KissMeData/238490/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	161012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4690	90	2	1.96	59840420	12916	63.44	4625	4715	4600	5980	3220	4600	4633.51	0.59	0	1398	5006	4802	4686	4482	4366	4905	4585	57	1380	500	3120	5	1	11312236	531	9.47	0.75	12	0.11	495.00	6228.00	7640	20240125	-38.61	4200	20240806	11.67	7640	-38.61	20240125	4200	11.67	20240806	7640	-38.61	20240125	4200	11.67	20240806	1.52	N	238490	500	56 억		66659	N	N	0	N	00	N
3	20240830	151024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4615	15	2	0.33	52807670	11405	56.01	4625	4715	4600	5980	3220	4600	4630.70	0.59	0	1411	5006	4802	4686	4482	4366	4905	4585	57	1380	500	3120	5	1	11312236	522	9.32	0.74	12	0.10	495.00	6228.00	7640	20240125	-39.59	4200	20240806	9.88	7640	-39.59	20240125	4200	9.88	20240806	7640	-39.59	20240125	4200	9.88	20240806	1.52	N	238490	500	56 억		66659	N	N	0	N	00	N
4	20240830	141022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4620	20	2	0.43	47863320	10333	50.75	4625	4715	4600	5980	3220	4600	4632.65	0.59	0	1114	5006	4802	4686	4482	4366	4905	4585	57	1380	500	3120	5	1	11312236	523	9.33	0.74	12	0.09	495.00	6228.00	7640	20240125	-39.53	4200	20240806	10.00	7640	-39.53	20240125	4200	10.00	20240806	7640	-39.53	20240125	4200	10.00	20240806	1.52	N	238490	500	56 억		66659	N	N	0	N	00	N
5	20240830	131016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4640	40	2	0.87	46928010	10131	49.76	4625	4715	4600	5980	3220	4600	4632.70	0.59	0	1112	5006	4802	4686	4482	4366	4905	4585	57	1380	500	3120	5	1	11312236	525	9.37	0.75	12	0.09	495.00	6228.00	7640	20240125	-39.27	4200	20240806	10.48	7640	-39.27	20240125	4200	10.48	20240806	7640	-39.27	20240125	4200	10.48	20240806	1.52	N	238490	500	56 억		66659	N	N	0	N	00	N
6	20240830	121020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4640	40	2	0.87	39327375	8481	41.65	4625	4715	4600	5980	3220	4600	4637.92	0.59	0	864	5006	4802	4686	4482	4366	4905	4585	57	1380	500	3120	5	1	11312236	525	9.37	0.75	12	0.07	495.00	6228.00	7640	20240125	-39.27	4200	20240806	10.48	7640	-39.27	20240125	4200	10.48	20240806	7640	-39.27	20240125	4200	10.48	20240806	1.52	N	238490	500	56 억		66659	N	N	0	N	00	N
7	20240830	111031	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4615	15	2	0.33	28210550	6075	29.84	4625	4715	4600	5980	3220	4600	4645.04	0.59	0	178	5006	4802	4686	4482	4366	4905	4585	57	1380	500	3120	5	1	11312236	522	9.32	0.74	12	0.05	495.00	6228.00	7640	20240125	-39.59	4200	20240806	9.88	7640	-39.59	20240125	4200	9.88	20240806	7640	-39.59	20240125	4200	9.88	20240806	1.52	N	238490	500	56 억		66659	N	N	0	N	00	N
8	20240830	101026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4675	75	2	1.63	6333080	1356	6.66	4625	4715	4625	5980	3220	4600	4681.12	0.59	0	101	5006	4802	4686	4482	4366	4905	4585	57	1380	500	3120	5	1	11312236	529	9.44	0.75	12	0.01	495.00	6228.00	7640	20240125	-38.81	4200	20240806	11.31	7640	-38.81	20240125	4200	11.31	20240806	7640	-38.81	20240125	4200	11.31	20240806	1.52	N	238490	500	56 억		66659	N	N	0	N	00	N
9	20240830	091030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4700	100	2	2.17	1959440	423	2.08	4625	4715	4625	5980	3220	4600	4655.90	0.59	0	21	5006	4802	4686	4482	4366	4905	4585	57	1380	500	3120	5	1	11312236	532	9.49	0.75	12	0.00	495.00	6228.00	7640	20240125	-38.48	4200	20240806	11.90	7640	-38.48	20240125	4200	11.90	20240806	7640	-38.48	20240125	4200	11.90	20240806	1.52	N	238490	500	56 억		66659	N	N	0	N	00	N
10	20240829	161028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4600	-25	5	-0.54	94820830	20355	105.89	4570	4890	4570	6010	3240	4625	4658.36	0.61	0	-2670	4811	4717	4656	4562	4501	4687	4532	57	1385	500	3140	5	1	11312236	520	9.29	0.74	12	0.18	495.00	6228.00	7640	20240125	-39.79	4200	20240806	9.52	7640	-39.79	20240125	4200	9.52	20240806	7640	-39.79	20240125	4200	9.52	20240806	1.49	N	238490	500	56 억		69273	N	N	0	N	00	N
11	20240829	151038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4690	65	2	1.41	87492980	18777	97.68	4570	4890	4570	6010	3240	4625	4659.58	0.61	0	-1529	4811	4717	4656	4562	4501	4687	4532	57	1385	500	3140	5	1	11312236	531	9.47	0.75	12	0.17	495.00	6228.00	7640	20240125	-38.61	4200	20240806	11.67	7640	-38.61	20240125	4200	11.67	20240806	7640	-38.61	20240125	4200	11.67	20240806	1.49	N	238490	500	56 억		69273	N	N	0	N	00	N
12	20240829	141037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4575	-50	5	-1.08	42993125	9336	48.57	4570	4660	4570	6010	3240	4625	4605.09	0.61	0	-1812	4811	4717	4656	4562	4501	4687	4532	57	1385	500	3140	5	1	11312236	518	9.24	0.73	12	0.08	495.00	6228.00	7640	20240125	-40.12	4200	20240806	8.93	7640	-40.12	20240125	4200	8.93	20240806	7640	-40.12	20240125	4200	8.93	20240806	1.49	N	238490	500	56 억		69273	N	N	0	N	00	N
13	20240829	131039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4585	-40	5	-0.86	38067560	8261	42.98	4570	4660	4570	6010	3240	4625	4608.11	0.61	0	-1940	4811	4717	4656	4562	4501	4687	4532	57	1385	500	3140	5	1	11312236	519	9.26	0.74	12	0.07	495.00	6228.00	7640	20240125	-39.99	4200	20240806	9.17	7640	-39.99	20240125	4200	9.17	20240806	7640	-39.99	20240125	4200	9.17	20240806	1.49	N	238490	500	56 억		69273	N	N	0	N	00	N
14	20240829	121038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4605	-20	5	-0.43	19521500	4227	21.99	4570	4660	4570	6010	3240	4625	4618.29	0.61	0	-1225	4811	4717	4656	4562	4501	4687	4532	57	1385	500	3140	5	1	11312236	521	9.30	0.74	12	0.04	495.00	6228.00	7640	20240125	-39.73	4200	20240806	9.64	7640	-39.73	20240125	4200	9.64	20240806	7640	-39.73	20240125	4200	9.64	20240806	1.49	N	238490	500	56 억		69273	N	N	0	N	00	N
15	20240829	111037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4605	-20	5	-0.43	18835355	4078	21.22	4570	4660	4570	6010	3240	4625	4618.77	0.61	0	-1225	4811	4717	4656	4562	4501	4687	4532	57	1385	500	3140	5	1	11312236	521	9.30	0.74	12	0.04	495.00	6228.00	7640	20240125	-39.73	4200	20240806	9.64	7640	-39.73	20240125	4200	9.64	20240806	7640	-39.73	20240125	4200	9.64	20240806	1.49	N	238490	500	56 억		69273	N	N	0	N	00	N
16	20240829	101032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4625	0	3	0.00	10023650	2169	11.28	4570	4660	4570	6010	3240	4625	4621.32	0.61	0	-769	4811	4717	4656	4562	4501	4687	4532	57	1385	500	3140	5	1	11312236	523	9.34	0.74	12	0.02	495.00	6228.00	7640	20240125	-39.46	4200	20240806	10.12	7640	-39.46	20240125	4200	10.12	20240806	7640	-39.46	20240125	4200	10.12	20240806	1.49	N	238490	500	56 억		69273	N	N	0	N	00	N
17	20240829	091036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4640	15	2	0.32	2760415	603	3.14	4570	4640	4570	6010	3240	4625	4577.80	0.61	0	-108	4811	4717	4656	4562	4501	4687	4532	57	1385	500	3140	5	1	11312236	525	9.37	0.75	12	0.01	495.00	6228.00	7640	20240125	-39.27	4200	20240806	10.48	7640	-39.27	20240125	4200	10.48	20240806	7640	-39.27	20240125	4200	10.48	20240806	1.49	N	238490	500	56 억		69273	N	N	0	N	00	N
18	20240828	161002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4625	-100	5	-2.12	89486125	19170	259.26	4725	4750	4595	6140	3310	4725	4668.04	0.62	0	-566	4795	4760	4690	4655	4585	4777	4672	57	1415	500	3210	5	1	11312236	523	9.34	0.74	12	0.17	495.00	6228.00	7640	20240125	-39.46	4200	20240806	10.12	7640	-39.46	20240125	4200	10.12	20240806	7640	-39.46	20240125	4200	10.12	20240806	1.50	N	238490	500	56 억		69830	N	N	0	N	00	N
19	20240828	151010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4640	-85	5	-1.80	63538550	13555	183.32	4725	4750	4605	6140	3310	4725	4687.46	0.62	0	-675	4795	4760	4690	4655	4585	4777	4672	57	1415	500	3210	5	1	11312236	525	9.37	0.75	12	0.12	495.00	6228.00	7640	20240125	-39.27	4200	20240806	10.48	7640	-39.27	20240125	4200	10.48	20240806	7640	-39.27	20240125	4200	10.48	20240806	1.50	N	238490	500	56 억		69830	N	N	0	N	00	N
