KissMeData/224060/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	160956	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5080	30	2	0.59	24119320	4749	109.96	5050	5230	5010	6560	3540	5050	5078.82	0.00	0	-135	5183	5116	5063	4996	4943	5090	4970	24	1510	500	3030	10	1	4748398	241	-2.80	0.51	12	0.10	-1812.00	9952.00	12510	20230918	-59.39	4805	20240809	5.72	7110	-28.55	20240318	4805	5.72	20240809	12510	-59.39	20230918	4805	5.72	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
3	20240830	151007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5090	40	2	0.79	23515980	4630	107.20	5050	5230	5010	6560	3540	5050	5079.05	0.00	0	-142	5183	5116	5063	4996	4943	5090	4970	24	1510	500	3030	10	1	4748398	242	-2.81	0.51	12	0.10	-1812.00	9952.00	12510	20230918	-59.31	4805	20240809	5.93	7110	-28.41	20240318	4805	5.93	20240809	12510	-59.31	20230918	4805	5.93	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
4	20240830	141006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5130	80	2	1.58	12566410	2477	57.35	5050	5230	5010	6560	3540	5050	5073.24	0.00	0	-166	5183	5116	5063	4996	4943	5090	4970	24	1510	500	3030	10	1	4748398	244	-2.83	0.52	12	0.05	-1812.00	9952.00	12510	20230918	-58.99	4805	20240809	6.76	7110	-27.85	20240318	4805	6.76	20240809	12510	-58.99	20230918	4805	6.76	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
5	20240830	130959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5100	50	2	0.99	9758620	1926	44.59	5050	5230	5010	6560	3540	5050	5066.78	0.00	0	-19	5183	5116	5063	4996	4943	5090	4970	24	1510	500	3030	10	1	4748398	242	-2.81	0.51	12	0.04	-1812.00	9952.00	12510	20230918	-59.23	4805	20240809	6.14	7110	-28.27	20240318	4805	6.14	20240809	12510	-59.23	20230918	4805	6.14	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
6	20240830	121004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5130	80	2	1.58	9722930	1919	44.43	5050	5230	5010	6560	3540	5050	5066.66	0.00	0	-13	5183	5116	5063	4996	4943	5090	4970	24	1510	500	3030	10	1	4748398	244	-2.83	0.52	12	0.04	-1812.00	9952.00	12510	20230918	-58.99	4805	20240809	6.76	7110	-27.85	20240318	4805	6.76	20240809	12510	-58.99	20230918	4805	6.76	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
7	20240830	111014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5160	110	2	2.18	9635780	1902	44.04	5050	5230	5010	6560	3540	5050	5066.13	0.00	0	-2	5183	5116	5063	4996	4943	5090	4970	24	1510	500	3030	10	1	4748398	245	-2.85	0.52	12	0.04	-1812.00	9952.00	12510	20230918	-58.75	4805	20240809	7.39	7110	-27.43	20240318	4805	7.39	20240809	12510	-58.75	20230918	4805	7.39	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
8	20240830	101009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5050	0	3	0.00	4267720	847	19.61	5050	5050	5010	6560	3540	5050	5038.63	0.00	0	172	5183	5116	5063	4996	4943	5090	4970	24	1510	500	3030	10	1	4748398	240	-2.79	0.51	12	0.02	-1812.00	9952.00	12510	20230918	-59.63	4805	20240809	5.10	7110	-28.97	20240318	4805	5.10	20240809	12510	-59.63	20230918	4805	5.10	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
9	20240830	091013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5020	-30	5	-0.59	1212530	242	5.60	5050	5050	5010	6560	3540	5050	5010.45	0.00	0	172	5183	5116	5063	4996	4943	5090	4970	24	1510	500	3030	10	1	4748398	238	-2.77	0.50	12	0.01	-1812.00	9952.00	12510	20230918	-59.87	4805	20240809	4.47	7110	-29.40	20240318	4805	4.47	20240809	12510	-59.87	20230918	4805	4.47	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
10	20240829	161012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5050	-40	5	-0.79	21871020	4318	101.55	5090	5130	5010	6610	3570	5090	5065.08	0.00	0	-396	5163	5126	5083	5046	5003	5105	5025	24	1520	500	3050	10	1	4748398	240	-2.79	0.51	12	0.09	-1812.00	9952.00	12510	20230918	-59.63	4805	20240809	5.10	7110	-28.97	20240318	4805	5.10	20240809	12510	-59.63	20230918	4805	5.10	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
11	20240829	151021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5050	-40	5	-0.79	20729560	4092	96.24	5090	5130	5010	6610	3570	5090	5065.87	0.00	0	-372	5163	5126	5083	5046	5003	5105	5025	24	1520	500	3050	10	1	4748398	240	-2.79	0.51	12	0.09	-1812.00	9952.00	12510	20230918	-59.63	4805	20240809	5.10	7110	-28.97	20240318	4805	5.10	20240809	12510	-59.63	20230918	4805	5.10	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
12	20240829	141020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5040	-50	5	-0.98	20623460	4071	95.74	5090	5130	5010	6610	3570	5090	5065.94	0.00	0	-361	5163	5126	5083	5046	5003	5105	5025	24	1520	500	3050	10	1	4748398	239	-2.78	0.51	12	0.09	-1812.00	9952.00	12510	20230918	-59.71	4805	20240809	4.89	7110	-29.11	20240318	4805	4.89	20240809	12510	-59.71	20230918	4805	4.89	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
13	20240829	131022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5050	-40	5	-0.79	17937080	3538	83.21	5090	5130	5010	6610	3570	5090	5069.84	0.00	0	-356	5163	5126	5083	5046	5003	5105	5025	24	1520	500	3050	10	1	4748398	240	-2.79	0.51	12	0.07	-1812.00	9952.00	12510	20230918	-59.63	4805	20240809	5.10	7110	-28.97	20240318	4805	5.10	20240809	12510	-59.63	20230918	4805	5.10	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
14	20240829	121022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5020	-70	5	-1.38	12317430	2423	56.98	5090	5130	5010	6610	3570	5090	5083.55	0.00	0	-286	5163	5126	5083	5046	5003	5105	5025	24	1520	500	3050	10	1	4748398	238	-2.77	0.50	12	0.05	-1812.00	9952.00	12510	20230918	-59.87	4805	20240809	4.47	7110	-29.40	20240318	4805	4.47	20240809	12510	-59.87	20230918	4805	4.47	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
15	20240829	111021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5020	-70	5	-1.38	12242130	2408	56.63	5090	5130	5010	6610	3570	5090	5083.94	0.00	0	-271	5163	5126	5083	5046	5003	5105	5025	24	1520	500	3050	10	1	4748398	238	-2.77	0.50	12	0.05	-1812.00	9952.00	12510	20230918	-59.87	4805	20240809	4.47	7110	-29.40	20240318	4805	4.47	20240809	12510	-59.87	20230918	4805	4.47	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
16	20240829	101015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5010	-80	5	-1.57	12201910	2400	56.44	5090	5130	5010	6610	3570	5090	5084.13	0.00	0	-263	5163	5126	5083	5046	5003	5105	5025	24	1520	500	3050	10	1	4748398	238	-2.76	0.50	12	0.05	-1812.00	9952.00	12510	20230918	-59.95	4805	20240809	4.27	7110	-29.54	20240318	4805	4.27	20240809	12510	-59.95	20230918	4805	4.27	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
17	20240829	091019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5050	-40	5	-0.79	2482070	488	11.48	5090	5120	5040	6610	3570	5090	5086.21	0.00	0	-82	5163	5126	5083	5046	5003	5105	5025	24	1520	500	3050	10	1	4748398	240	-2.79	0.51	12	0.01	-1812.00	9952.00	12510	20230918	-59.63	4805	20240809	5.10	7110	-28.97	20240318	4805	5.10	20240809	12510	-59.63	20230918	4805	5.10	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
18	20240828	160947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5090	-30	5	-0.59	20730840	4077	113.50	5120	5120	5040	6650	3590	5120	5084.82	0.00	0	-19	5240	5180	5140	5080	5040	5160	5060	24	1530	500	3070	10	1	4748398	242	-2.81	0.51	12	0.09	-1812.00	9952.00	12510	20230918	-59.31	4805	20240809	5.93	7110	-28.41	20240318	4805	5.93	20240809	12510	-59.31	20230918	4805	5.93	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
19	20240828	150954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5090	-30	5	-0.59	20410360	4014	111.75	5120	5120	5040	6650	3590	5120	5084.79	0.00	0	-30	5240	5180	5140	5080	5040	5160	5060	24	1530	500	3070	10	1	4748398	242	-2.81	0.51	12	0.08	-1812.00	9952.00	12510	20230918	-59.31	4805	20240809	5.93	7110	-28.41	20240318	4805	5.93	20240809	12510	-59.31	20230918	4805	5.93	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
20	20240828	140957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5100	-20	5	-0.39	20267840	3986	110.97	5120	5120	5040	6650	3590	5120	5084.76	0.00	0	-37	5240	5180	5140	5080	5040	5160	5060	24	1530	500	3070	10	1	4748398	242	-2.81	0.51	12	0.08	-1812.00	9952.00	12510	20230918	-59.23	4805	20240809	6.14	7110	-28.27	20240318	4805	6.14	20240809	12510	-59.23	20230918	4805	6.14	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
21	20240828	130953	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5090	-30	5	-0.59	15498860	3050	84.91	5120	5120	5040	6650	3590	5120	5081.59	0.00	0	-33	5240	5180	5140	5080	5040	5160	5060	24	1530	500	3070	10	1	4748398	242	-2.81	0.51	12	0.06	-1812.00	9952.00	12510	20230918	-59.31	4805	20240809	5.93	7110	-28.41	20240318	4805	5.93	20240809	12510	-59.31	20230918	4805	5.93	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
22	20240828	120951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5100	-20	5	-0.39	14248730	2803	78.03	5120	5120	5040	6650	3590	5120	5083.39	0.00	0	-33	5240	5180	5140	5080	5040	5160	5060	24	1530	500	3070	10	1	4748398	242	-2.81	0.51	12	0.06	-1812.00	9952.00	12510	20230918	-59.23	4805	20240809	6.14	7110	-28.27	20240318	4805	6.14	20240809	12510	-59.23	20230918	4805	6.14	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
