.31	20240805	5000	-93.96	20230807	241	25.31	20240805	0.00	N	177350	500	446 억		81283	N	N	0	N	00	N
146	20240805	160741	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	290	-52	5	-15.20	348203119	1138595	216.88	342	342	241	444	240	342	305.85	0.08	0	5391	363	352	345	334	327	349	331	447	102	500	200	1	1	89372043	259	-0.50	0.85	12	1.27	-579.00	343.00	2120	20231220	-86.32	241	20240805	20.33	1292	-77.55	20240104	241	20.33	20240805	5000	-94.20	20230807	241	20.33	20240805	0.00	N	177350	500	446 억		73074	N	N	0	N	00	N
147	20240805	150754	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	287	-55	5	-16.08	321756037	1046692	199.37	342	342	241	444	240	342	307.40	0.08	0	-13812	363	352	345	334	327	349	331	447	102	500	200	1	1	89372043	256	-0.50	0.84	12	1.17	-579.00	343.00	2120	20231220	-86.46	241	20240805	19.09	1292	-77.79	20240104	241	19.09	20240805	5000	-94.26	20230807	241	19.09	20240805	0.00	N	177350	500	446 억		73074	N	N	0	N	00	N
148	20240805	140756	58	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	303	-39	5	-11.40	239113540	756768	144.15	342	342	302	444	240	342	315.97	0.08	0	-35614	363	352	345	334	327	349	331	447	102	500	200	1	1	89372043	271	-0.52	0.88	12	0.85	-579.00	343.00	2120	20231220	-85.71	302	20240805	0.33	1292	-76.55	20240104	302	0.33	20240805	5000	-93.94	20230807	302	0.33	20240805	0.00	N	177350	500	446 억		73074	N	N	0	N	00	N
149	20240805	130754	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	312	-30	5	-8.77	193332216	608004	115.81	342	342	310	444	240	342	317.98	0.08	0	-33615	363	352	345	334	327	349	331	447	102	500	200	1	1	89372043	279	-0.54	0.91	12	0.68	-579.00	343.00	2120	20231220	-85.28	310	20240805	0.65	1292	-75.85	20240104	310	0.65	20240805	5000	-93.76	20230807	310	0.65	20240805	0.00	N	177350	500	446 억		73074	N	N	0	N	00	N
150	20240805	120749	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	315	-27	5	-7.89	161467687	506181	96.42	342	342	310	444	240	342	318.99	0.08	0	-15967	363	352	345	334	327	349	331	447	102	500	200	1	1	89372043	282	-0.54	0.92	12	0.57	-579.00	343.00	2120	20231220	-85.14	310	20240805	1.61	1292	-75.62	20240104	310	1.61	20240805	5000	-93.70	20230807	310	1.61	20240805	0.00	N	177350	500	446 억		73074	N	N	0	N	00	N
151	20240805	110750	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	316	-26	5	-7.60	133589297	417684	79.56	342	342	310	444	240	342	319.83	0.08	0	-6102	363	352	345	334	327	349	331	447	102	500	200	1	1	89372043	282	-0.55	0.92	12	0.47	-579.00	343.00	2120	20231220	-85.09	310	20240805	1.94	1292	-75.54	20240104	310	1.94	20240805	5000	-93.68	20230807	310	1.94	20240805	0.00	N	177350	500	446 억		73074	N	N	0	N	00	N
152	20240805	100748	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	317	-25	5	-7.31	97240870	302387	57.60	342	342	310	444	240	342	321.58	0.08	0	-33274	363	352	345	334	327	349	331	447	102	500	200	1	1	89372043	283	-0.55	0.92	12	0.34	-579.00	343.00	2120	20231220	-85.05	310	20240805	2.26	1292	-75.46	20240104	310	2.26	20240805	5000	-93.66	20230807	310	2.26	20240805	0.00	N	177350	500	446 억		73074	N	N	0	N	00	N
153	20240805	090743	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	326	-16	5	-4.68	10462189	31409	5.98	342	342	322	444	240	342	333.09	0.08	0	-14924	363	352	345	334	327	349	331	447	102	500	200	1	1	89372043	291	-0.56	0.95	12	0.04	-579.00	343.00	2120	20231220	-84.62	322	20240805	1.24	1292	-74.77	20240104	322	1.24	20240805	5000	-93.48	20230807	322	1.24	20240805	0.00	N	177350	500	446 억		73074	N	N	0	N	00	N