20	20240828	141012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4700	-25	5	-0.53	37881580	8026	108.55	4725	4750	4695	6140	3310	4725	4719.86	0.62	0	-660	4795	4760	4690	4655	4585	4777	4672	57	1415	500	3210	5	1	11312236	532	9.49	0.75	12	0.07	495.00	6228.00	7640	20240125	-38.48	4200	20240806	11.90	7640	-38.48	20240125	4200	11.90	20240806	7640	-38.48	20240125	4200	11.90	20240806	1.50	N	238490	500	56 억		69830	N	N	0	N	00	N
21	20240828	131008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4725	0	3	0.00	22375145	4727	63.93	4725	4750	4715	6140	3310	4725	4733.48	0.62	0	-208	4795	4760	4690	4655	4585	4777	4672	57	1415	500	3210	5	1	11312236	535	9.55	0.76	12	0.04	495.00	6228.00	7640	20240125	-38.15	4200	20240806	12.50	7640	-38.15	20240125	4200	12.50	20240806	7640	-38.15	20240125	4200	12.50	20240806	1.50	N	238490	500	56 억		69830	N	N	0	N	00	N
22	20240828	121007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4730	5	2	0.11	15424675	3256	44.04	4725	4750	4725	6140	3310	4725	4737.31	0.62	0	-208	4795	4760	4690	4655	4585	4777	4672	57	1415	500	3210	5	1	11312236	535	9.56	0.76	12	0.03	495.00	6228.00	7640	20240125	-38.09	4200	20240806	12.62	7640	-38.09	20240125	4200	12.62	20240806	7640	-38.09	20240125	4200	12.62	20240806	1.50	N	238490	500	56 억		69830	N	N	0	N	00	N
23	20240828	111007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4730	5	2	0.11	15415215	3254	44.01	4725	4750	4725	6140	3310	4725	4737.31	0.62	0	-208	4795	4760	4690	4655	4585	4777	4672	57	1415	500	3210	5	1	11312236	535	9.56	0.76	12	0.03	495.00	6228.00	7640	20240125	-38.09	4200	20240806	12.62	7640	-38.09	20240125	4200	12.62	20240806	7640	-38.09	20240125	4200	12.62	20240806	1.50	N	238490	500	56 억		69830	N	N	0	N	00	N
24	20240828	101034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4730	5	2	0.11	1674330	354	4.79	4725	4750	4725	6140	3310	4725	4729.75	0.62	0	-5	4795	4760	4690	4655	4585	4777	4672	57	1415	500	3210	5	1	11312236	535	9.56	0.76	12	0.00	495.00	6228.00	7640	20240125	-38.09	4200	20240806	12.62	7640	-38.09	20240125	4200	12.62	20240806	7640	-38.09	20240125	4200	12.62	20240806	1.50	N	238490	500	56 억		69830	N	N	0	N	00	N
25	20240828	091024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4735	10	2	0.21	959325	203	2.75	4725	4735	4725	6140	3310	4725	4725.74	0.62	0	4	4795	4760	4690	4655	4585	4777	4672	57	1415	500	3210	5	1	11312236	536	9.57	0.76	12	0.00	495.00	6228.00	7640	20240125	-38.02	4200	20240806	12.74	7640	-38.02	20240125	4200	12.74	20240806	7640	-38.02	20240125	4200	12.74	20240806	1.50	N	238490	500	56 억		69830	N	N	0	N	00	N
26	20240827	161002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4725	10	2	0.21	34601565	7392	74.25	4670	4725	4620	6120	3305	4715	4680.70	0.62	0	-493	4785	4750	4730	4695	4675	4740	4685	57	1405	500	3200	5	1	11312236	535	9.55	0.76	12	0.07	495.00	6228.00	7640	20240125	-38.15	4200	20240806	12.50	7640	-38.15	20240125	4200	12.50	20240806	7640	-38.15	20240125	4200	12.50	20240806	1.49	N	238490	500	56 억		70337	N	N	0	N	00	N
27	20240827	151007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4715	0	3	0.00	31776990	6793	68.23	4670	4715	4620	6120	3305	4715	4677.60	0.62	0	-479	4785	4750	4730	4695	4675	4740	4685	57	1405	500	3200	5	1	11312236	533	9.53	0.76	12	0.06	495.00	6228.00	7640	20240125	-38.29	4200	20240806	12.26	7640	-38.29	20240125	4200	12.26	20240806	7640	-38.29	20240125	4200	12.26	20240806	1.49	N	238490	500	56 억		70337	N	N	0	N	00	N
28	20240827	141012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4700	-15	5	-0.32	23930810	5128	51.51	4670	4715	4620	6120	3305	4715	4666.18	0.62	0	-477	4785	4750	4730	4695	4675	4740	4685	57	1405	500	3200	5	1	11312236	532	9.49	0.75	12	0.05	495.00	6228.00	7640	20240125	-38.48	4200	20240806	11.90	7640	-38.48	20240125	4200	11.90	20240806	7640	-38.48	20240125	4200	11.90	20240806	1.49	N	238490	500	56 억		70337	N	N	0	N	00	N
29	20240827	131014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4705	-10	5	-0.21	22339825	4790	48.11	4670	4715	4620	6120	3305	4715	4663.26	0.62	0	-483	4785	4750	4730	4695	4675	4740	4685	57	1405	500	3200	5	1	11312236	532	9.51	0.76	12	0.04	495.00	6228.00	7640	20240125	-38.42	4200	20240806	12.02	7640	-38.42	20240125	4200	12.02	20240806	7640	-38.42	20240125	4200	12.02	20240806	1.49	N	238490	500	56 억		70337	N	N	0	N	00	N
30	20240827	121015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4705	-10	5	-0.21	21728175	4660	46.81	4670	4715	4620	6120	3305	4715	4662.09	0.62	0	-529	4785	4750	4730	4695	4675	4740	4685	57	1405	500	3200	5	1	11312236	532	9.51	0.76	12	0.04	495.00	6228.00	7640	20240125	-38.42	4200	20240806	12.02	7640	-38.42	20240125	4200	12.02	20240806	7640	-38.42	20240125	4200	12.02	20240806	1.49	N	238490	500	56 억		70337	N	N	0	N	00	N
31	20240827	111011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4700	-15	5	-0.32	20749955	4452	44.72	4670	4715	4620	6120	3305	4715	4660.15	0.62	0	-478	4785	4750	4730	4695	4675	4740	4685	57	1405	500	3200	5	1	11312236	532	9.49	0.75	12	0.04	495.00	6228.00	7640	20240125	-38.48	4200	20240806	11.90	7640	-38.48	20240125	4200	11.90	20240806	7640	-38.48	20240125	4200	11.90	20240806	1.49	N	238490	500	56 억		70337	N	N	0	N	00	N
32	20240827	101009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4710	-5	5	-0.11	19247435	4133	41.51	4670	4710	4620	6120	3305	4715	4656.25	0.62	0	-489	4785	4750	4730	4695	4675	4740	4685	57	1405	500	3200	5	1	11312236	533	9.52	0.76	12	0.04	495.00	6228.00	7640	20240125	-38.35	4200	20240806	12.14	7640	-38.35	20240125	4200	12.14	20240806	7640	-38.35	20240125	4200	12.14	20240806	1.49	N	238490	500	56 억		70337	N	N	0	N	00	N
33	20240827	091010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4670	-45	5	-0.95	343340	73	0.73	4670	4670	4670	6120	3305	4715	4670.00	0.62	0	10	4785	4750	4730	4695	4675	4740	4685	57	1405	500	3200	5	1	11312236	528	9.43	0.75	12	0.00	495.00	6228.00	7640	20240125	-38.87	4200	20240806	11.19	7640	-38.87	20240125	4200	11.19	20240806	7640	-38.87	20240125	4200	11.19	20240806	1.49	N	238490	500	56 억		70337	N	N	0	N	00	N
34	20240826	160954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4715	-85	5	-1.77	46852415	9915	122.59	4755	4765	4710	6240	3360	4800	4725.08	0.64	0	-2281	4876	4837	4761	4722	4646	4857	4742	57	1440	500	3260	5	1	11312236	533	9.53	0.76	12	0.09	495.00	6228.00	7640	20240125	-38.29	4200	20240806	12.26	7640	-38.29	20240125	4200	12.26	20240806	7640	-38.29	20240125	4200	12.26	20240806	1.46	N	238490	500	56 억		72599	N	N	0	N	00	N
35	20240826	151004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4715	-85	5	-1.77	44560290	9429	116.58	4755	4765	4710	6240	3360	4800	4725.54	0.64	0	-1795	4876	4837	4761	4722	4646	4857	4742	57	1440	500	3260	5	1	11312236	533	9.53	0.76	12	0.08	495.00	6228.00	7640	20240125	-38.29	4200	20240806	12.26	7640	-38.29	20240125	4200	12.26	20240806	7640	-38.29	20240125	4200	12.26	20240806	1.46	N	238490	500	56 억		72599	N	N	0	N	00	N
36	20240826	141007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4725	-75	5	-1.56	43781435	9264	114.54	4755	4765	4710	6240	3360	4800	4725.63	0.64	0	-1772	4876	4837	4761	4722	4646	4857	4742	57	1440	500	3260	5	1	11312236	535	9.55	0.76	12	0.08	495.00	6228.00	7640	20240125	-38.15	4200	20240806	12.50	7640	-38.15	20240125	4200	12.50	20240806	7640	-38.15	20240125	4200	12.50	20240806	1.46	N	238490	500	56 억		72599	N	N	0	N	00	N
37	20240826	131007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4720	-80	5	-1.67	36967410	7824	96.74	4755	4765	4710	6240	3360	4800	4724.46	0.64	0	-1135	4876	4837	4761	4722	4646	4857	4742	57	1440	500	3260	5	1	11312236	534	9.54	0.76	12	0.07	495.00	6228.00	7640	20240125	-38.22	4200	20240806	12.38	7640	-38.22	20240125	4200	12.38	20240806	7640	-38.22	20240125	4200	12.38	20240806	1.46	N	238490	500	56 억		72599	N	N	0	N	00	N