23	20240828	110950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5120	0	3	0.00	14080520	2770	77.12	5120	5120	5040	6650	3590	5120	5083.22	0.00	0	-24	5240	5180	5140	5080	5040	5160	5060	24	1530	500	3070	10	1	4748398	243	-2.83	0.51	12	0.06	-1812.00	9952.00	12510	20230918	-59.07	4805	20240809	6.56	7110	-27.99	20240318	4805	6.56	20240809	12510	-59.07	20230918	4805	6.56	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
24	20240828	101018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5040	-80	5	-1.56	2439370	479	13.34	5120	5120	5040	6650	3590	5120	5092.63	0.00	0	-6	5240	5180	5140	5080	5040	5160	5060	24	1530	500	3070	10	1	4748398	239	-2.78	0.51	12	0.01	-1812.00	9952.00	12510	20230918	-59.71	4805	20240809	4.89	7110	-29.11	20240318	4805	4.89	20240809	12510	-59.71	20230918	4805	4.89	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
25	20240828	091008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5070	-50	5	-0.98	970740	190	5.29	5120	5120	5070	6650	3590	5120	5109.16	0.00	0	-53	5240	5180	5140	5080	5040	5160	5060	24	1530	500	3070	10	1	4748398	241	-2.80	0.51	12	0.00	-1812.00	9952.00	12510	20230918	-59.47	4805	20240809	5.52	7110	-28.69	20240318	4805	5.52	20240809	12510	-59.47	20230918	4805	5.52	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
26	20240827	160947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5120	-80	5	-1.54	18155910	3547	69.49	5200	5200	5100	6760	3640	5200	5118.67	0.00	0	-92	5480	5340	5260	5120	5040	5300	5080	24	1560	500	3120	10	1	4748398	243	-2.83	0.51	12	0.07	-1812.00	9952.00	12510	20230918	-59.07	4805	20240809	6.56	7110	-27.99	20240318	4805	6.56	20240809	12510	-59.07	20230918	4805	6.56	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
27	20240827	150952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5120	-80	5	-1.54	17910780	3499	68.55	5200	5200	5100	6760	3640	5200	5118.83	0.00	0	-95	5480	5340	5260	5120	5040	5300	5080	24	1560	500	3120	10	1	4748398	243	-2.83	0.51	12	0.07	-1812.00	9952.00	12510	20230918	-59.07	4805	20240809	6.56	7110	-27.99	20240318	4805	6.56	20240809	12510	-59.07	20230918	4805	6.56	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
28	20240827	140956	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5120	-80	5	-1.54	6966630	1359	26.63	5200	5200	5100	6760	3640	5200	5126.29	0.00	0	-90	5480	5340	5260	5120	5040	5300	5080	24	1560	500	3120	10	1	4748398	243	-2.83	0.51	12	0.03	-1812.00	9952.00	12510	20230918	-59.07	4805	20240809	6.56	7110	-27.99	20240318	4805	6.56	20240809	12510	-59.07	20230918	4805	6.56	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
29	20240827	130958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5110	-90	5	-1.73	6736230	1314	25.74	5200	5200	5100	6760	3640	5200	5126.51	0.00	0	-90	5480	5340	5260	5120	5040	5300	5080	24	1560	500	3120	10	1	4748398	243	-2.82	0.51	12	0.03	-1812.00	9952.00	12510	20230918	-59.15	4805	20240809	6.35	7110	-28.13	20240318	4805	6.35	20240809	12510	-59.15	20230918	4805	6.35	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
30	20240827	120959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5110	-90	5	-1.73	5320710	1037	20.32	5200	5200	5100	6760	3640	5200	5130.87	0.00	0	-86	5480	5340	5260	5120	5040	5300	5080	24	1560	500	3120	10	1	4748398	243	-2.82	0.51	12	0.02	-1812.00	9952.00	12510	20230918	-59.15	4805	20240809	6.35	7110	-28.13	20240318	4805	6.35	20240809	12510	-59.15	20230918	4805	6.35	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
31	20240827	110955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5110	-90	5	-1.73	4809710	937	18.36	5200	5200	5100	6760	3640	5200	5133.09	0.00	0	-86	5480	5340	5260	5120	5040	5300	5080	24	1560	500	3120	10	1	4748398	243	-2.82	0.51	12	0.02	-1812.00	9952.00	12510	20230918	-59.15	4805	20240809	6.35	7110	-28.13	20240318	4805	6.35	20240809	12510	-59.15	20230918	4805	6.35	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
32	20240827	100953	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5200	0	3	0.00	1379100	266	5.21	5200	5200	5100	6760	3640	5200	5184.59	0.00	0	-85	5480	5340	5260	5120	5040	5300	5080	24	1560	500	3120	10	1	4748398	247	-2.87	0.52	12	0.01	-1812.00	9952.00	12510	20230918	-58.43	4805	20240809	8.22	7110	-26.86	20240318	4805	8.22	20240809	12510	-58.43	20230918	4805	8.22	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
33	20240827	090954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5200	0	3	0.00	5200	1	0.02	5200	5200	5200	6760	3640	5200	5200.00	0.00	0	0	5480	5340	5260	5120	5040	5300	5080	24	1560	500	3120	10	1	4748398	247	-2.87	0.52	12	0.00	-1812.00	9952.00	12510	20230918	-58.43	4805	20240809	8.22	7110	-26.86	20240318	4805	8.22	20240809	12510	-58.43	20230918	4805	8.22	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
34	20240826	160939	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5200	-30	5	-0.57	26637280	5104	67.65	5400	5400	5180	6790	3670	5230	5218.90	0.00	0	-182	5450	5340	5270	5160	5090	5305	5125	24	1560	500	3130	10	1	4748398	247	-2.87	0.52	12	0.11	-1812.00	9952.00	12510	20230918	-58.43	4805	20240809	8.22	7110	-26.86	20240318	4805	8.22	20240809	12510	-58.43	20230918	4805	8.22	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
35	20240826	150947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5200	-30	5	-0.57	23374340	4476	59.32	5400	5400	5190	6790	3670	5230	5222.15	0.00	0	-178	5450	5340	5270	5160	5090	5305	5125	24	1560	500	3130	10	1	4748398	247	-2.87	0.52	12	0.09	-1812.00	9952.00	12510	20230918	-58.43	4805	20240809	8.22	7110	-26.86	20240318	4805	8.22	20240809	12510	-58.43	20230918	4805	8.22	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
36	20240826	140951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5220	-10	5	-0.19	20861610	3994	52.94	5400	5400	5190	6790	3670	5230	5223.24	0.00	0	-180	5450	5340	5270	5160	5090	5305	5125	24	1560	500	3130	10	1	4748398	248	-2.88	0.52	12	0.08	-1812.00	9952.00	12510	20230918	-58.27	4805	20240809	8.64	7110	-26.58	20240318	4805	8.64	20240809	12510	-58.27	20230918	4805	8.64	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
37	20240826	130951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5230	0	3	0.00	14505780	2773	36.75	5400	5400	5210	6790	3670	5230	5231.08	0.00	0	-176	5450	5340	5270	5160	5090	5305	5125	24	1560	500	3130	10	1	4748398	248	-2.89	0.53	12	0.06	-1812.00	9952.00	12510	20230918	-58.19	4805	20240809	8.84	7110	-26.44	20240318	4805	8.84	20240809	12510	-58.19	20230918	4805	8.84	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
38	20240826	120945	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5240	10	2	0.19	14500550	2772	36.74	5400	5400	5210	6790	3670	5230	5231.08	0.00	0	-176	5450	5340	5270	5160	5090	5305	5125	24	1560	500	3130	10	1	4748398	249	-2.89	0.53	12	0.06	-1812.00	9952.00	12510	20230918	-58.11	4805	20240809	9.05	7110	-26.30	20240318	4805	9.05	20240809	12510	-58.11	20230918	4805	9.05	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
39	20240826	110949	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5250	20	2	0.38	13342330	2551	33.81	5400	5400	5210	6790	3670	5230	5230.24	0.00	0	-172	5450	5340	5270	5160	5090	5305	5125	24	1560	500	3130	10	1	4748398	249	-2.90	0.53	12	0.05	-1812.00	9952.00	12510	20230918	-58.03	4805	20240809	9.26	7110	-26.16	20240318	4805	9.26	20240809	12510	-58.03	20230918	4805	9.26	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
40	20240826	100950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5250	20	2	0.38	11490340	2197	29.12	5400	5400	5210	6790	3670	5230	5230.01	0.00	0	-172	5450	5340	5270	5160	5090	5305	5125	24	1560	500	3130	10	1	4748398	249	-2.90	0.53	12	0.05	-1812.00	9952.00	12510	20230918	-58.03	4805	20240809	9.26	7110	-26.16	20240318	4805	9.26	20240809	12510	-58.03	20230918	4805	9.26	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
41	20240826	090945	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5240	10	2	0.19	882440	167	2.21	5400	5400	5240	6790	3670	5230	5284.07	0.00	0	-15	5450	5340	5270	5160	5090	5305	5125	24	1560	500	3130	10	1	4748398	249	-2.89	0.53	12	0.00	-1812.00	9952.00	12510	20230918	-58.11	4805	20240809	9.05	7110	-26.30	20240318	4805	9.05	20240809	12510	-58.11	20230918	4805	9.05	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
42	20240823	160940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5230	-170	5	-3.15	39137470	7423	220.86	5350	5380	5200	7020	3780	5400	5272.46	0.00	0	-66	5573	5486	5413	5326	5253	5480	5320	24	1620	500	3240	10	1	4748398	248	-2.89	0.53	12	0.16	-1812.00	9952.00	12510	20230918	-58.19	4805	20240809	8.84	7110	-26.44	20240318	4805	8.84	20240809	12510	-58.19	20230918	4805	8.84	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
43	20240823	150948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5240	-160	5	-2.96	37290620	7070	210.35	5350	5380	5200	7020	3780	5400	5274.49	0.00	0	157	5573	5486	5413	5326	5253	5480	5320	24	1620	500	3240	10	1	4748398	249	-2.89	0.53	12	0.15	-1812.00	9952.00	12510	20230918	-58.11	4805	20240809	9.05	7110	-26.30	20240318	4805	9.05	20240809	12510	-58.11	20230918	4805	9.05	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