154	20240802	160736	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	342	-15	5	-4.20	180871851	524409	248.43	353	356	338	464	250	357	344.91	0.26	0	-163370	362	359	355	352	348	361	354	447	107	500	210	1	1	89372043	306	-0.59	1.00	12	0.59	-579.00	343.00	2120	20231220	-83.87	338	20240802	1.18	1292	-73.53	20240104	338	1.18	20240802	5260	-93.50	20230802	338	1.18	20240802	0.00	N	177350	500	446 억		230611	N	N	0	N	00	N
155	20240802	150735	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	340	-17	5	-4.76	168838975	489209	231.76	353	356	338	464	250	357	345.13	0.26	0	-138006	362	359	355	352	348	361	354	447	107	500	210	1	1	89372043	304	-0.59	0.99	12	0.55	-579.00	343.00	2120	20231220	-83.96	338	20240802	0.59	1292	-73.68	20240104	338	0.59	20240802	5260	-93.54	20230802	338	0.59	20240802	0.00	N	177350	500	446 억		230611	N	N	0	N	00	N
156	20240802	140739	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	340	-17	5	-4.76	135273283	390279	184.89	353	356	340	464	250	357	346.61	0.26	0	-138595	362	359	355	352	348	361	354	447	107	500	210	1	1	89372043	304	-0.59	0.99	12	0.44	-579.00	343.00	2120	20231220	-83.96	340	20240802	0.00	1292	-73.68	20240104	340	0.00	20240802	5260	-93.54	20230802	340	0.00	20240802	0.00	N	177350	500	446 억		230611	N	N	0	N	00	N
157	20240802	130736	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	341	-16	5	-4.48	126567130	364728	172.78	353	356	340	464	250	357	347.02	0.26	0	-131145	362	359	355	352	348	361	354	447	107	500	210	1	1	89372043	305	-0.59	0.99	12	0.41	-579.00	343.00	2120	20231220	-83.92	340	20240802	0.29	1292	-73.61	20240104	340	0.29	20240802	5260	-93.52	20230802	340	0.29	20240802	0.00	N	177350	500	446 억		230611	N	N	0	N	00	N
158	20240802	120737	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	345	-12	5	-3.36	106846726	307127	145.50	353	356	343	464	250	357	347.89	0.26	0	-119795	362	359	355	352	348	361	354	447	107	500	210	1	1	89372043	308	-0.60	1.01	12	0.34	-579.00	343.00	2120	20231220	-83.73	343	20240802	0.58	1292	-73.30	20240104	343	0.58	20240802	5260	-93.44	20230802	343	0.58	20240802	0.00	N	177350	500	446 억		230611	N	N	0	N	00	N
159	20240802	110738	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	344	-13	5	-3.64	92069681	264144	125.13	353	356	344	464	250	357	348.56	0.26	0	-107696	362	359	355	352	348	361	354	447	107	500	210	1	1	89372043	307	-0.59	1.00	12	0.30	-579.00	343.00	2120	20231220	-83.77	344	20240802	0.00	1292	-73.37	20240104	344	0.00	20240802	5260	-93.46	20230802	344	0.00	20240802	0.00	N	177350	500	446 억		230611	N	N	0	N	00	N
160	20240802	100732	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	346	-11	5	-3.08	56402842	160878	76.21	353	356	344	464	250	357	350.59	0.26	0	-79245	362	359	355	352	348	361	354	447	107	500	210	1	1	89372043	309	-0.60	1.01	12	0.18	-579.00	343.00	2120	20231220	-83.68	344	20240802	0.58	1292	-73.22	20240104	344	0.58	20240802	5260	-93.42	20230802	344	0.58	20240802	0.00	N	177350	500	446 억		230611	N	N	0	N	00	N
161	20240802	090739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	355	-2	5	-0.56	14777977	41789	19.80	353	355	350	464	250	357	353.63	0.26	0	-28421	362	359	355	352	348	361	354	447	107	500	210	1	1	89372043	317	-0.61	1.03	12	0.05	-579.00	343.00	2120	20231220	-83.25	348	20240730	2.01	1292	-72.52	20240104	348	2.01	20240730	5260	-93.25	20230802	348	2.01	20240730	0.00	N	177350	500	446 억		230611	N	N	0	N	00	N