38	20240826	121002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4720	-80	5	-1.67	36231080	7668	94.81	4755	4765	4710	6240	3360	4800	4724.55	0.64	0	-1193	4876	4837	4761	4722	4646	4857	4742	57	1440	500	3260	5	1	11312236	534	9.54	0.76	12	0.07	495.00	6228.00	7640	20240125	-38.22	4200	20240806	12.38	7640	-38.22	20240125	4200	12.38	20240806	7640	-38.22	20240125	4200	12.38	20240806	1.46	N	238490	500	56 억		72599	N	N	0	N	00	N
39	20240826	111005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4710	-90	5	-1.88	32493320	6876	85.01	4755	4765	4710	6240	3360	4800	4725.15	0.64	0	-1199	4876	4837	4761	4722	4646	4857	4742	57	1440	500	3260	5	1	11312236	533	9.52	0.76	12	0.06	495.00	6228.00	7640	20240125	-38.35	4200	20240806	12.14	7640	-38.35	20240125	4200	12.14	20240806	7640	-38.35	20240125	4200	12.14	20240806	1.46	N	238490	500	56 억		72599	N	N	0	N	00	N
40	20240826	101007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4725	-75	5	-1.56	9804835	2071	25.61	4755	4765	4710	6240	3360	4800	4732.96	0.64	0	-272	4876	4837	4761	4722	4646	4857	4742	57	1440	500	3260	5	1	11312236	535	9.55	0.76	12	0.02	495.00	6228.00	7640	20240125	-38.15	4200	20240806	12.50	7640	-38.15	20240125	4200	12.50	20240806	7640	-38.15	20240125	4200	12.50	20240806	1.46	N	238490	500	56 억		72599	N	N	0	N	00	N
41	20240826	091001	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4730	-70	5	-1.46	2763035	581	7.18	4755	4765	4710	6240	3360	4800	4752.11	0.64	0	316	4876	4837	4761	4722	4646	4857	4742	57	1440	500	3260	5	1	11312236	535	9.56	0.76	12	0.01	495.00	6228.00	7640	20240125	-38.09	4200	20240806	12.62	7640	-38.09	20240125	4200	12.62	20240806	7640	-38.09	20240125	4200	12.62	20240806	1.46	N	238490	500	56 억		72599	N	N	0	N	00	N
42	20240823	160956	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4800	20	2	0.42	37762820	8026	45.66	4745	4800	4685	6210	3350	4780	4704.97	0.65	0	-763	4900	4840	4720	4660	4540	4870	4690	57	1430	500	3250	5	1	11312236	543	9.70	0.77	12	0.07	495.00	6228.00	7640	20240125	-37.17	4200	20240806	14.29	7640	-37.17	20240125	4200	14.29	20240806	7640	-37.17	20240125	4200	14.29	20240806	1.45	N	238490	500	56 억		73362	N	N	0	N	00	N
43	20240823	151004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4725	-55	5	-1.15	35465145	7546	42.93	4745	4745	4685	6210	3350	4780	4699.75	0.65	0	-760	4900	4840	4720	4660	4540	4870	4690	57	1430	500	3250	5	1	11312236	535	9.55	0.76	12	0.07	495.00	6228.00	7640	20240125	-38.15	4200	20240806	12.50	7640	-38.15	20240125	4200	12.50	20240806	7640	-38.15	20240125	4200	12.50	20240806	1.45	N	238490	500	56 억		73362	N	N	0	N	00	N
44	20240823	141004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4720	-60	5	-1.26	34258830	7291	41.48	4745	4745	4685	6210	3350	4780	4698.67	0.65	0	-650	4900	4840	4720	4660	4540	4870	4690	57	1430	500	3250	5	1	11312236	534	9.54	0.76	12	0.06	495.00	6228.00	7640	20240125	-38.22	4200	20240806	12.38	7640	-38.22	20240125	4200	12.38	20240806	7640	-38.22	20240125	4200	12.38	20240806	1.45	N	238490	500	56 억		73362	N	N	0	N	00	N
45	20240823	131003	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4720	-60	5	-1.26	32526200	6924	39.39	4745	4745	4685	6210	3350	4780	4697.48	0.65	0	-648	4900	4840	4720	4660	4540	4870	4690	57	1430	500	3250	5	1	11312236	534	9.54	0.76	12	0.06	495.00	6228.00	7640	20240125	-38.22	4200	20240806	12.38	7640	-38.22	20240125	4200	12.38	20240806	7640	-38.22	20240125	4200	12.38	20240806	1.45	N	238490	500	56 억		73362	N	N	0	N	00	N
46	20240823	121002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4695	-85	5	-1.78	24365610	5185	29.50	4745	4745	4685	6210	3350	4780	4699.09	0.65	0	-635	4900	4840	4720	4660	4540	4870	4690	57	1430	500	3250	5	1	11312236	531	9.48	0.75	12	0.05	495.00	6228.00	7640	20240125	-38.55	4200	20240806	11.79	7640	-38.55	20240125	4200	11.79	20240806	7640	-38.55	20240125	4200	11.79	20240806	1.45	N	238490	500	56 억		73362	N	N	0	N	00	N
47	20240823	110959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4695	-85	5	-1.78	22658200	4821	27.43	4745	4745	4685	6210	3350	4780	4699.73	0.65	0	-362	4900	4840	4720	4660	4540	4870	4690	57	1430	500	3250	5	1	11312236	531	9.48	0.75	12	0.04	495.00	6228.00	7640	20240125	-38.55	4200	20240806	11.79	7640	-38.55	20240125	4200	11.79	20240806	7640	-38.55	20240125	4200	11.79	20240806	1.45	N	238490	500	56 억		73362	N	N	0	N	00	N
48	20240823	101003	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4710	-70	5	-1.46	4456670	943	5.36	4745	4745	4690	6210	3350	4780	4725.48	0.65	0	-42	4900	4840	4720	4660	4540	4870	4690	57	1430	500	3250	5	1	11312236	533	9.52	0.76	12	0.01	495.00	6228.00	7640	20240125	-38.35	4200	20240806	12.14	7640	-38.35	20240125	4200	12.14	20240806	7640	-38.35	20240125	4200	12.14	20240806	1.45	N	238490	500	56 억		73362	N	N	0	N	00	N
49	20240823	091002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4700	-80	5	-1.67	1793075	378	2.15	4745	4745	4700	6210	3350	4780	4742.60	0.65	0	-43	4900	4840	4720	4660	4540	4870	4690	57	1430	500	3250	5	1	11312236	532	9.49	0.75	12	0.00	495.00	6228.00	7640	20240125	-38.48	4200	20240806	11.90	7640	-38.48	20240125	4200	11.90	20240806	7640	-38.48	20240125	4200	11.90	20240806	1.45	N	238490	500	56 억		73362	N	N	0	N	00	N
50	20240822	160957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4780	50	2	1.06	81636165	17478	154.97	4725	4780	4600	6140	3315	4730	4670.65	0.65	0	7	4846	4787	4736	4677	4626	4762	4652	57	1410	500	3210	5	1	11312236	541	9.66	0.77	12	0.15	495.00	6228.00	7640	20240125	-37.43	4200	20240806	13.81	7640	-37.43	20240125	4200	13.81	20240806	7640	-37.43	20240125	4200	13.81	20240806	1.43	N	238490	500	56 억		73298	N	N	0	N	00	N
51	20240822	151004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4710	-20	5	-0.42	77725000	16656	147.69	4725	4780	4600	6140	3315	4730	4666.35	0.65	0	7	4846	4787	4736	4677	4626	4762	4652	57	1410	500	3210	5	1	11312236	533	9.52	0.76	12	0.15	495.00	6228.00	7640	20240125	-38.35	4200	20240806	12.14	7640	-38.35	20240125	4200	12.14	20240806	7640	-38.35	20240125	4200	12.14	20240806	1.43	N	238490	500	56 억		73298	N	N	0	N	00	N
52	20240822	141005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4640	-90	5	-1.90	62978095	13497	119.68	4725	4780	4600	6140	3315	4730	4665.91	0.65	0	84	4846	4787	4736	4677	4626	4762	4652	57	1410	500	3210	5	1	11312236	525	9.37	0.75	12	0.12	495.00	6228.00	7640	20240125	-39.27	4200	20240806	10.48	7640	-39.27	20240125	4200	10.48	20240806	7640	-39.27	20240125	4200	10.48	20240806	1.43	N	238490	500	56 억		73298	N	N	0	N	00	N
53	20240822	131005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4620	-110	5	-2.33	57614985	12338	109.40	4725	4780	4600	6140	3315	4730	4669.54	0.65	0	86	4846	4787	4736	4677	4626	4762	4652	57	1410	500	3210	5	1	11312236	523	9.33	0.74	12	0.11	495.00	6228.00	7640	20240125	-39.53	4200	20240806	10.00	7640	-39.53	20240125	4200	10.00	20240806	7640	-39.53	20240125	4200	10.00	20240806	1.43	N	238490	500	56 억		73298	N	N	0	N	00	N
54	20240822	121009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4635	-95	5	-2.01	45122085	9632	85.41	4725	4780	4625	6140	3315	4730	4684.43	0.65	0	-245	4846	4787	4736	4677	4626	4762	4652	57	1410	500	3210	5	1	11312236	524	9.36	0.74	12	0.09	495.00	6228.00	7640	20240125	-39.33	4200	20240806	10.36	7640	-39.33	20240125	4200	10.36	20240806	7640	-39.33	20240125	4200	10.36	20240806	1.43	N	238490	500	56 억		73298	N	N	0	N	00	N