44	20240823	140948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5270	-130	5	-2.41	34525880	6539	194.56	5350	5380	5200	7020	3780	5400	5279.99	0.00	0	162	5573	5486	5413	5326	5253	5480	5320	24	1620	500	3240	10	1	4748398	250	-2.91	0.53	12	0.14	-1812.00	9952.00	12510	20230918	-57.87	4805	20240809	9.68	7110	-25.88	20240318	4805	9.68	20240809	12510	-57.87	20230918	4805	9.68	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
45	20240823	130948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5200	-200	5	-3.70	31152870	5894	175.36	5350	5380	5200	7020	3780	5400	5285.52	0.00	0	170	5573	5486	5413	5326	5253	5480	5320	24	1620	500	3240	10	1	4748398	247	-2.87	0.52	12	0.12	-1812.00	9952.00	12510	20230918	-58.43	4805	20240809	8.22	7110	-26.86	20240318	4805	8.22	20240809	12510	-58.43	20230918	4805	8.22	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
46	20240823	120946	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5310	-90	5	-1.67	25863820	4885	145.34	5350	5380	5250	7020	3780	5400	5294.54	0.00	0	44	5573	5486	5413	5326	5253	5480	5320	24	1620	500	3240	10	1	4748398	252	-2.93	0.53	12	0.10	-1812.00	9952.00	12510	20230918	-57.55	4805	20240809	10.51	7110	-25.32	20240318	4805	10.51	20240809	12510	-57.55	20230918	4805	10.51	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
47	20240823	110944	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5250	-150	5	-2.78	24063700	4544	135.20	5350	5380	5250	7020	3780	5400	5295.71	0.00	0	6	5573	5486	5413	5326	5253	5480	5320	24	1620	500	3240	10	1	4748398	249	-2.90	0.53	12	0.10	-1812.00	9952.00	12510	20230918	-58.03	4805	20240809	9.26	7110	-26.16	20240318	4805	9.26	20240809	12510	-58.03	20230918	4805	9.26	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
48	20240823	100947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5270	-130	5	-2.41	11647120	2185	65.01	5350	5380	5270	7020	3780	5400	5330.49	0.00	0	121	5573	5486	5413	5326	5253	5480	5320	24	1620	500	3240	10	1	4748398	250	-2.91	0.53	12	0.05	-1812.00	9952.00	12510	20230918	-57.87	4805	20240809	9.68	7110	-25.88	20240318	4805	9.68	20240809	12510	-57.87	20230918	4805	9.68	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
49	20240823	090946	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5380	-20	5	-0.37	1086110	203	6.04	5350	5380	5350	7020	3780	5400	5350.30	0.00	0	42	5573	5486	5413	5326	5253	5480	5320	24	1620	500	3240	10	1	4748398	255	-2.97	0.54	12	0.00	-1812.00	9952.00	12510	20230918	-56.99	4805	20240809	11.97	7110	-24.33	20240318	4805	11.97	20240809	12510	-56.99	20230918	4805	11.97	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
50	20240822	160941	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5400	0	3	0.00	18076100	3361	52.06	5400	5500	5340	7020	3780	5400	5378.19	0.00	0	471	5700	5550	5440	5290	5180	5495	5235	24	1620	500	3240	10	1	4748398	256	-2.98	0.54	12	0.07	-1812.00	9952.00	12510	20230918	-56.83	4805	20240809	12.38	7110	-24.05	20240318	4805	12.38	20240809	12510	-56.83	20230918	4805	12.38	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
51	20240822	150948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5350	-50	5	-0.93	16001950	2974	46.07	5400	5500	5340	7020	3780	5400	5380.62	0.00	0	523	5700	5550	5440	5290	5180	5495	5235	24	1620	500	3240	10	1	4748398	254	-2.95	0.54	12	0.06	-1812.00	9952.00	12510	20230918	-57.23	4805	20240809	11.34	7110	-24.75	20240318	4805	11.34	20240809	12510	-57.23	20230918	4805	11.34	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
52	20240822	140949	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5400	0	3	0.00	13340090	2478	38.38	5400	5500	5340	7020	3780	5400	5383.41	0.00	0	489	5700	5550	5440	5290	5180	5495	5235	24	1620	500	3240	10	1	4748398	256	-2.98	0.54	12	0.05	-1812.00	9952.00	12510	20230918	-56.83	4805	20240809	12.38	7110	-24.05	20240318	4805	12.38	20240809	12510	-56.83	20230918	4805	12.38	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
53	20240822	130949	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5400	0	3	0.00	13323900	2475	38.34	5400	5500	5340	7020	3780	5400	5383.39	0.00	0	489	5700	5550	5440	5290	5180	5495	5235	24	1620	500	3240	10	1	4748398	256	-2.98	0.54	12	0.05	-1812.00	9952.00	12510	20230918	-56.83	4805	20240809	12.38	7110	-24.05	20240318	4805	12.38	20240809	12510	-56.83	20230918	4805	12.38	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
54	20240822	120953	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5370	-30	5	-0.56	12517620	2325	36.01	5400	5500	5340	7020	3780	5400	5383.92	0.00	0	489	5700	5550	5440	5290	5180	5495	5235	24	1620	500	3240	10	1	4748398	255	-2.96	0.54	12	0.05	-1812.00	9952.00	12510	20230918	-57.07	4805	20240809	11.76	7110	-24.47	20240318	4805	11.76	20240809	12510	-57.07	20230918	4805	11.76	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
55	20240822	110944	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5360	-40	5	-0.74	11852840	2201	34.09	5400	5500	5340	7020	3780	5400	5385.21	0.00	0	496	5700	5550	5440	5290	5180	5495	5235	24	1620	500	3240	10	1	4748398	255	-2.96	0.54	12	0.05	-1812.00	9952.00	12510	20230918	-57.15	4805	20240809	11.55	7110	-24.61	20240318	4805	11.55	20240809	12510	-57.15	20230918	4805	11.55	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
56	20240822	100943	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5370	-30	5	-0.56	9014030	1672	25.90	5400	5500	5340	7020	3780	5400	5391.17	0.00	0	413	5700	5550	5440	5290	5180	5495	5235	24	1620	500	3240	10	1	4748398	255	-2.96	0.54	12	0.04	-1812.00	9952.00	12510	20230918	-57.07	4805	20240809	11.76	7110	-24.47	20240318	4805	11.76	20240809	12510	-57.07	20230918	4805	11.76	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
57	20240822	090944	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5490	90	2	1.67	3672540	683	10.58	5400	5500	5340	7020	3780	5400	5377.07	0.00	0	509	5700	5550	5440	5290	5180	5495	5235	24	1620	500	3240	10	1	4748398	261	-3.03	0.55	12	0.01	-1812.00	9952.00	12510	20230918	-56.12	4805	20240809	14.26	7110	-22.78	20240318	4805	14.26	20240809	12510	-56.12	20230918	4805	14.26	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
58	20240821	160938	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5400	-190	5	-3.40	35270210	6452	104.05	5590	5590	5330	7260	3920	5590	5466.55	0.00	0	-625	5810	5700	5480	5370	5150	5755	5425	24	1670	500	3350	10	1	4748398	256	-2.98	0.54	12	0.14	-1812.00	9952.00	12510	20230918	-56.83	4805	20240809	12.38	7110	-24.05	20240318	4805	12.38	20240809	12510	-56.83	20230918	4805	12.38	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
59	20240821	150951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5390	-200	5	-3.58	33548870	6133	98.90	5590	5590	5330	7260	3920	5590	5470.22	0.00	0	-605	5810	5700	5480	5370	5150	5755	5425	24	1670	500	3350	10	1	4748398	256	-2.97	0.54	12	0.13	-1812.00	9952.00	12510	20230918	-56.91	4805	20240809	12.17	7110	-24.19	20240318	4805	12.17	20240809	12510	-56.91	20230918	4805	12.17	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
60	20240821	140948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5400	-190	5	-3.40	32203990	5883	94.87	5590	5590	5330	7260	3920	5590	5474.08	0.00	0	-660	5810	5700	5480	5370	5150	5755	5425	24	1670	500	3350	10	1	4748398	256	-2.98	0.54	12	0.12	-1812.00	9952.00	12510	20230918	-56.83	4805	20240809	12.38	7110	-24.05	20240318	4805	12.38	20240809	12510	-56.83	20230918	4805	12.38	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
61	20240821	130953	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5500	-90	5	-1.61	16265520	2940	47.41	5590	5590	5480	7260	3920	5590	5532.49	0.00	0	-762	5810	5700	5480	5370	5150	5755	5425	24	1670	500	3350	10	1	4748398	261	-3.04	0.55	12	0.06	-1812.00	9952.00	12510	20230918	-56.04	4805	20240809	14.46	7110	-22.64	20240318	4805	14.46	20240809	12510	-56.04	20230918	4805	14.46	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
62	20240821	120953	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5510	-80	5	-1.43	15545010	2809	45.30	5590	5590	5480	7260	3920	5590	5534.00	0.00	0	-788	5810	5700	5480	5370	5150	5755	5425	24	1670	500	3350	10	1	4748398	262	-3.04	0.55	12	0.06	-1812.00	9952.00	12510	20230918	-55.96	4805	20240809	14.67	7110	-22.50	20240318	4805	14.67	20240809	12510	-55.96	20230918	4805	14.67	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
63	20240821	110947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5530	-60	5	-1.07	13649290	2466	39.77	5590	5590	5480	7260	3920	5590	5534.99	0.00	0	-451	5810	5700	5480	5370	5150	5755	5425	24	1670	500	3350	10	1	4748398	263	-3.05	0.56	12	0.05	-1812.00	9952.00	12510	20230918	-55.80	4805	20240809	15.09	7110	-22.22	20240318	4805	15.09	20240809	12510	-55.80	20230918	4805	15.09	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
64	20240821	100952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5530	-60	5	-1.07	6620330	1195	19.27	5590	5590	5480	7260	3920	5590	5540.03	0.00	0	-385	5810	5700	5480	5370	5150	5755	5425	24	1670	500	3350	10	1	4748398	263	-3.05	0.56	12	0.03	-1812.00	9952.00	12510	20230918	-55.80	4805	20240809	15.09	7110	-22.22	20240318	4805	15.09	20240809	12510	-55.80	20230918	4805	15.09	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