162	20240801	160732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	357	6	2	1.71	74738075	211034	52.18	351	358	351	456	246	351	354.15	0.22	0	32819	358	354	351	347	344	354	347	447	105	500	210	1	1	89372043	319	-0.62	1.04	12	0.24	-579.00	343.00	2120	20231220	-83.16	348	20240730	2.59	1292	-72.37	20240104	348	2.59	20240730	5260	-93.21	20230801	348	2.59	20240730	0.00	N	177350	500	446 억		196667	N	N	0	N	00	N
163	20240801	150754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	357	6	2	1.71	73407852	207299	51.26	351	358	351	456	246	351	354.12	0.22	0	33118	358	354	351	347	344	354	347	447	105	500	210	1	1	89372043	319	-0.62	1.04	12	0.23	-579.00	343.00	2120	20231220	-83.16	348	20240730	2.59	1292	-72.37	20240104	348	2.59	20240730	5260	-93.21	20230801	348	2.59	20240730	0.00	N	177350	500	446 억		196667	N	N	0	N	00	N
164	20240801	140745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	357	6	2	1.71	62102785	175425	43.38	351	358	351	456	246	351	354.01	0.22	0	23405	358	354	351	347	344	354	347	447	105	500	210	1	1	89372043	319	-0.62	1.04	12	0.20	-579.00	343.00	2120	20231220	-83.16	348	20240730	2.59	1292	-72.37	20240104	348	2.59	20240730	5260	-93.21	20230801	348	2.59	20240730	0.00	N	177350	500	446 억		196667	N	N	0	N	00	N
165	20240801	130735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	356	5	2	1.42	54419227	153881	38.05	351	357	351	456	246	351	353.64	0.22	0	20631	358	354	351	347	344	354	347	447	105	500	210	1	1	89372043	318	-0.61	1.04	12	0.17	-579.00	343.00	2120	20231220	-83.21	348	20240730	2.30	1292	-72.45	20240104	348	2.30	20240730	5260	-93.23	20230801	348	2.30	20240730	0.00	N	177350	500	446 억		196667	N	N	0	N	00	N
166	20240801	120740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	355	4	2	1.14	45215560	127945	31.64	351	357	351	456	246	351	353.40	0.22	0	10457	358	354	351	347	344	354	347	447	105	500	210	1	1	89372043	317	-0.61	1.03	12	0.14	-579.00	343.00	2120	20231220	-83.25	348	20240730	2.01	1292	-72.52	20240104	348	2.01	20240730	5260	-93.25	20230801	348	2.01	20240730	0.00	N	177350	500	446 억		196667	N	N	0	N	00	N
167	20240801	110739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	354	3	2	0.85	35137748	99463	24.60	351	357	351	456	246	351	353.27	0.22	0	-8244	358	354	351	347	344	354	347	447	105	500	210	1	1	89372043	316	-0.61	1.03	12	0.11	-579.00	343.00	2120	20231220	-83.30	348	20240730	1.72	1292	-72.60	20240104	348	1.72	20240730	5260	-93.27	20230801	348	1.72	20240730	0.00	N	177350	500	446 억		196667	N	N	0	N	00	N
168	20240801	100736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	352	1	2	0.28	22714962	64210	15.88	351	357	351	456	246	351	353.76	0.22	0	-902	358	354	351	347	344	354	347	447	105	500	210	1	1	89372043	315	-0.61	1.03	12	0.07	-579.00	343.00	2120	20231220	-83.40	348	20240730	1.15	1292	-72.76	20240104	348	1.15	20240730	5260	-93.31	20230801	348	1.15	20240730	0.00	N	177350	500	446 억		196667	N	N	0	N	00	N
169	20240801	090728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	355	4	2	1.14	5128664	14444	3.57	351	357	351	456	246	351	355.07	0.22	0	1429	358	354	351	347	344	354	347	447	105	500	210	1	1	89372043	317	-0.61	1.03	12	0.02	-579.00	343.00	2120	20231220	-83.25	348	20240730	2.01	1292	-72.52	20240104	348	2.01	20240730	5260	-93.25	20230801	348	2.01	20240730	0.00	N	177350	500	446 억		196667	N	N	0	N	00	N