55	20240822	110959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4700	-30	5	-0.63	17223240	3652	32.38	4725	4780	4690	6140	3315	4730	4715.97	0.65	0	191	4846	4787	4736	4677	4626	4762	4652	57	1410	500	3210	5	1	11312236	532	9.49	0.75	12	0.03	495.00	6228.00	7640	20240125	-38.48	4200	20240806	11.90	7640	-38.48	20240125	4200	11.90	20240806	7640	-38.48	20240125	4200	11.90	20240806	1.43	N	238490	500	56 억		73298	N	N	0	N	00	N
56	20240822	100959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4720	-10	5	-0.21	10233145	2166	19.21	4725	4780	4700	6140	3315	4730	4724.35	0.65	0	95	4846	4787	4736	4677	4626	4762	4652	57	1410	500	3210	5	1	11312236	534	9.54	0.76	12	0.02	495.00	6228.00	7640	20240125	-38.22	4200	20240806	12.38	7640	-38.22	20240125	4200	12.38	20240806	7640	-38.22	20240125	4200	12.38	20240806	1.43	N	238490	500	56 억		73298	N	N	0	N	00	N
57	20240822	090959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4715	-15	5	-0.32	1129060	239	2.12	4725	4730	4715	6140	3315	4730	4723.05	0.65	0	127	4846	4787	4736	4677	4626	4762	4652	57	1410	500	3210	5	1	11312236	533	9.53	0.76	12	0.00	495.00	6228.00	7640	20240125	-38.29	4200	20240806	12.26	7640	-38.29	20240125	4200	12.26	20240806	7640	-38.29	20240125	4200	12.26	20240806	1.43	N	238490	500	56 억		73298	N	N	0	N	00	N
58	20240821	160954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4730	-65	5	-1.36	53148745	11278	147.12	4750	4795	4685	6230	3360	4795	4712.18	0.64	0	998	4891	4842	4746	4697	4601	4867	4722	57	1435	500	3260	5	1	11312236	535	9.56	0.76	12	0.10	495.00	6228.00	7640	20240125	-38.09	4200	20240806	12.62	7640	-38.09	20240125	4200	12.62	20240806	7640	-38.09	20240125	4200	12.62	20240806	1.39	N	238490	500	56 억		72357	N	N	0	N	00	N
59	20240821	151007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4735	-60	5	-1.25	51570320	10946	142.79	4750	4795	4685	6230	3360	4795	4710.89	0.64	0	1032	4891	4842	4746	4697	4601	4867	4722	57	1435	500	3260	5	1	11312236	536	9.57	0.76	12	0.10	495.00	6228.00	7640	20240125	-38.02	4200	20240806	12.74	7640	-38.02	20240125	4200	12.74	20240806	7640	-38.02	20240125	4200	12.74	20240806	1.39	N	238490	500	56 억		72357	N	N	0	N	00	N
60	20240821	141004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4725	-70	5	-1.46	47139995	10009	130.56	4750	4795	4685	6230	3360	4795	4709.26	0.64	0	1006	4891	4842	4746	4697	4601	4867	4722	57	1435	500	3260	5	1	11312236	535	9.55	0.76	12	0.09	495.00	6228.00	7640	20240125	-38.15	4200	20240806	12.50	7640	-38.15	20240125	4200	12.50	20240806	7640	-38.15	20240125	4200	12.50	20240806	1.39	N	238490	500	56 억		72357	N	N	0	N	00	N
61	20240821	131010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4705	-90	5	-1.88	41222335	8752	114.17	4750	4795	4685	6230	3360	4795	4709.48	0.64	0	1148	4891	4842	4746	4697	4601	4867	4722	57	1435	500	3260	5	1	11312236	532	9.51	0.76	12	0.08	495.00	6228.00	7640	20240125	-38.42	4200	20240806	12.02	7640	-38.42	20240125	4200	12.02	20240806	7640	-38.42	20240125	4200	12.02	20240806	1.39	N	238490	500	56 억		72357	N	N	0	N	00	N
62	20240821	121009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4700	-95	5	-1.98	36993185	7853	102.44	4750	4795	4685	6230	3360	4795	4710.08	0.64	0	1054	4891	4842	4746	4697	4601	4867	4722	57	1435	500	3260	5	1	11312236	532	9.49	0.75	12	0.07	495.00	6228.00	7640	20240125	-38.48	4200	20240806	11.90	7640	-38.48	20240125	4200	11.90	20240806	7640	-38.48	20240125	4200	11.90	20240806	1.39	N	238490	500	56 억		72357	N	N	0	N	00	N
63	20240821	111004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4700	-95	5	-1.98	34246080	7268	94.81	4750	4795	4685	6230	3360	4795	4711.23	0.64	0	1048	4891	4842	4746	4697	4601	4867	4722	57	1435	500	3260	5	1	11312236	532	9.49	0.75	12	0.06	495.00	6228.00	7640	20240125	-38.48	4200	20240806	11.90	7640	-38.48	20240125	4200	11.90	20240806	7640	-38.48	20240125	4200	11.90	20240806	1.39	N	238490	500	56 억		72357	N	N	0	N	00	N
64	20240821	101008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4705	-90	5	-1.88	25718035	5451	71.11	4750	4795	4685	6230	3360	4795	4717.21	0.64	0	962	4891	4842	4746	4697	4601	4867	4722	57	1435	500	3260	5	1	11312236	532	9.51	0.76	12	0.05	495.00	6228.00	7640	20240125	-38.42	4200	20240806	12.02	7640	-38.42	20240125	4200	12.02	20240806	7640	-38.42	20240125	4200	12.02	20240806	1.39	N	238490	500	56 억		72357	N	N	0	N	00	N
65	20240821	091000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4745	-50	5	-1.04	9229005	1957	25.53	4750	4750	4685	6230	3360	4795	4713.48	0.64	0	656	4891	4842	4746	4697	4601	4867	4722	57	1435	500	3260	5	1	11312236	537	9.59	0.76	12	0.02	495.00	6228.00	7640	20240125	-37.89	4200	20240806	12.98	7640	-37.89	20240125	4200	12.98	20240806	7640	-37.89	20240125	4200	12.98	20240806	1.39	N	238490	500	56 억		72357	N	N	0	N	00	N
66	20240820	160948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4795	65	2	1.37	36282485	7666	24.74	4685	4795	4650	6140	3315	4730	4732.91	0.63	0	956	4880	4805	4725	4650	4570	4842	4687	57	1410	500	3210	5	1	11312236	542	9.69	0.77	12	0.07	495.00	6228.00	7640	20240125	-37.24	4200	20240806	14.17	7640	-37.24	20240125	4200	14.17	20240806	7640	-37.24	20240125	4200	14.17	20240806	1.38	N	238490	500	56 억		71387	N	N	0	N	00	N
67	20240820	150959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4785	55	2	1.16	34720430	7340	23.69	4685	4795	4650	6140	3315	4730	4730.30	0.63	0	864	4880	4805	4725	4650	4570	4842	4687	57	1410	500	3210	5	1	11312236	541	9.67	0.77	12	0.06	495.00	6228.00	7640	20240125	-37.37	4200	20240806	13.93	7640	-37.37	20240125	4200	13.93	20240806	7640	-37.37	20240125	4200	13.93	20240806	1.38	N	238490	500	56 억		71387	N	N	0	N	00	N
68	20240820	140956	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4770	40	2	0.85	33276470	7038	22.71	4685	4785	4650	6140	3315	4730	4728.11	0.63	0	726	4880	4805	4725	4650	4570	4842	4687	57	1410	500	3210	5	1	11312236	540	9.64	0.77	12	0.06	495.00	6228.00	7640	20240125	-37.57	4200	20240806	13.57	7640	-37.57	20240125	4200	13.57	20240806	7640	-37.57	20240125	4200	13.57	20240806	1.38	N	238490	500	56 억		71387	N	N	0	N	00	N
69	20240820	130959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4745	15	2	0.32	28140505	5959	19.23	4685	4755	4650	6140	3315	4730	4722.35	0.63	0	631	4880	4805	4725	4650	4570	4842	4687	57	1410	500	3210	5	1	11312236	537	9.59	0.76	12	0.05	495.00	6228.00	7640	20240125	-37.89	4200	20240806	12.98	7640	-37.89	20240125	4200	12.98	20240806	7640	-37.89	20240125	4200	12.98	20240806	1.38	N	238490	500	56 억		71387	N	N	0	N	00	N
70	20240820	120953	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4730	0	3	0.00	17772940	3776	12.19	4685	4755	4650	6140	3315	4730	4706.82	0.63	0	561	4880	4805	4725	4650	4570	4842	4687	57	1410	500	3210	5	1	11312236	535	9.56	0.76	12	0.03	495.00	6228.00	7640	20240125	-38.09	4200	20240806	12.62	7640	-38.09	20240125	4200	12.62	20240806	7640	-38.09	20240125	4200	12.62	20240806	1.38	N	238490	500	56 억		71387	N	N	0	N	00	N
71	20240820	110951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4730	0	3	0.00	14245840	3032	9.79	4685	4755	4650	6140	3315	4730	4698.50	0.63	0	952	4880	4805	4725	4650	4570	4842	4687	57	1410	500	3210	5	1	11312236	535	9.56	0.76	12	0.03	495.00	6228.00	7640	20240125	-38.09	4200	20240806	12.62	7640	-38.09	20240125	4200	12.62	20240806	7640	-38.09	20240125	4200	12.62	20240806	1.38	N	238490	500	56 억		71387	N	N	0	N	00	N
72	20240820	100948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4715	-15	5	-0.32	10381055	2214	7.15	4685	4720	4650	6140	3315	4730	4688.82	0.63	0	385	4880	4805	4725	4650	4570	4842	4687	57	1410	500	3210	5	1	11312236	533	9.53	0.76	12	0.02	495.00	6228.00	7640	20240125	-38.29	4200	20240806	12.26	7640	-38.29	20240125	4200	12.26	20240806	7640	-38.29	20240125	4200	12.26	20240806	1.38	N	238490	500	56 억		71387	N	N	0	N	00	N