65	20240821	090943	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5530	-60	5	-1.07	802520	144	2.32	5590	5590	5480	7260	3920	5590	5573.06	0.00	0	-17	5810	5700	5480	5370	5150	5755	5425	24	1670	500	3350	10	1	4748398	263	-3.05	0.56	12	0.00	-1812.00	9952.00	12510	20230918	-55.80	4805	20240809	15.09	7110	-22.22	20240318	4805	15.09	20240809	12510	-55.80	20230918	4805	15.09	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
66	20240820	160932	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5590	0	3	0.00	34214230	6200	76.03	5540	5590	5260	7260	3920	5590	5518.42	0.00	0	113	5703	5646	5583	5526	5463	5615	5495	24	1670	500	3350	10	1	4748398	265	-3.08	0.56	12	0.13	-1812.00	9952.00	12510	20230918	-55.32	4805	20240809	16.34	7110	-21.38	20240318	4805	16.34	20240809	12510	-55.32	20230918	4805	16.34	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
67	20240820	150944	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5540	-50	5	-0.89	24842540	4517	55.39	5540	5590	5260	7260	3920	5590	5499.79	0.00	0	135	5703	5646	5583	5526	5463	5615	5495	24	1670	500	3350	10	1	4748398	263	-3.06	0.56	12	0.10	-1812.00	9952.00	12510	20230918	-55.72	4805	20240809	15.30	7110	-22.08	20240318	4805	15.30	20240809	12510	-55.72	20230918	4805	15.30	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
68	20240820	140941	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5540	-50	5	-0.89	18683350	3394	41.62	5540	5590	5260	7260	3920	5590	5504.82	0.00	0	129	5703	5646	5583	5526	5463	5615	5495	24	1670	500	3350	10	1	4748398	263	-3.06	0.56	12	0.07	-1812.00	9952.00	12510	20230918	-55.72	4805	20240809	15.30	7110	-22.08	20240318	4805	15.30	20240809	12510	-55.72	20230918	4805	15.30	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
69	20240820	130943	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5560	-30	5	-0.54	17309670	3146	38.58	5540	5590	5260	7260	3920	5590	5502.12	0.00	0	77	5703	5646	5583	5526	5463	5615	5495	24	1670	500	3350	10	1	4748398	264	-3.07	0.56	12	0.07	-1812.00	9952.00	12510	20230918	-55.56	4805	20240809	15.71	7110	-21.80	20240318	4805	15.71	20240809	12510	-55.56	20230918	4805	15.71	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
70	20240820	120938	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5540	-50	5	-0.89	13744110	2505	30.72	5540	5590	5260	7260	3920	5590	5486.67	0.00	0	113	5703	5646	5583	5526	5463	5615	5495	24	1670	500	3350	10	1	4748398	263	-3.06	0.56	12	0.05	-1812.00	9952.00	12510	20230918	-55.72	4805	20240809	15.30	7110	-22.08	20240318	4805	15.30	20240809	12510	-55.72	20230918	4805	15.30	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
71	20240820	110936	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5580	-10	5	-0.18	10462390	1916	23.49	5540	5590	5260	7260	3920	5590	5460.54	0.00	0	88	5703	5646	5583	5526	5463	5615	5495	24	1670	500	3350	10	1	4748398	265	-3.08	0.56	12	0.04	-1812.00	9952.00	12510	20230918	-55.40	4805	20240809	16.13	7110	-21.52	20240318	4805	16.13	20240809	12510	-55.40	20230918	4805	16.13	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
72	20240820	100933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5570	-20	5	-0.36	9879070	1811	22.21	5540	5590	5260	7260	3920	5590	5455.04	0.00	0	66	5703	5646	5583	5526	5463	5615	5495	24	1670	500	3350	10	1	4748398	264	-3.07	0.56	12	0.04	-1812.00	9952.00	12510	20230918	-55.48	4805	20240809	15.92	7110	-21.66	20240318	4805	15.92	20240809	12510	-55.48	20230918	4805	15.92	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
73	20240820	090936	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5430	-160	5	-2.86	4719500	879	10.78	5540	5570	5260	7260	3920	5590	5369.17	0.00	0	211	5703	5646	5583	5526	5463	5615	5495	24	1670	500	3350	10	1	4748398	258	-3.00	0.55	12	0.02	-1812.00	9952.00	12510	20230918	-56.59	4805	20240809	13.01	7110	-23.63	20240318	4805	13.01	20240809	12510	-56.59	20230918	4805	13.01	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
74	20240819	160925	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5590	-50	5	-0.89	45385490	8155	53.00	5640	5640	5520	7330	3950	5640	5565.36	0.00	0	1039	5913	5776	5653	5516	5393	5715	5455	24	1690	500	3380	10	1	4748398	265	-3.08	0.56	12	0.17	-1812.00	9952.00	12510	20230918	-55.32	4805	20240809	16.34	7110	-21.38	20240318	4805	16.34	20240809	12510	-55.32	20230918	4805	16.34	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
75	20240819	150934	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5520	-120	5	-2.13	42893510	7708	50.09	5640	5640	5520	7330	3950	5640	5564.80	0.00	0	1060	5913	5776	5653	5516	5393	5715	5455	24	1690	500	3380	10	1	4748398	262	-3.05	0.55	12	0.16	-1812.00	9952.00	12510	20230918	-55.88	4805	20240809	14.88	7110	-22.36	20240318	4805	14.88	20240809	12510	-55.88	20230918	4805	14.88	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
76	20240819	140935	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5570	-70	5	-1.24	35311670	6341	41.21	5640	5640	5520	7330	3950	5640	5568.79	0.00	0	1326	5913	5776	5653	5516	5393	5715	5455	24	1690	500	3380	10	1	4748398	264	-3.07	0.56	12	0.13	-1812.00	9952.00	12510	20230918	-55.48	4805	20240809	15.92	7110	-21.66	20240318	4805	15.92	20240809	12510	-55.48	20230918	4805	15.92	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
77	20240819	130930	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5610	-30	5	-0.53	28027730	5030	32.69	5640	5640	5520	7330	3950	5640	5572.11	0.00	0	1204	5913	5776	5653	5516	5393	5715	5455	24	1690	500	3380	10	1	4748398	266	-3.10	0.56	12	0.11	-1812.00	9952.00	12510	20230918	-55.16	4805	20240809	16.75	7110	-21.10	20240318	4805	16.75	20240809	12510	-55.16	20230918	4805	16.75	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
78	20240819	120930	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5620	-20	5	-0.35	27077100	4860	31.58	5640	5640	5520	7330	3950	5640	5571.42	0.00	0	1205	5913	5776	5653	5516	5393	5715	5455	24	1690	500	3380	10	1	4748398	267	-3.10	0.56	12	0.10	-1812.00	9952.00	12510	20230918	-55.08	4805	20240809	16.96	7110	-20.96	20240318	4805	16.96	20240809	12510	-55.08	20230918	4805	16.96	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
79	20240819	110931	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5630	-10	5	-0.18	26965200	4840	31.45	5640	5640	5520	7330	3950	5640	5571.32	0.00	0	1205	5913	5776	5653	5516	5393	5715	5455	24	1690	500	3380	10	1	4748398	267	-3.11	0.57	12	0.10	-1812.00	9952.00	12510	20230918	-55.00	4805	20240809	17.17	7110	-20.82	20240318	4805	17.17	20240809	12510	-55.00	20230918	4805	17.17	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
80	20240819	100933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5570	-70	5	-1.24	21857540	3927	25.52	5640	5640	5520	7330	3950	5640	5565.96	0.00	0	1982	5913	5776	5653	5516	5393	5715	5455	24	1690	500	3380	10	1	4748398	264	-3.07	0.56	12	0.08	-1812.00	9952.00	12510	20230918	-55.48	4805	20240809	15.92	7110	-21.66	20240318	4805	15.92	20240809	12510	-55.48	20230918	4805	15.92	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
81	20240819	090930	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5600	-40	5	-0.71	4094080	730	4.74	5640	5640	5600	7330	3950	5640	5608.33	0.00	0	66	5913	5776	5653	5516	5393	5715	5455	24	1690	500	3380	10	1	4748398	266	-3.09	0.56	12	0.02	-1812.00	9952.00	12510	20230918	-55.24	4805	20240809	16.55	7110	-21.24	20240318	4805	16.55	20240809	12510	-55.24	20230918	4805	16.55	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
82	20240816	160923	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5640	40	2	0.71	85987050	15386	90.85	5790	5790	5530	7280	3920	5600	5588.66	0.00	0	844	5833	5716	5623	5506	5413	5670	5460	24	1680	500	3360	10	1	4748398	268	-3.11	0.57	12	0.32	-1812.00	9952.00	12510	20230918	-54.92	4805	20240809	17.38	7110	-20.68	20240318	4805	17.38	20240809	12510	-54.92	20230918	4805	17.38	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
83	20240816	150927	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5620	20	2	0.36	71777950	12867	75.97	5790	5790	5530	7280	3920	5600	5578.45	0.00	0	570	5833	5716	5623	5506	5413	5670	5460	24	1680	500	3360	10	1	4748398	267	-3.10	0.56	12	0.27	-1812.00	9952.00	12510	20230918	-55.08	4805	20240809	16.96	7110	-20.96	20240318	4805	16.96	20240809	12510	-55.08	20230918	4805	16.96	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
84	20240816	140930	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5600	0	3	0.00	68523890	12286	72.54	5790	5790	5530	7280	3920	5600	5577.40	0.00	0	456	5833	5716	5623	5506	5413	5670	5460	24	1680	500	3360	10	1	4748398	266	-3.09	0.56	12	0.26	-1812.00	9952.00	12510	20230918	-55.24	4805	20240809	16.55	7110	-21.24	20240318	4805	16.55	20240809	12510	-55.24	20230918	4805	16.55	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
85	20240816	130932	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5580	-20	5	-0.36	64465260	11563	68.27	5790	5790	5530	7280	3920	5600	5575.13	0.00	0	656	5833	5716	5623	5506	5413	5670	5460	24	1680	500	3360	10	1	4748398	265	-3.08	0.56	12	0.24	-1812.00	9952.00	12510	20230918	-55.40	4805	20240809	16.13	7110	-21.52	20240318	4805	16.13	20240809	12510	-55.40	20230918	4805	16.13	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
86	20240816	120927	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5610	10	2	0.18	60572280	10867	64.17	5790	5790	5530	7280	3920	5600	5573.97	0.00	0	604	5833	5716	5623	5506	5413	5670	5460	24	1680	500	3360	10	1	4748398	266	-3.10	0.56	12	0.23	-1812.00	9952.00	12510	20230918	-55.16	4805	20240809	16.75	7110	-21.10	20240318	4805	16.75	20240809	12510	-55.16	20230918	4805	16.75	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