73	20240820	090952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4710	-20	5	-0.42	1848200	394	1.27	4685	4710	4685	6140	3315	4730	4690.86	0.63	0	75	4880	4805	4725	4650	4570	4842	4687	57	1410	500	3210	5	1	11312236	533	9.52	0.76	12	0.00	495.00	6228.00	7640	20240125	-38.35	4200	20240806	12.14	7640	-38.35	20240125	4200	12.14	20240806	7640	-38.35	20240125	4200	12.14	20240806	1.38	N	238490	500	56 억		71387	N	N	0	N	00	N
74	20240819	160940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4730	-65	5	-1.36	145500540	30973	182.20	4700	4800	4645	6230	3360	4795	4697.65	0.62	0	1140	4911	4852	4796	4737	4681	4882	4767	57	1435	500	3260	5	1	11312236	535	9.56	0.76	12	0.27	495.00	6228.00	7640	20240125	-38.09	4200	20240806	12.62	7640	-38.09	20240125	4200	12.62	20240806	7640	-38.09	20240125	4200	12.62	20240806	1.35	N	238490	500	56 억		69947	N	N	0	N	00	N
75	20240819	150950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4655	-140	5	-2.92	140323580	29876	175.75	4700	4800	4645	6230	3360	4795	4696.86	0.62	0	1148	4911	4852	4796	4737	4681	4882	4767	57	1435	500	3260	5	1	11312236	527	9.40	0.75	12	0.26	495.00	6228.00	7640	20240125	-39.07	4200	20240806	10.83	7640	-39.07	20240125	4200	10.83	20240806	7640	-39.07	20240125	4200	10.83	20240806	1.35	N	238490	500	56 억		69947	N	N	0	N	00	N
76	20240819	140950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4710	-85	5	-1.77	126608540	26938	158.47	4700	4800	4645	6230	3360	4795	4699.99	0.62	0	858	4911	4852	4796	4737	4681	4882	4767	57	1435	500	3260	5	1	11312236	533	9.52	0.76	12	0.24	495.00	6228.00	7640	20240125	-38.35	4200	20240806	12.14	7640	-38.35	20240125	4200	12.14	20240806	7640	-38.35	20240125	4200	12.14	20240806	1.35	N	238490	500	56 억		69947	N	N	0	N	00	N
77	20240819	130945	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4685	-110	5	-2.29	104071520	22103	130.03	4700	4800	4675	6230	3360	4795	4708.48	0.62	0	101	4911	4852	4796	4737	4681	4882	4767	57	1435	500	3260	5	1	11312236	530	9.46	0.75	12	0.20	495.00	6228.00	7640	20240125	-38.68	4200	20240806	11.55	7640	-38.68	20240125	4200	11.55	20240806	7640	-38.68	20240125	4200	11.55	20240806	1.35	N	238490	500	56 억		69947	N	N	0	N	00	N
78	20240819	120946	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4690	-105	5	-2.19	79113585	16781	98.72	4700	4800	4680	6230	3360	4795	4714.47	0.62	0	343	4911	4852	4796	4737	4681	4882	4767	57	1435	500	3260	5	1	11312236	531	9.47	0.75	12	0.15	495.00	6228.00	7640	20240125	-38.61	4200	20240806	11.67	7640	-38.61	20240125	4200	11.67	20240806	7640	-38.61	20240125	4200	11.67	20240806	1.35	N	238490	500	56 억		69947	N	N	0	N	00	N
79	20240819	110947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4680	-115	5	-2.40	61226115	12973	76.32	4700	4800	4680	6230	3360	4795	4719.50	0.62	0	186	4911	4852	4796	4737	4681	4882	4767	57	1435	500	3260	5	1	11312236	529	9.45	0.75	12	0.11	495.00	6228.00	7640	20240125	-38.74	4200	20240806	11.43	7640	-38.74	20240125	4200	11.43	20240806	7640	-38.74	20240125	4200	11.43	20240806	1.35	N	238490	500	56 억		69947	N	N	0	N	00	N
80	20240819	100948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4750	-45	5	-0.94	35704130	7550	44.41	4700	4800	4700	6230	3360	4795	4729.02	0.62	0	-218	4911	4852	4796	4737	4681	4882	4767	57	1435	500	3260	5	1	11312236	537	9.60	0.76	12	0.07	495.00	6228.00	7640	20240125	-37.83	4200	20240806	13.10	7640	-37.83	20240125	4200	13.10	20240806	7640	-37.83	20240125	4200	13.10	20240806	1.35	N	238490	500	56 억		69947	N	N	0	N	00	N
81	20240819	090946	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4760	-35	5	-0.73	4518795	956	5.62	4700	4790	4700	6230	3360	4795	4726.70	0.62	0	-260	4911	4852	4796	4737	4681	4882	4767	57	1435	500	3260	5	1	11312236	538	9.62	0.76	12	0.01	495.00	6228.00	7640	20240125	-37.70	4200	20240806	13.33	7640	-37.70	20240125	4200	13.33	20240806	7640	-37.70	20240125	4200	13.33	20240806	1.35	N	238490	500	56 억		69947	N	N	0	N	00	N
82	20240816	160938	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4795	45	2	0.95	81341610	16999	38.32	4750	4855	4740	6170	3325	4750	4787.63	0.60	0	1654	5123	4936	4843	4656	4563	4890	4610	57	1420	500	3230	5	1	11312236	542	9.69	0.77	12	0.15	495.00	6228.00	7640	20240125	-37.24	4200	20240806	14.17	7640	-37.24	20240125	4200	14.17	20240806	7640	-37.24	20240125	4200	14.17	20240806	1.34	N	238490	500	56 억		67913	N	N	0	N	00	N
83	20240816	150942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4800	50	2	1.05	79686275	16654	37.54	4750	4855	4740	6170	3325	4750	4787.41	0.60	0	1548	5123	4936	4843	4656	4563	4890	4610	57	1420	500	3230	5	1	11312236	543	9.70	0.77	12	0.15	495.00	6228.00	7640	20240125	-37.17	4200	20240806	14.29	7640	-37.17	20240125	4200	14.29	20240806	7640	-37.17	20240125	4200	14.29	20240806	1.34	N	238490	500	56 억		67913	N	N	0	N	00	N
84	20240816	140945	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4775	25	2	0.53	74534125	15580	35.12	4750	4855	4740	6170	3325	4750	4786.68	0.60	0	1360	5123	4936	4843	4656	4563	4890	4610	57	1420	500	3230	5	1	11312236	540	9.65	0.77	12	0.14	495.00	6228.00	7640	20240125	-37.50	4200	20240806	13.69	7640	-37.50	20240125	4200	13.69	20240806	7640	-37.50	20240125	4200	13.69	20240806	1.34	N	238490	500	56 억		67913	N	N	0	N	00	N
85	20240816	130947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4795	45	2	0.95	61286585	12816	28.89	4750	4855	4740	6170	3325	4750	4785.21	0.60	0	1205	5123	4936	4843	4656	4563	4890	4610	57	1420	500	3230	5	1	11312236	542	9.69	0.77	12	0.11	495.00	6228.00	7640	20240125	-37.24	4200	20240806	14.17	7640	-37.24	20240125	4200	14.17	20240806	7640	-37.24	20240125	4200	14.17	20240806	1.34	N	238490	500	56 억		67913	N	N	0	N	00	N
86	20240816	120941	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4800	50	2	1.05	57530645	12035	27.13	4750	4855	4740	6170	3325	4750	4783.49	0.60	0	1362	5123	4936	4843	4656	4563	4890	4610	57	1420	500	3230	5	1	11312236	543	9.70	0.77	12	0.11	495.00	6228.00	7640	20240125	-37.17	4200	20240806	14.29	7640	-37.17	20240125	4200	14.29	20240806	7640	-37.17	20240125	4200	14.29	20240806	1.34	N	238490	500	56 억		67913	N	N	0	N	00	N
87	20240816	110945	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4810	60	2	1.26	46896485	9827	22.15	4750	4855	4740	6170	3325	4750	4775.17	0.60	0	1528	5123	4936	4843	4656	4563	4890	4610	57	1420	500	3230	5	1	11312236	544	9.72	0.77	12	0.09	495.00	6228.00	7640	20240125	-37.04	4200	20240806	14.52	7640	-37.04	20240125	4200	14.52	20240806	7640	-37.04	20240125	4200	14.52	20240806	1.34	N	238490	500	56 억		67913	N	N	0	N	00	N
88	20240816	100942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4785	35	2	0.74	26498525	5549	12.51	4750	4855	4750	6170	3325	4750	4782.04	0.60	0	1160	5123	4936	4843	4656	4563	4890	4610	57	1420	500	3230	5	1	11312236	541	9.67	0.77	12	0.05	495.00	6228.00	7640	20240125	-37.37	4200	20240806	13.93	7640	-37.37	20240125	4200	13.93	20240806	7640	-37.37	20240125	4200	13.93	20240806	1.34	N	238490	500	56 억		67913	N	N	0	N	00	N
89	20240816	090944	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4770	20	2	0.42	20793730	4359	9.83	4750	4855	4750	6170	3325	4750	4777.62	0.60	0	1653	5123	4936	4843	4656	4563	4890	4610	57	1420	500	3230	5	1	11312236	540	9.64	0.77	12	0.04	495.00	6228.00	7640	20240125	-37.57	4200	20240806	13.57	7640	-37.57	20240125	4200	13.57	20240806	7640	-37.57	20240125	4200	13.57	20240806	1.34	N	238490	500	56 억		67913	N	N	0	N	00	N
90	20240814	160944	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4750	-200	5	-4.04	210461810	43339	324.81	4955	5030	4750	6430	3465	4950	4856.34	0.56	0	4166	5113	5031	4903	4821	4693	4967	4757	57	1480	500	3360	5	1	11312236	537	9.60	0.76	12	0.38	495.00	6228.00	7640	20240125	-37.83	4200	20240806	13.10	7640	-37.83	20240125	4200	13.10	20240806	7640	-37.83	20240125	4200	13.10	20240806	1.31	N	238490	500	56 억		63733	N	N	0	N	00	N
91	20240814	150945	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4835	-115	5	-2.32	171810800	35265	264.30	4955	5030	4810	6430	3465	4950	4871.73	0.56	0	4834	5113	5031	4903	4821	4693	4967	4757	57	1480	500	3360	5	1	11312236	547	9.77	0.78	12	0.31	495.00	6228.00	7640	20240125	-36.71	4200	20240806	15.12	7640	-36.71	20240125	4200	15.12	20240806	7640	-36.71	20240125	4200	15.12	20240806	1.31	N	238490	500	56 억		63733	N	N	0	N	00	N
92	20240814	140950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4875	-75	5	-1.52	127362195	26072	195.40	4955	5030	4810	6430	3465	4950	4884.73	0.56	0	5190	5113	5031	4903	4821	4693	4967	4757	57	1480	500	3360	5	1	11312236	551	9.85	0.78	12	0.23	495.00	6228.00	7640	20240125	-36.19	4200	20240806	16.07	7640	-36.19	20240125	4200	16.07	20240806	7640	-36.19	20240125	4200	16.07	20240806	1.31	N	238490	500	56 억		63733	N	N	0	N	00	N
93	20240814	130947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4860	-90	5	-1.82	120591160	24678	184.95	4955	5030	4810	6430	3465	4950	4886.29	0.56	0	5399	5113	5031	4903	4821	4693	4967	4757	57	1480	500	3360	5	1	11312236	550	9.82	0.78	12	0.22	495.00	6228.00	7640	20240125	-36.39	4200	20240806	15.71	7640	-36.39	20240125	4200	15.71	20240806	7640	-36.39	20240125	4200	15.71	20240806	1.31	N	238490	500	56 억		63733	N	N	0	N	00	N
94	20240814	120941	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4860	-90	5	-1.82	115132820	23555	176.53	4955	5030	4810	6430	3465	4950	4887.52	0.56	0	5402	5113	5031	4903	4821	4693	4967	4757	57	1480	500	3360	5	1	11312236	550	9.82	0.78	12	0.21	495.00	6228.00	7640	20240125	-36.39	4200	20240806	15.71	7640	-36.39	20240125	4200	15.71	20240806	7640	-36.39	20240125	4200	15.71	20240806	1.31	N	238490	500	56 억		63733	N	N	0	N	00	N
95	20240814	110938	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4850	-100	5	-2.02	92311800	18840	141.20	4955	5030	4810	6430	3465	4950	4899.47	0.56	0	4973	5113	5031	4903	4821	4693	4967	4757	57	1480	500	3360	5	1	11312236	549	9.80	0.78	12	0.17	495.00	6228.00	7640	20240125	-36.52	4200	20240806	15.48	7640	-36.52	20240125	4200	15.48	20240806	7640	-36.52	20240125	4200	15.48	20240806	1.31	N	238490	500	56 억		63733	N	N	0	N	00	N
96	20240814	100935	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4995	45	2	0.91	16787050	3390	25.41	4955	5000	4875	6430	3465	4950	4952.00	0.56	0	513	5113	5031	4903	4821	4693	4967	4757	57	1480	500	3360	5	1	11312236	565	10.09	0.80	12	0.03	495.00	6228.00	7640	20240125	-34.62	4200	20240806	18.93	7640	-34.62	20240125	4200	18.93	20240806	7640	-34.62	20240125	4200	18.93	20240806	1.31	N	238490	500	56 억		63733	N	N	0	N	00	N
97	20240814	091009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4950	0	3	0.00	3804820	772	5.79	4955	4955	4875	6430	3465	4950	4924.73	0.56	0	-33	5113	5031	4903	4821	4693	4967	4757	57	1480	500	3360	5	1	11312236	560	10.00	0.79	12	0.01	495.00	6228.00	7640	20240125	-35.21	4200	20240806	17.86	7640	-35.21	20240125	4200	17.86	20240806	7640	-35.21	20240125	4200	17.86	20240806	1.31	N	238490	500	56 억		63733	N	N	0	N	00	N
98	20240813	160928	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4950	-35	5	-0.70	65260330	13343	147.66	4985	4985	4775	6480	3490	4985	4890.98	0.57	0	-800	5025	5005	4975	4955	4925	5015	4965	57	1495	500	3380	5	1	11312236	560	10.00	0.79	12	0.12	495.00	6228.00	7640	20240125	-35.21	4200	20240806	17.86	7640	-35.21	20240125	4200	17.86	20240806	7640	-35.21	20240125	4200	17.86	20240806	1.32	N	238490	500	56 억		64128	N	N	0	N	00	N
99	20240813	150935	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4885	-100	5	-2.01	35868730	7268	80.43	4985	4985	4820	6480	3490	4985	4935.16	0.57	0	-1464	5025	5005	4975	4955	4925	5015	4965	57	1495	500	3380	5	1	11312236	553	9.87	0.78	12	0.06	495.00	6228.00	7640	20240125	-36.06	4200	20240806	16.31	7640	-36.06	20240125	4200	16.31	20240806	7640	-36.06	20240125	4200	16.31	20240806	1.32	N	238490	500	56 억		64128	N	N	0	N	00	N
100	20240813	140935	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4955	-30	5	-0.60	25888445	5227	57.85	4985	4985	4895	6480	3490	4985	4952.83	0.57	0	-1673	5025	5005	4975	4955	4925	5015	4965	57	1495	500	3380	5	1	11312236	561	10.01	0.80	12	0.05	495.00	6228.00	7640	20240125	-35.14	4200	20240806	17.98	7640	-35.14	20240125	4200	17.98	20240806	7640	-35.14	20240125	4200	17.98	20240806	1.32	N	238490	500	56 억		64128	N	N	0	N	00	N
101	20240813	130935	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4955	-30	5	-0.60	25863705	5222	57.79	4985	4985	4895	6480	3490	4985	4952.84	0.57	0	-1674	5025	5005	4975	4955	4925	5015	4965	57	1495	500	3380	5	1	11312236	561	10.01	0.80	12	0.05	495.00	6228.00	7640	20240125	-35.14	4200	20240806	17.98	7640	-35.14	20240125	4200	17.98	20240806	7640	-35.14	20240125	4200	17.98	20240806	1.32	N	238490	500	56 억		64128	N	N	0	N	00	N
102	20240813	120930	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4940	-45	5	-0.90	24958600	5039	55.77	4985	4985	4895	6480	3490	4985	4953.09	0.57	0	-1670	5025	5005	4975	4955	4925	5015	4965	57	1495	500	3380	5	1	11312236	559	9.98	0.79	12	0.04	495.00	6228.00	7640	20240125	-35.34	4200	20240806	17.62	7640	-35.34	20240125	4200	17.62	20240806	7640	-35.34	20240125	4200	17.62	20240806	1.32	N	238490	500	56 억		64128	N	N	0	N	00	N
103	20240813	110927	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4940	-45	5	-0.90	16492930	3329	36.84	4985	4985	4935	6480	3490	4985	4954.32	0.57	0	-730	5025	5005	4975	4955	4925	5015	4965	57	1495	500	3380	5	1	11312236	559	9.98	0.79	12	0.03	495.00	6228.00	7640	20240125	-35.34	4200	20240806	17.62	7640	-35.34	20240125	4200	17.62	20240806	7640	-35.34	20240125	4200	17.62	20240806	1.32	N	238490	500	56 억		64128	N	N	0	N	00	N
104	20240813	100929	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4945	-40	5	-0.80	6491170	1308	14.48	4985	4985	4935	6480	3490	4985	4962.67	0.57	0	-722	5025	5005	4975	4955	4925	5015	4965	57	1495	500	3380	5	1	11312236	559	9.99	0.79	12	0.01	495.00	6228.00	7640	20240125	-35.27	4200	20240806	17.74	7640	-35.27	20240125	4200	17.74	20240806	7640	-35.27	20240125	4200	17.74	20240806	1.32	N	238490	500	56 억		64128	N	N	0	N	00	N
105	20240813	090933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4965	-20	5	-0.40	2806670	564	6.24	4985	4985	4965	6480	3490	4985	4976.37	0.57	0	-276	5025	5005	4975	4955	4925	5015	4965	57	1495	500	3380	5	1	11312236	562	10.03	0.80	12	0.00	495.00	6228.00	7640	20240125	-35.01	4200	20240806	18.21	7640	-35.01	20240125	4200	18.21	20240806	7640	-35.01	20240125	4200	18.21	20240806	1.32	N	238490	500	56 억		64128	N	N	0	N	00	N
106	20240812	160920	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4985	5	2	0.10	44858605	9028	103.79	4945	4995	4945	6470	3490	4980	4968.72	0.57	0	-532	5043	5011	4958	4926	4873	5027	4942	57	1490	500	3380	5	1	11312236	564	10.07	0.80	12	0.08	495.00	6228.00	7640	20240125	-34.75	4200	20240806	18.69	7640	-34.75	20240125	4200	18.69	20240806	7640	-34.75	20240125	4200	18.69	20240806	1.33	N	238490	500	56 억		64889	N	N	0	N	00	N
107	20240812	150923	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4970	-10	5	-0.20	44295310	8915	102.49	4945	4995	4945	6470	3490	4980	4968.51	0.57	0	-531	5043	5011	4958	4926	4873	5027	4942	57	1490	500	3380	5	1	11312236	562	10.04	0.80	12	0.08	495.00	6228.00	7640	20240125	-34.95	4200	20240806	18.33	7640	-34.95	20240125	4200	18.33	20240806	7640	-34.95	20240125	4200	18.33	20240806	1.33	N	238490	500	56 억		64889	N	N	0	N	00	N