87	20240816	110930	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5570	-30	5	-0.54	50725980	9104	53.76	5790	5790	5530	7280	3920	5600	5571.83	0.00	0	1367	5833	5716	5623	5506	5413	5670	5460	24	1680	500	3360	10	1	4748398	264	-3.07	0.56	12	0.19	-1812.00	9952.00	12510	20230918	-55.48	4805	20240809	15.92	7110	-21.66	20240318	4805	15.92	20240809	12510	-55.48	20230918	4805	15.92	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
88	20240816	100927	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5590	-10	5	-0.18	40360980	7243	42.77	5790	5790	5530	7280	3920	5600	5572.41	0.00	0	856	5833	5716	5623	5506	5413	5670	5460	24	1680	500	3360	10	1	4748398	265	-3.08	0.56	12	0.15	-1812.00	9952.00	12510	20230918	-55.32	4805	20240809	16.34	7110	-21.38	20240318	4805	16.34	20240809	12510	-55.32	20230918	4805	16.34	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
89	20240816	090929	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5680	80	2	1.43	3079740	545	3.22	5790	5790	5600	7280	3920	5600	5650.90	0.00	0	184	5833	5716	5623	5506	5413	5670	5460	24	1680	500	3360	10	1	4748398	270	-3.13	0.57	12	0.01	-1812.00	9952.00	12510	20230918	-54.60	4805	20240809	18.21	7110	-20.11	20240318	4805	18.21	20240809	12510	-54.60	20230918	4805	18.21	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
90	20240814	160928	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5600	0	3	0.00	94765850	16922	15.11	5680	5740	5530	7280	3920	5600	5600.16	0.00	0	2400	6353	5976	5623	5246	4893	6165	5435	24	1680	500	3360	10	1	4748398	266	-3.09	0.56	12	0.36	-1812.00	9952.00	12510	20230918	-55.24	4805	20240809	16.55	7110	-21.24	20240318	4805	16.55	20240809	12510	-55.24	20230918	4805	16.55	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
91	20240814	150929	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5600	0	3	0.00	91818380	16395	14.64	5680	5740	5530	7280	3920	5600	5600.39	0.00	0	2418	6353	5976	5623	5246	4893	6165	5435	24	1680	500	3360	10	1	4748398	266	-3.09	0.56	12	0.35	-1812.00	9952.00	12510	20230918	-55.24	4805	20240809	16.55	7110	-21.24	20240318	4805	16.55	20240809	12510	-55.24	20230918	4805	16.55	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
92	20240814	140934	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5590	-10	5	-0.18	84903880	15159	13.54	5680	5740	5530	7280	3920	5600	5600.89	0.00	0	2225	6353	5976	5623	5246	4893	6165	5435	24	1680	500	3360	10	1	4748398	265	-3.08	0.56	12	0.32	-1812.00	9952.00	12510	20230918	-55.32	4805	20240809	16.34	7110	-21.38	20240318	4805	16.34	20240809	12510	-55.32	20230918	4805	16.34	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
93	20240814	130931	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5540	-60	5	-1.07	81363650	14522	12.97	5680	5740	5530	7280	3920	5600	5602.79	0.00	0	2111	6353	5976	5623	5246	4893	6165	5435	24	1680	500	3360	10	1	4748398	263	-3.06	0.56	12	0.31	-1812.00	9952.00	12510	20230918	-55.72	4805	20240809	15.30	7110	-22.08	20240318	4805	15.30	20240809	12510	-55.72	20230918	4805	15.30	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
94	20240814	120926	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5580	-20	5	-0.36	78834700	14066	12.56	5680	5740	5530	7280	3920	5600	5604.63	0.00	0	2111	6353	5976	5623	5246	4893	6165	5435	24	1680	500	3360	10	1	4748398	265	-3.08	0.56	12	0.30	-1812.00	9952.00	12510	20230918	-55.40	4805	20240809	16.13	7110	-21.52	20240318	4805	16.13	20240809	12510	-55.40	20230918	4805	16.13	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
95	20240814	110923	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5620	20	2	0.36	71587850	12765	11.40	5680	5740	5530	7280	3920	5600	5608.14	0.00	0	1988	6353	5976	5623	5246	4893	6165	5435	24	1680	500	3360	10	1	4748398	267	-3.10	0.56	12	0.27	-1812.00	9952.00	12510	20230918	-55.08	4805	20240809	16.96	7110	-20.96	20240318	4805	16.96	20240809	12510	-55.08	20230918	4805	16.96	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
96	20240814	100921	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5650	50	2	0.89	49439160	8794	7.85	5680	5740	5590	7280	3920	5600	5621.92	0.00	0	862	6353	5976	5623	5246	4893	6165	5435	24	1680	500	3360	10	1	4748398	268	-3.12	0.57	12	0.19	-1812.00	9952.00	12510	20230918	-54.84	4805	20240809	17.59	7110	-20.53	20240318	4805	17.59	20240809	12510	-54.84	20230918	4805	17.59	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
97	20240814	090954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5620	20	2	0.36	18913930	3348	2.99	5680	5740	5610	7280	3920	5600	5649.32	0.00	0	691	6353	5976	5623	5246	4893	6165	5435	24	1680	500	3360	10	1	4748398	267	-3.10	0.56	12	0.07	-1812.00	9952.00	12510	20230918	-55.08	4805	20240809	16.96	7110	-20.96	20240318	4805	16.96	20240809	12510	-55.08	20230918	4805	16.96	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
98	20240813	160913	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5600	400	2	7.69	629136660	111384	329.95	5270	6000	5270	6760	3640	5200	5648.36	0.00	0	-595	5760	5480	5220	4940	4680	5620	5080	24	1560	500	3120	10	1	4748398	266	-3.09	0.56	12	2.35	-1812.00	9952.00	12510	20230918	-55.24	4805	20240809	16.55	7110	-21.24	20240318	4805	16.55	20240809	12510	-55.24	20230918	4805	16.55	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
99	20240813	150920	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5590	390	2	7.50	620519160	109843	325.38	5270	6000	5270	6760	3640	5200	5649.15	0.00	0	-596	5760	5480	5220	4940	4680	5620	5080	24	1560	500	3120	10	1	4748398	265	-3.08	0.56	12	2.31	-1812.00	9952.00	12510	20230918	-55.32	4805	20240809	16.34	7110	-21.38	20240318	4805	16.34	20240809	12510	-55.32	20230918	4805	16.34	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
100	20240813	140920	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5550	350	2	6.73	601652900	106459	315.36	5270	6000	5270	6760	3640	5200	5651.50	0.00	0	-1060	5760	5480	5220	4940	4680	5620	5080	24	1560	500	3120	10	1	4748398	264	-3.06	0.56	12	2.24	-1812.00	9952.00	12510	20230918	-55.64	4805	20240809	15.50	7110	-21.94	20240318	4805	15.50	20240809	12510	-55.64	20230918	4805	15.50	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
101	20240813	130920	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5540	340	2	6.54	589513520	104262	308.85	5270	6000	5270	6760	3640	5200	5654.16	0.00	0	-1054	5760	5480	5220	4940	4680	5620	5080	24	1560	500	3120	10	1	4748398	263	-3.06	0.56	12	2.20	-1812.00	9952.00	12510	20230918	-55.72	4805	20240809	15.30	7110	-22.08	20240318	4805	15.30	20240809	12510	-55.72	20230918	4805	15.30	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
102	20240813	120914	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5530	330	2	6.35	551380730	97326	288.30	5270	6000	5270	6760	3640	5200	5665.30	0.00	0	-624	5760	5480	5220	4940	4680	5620	5080	24	1560	500	3120	10	1	4748398	263	-3.05	0.56	12	2.05	-1812.00	9952.00	12510	20230918	-55.80	4805	20240809	15.09	7110	-22.22	20240318	4805	15.09	20240809	12510	-55.80	20230918	4805	15.09	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
103	20240813	110913	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5550	350	2	6.73	532668500	93972	278.37	5270	6000	5270	6760	3640	5200	5668.37	0.00	0	-313	5760	5480	5220	4940	4680	5620	5080	24	1560	500	3120	10	1	4748398	264	-3.06	0.56	12	1.98	-1812.00	9952.00	12510	20230918	-55.64	4805	20240809	15.50	7110	-21.94	20240318	4805	15.50	20240809	12510	-55.64	20230918	4805	15.50	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
104	20240813	100914	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5520	320	2	6.15	493603940	86914	257.46	5270	6000	5270	6760	3640	5200	5679.22	0.00	0	-1708	5760	5480	5220	4940	4680	5620	5080	24	1560	500	3120	10	1	4748398	262	-3.05	0.55	12	1.83	-1812.00	9952.00	12510	20230918	-55.88	4805	20240809	14.88	7110	-22.36	20240318	4805	14.88	20240809	12510	-55.88	20230918	4805	14.88	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
105	20240813	090919	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5660	460	2	8.85	58326990	10528	31.19	5270	5700	5270	6760	3640	5200	5540.18	0.00	0	-414	5760	5480	5220	4940	4680	5620	5080	24	1560	500	3120	10	1	4748398	269	-3.12	0.57	12	0.22	-1812.00	9952.00	12510	20230918	-54.76	4805	20240809	17.79	7110	-20.39	20240318	4805	17.79	20240809	12510	-54.76	20230918	4805	17.79	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
106	20240812	160906	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5200	240	2	4.84	179512470	33758	504.91	4960	5500	4960	6440	3475	4960	5317.63	0.00	0	1674	5070	5015	4910	4855	4750	5042	4882	24	1480	500	2970	10	1	4748398	247	-2.87	0.52	12	0.71	-1812.00	9952.00	12510	20230918	-58.43	4805	20240809	8.22	7110	-26.86	20240318	4805	8.22	20240809	12510	-58.43	20230918	4805	8.22	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