108	20240812	140923	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4980	0	3	0.00	20417600	4102	47.16	4945	4995	4945	6470	3490	4980	4977.42	0.57	0	-356	5043	5011	4958	4926	4873	5027	4942	57	1490	500	3380	5	1	11312236	563	10.06	0.80	12	0.04	495.00	6228.00	7640	20240125	-34.82	4200	20240806	18.57	7640	-34.82	20240125	4200	18.57	20240806	7640	-34.82	20240125	4200	18.57	20240806	1.33	N	238490	500	56 억		64889	N	N	0	N	00	N
109	20240812	130919	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4975	-5	5	-0.10	15710630	3157	36.30	4945	4995	4945	6470	3490	4980	4976.34	0.57	0	-378	5043	5011	4958	4926	4873	5027	4942	57	1490	500	3380	5	1	11312236	563	10.05	0.80	12	0.03	495.00	6228.00	7640	20240125	-34.88	4200	20240806	18.45	7640	-34.88	20240125	4200	18.45	20240806	7640	-34.88	20240125	4200	18.45	20240806	1.33	N	238490	500	56 억		64889	N	N	0	N	00	N
110	20240812	120920	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4975	-5	5	-0.10	11883720	2387	27.44	4945	4995	4945	6470	3490	4980	4978.46	0.57	0	30	5043	5011	4958	4926	4873	5027	4942	57	1490	500	3380	5	1	11312236	563	10.05	0.80	12	0.02	495.00	6228.00	7640	20240125	-34.88	4200	20240806	18.45	7640	-34.88	20240125	4200	18.45	20240806	7640	-34.88	20240125	4200	18.45	20240806	1.33	N	238490	500	56 억		64889	N	N	0	N	00	N
111	20240812	110921	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4980	0	3	0.00	7884435	1583	18.20	4945	4995	4945	6470	3490	4980	4980.73	0.57	0	20	5043	5011	4958	4926	4873	5027	4942	57	1490	500	3380	5	1	11312236	563	10.06	0.80	12	0.01	495.00	6228.00	7640	20240125	-34.82	4200	20240806	18.57	7640	-34.82	20240125	4200	18.57	20240806	7640	-34.82	20240125	4200	18.57	20240806	1.33	N	238490	500	56 억		64889	N	N	0	N	00	N
112	20240812	100913	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4995	15	2	0.30	5088525	1022	11.75	4945	4995	4945	6470	3490	4980	4978.89	0.57	0	56	5043	5011	4958	4926	4873	5027	4942	57	1490	500	3380	5	1	11312236	565	10.09	0.80	12	0.01	495.00	6228.00	7640	20240125	-34.62	4200	20240806	18.93	7640	-34.62	20240125	4200	18.93	20240806	7640	-34.62	20240125	4200	18.93	20240806	1.33	N	238490	500	56 억		64889	N	N	0	N	00	N
113	20240812	090911	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4950	-30	5	-0.60	1373770	277	3.18	4945	4975	4945	6470	3490	4980	4949.57	0.57	0	-21	5043	5011	4958	4926	4873	5027	4942	57	1490	500	3380	5	1	11312236	560	10.00	0.79	12	0.00	495.00	6228.00	7640	20240125	-35.21	4200	20240806	17.86	7640	-35.21	20240125	4200	17.86	20240806	7640	-35.21	20240125	4200	17.86	20240806	1.33	N	238490	500	56 억		64889	N	N	0	N	00	N
114	20240809	160908	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4980	70	2	1.43	43009445	8693	119.13	4910	4990	4905	6380	3440	4910	4947.62	0.57	0	26	5066	4987	4906	4827	4746	4947	4787	57	1470	500	3330	5	1	11312236	563	10.06	0.80	12	0.08	495.00	6228.00	7640	20240125	-34.82	4200	20240806	18.57	7640	-34.82	20240125	4200	18.57	20240806	7640	-34.82	20240125	4200	18.57	20240806	1.36	N	238490	500	56 억		64905	N	N	0	N	00	N
115	20240809	150928	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4925	15	2	0.31	38875480	7858	107.69	4910	4990	4905	6380	3440	4910	4947.27	0.57	0	-46	5066	4987	4906	4827	4746	4947	4787	57	1470	500	3330	5	1	11312236	557	9.95	0.79	12	0.07	495.00	6228.00	7640	20240125	-35.54	4200	20240806	17.26	7640	-35.54	20240125	4200	17.26	20240806	7640	-35.54	20240125	4200	17.26	20240806	1.36	N	238490	500	56 억		64905	N	N	0	N	00	N
116	20240809	140932	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4915	5	2	0.10	36709265	7418	101.66	4910	4990	4905	6380	3440	4910	4948.70	0.57	0	-177	5066	4987	4906	4827	4746	4947	4787	57	1470	500	3330	5	1	11312236	556	9.93	0.79	12	0.07	495.00	6228.00	7640	20240125	-35.67	4200	20240806	17.02	7640	-35.67	20240125	4200	17.02	20240806	7640	-35.67	20240125	4200	17.02	20240806	1.36	N	238490	500	56 억		64905	N	N	0	N	00	N
117	20240809	130925	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4970	60	2	1.22	22377545	4506	61.75	4910	4990	4910	6380	3440	4910	4966.23	0.57	0	-177	5066	4987	4906	4827	4746	4947	4787	57	1470	500	3330	5	1	11312236	562	10.04	0.80	12	0.04	495.00	6228.00	7640	20240125	-34.95	4200	20240806	18.33	7640	-34.95	20240125	4200	18.33	20240806	7640	-34.95	20240125	4200	18.33	20240806	1.36	N	238490	500	56 억		64905	N	N	0	N	00	N
118	20240809	120924	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4990	80	2	1.63	16760765	3376	46.27	4910	4990	4910	6380	3440	4910	4964.76	0.57	0	-109	5066	4987	4906	4827	4746	4947	4787	57	1470	500	3330	5	1	11312236	564	10.08	0.80	12	0.03	495.00	6228.00	7640	20240125	-34.69	4200	20240806	18.81	7640	-34.69	20240125	4200	18.81	20240806	7640	-34.69	20240125	4200	18.81	20240806	1.36	N	238490	500	56 억		64905	N	N	0	N	00	N
119	20240809	110917	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4985	75	2	1.53	16072155	3238	44.37	4910	4990	4910	6380	3440	4910	4963.69	0.57	0	-109	5066	4987	4906	4827	4746	4947	4787	57	1470	500	3330	5	1	11312236	564	10.07	0.80	12	0.03	495.00	6228.00	7640	20240125	-34.75	4200	20240806	18.69	7640	-34.75	20240125	4200	18.69	20240806	7640	-34.75	20240125	4200	18.69	20240806	1.36	N	238490	500	56 억		64905	N	N	0	N	00	N
120	20240809	100925	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4985	75	2	1.53	13799260	2782	38.13	4910	4990	4910	6380	3440	4910	4960.28	0.57	0	-114	5066	4987	4906	4827	4746	4947	4787	57	1470	500	3330	5	1	11312236	564	10.07	0.80	12	0.02	495.00	6228.00	7640	20240125	-34.75	4200	20240806	18.69	7640	-34.75	20240125	4200	18.69	20240806	7640	-34.75	20240125	4200	18.69	20240806	1.36	N	238490	500	56 억		64905	N	N	0	N	00	N
121	20240809	090920	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4910	0	3	0.00	2452660	499	6.84	4910	4960	4910	6380	3440	4910	4915.20	0.57	0	0	5066	4987	4906	4827	4746	4947	4787	57	1470	500	3330	5	1	11312236	555	9.92	0.79	12	0.00	495.00	6228.00	7640	20240125	-35.73	4200	20240806	16.90	7640	-35.73	20240125	4200	16.90	20240806	7640	-35.73	20240125	4200	16.90	20240806	1.36	N	238490	500	56 억		64905	N	N	0	N	00	N
122	20240808	160903	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4910	-50	5	-1.01	35672975	7297	18.24	4960	4985	4825	6440	3475	4960	4887.91	0.58	0	-1106	5450	5205	4855	4610	4260	5327	4732	57	1480	500	3370	5	1	11312236	555	9.92	0.79	12	0.06	495.00	6228.00	7640	20240125	-35.73	4200	20240806	16.90	7640	-35.73	20240125	4200	16.90	20240806	7640	-35.73	20240125	4200	16.90	20240806	1.38	N	238490	500	56 억		65996	N	N	0	N	00	N
123	20240808	150916	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4880	-80	5	-1.61	35235925	7208	18.02	4960	4985	4825	6440	3475	4960	4887.62	0.58	0	-1100	5450	5205	4855	4610	4260	5327	4732	57	1480	500	3370	5	1	11312236	552	9.86	0.78	12	0.06	495.00	6228.00	7640	20240125	-36.13	4200	20240806	16.19	7640	-36.13	20240125	4200	16.19	20240806	7640	-36.13	20240125	4200	16.19	20240806	1.38	N	238490	500	56 억		65996	N	N	0	N	00	N
124	20240808	140917	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4890	-70	5	-1.41	34349215	7027	17.57	4960	4985	4825	6440	3475	4960	4887.33	0.58	0	-1099	5450	5205	4855	4610	4260	5327	4732	57	1480	500	3370	5	1	11312236	553	9.88	0.79	12	0.06	495.00	6228.00	7640	20240125	-35.99	4200	20240806	16.43	7640	-35.99	20240125	4200	16.43	20240806	7640	-35.99	20240125	4200	16.43	20240806	1.38	N	238490	500	56 억		65996	N	N	0	N	00	N
125	20240808	130915	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4855	-105	5	-2.12	30290885	6196	15.49	4960	4985	4825	6440	3475	4960	4887.83	0.58	0	-1027	5450	5205	4855	4610	4260	5327	4732	57	1480	500	3370	5	1	11312236	549	9.81	0.78	12	0.05	495.00	6228.00	7640	20240125	-36.45	4200	20240806	15.60	7640	-36.45	20240125	4200	15.60	20240806	7640	-36.45	20240125	4200	15.60	20240806	1.38	N	238490	500	56 억		65996	N	N	0	N	00	N