107	20240812	150908	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5360	400	2	8.06	143459440	26870	401.88	4960	5500	4960	6440	3475	4960	5339.02	0.00	0	792	5070	5015	4910	4855	4750	5042	4882	24	1480	500	2970	10	1	4748398	255	-2.96	0.54	12	0.57	-1812.00	9952.00	12510	20230918	-57.15	4805	20240809	11.55	7110	-24.61	20240318	4805	11.55	20240809	12510	-57.15	20230918	4805	11.55	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
108	20240812	140909	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5350	390	2	7.86	90535860	17091	255.62	4960	5390	4960	6440	3475	4960	5297.28	0.00	0	372	5070	5015	4910	4855	4750	5042	4882	24	1480	500	2970	10	1	4748398	254	-2.95	0.54	12	0.36	-1812.00	9952.00	12510	20230918	-57.23	4805	20240809	11.34	7110	-24.75	20240318	4805	11.34	20240809	12510	-57.23	20230918	4805	11.34	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
109	20240812	130904	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5360	400	2	8.06	86393670	16314	244.00	4960	5390	4960	6440	3475	4960	5295.68	0.00	0	318	5070	5015	4910	4855	4750	5042	4882	24	1480	500	2970	10	1	4748398	255	-2.96	0.54	12	0.34	-1812.00	9952.00	12510	20230918	-57.15	4805	20240809	11.55	7110	-24.61	20240318	4805	11.55	20240809	12510	-57.15	20230918	4805	11.55	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
110	20240812	120905	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5370	410	2	8.27	69289040	13118	196.20	4960	5390	4960	6440	3475	4960	5281.98	0.00	0	116	5070	5015	4910	4855	4750	5042	4882	24	1480	500	2970	10	1	4748398	255	-2.96	0.54	12	0.28	-1812.00	9952.00	12510	20230918	-57.07	4805	20240809	11.76	7110	-24.47	20240318	4805	11.76	20240809	12510	-57.07	20230918	4805	11.76	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
111	20240812	110907	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5330	370	2	7.46	43363210	8271	123.71	4960	5390	4960	6440	3475	4960	5242.80	0.00	0	-76	5070	5015	4910	4855	4750	5042	4882	24	1480	500	2970	10	1	4748398	253	-2.94	0.54	12	0.17	-1812.00	9952.00	12510	20230918	-57.39	4805	20240809	10.93	7110	-25.04	20240318	4805	10.93	20240809	12510	-57.39	20230918	4805	10.93	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
112	20240812	100858	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5060	100	2	2.02	3077460	607	9.08	4960	5090	4960	6440	3475	4960	5069.95	0.00	0	161	5070	5015	4910	4855	4750	5042	4882	24	1480	500	2970	10	1	4748398	240	-2.79	0.51	12	0.01	-1812.00	9952.00	12510	20230918	-59.55	4805	20240809	5.31	7110	-28.83	20240318	4805	5.31	20240809	12510	-59.55	20230918	4805	5.31	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
113	20240812	090857	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5000	40	2	0.81	115430	23	0.34	4960	5060	4960	6440	3475	4960	5018.70	0.00	0	-4	5070	5015	4910	4855	4750	5042	4882	24	1480	500	2970	10	1	4748398	237	-2.76	0.50	12	0.00	-1812.00	9952.00	12510	20230918	-60.03	4805	20240809	4.06	7110	-29.68	20240318	4805	4.06	20240809	12510	-60.03	20230918	4805	4.06	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
114	20240809	160854	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4960	110	2	2.27	32613275	6685	158.45	4805	4965	4805	6300	3395	4850	4878.58	0.00	0	165	5290	5070	4960	4740	4630	5015	4685	24	1450	500	2910	5	1	4748398	236	-2.74	0.50	12	0.14	-1812.00	9952.00	12510	20230918	-60.35	4805	20240809	3.23	7110	-30.24	20240318	4805	3.23	20240809	12510	-60.35	20230918	4805	3.23	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
115	20240809	150913	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4960	110	2	2.27	28016750	5758	136.48	4805	4960	4805	6300	3395	4850	4865.71	0.00	0	137	5290	5070	4960	4740	4630	5015	4685	24	1450	500	2910	5	1	4748398	236	-2.74	0.50	12	0.12	-1812.00	9952.00	12510	20230918	-60.35	4805	20240809	3.23	7110	-30.24	20240318	4805	3.23	20240809	12510	-60.35	20230918	4805	3.23	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
116	20240809	140918	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4915	65	2	1.34	25986675	5347	126.74	4805	4945	4805	6300	3395	4850	4860.05	0.00	0	82	5290	5070	4960	4740	4630	5015	4685	24	1450	500	2910	5	1	4748398	233	-2.71	0.49	12	0.11	-1812.00	9952.00	12510	20230918	-60.71	4805	20240809	2.29	7110	-30.87	20240318	4805	2.29	20240809	12510	-60.71	20230918	4805	2.29	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
117	20240809	130910	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4895	45	2	0.93	19282075	3968	94.05	4805	4945	4805	6300	3395	4850	4859.39	0.00	0	135	5290	5070	4960	4740	4630	5015	4685	24	1450	500	2910	5	1	4748398	232	-2.70	0.49	12	0.08	-1812.00	9952.00	12510	20230918	-60.87	4805	20240809	1.87	7110	-31.15	20240318	4805	1.87	20240809	12510	-60.87	20230918	4805	1.87	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
118	20240809	120909	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4895	45	2	0.93	10812900	2227	52.79	4805	4945	4805	6300	3395	4850	4855.37	0.00	0	147	5290	5070	4960	4740	4630	5015	4685	24	1450	500	2910	5	1	4748398	232	-2.70	0.49	12	0.05	-1812.00	9952.00	12510	20230918	-60.87	4805	20240809	1.87	7110	-31.15	20240318	4805	1.87	20240809	12510	-60.87	20230918	4805	1.87	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
119	20240809	110902	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4895	45	2	0.93	9134260	1884	44.66	4805	4945	4805	6300	3395	4850	4848.33	0.00	0	211	5290	5070	4960	4740	4630	5015	4685	24	1450	500	2910	5	1	4748398	232	-2.70	0.49	12	0.04	-1812.00	9952.00	12510	20230918	-60.87	4805	20240809	1.87	7110	-31.15	20240318	4805	1.87	20240809	12510	-60.87	20230918	4805	1.87	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
120	20240809	100911	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4920	70	2	1.44	6745855	1395	33.06	4805	4945	4805	6300	3395	4850	4835.74	0.00	0	257	5290	5070	4960	4740	4630	5015	4685	24	1450	500	2910	5	1	4748398	234	-2.72	0.49	12	0.03	-1812.00	9952.00	12510	20230918	-60.67	4805	20240809	2.39	7110	-30.80	20240318	4805	2.39	20240809	12510	-60.67	20230918	4805	2.39	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
121	20240809	090905	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4850	0	3	0.00	3220025	668	15.83	4805	4850	4805	6300	3395	4850	4820.40	0.00	0	107	5290	5070	4960	4740	4630	5015	4685	24	1450	500	2910	5	1	4748398	230	-2.68	0.49	12	0.01	-1812.00	9952.00	12510	20230918	-61.23	4805	20240809	0.94	7110	-31.79	20240318	4805	0.94	20240809	12510	-61.23	20230918	4805	0.94	20240809	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
122	20240808	160849	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4850	-50	5	-1.02	20839100	4219	41.35	4915	5180	4850	6370	3430	4900	4939.35	0.00	0	-55	5166	5032	4966	4832	4766	5000	4800	24	1470	500	2940	5	1	4748398	230	-2.68	0.49	12	0.09	-1812.00	9952.00	12510	20230918	-61.23	4815	20240805	0.73	7110	-31.79	20240318	4815	0.73	20240805	12510	-61.23	20230918	4815	0.73	20240805	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
123	20240808	150901	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4930	30	2	0.61	19218920	3886	38.08	4915	5180	4850	6370	3430	4900	4945.68	0.00	0	-261	5166	5032	4966	4832	4766	5000	4800	24	1470	500	2940	5	1	4748398	234	-2.72	0.50	12	0.08	-1812.00	9952.00	12510	20230918	-60.59	4815	20240805	2.39	7110	-30.66	20240318	4815	2.39	20240805	12510	-60.59	20230918	4815	2.39	20240805	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
124	20240808	140903	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4935	35	2	0.71	18050600	3649	35.76	4915	5180	4850	6370	3430	4900	4946.73	0.00	0	-262	5166	5032	4966	4832	4766	5000	4800	24	1470	500	2940	5	1	4748398	234	-2.72	0.50	12	0.08	-1812.00	9952.00	12510	20230918	-60.55	4815	20240805	2.49	7110	-30.59	20240318	4815	2.49	20240805	12510	-60.55	20230918	4815	2.49	20240805	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
125	20240808	130901	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4945	45	2	0.92	15906790	3215	31.51	4915	5180	4850	6370	3430	4900	4947.68	0.00	0	-214	5166	5032	4966	4832	4766	5000	4800	24	1470	500	2940	5	1	4748398	235	-2.73	0.50	12	0.07	-1812.00	9952.00	12510	20230918	-60.47	4815	20240805	2.70	7110	-30.45	20240318	4815	2.70	20240805	12510	-60.47	20230918	4815	2.70	20240805	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
126	20240808	120906	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4930	30	2	0.61	11113510	2239	21.94	4915	5180	4895	6370	3430	4900	4963.60	0.00	0	-265	5166	5032	4966	4832	4766	5000	4800	24	1470	500	2940	5	1	4748398	234	-2.72	0.50	12	0.05	-1812.00	9952.00	12510	20230918	-60.59	4815	20240805	2.39	7110	-30.66	20240318	4815	2.39	20240805	12510	-60.59	20230918	4815	2.39	20240805	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
127	20240808	110900	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4930	30	2	0.61	11079040	2232	21.87	4915	5180	4895	6370	3430	4900	4963.73	0.00	0	-265	5166	5032	4966	4832	4766	5000	4800	24	1470	500	2940	5	1	4748398	234	-2.72	0.50	12	0.05	-1812.00	9952.00	12510	20230918	-60.59	4815	20240805	2.39	7110	-30.66	20240318	4815	2.39	20240805	12510	-60.59	20230918	4815	2.39	20240805	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
128	20240808	100857	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4930	30	2	0.61	9945430	2002	19.62	4915	5180	4895	6370	3430	4900	4967.75	0.00	0	-265	5166	5032	4966	4832	4766	5000	4800	24	1470	500	2940	5	1	4748398	234	-2.72	0.50	12	0.04	-1812.00	9952.00	12510	20230918	-60.59	4815	20240805	2.39	7110	-30.66	20240318	4815	2.39	20240805	12510	-60.59	20230918	4815	2.39	20240805	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
129	20240808	090853	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5050	150	2	3.06	3632775	721	7.07	4915	5180	4915	6370	3430	4900	5038.52	0.00	0	-155	5166	5032	4966	4832	4766	5000	4800	24	1470	500	2940	10	1	4748398	240	-2.79	0.51	12	0.02	-1812.00	9952.00	12510	20230918	-59.63	4815	20240805	4.88	7110	-28.97	20240318	4815	4.88	20240805	12510	-59.63	20230918	4815	4.88	20240805	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
130	20240807	160838	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4900	-65	5	-1.31	50251350	10083	120.73	5100	5100	4900	6450	3480	4965	4983.77	0.00	0	34	5378	5171	4993	4786	4608	5082	4697	24	1485	500	2970	5	1	4748398	233	-2.70	0.49	12	0.21	-1812.00	9952.00	12510	20230918	-60.83	4815	20240805	1.77	7110	-31.08	20240318	4815	1.77	20240805	12510	-60.83	20230918	4815	1.77	20240805	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
131	20240807	150850	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4965	0	3	0.00	47924445	9609	115.05	5100	5100	4900	6450	3480	4965	4987.45	0.00	0	61	5378	5171	4993	4786	4608	5082	4697	24	1485	500	2970	5	1	4748398	236	-2.74	0.50	12	0.20	-1812.00	9952.00	12510	20230918	-60.31	4815	20240805	3.12	7110	-30.17	20240318	4815	3.12	20240805	12510	-60.31	20230918	4815	3.12	20240805	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
132	20240807	140857	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5020	55	2	1.11	38460570	7691	92.09	5100	5100	4900	6450	3480	4965	5000.72	0.00	0	-28	5378	5171	4993	4786	4608	5082	4697	24	1485	500	2970	10	1	4748398	238	-2.77	0.50	12	0.16	-1812.00	9952.00	12510	20230918	-59.87	4815	20240805	4.26	7110	-29.40	20240318	4815	4.26	20240805	12510	-59.87	20230918	4815	4.26	20240805	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
133	20240807	130851	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5020	55	2	1.11	28706710	5748	68.82	5100	5100	4900	6450	3480	4965	4994.21	0.00	0	-28	5378	5171	4993	4786	4608	5082	4697	24	1485	500	2970	10	1	4748398	238	-2.77	0.50	12	0.12	-1812.00	9952.00	12510	20230918	-59.87	4815	20240805	4.26	7110	-29.40	20240318	4815	4.26	20240805	12510	-59.87	20230918	4815	4.26	20240805	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
134	20240807	120854	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5010	45	2	0.91	15804800	3176	38.03	5100	5100	4900	6450	3480	4965	4976.32	0.00	0	33	5378	5171	4993	4786	4608	5082	4697	24	1485	500	2970	10	1	4748398	238	-2.76	0.50	12	0.07	-1812.00	9952.00	12510	20230918	-59.95	4815	20240805	4.05	7110	-29.54	20240318	4815	4.05	20240805	12510	-59.95	20230918	4815	4.05	20240805	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
135	20240807	110851	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5020	55	2	1.11	5986500	1201	14.38	5100	5100	4970	6450	3480	4965	4984.60	0.00	0	13	5378	5171	4993	4786	4608	5082	4697	24	1485	500	2970	10	1	4748398	238	-2.77	0.50	12	0.03	-1812.00	9952.00	12510	20230918	-59.87	4815	20240805	4.26	7110	-29.40	20240318	4815	4.26	20240805	12510	-59.87	20230918	4815	4.26	20240805	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
136	20240807	100846	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5030	65	2	1.31	2228065	446	5.34	5100	5100	4975	6450	3480	4965	4995.66	0.00	0	-25	5378	5171	4993	4786	4608	5082	4697	24	1485	500	2970	10	1	4748398	239	-2.78	0.51	12	0.01	-1812.00	9952.00	12510	20230918	-59.79	4815	20240805	4.47	7110	-29.25	20240318	4815	4.47	20240805	12510	-59.79	20230918	4815	4.47	20240805	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
137	20240807	090913	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5070	105	2	2.11	193680	38	0.45	5100	5100	5070	6450	3480	4965	5096.84	0.00	0	-4	5378	5171	4993	4786	4608	5082	4697	24	1485	500	2970	10	1	4748398	241	-2.80	0.51	12	0.00	-1812.00	9952.00	12510	20230918	-59.47	4815	20240805	5.30	7110	-28.69	20240318	4815	5.30	20240805	12510	-59.47	20230918	4815	5.30	20240805	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
138	20240806	160836	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4965	-155	5	-3.03	41821905	8351	87.55	5040	5200	4815	6650	3590	5120	5008.04	0.00	0	-174	5403	5261	5038	4896	4673	5150	4785	24	1530	500	3070	5	1	4748398	236	-2.74	0.50	12	0.18	-1812.00	9952.00	12510	20230918	-60.31	4815	20240806	3.12	7110	-30.17	20240318	4815	3.12	20240806	12510	-60.31	20230918	4815	3.12	20240806	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
139	20240806	150848	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5010	-110	5	-2.15	38199095	7623	79.91	5040	5200	4815	6650	3590	5120	5011.03	0.00	0	117	5403	5261	5038	4896	4673	5150	4785	24	1530	500	3070	10	1	4748398	238	-2.76	0.50	12	0.16	-1812.00	9952.00	12510	20230918	-59.95	4815	20240806	4.05	7110	-29.54	20240318	4815	4.05	20240806	12510	-59.95	20230918	4815	4.05	20240806	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
140	20240806	140843	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5010	-110	5	-2.15	26884645	5362	56.21	5040	5200	4815	6650	3590	5120	5013.92	0.00	0	165	5403	5261	5038	4896	4673	5150	4785	24	1530	500	3070	10	1	4748398	238	-2.76	0.50	12	0.11	-1812.00	9952.00	12510	20230918	-59.95	4815	20240806	4.05	7110	-29.54	20240318	4815	4.05	20240806	12510	-59.95	20230918	4815	4.05	20240806	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
141	20240806	130846	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5010	-110	5	-2.15	22308515	4447	46.62	5040	5200	4815	6650	3590	5120	5016.53	0.00	0	193	5403	5261	5038	4896	4673	5150	4785	24	1530	500	3070	10	1	4748398	238	-2.76	0.50	12	0.09	-1812.00	9952.00	12510	20230918	-59.95	4815	20240806	4.05	7110	-29.54	20240318	4815	4.05	20240806	12510	-59.95	20230918	4815	4.05	20240806	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
142	20240806	120849	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5010	-110	5	-2.15	21420475	4268	44.74	5040	5200	4815	6650	3590	5120	5018.86	0.00	0	193	5403	5261	5038	4896	4673	5150	4785	24	1530	500	3070	10	1	4748398	238	-2.76	0.50	12	0.09	-1812.00	9952.00	12510	20230918	-59.95	4815	20240806	4.05	7110	-29.54	20240318	4815	4.05	20240806	12510	-59.95	20230918	4815	4.05	20240806	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
143	20240806	110836	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5080	-40	5	-0.78	17228990	3424	35.89	5040	5200	4815	6650	3590	5120	5031.83	0.00	0	17	5403	5261	5038	4896	4673	5150	4785	24	1530	500	3070	10	1	4748398	241	-2.80	0.51	12	0.07	-1812.00	9952.00	12510	20230918	-59.39	4815	20240806	5.50	7110	-28.55	20240318	4815	5.50	20240806	12510	-59.39	20230918	4815	5.50	20240806	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
144	20240806	100837	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5080	-40	5	-0.78	9221375	1840	19.29	5040	5080	4815	6650	3590	5120	5011.62	0.00	0	3	5403	5261	5038	4896	4673	5150	4785	24	1530	500	3070	10	1	4748398	241	-2.80	0.51	12	0.04	-1812.00	9952.00	12510	20230918	-59.39	4815	20240806	5.50	7110	-28.55	20240318	4815	5.50	20240806	12510	-59.39	20230918	4815	5.50	20240806	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
145	20240806	090843	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5030	-90	5	-1.76	1863600	371	3.89	5040	5040	5000	6650	3590	5120	5023.18	0.00	0	13	5403	5261	5038	4896	4673	5150	4785	24	1530	500	3070	10	1	4748398	239	-2.78	0.51	12	0.01	-1812.00	9952.00	12510	20230918	-59.79	4815	20240805	4.47	7110	-29.25	20240318	4815	4.47	20240805	12510	-59.79	20230918	4815	4.47	20240805	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
146	20240805	160825	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5120	-60	5	-1.16	46628305	9434	220.01	5180	5180	4815	6730	3630	5180	4942.58	0.00	0	-546	5313	5246	5203	5136	5093	5225	5115	24	1550	500	3100	10	1	4748398	243	-2.83	0.51	12	0.20	-1812.00	9952.00	12510	20230918	-59.07	4815	20240805	6.33	7110	-27.99	20240318	4815	6.33	20240805	12510	-59.07	20230918	4815	6.33	20240805	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
147	20240805	150841	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4835	-345	5	-6.66	42047415	8496	198.13	5180	5180	4815	6730	3630	5180	4949.08	0.00	0	-546	5313	5246	5203	5136	5093	5225	5115	24	1550	500	3100	5	1	4748398	230	-2.67	0.49	12	0.18	-1812.00	9952.00	12510	20230918	-61.35	4815	20240805	0.42	7110	-32.00	20240318	4815	0.42	20240805	12510	-61.35	20230918	4815	0.42	20240805	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
148	20240805	140842	58	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5160	-20	5	-0.39	37856005	7634	178.03	5180	5180	4815	6730	3630	5180	4958.87	0.00	0	-543	5313	5246	5203	5136	5093	5225	5115	24	1550	500	3100	10	1	4748398	245	-2.85	0.52	12	0.16	-1812.00	9952.00	12510	20230918	-58.75	4815	20240805	7.17	7110	-27.43	20240318	4815	7.17	20240805	12510	-58.75	20230918	4815	7.17	20240805	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
149	20240805	130839	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5020	-160	5	-3.09	36425085	7354	171.50	5180	5180	4815	6730	3630	5180	4953.10	0.00	0	-537	5313	5246	5203	5136	5093	5225	5115	24	1550	500	3100	10	1	4748398	238	-2.77	0.50	12	0.15	-1812.00	9952.00	12510	20230918	-59.87	4815	20240805	4.26	7110	-29.40	20240318	4815	4.26	20240805	12510	-59.87	20230918	4815	4.26	20240805	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
150	20240805	120835	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4975	-205	5	-3.96	24420900	4925	114.86	5180	5180	4815	6730	3630	5180	4958.56	0.00	0	-537	5313	5246	5203	5136	5093	5225	5115	24	1550	500	3100	5	1	4748398	236	-2.75	0.50	12	0.10	-1812.00	9952.00	12510	20230918	-60.23	4815	20240805	3.32	7110	-30.03	20240318	4815	3.32	20240805	12510	-60.23	20230918	4815	3.32	20240805	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
151	20240805	110834	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5020	-160	5	-3.09	22066620	4451	103.80	5180	5180	4815	6730	3630	5180	4957.68	0.00	0	-447	5313	5246	5203	5136	5093	5225	5115	24	1550	500	3100	10	1	4748398	238	-2.77	0.50	12	0.09	-1812.00	9952.00	12510	20230918	-59.87	4815	20240805	4.26	7110	-29.40	20240318	4815	4.26	20240805	12510	-59.87	20230918	4815	4.26	20240805	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
152	20240805	100832	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4990	-190	5	-3.67	15621140	3163	73.76	5180	5180	4815	6730	3630	5180	4938.71	0.00	0	-311	5313	5246	5203	5136	5093	5225	5115	24	1550	500	3100	5	1	4748398	237	-2.75	0.50	12	0.07	-1812.00	9952.00	12510	20230918	-60.11	4815	20240805	3.63	7110	-29.82	20240318	4815	3.63	20240805	12510	-60.11	20230918	4815	3.63	20240805	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
153	20240805	090827	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5130	-50	5	-0.97	2209590	430	10.03	5180	5180	5120	6730	3630	5180	5138.58	0.00	0	-106	5313	5246	5203	5136	5093	5225	5115	24	1550	500	3100	10	1	4748398	244	-2.83	0.52	12	0.01	-1812.00	9952.00	12510	20230918	-58.99	5120	20240805	0.20	7110	-27.85	20240318	5120	0.20	20240805	12510	-58.99	20230918	5120	0.20	20240805	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
154	20240802	160820	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5180	-90	5	-1.71	22301760	4285	206.21	5270	5270	5160	6850	3690	5270	5204.61	0.00	0	-397	5390	5330	5270	5210	5150	5300	5180	24	1580	500	3160	10	1	4748398	246	-2.86	0.52	12	0.09	-1812.00	9952.00	12510	20230918	-58.59	5120	20240726	1.17	7110	-27.14	20240318	5120	1.17	20240726	12510	-58.59	20230918	5120	1.17	20240726	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
155	20240802	150820	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5200	-70	5	-1.33	21585840	4147	199.57	5270	5270	5160	6850	3690	5270	5205.17	0.00	0	-342	5390	5330	5270	5210	5150	5300	5180	24	1580	500	3160	10	1	4748398	247	-2.87	0.52	12	0.09	-1812.00	9952.00	12510	20230918	-58.43	5120	20240726	1.56	7110	-26.86	20240318	5120	1.56	20240726	12510	-58.43	20230918	5120	1.56	20240726	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
156	20240802	140824	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5230	-40	5	-0.76	17503750	3362	161.79	5270	5270	5160	6850	3690	5270	5206.35	0.00	0	-306	5390	5330	5270	5210	5150	5300	5180	24	1580	500	3160	10	1	4748398	248	-2.89	0.53	12	0.07	-1812.00	9952.00	12510	20230918	-58.19	5120	20240726	2.15	7110	-26.44	20240318	5120	2.15	20240726	12510	-58.19	20230918	5120	2.15	20240726	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
157	20240802	130820	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5240	-30	5	-0.57	17007750	3267	157.22	5270	5270	5160	6850	3690	5270	5205.92	0.00	0	-264	5390	5330	5270	5210	5150	5300	5180	24	1580	500	3160	10	1	4748398	249	-2.89	0.53	12	0.07	-1812.00	9952.00	12510	20230918	-58.11	5120	20240726	2.34	7110	-26.30	20240318	5120	2.34	20240726	12510	-58.11	20230918	5120	2.34	20240726	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
158	20240802	120821	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5180	-90	5	-1.71	16511750	3172	152.65	5270	5270	5160	6850	3690	5270	5205.47	0.00	0	-263	5390	5330	5270	5210	5150	5300	5180	24	1580	500	3160	10	1	4748398	246	-2.86	0.52	12	0.07	-1812.00	9952.00	12510	20230918	-58.59	5120	20240726	1.17	7110	-27.14	20240318	5120	1.17	20240726	12510	-58.59	20230918	5120	1.17	20240726	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
159	20240802	110821	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5260	-10	5	-0.19	14482370	2781	133.83	5270	5270	5160	6850	3690	5270	5207.61	0.00	0	-224	5390	5330	5270	5210	5150	5300	5180	24	1580	500	3160	10	1	4748398	250	-2.90	0.53	12	0.06	-1812.00	9952.00	12510	20230918	-57.95	5120	20240726	2.73	7110	-26.02	20240318	5120	2.73	20240726	12510	-57.95	20230918	5120	2.73	20240726	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
160	20240802	100815	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5270	0	3	0.00	10106110	1949	93.79	5270	5270	5160	6850	3690	5270	5185.28	0.00	0	-222	5390	5330	5270	5210	5150	5300	5180	24	1580	500	3160	10	1	4748398	250	-2.91	0.53	12	0.04	-1812.00	9952.00	12510	20230918	-57.87	5120	20240726	2.93	7110	-25.88	20240318	5120	2.93	20240726	12510	-57.87	20230918	5120	2.93	20240726	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
161	20240802	090823	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5240	-30	5	-0.57	1613170	309	14.87	5270	5270	5180	6850	3690	5270	5220.61	0.00	0	-56	5390	5330	5270	5210	5150	5300	5180	24	1580	500	3160	10	1	4748398	249	-2.89	0.53	12	0.01	-1812.00	9952.00	12510	20230918	-58.11	5120	20240726	2.34	7110	-26.30	20240318	5120	2.34	20240726	12510	-58.11	20230918	5120	2.34	20240726	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
162	20240801	160816	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5270	60	2	1.15	10943590	2077	48.05	5330	5330	5210	6770	3650	5210	5268.94	0.00	0	134	5370	5290	5230	5150	5090	5330	5190	24	1560	500	3120	10	1	4748398	250	-2.91	0.53	12	0.04	-1812.00	9952.00	12510	20230918	-57.87	5120	20240726	2.93	7110	-25.88	20240318	5120	2.93	20240726	12510	-57.87	20230918	5120	2.93	20240726	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
163	20240801	150837	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5260	50	2	0.96	10582100	2008	46.45	5330	5330	5210	6770	3650	5210	5269.97	0.00	0	194	5370	5290	5230	5150	5090	5330	5190	24	1560	500	3120	10	1	4748398	250	-2.90	0.53	12	0.04	-1812.00	9952.00	12510	20230918	-57.95	5120	20240726	2.73	7110	-26.02	20240318	5120	2.73	20240726	12510	-57.95	20230918	5120	2.73	20240726	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
164	20240801	140828	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5230	20	2	0.38	8370290	1585	36.66	5330	5330	5230	6770	3650	5210	5280.94	0.00	0	34	5370	5290	5230	5150	5090	5330	5190	24	1560	500	3120	10	1	4748398	248	-2.89	0.53	12	0.03	-1812.00	9952.00	12510	20230918	-58.19	5120	20240726	2.15	7110	-26.44	20240318	5120	2.15	20240726	12510	-58.19	20230918	5120	2.15	20240726	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
165	20240801	130820	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5300	90	2	1.73	4325820	819	18.95	5330	5330	5260	6770	3650	5210	5281.83	0.00	0	-87	5370	5290	5230	5150	5090	5330	5190	24	1560	500	3120	10	1	4748398	252	-2.92	0.53	12	0.02	-1812.00	9952.00	12510	20230918	-57.63	5120	20240726	3.52	7110	-25.46	20240318	5120	3.52	20240726	12510	-57.63	20230918	5120	3.52	20240726	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
166	20240801	120824	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5260	50	2	0.96	3340950	632	14.62	5330	5330	5260	6770	3650	5210	5286.31	0.00	0	-2	5370	5290	5230	5150	5090	5330	5190	24	1560	500	3120	10	1	4748398	250	-2.90	0.53	12	0.01	-1812.00	9952.00	12510	20230918	-57.95	5120	20240726	2.73	7110	-26.02	20240318	5120	2.73	20240726	12510	-57.95	20230918	5120	2.73	20240726	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
167	20240801	110825	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5280	70	2	1.34	1858950	351	8.12	5330	5330	5260	6770	3650	5210	5296.15	0.00	0	-124	5370	5290	5230	5150	5090	5330	5190	24	1560	500	3120	10	1	4748398	251	-2.91	0.53	12	0.01	-1812.00	9952.00	12510	20230918	-57.79	5120	20240726	3.12	7110	-25.74	20240318	5120	3.12	20240726	12510	-57.79	20230918	5120	3.12	20240726	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
168	20240801	100820	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5300	90	2	1.73	1405820	265	6.13	5330	5330	5260	6770	3650	5210	5304.98	0.00	0	-121	5370	5290	5230	5150	5090	5330	5190	24	1560	500	3120	10	1	4748398	252	-2.92	0.53	12	0.01	-1812.00	9952.00	12510	20230918	-57.63	5120	20240726	3.52	7110	-25.46	20240318	5120	3.52	20240726	12510	-57.63	20230918	5120	3.52	20240726	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
169	20240801	090811	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5320	110	2	2.11	659910	124	2.87	5330	5330	5320	6770	3650	5210	5321.85	0.00	0	-103	5370	5290	5230	5150	5090	5330	5190	24	1560	500	3120	10	1	4748398	253	-2.94	0.53	12	0.00	-1812.00	9952.00	12510	20230918	-57.47	5120	20240726	3.91	7110	-25.18	20240318	5120	3.91	20240726	12510	-57.47	20230918	5120	3.91	20240726	0.00	N	224060	500	23 억		0	N	N	0	N	00	N