126	20240808	120920	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4880	-80	5	-1.61	19411425	3966	9.91	4960	4985	4825	6440	3475	4960	4893.08	0.58	0	-859	5450	5205	4855	4610	4260	5327	4732	57	1480	500	3370	5	1	11312236	552	9.86	0.78	12	0.04	495.00	6228.00	7640	20240125	-36.13	4200	20240806	16.19	7640	-36.13	20240125	4200	16.19	20240806	7640	-36.13	20240125	4200	16.19	20240806	1.38	N	238490	500	56 억		65996	N	N	0	N	00	N
127	20240808	110914	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4875	-85	5	-1.71	17406555	3556	8.89	4960	4985	4825	6440	3475	4960	4893.45	0.58	0	-794	5450	5205	4855	4610	4260	5327	4732	57	1480	500	3370	5	1	11312236	551	9.85	0.78	12	0.03	495.00	6228.00	7640	20240125	-36.19	4200	20240806	16.07	7640	-36.19	20240125	4200	16.07	20240806	7640	-36.19	20240125	4200	16.07	20240806	1.38	N	238490	500	56 억		65996	N	N	0	N	00	N
128	20240808	100911	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4840	-120	5	-2.42	15854345	3236	8.09	4960	4985	4825	6440	3475	4960	4897.79	0.58	0	-921	5450	5205	4855	4610	4260	5327	4732	57	1480	500	3370	5	1	11312236	548	9.78	0.78	12	0.03	495.00	6228.00	7640	20240125	-36.65	4200	20240806	15.24	7640	-36.65	20240125	4200	15.24	20240806	7640	-36.65	20240125	4200	15.24	20240806	1.38	N	238490	500	56 억		65996	N	N	0	N	00	N
129	20240808	090907	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4905	-55	5	-1.11	4743760	959	2.40	4960	4960	4900	6440	3475	4960	4945.31	0.58	0	-312	5450	5205	4855	4610	4260	5327	4732	57	1480	500	3370	5	1	11312236	555	9.91	0.79	12	0.01	495.00	6228.00	7640	20240125	-35.80	4200	20240806	16.79	7640	-35.80	20240125	4200	16.79	20240806	7640	-35.80	20240125	4200	16.79	20240806	1.38	N	238490	500	56 억		65996	N	N	0	N	00	N
130	20240807	160853	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4960	275	2	5.87	193541015	39902	93.28	4505	5100	4505	6090	3280	4685	4850.35	0.57	0	796	5121	4902	4551	4332	3981	5012	4442	57	1405	500	3180	5	1	11312236	561	10.02	0.80	12	0.35	495.00	6228.00	7640	20240125	-35.08	4200	20240806	18.10	7640	-35.08	20240125	4200	18.10	20240806	7640	-35.08	20240125	4200	18.10	20240806	1.42	N	238490	500	56 억		64925	N	N	0	N	00	N
131	20240807	150904	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4920	235	2	5.02	184962000	38171	89.24	4505	5100	4505	6090	3280	4685	4845.62	0.57	0	1067	5121	4902	4551	4332	3981	5012	4442	57	1405	500	3180	5	1	11312236	557	9.94	0.79	12	0.34	495.00	6228.00	7640	20240125	-35.60	4200	20240806	17.14	7640	-35.60	20240125	4200	17.14	20240806	7640	-35.60	20240125	4200	17.14	20240806	1.42	N	238490	500	56 억		64925	N	N	0	N	00	N
132	20240807	140912	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4985	300	2	6.40	179751045	37115	86.77	4505	5100	4505	6090	3280	4685	4843.09	0.57	0	624	5121	4902	4551	4332	3981	5012	4442	57	1405	500	3180	5	1	11312236	564	10.07	0.80	12	0.33	495.00	6228.00	7640	20240125	-34.75	4200	20240806	18.69	7640	-34.75	20240125	4200	18.69	20240806	7640	-34.75	20240125	4200	18.69	20240806	1.42	N	238490	500	56 억		64925	N	N	0	N	00	N
133	20240807	130905	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4925	240	2	5.12	169533815	35039	81.91	4505	5100	4505	6090	3280	4685	4838.44	0.57	0	820	5121	4902	4551	4332	3981	5012	4442	57	1405	500	3180	5	1	11312236	557	9.95	0.79	12	0.31	495.00	6228.00	7640	20240125	-35.54	4200	20240806	17.26	7640	-35.54	20240125	4200	17.26	20240806	7640	-35.54	20240125	4200	17.26	20240806	1.42	N	238490	500	56 억		64925	N	N	0	N	00	N
134	20240807	120907	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4925	240	2	5.12	155052510	32086	75.01	4505	5100	4505	6090	3280	4685	4832.41	0.57	0	1061	5121	4902	4551	4332	3981	5012	4442	57	1405	500	3180	5	1	11312236	557	9.95	0.79	12	0.28	495.00	6228.00	7640	20240125	-35.54	4200	20240806	17.26	7640	-35.54	20240125	4200	17.26	20240806	7640	-35.54	20240125	4200	17.26	20240806	1.42	N	238490	500	56 억		64925	N	N	0	N	00	N
135	20240807	110906	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4880	195	2	4.16	64060155	13707	32.04	4505	4885	4505	6090	3280	4685	4673.53	0.57	0	3133	5121	4902	4551	4332	3981	5012	4442	57	1405	500	3180	5	1	11312236	552	9.86	0.78	12	0.12	495.00	6228.00	7640	20240125	-36.13	4200	20240806	16.19	7640	-36.13	20240125	4200	16.19	20240806	7640	-36.13	20240125	4200	16.19	20240806	1.42	N	238490	500	56 억		64925	N	N	0	N	00	N
136	20240807	100900	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4815	130	2	2.77	49422780	10686	24.98	4505	4875	4505	6090	3280	4685	4624.99	0.57	0	2871	5121	4902	4551	4332	3981	5012	4442	57	1405	500	3180	5	1	11312236	545	9.73	0.77	12	0.09	495.00	6228.00	7640	20240125	-36.98	4200	20240806	14.64	7640	-36.98	20240125	4200	14.64	20240806	7640	-36.98	20240125	4200	14.64	20240806	1.42	N	238490	500	56 억		64925	N	N	0	N	00	N
137	20240807	090927	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4650	-35	5	-0.75	25325680	5571	13.02	4505	4710	4505	6090	3280	4685	4545.93	0.57	0	1174	5121	4902	4551	4332	3981	5012	4442	57	1405	500	3180	5	1	11312236	526	9.39	0.75	12	0.05	495.00	6228.00	7640	20240125	-39.14	4200	20240806	10.71	7640	-39.14	20240125	4200	10.71	20240806	7640	-39.14	20240125	4200	10.71	20240806	1.42	N	238490	500	56 억		64925	N	N	0	N	00	N
138	20240806	160850	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4685	235	2	5.28	195056940	42767	74.18	4200	4770	4200	5780	3115	4450	4562.82	0.56	0	1250	5496	4972	4686	4162	3876	4830	4020	57	1330	500	3020	5	1	11312236	530	9.46	0.75	12	0.38	495.00	6228.00	7640	20240125	-38.68	4200	20240806	11.55	7640	-38.68	20240125	4200	11.55	20240806	7640	-38.68	20240125	4200	11.55	20240806	1.42	N	238490	500	56 억		63617	N	N	0	N	00	N
139	20240806	150901	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4695	245	2	5.51	192696310	42263	73.31	4200	4770	4200	5780	3115	4450	4561.42	0.56	0	1299	5496	4972	4686	4162	3876	4830	4020	57	1330	500	3020	5	1	11312236	531	9.48	0.75	12	0.37	495.00	6228.00	7640	20240125	-38.55	4200	20240806	11.79	7640	-38.55	20240125	4200	11.79	20240806	7640	-38.55	20240125	4200	11.79	20240806	1.42	N	238490	500	56 억		63617	N	N	0	N	00	N
140	20240806	140858	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4660	210	2	4.72	164946760	36377	63.10	4200	4710	4200	5780	3115	4450	4536.13	0.56	0	-783	5496	4972	4686	4162	3876	4830	4020	57	1330	500	3020	5	1	11312236	527	9.41	0.75	12	0.32	495.00	6228.00	7640	20240125	-39.01	4200	20240806	10.95	7640	-39.01	20240125	4200	10.95	20240806	7640	-39.01	20240125	4200	10.95	20240806	1.42	N	238490	500	56 억		63617	N	N	0	N	00	N
141	20240806	130900	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4655	205	2	4.61	159344170	35174	61.01	4200	4710	4200	5780	3115	4450	4531.90	0.56	0	-813	5496	4972	4686	4162	3876	4830	4020	57	1330	500	3020	5	1	11312236	527	9.40	0.75	12	0.31	495.00	6228.00	7640	20240125	-39.07	4200	20240806	10.83	7640	-39.07	20240125	4200	10.83	20240806	7640	-39.07	20240125	4200	10.83	20240806	1.42	N	238490	500	56 억		63617	N	N	0	N	00	N
142	20240806	120903	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4595	145	2	3.26	151260100	33428	57.98	4200	4710	4200	5780	3115	4450	4526.66	0.56	0	-443	5496	4972	4686	4162	3876	4830	4020	57	1330	500	3020	5	1	11312236	520	9.28	0.74	12	0.30	495.00	6228.00	7640	20240125	-39.86	4200	20240806	9.40	7640	-39.86	20240125	4200	9.40	20240806	7640	-39.86	20240125	4200	9.40	20240806	1.42	N	238490	500	56 억		63617	N	N	0	N	00	N
143	20240806	110850	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4540	90	2	2.02	139469995	30841	53.50	4200	4710	4200	5780	3115	4450	4524.01	0.56	0	-613	5496	4972	4686	4162	3876	4830	4020	57	1330	500	3020	5	1	11312236	514	9.17	0.73	12	0.27	495.00	6228.00	7640	20240125	-40.58	4200	20240806	8.10	7640	-40.58	20240125	4200	8.10	20240806	7640	-40.58	20240125	4200	8.10	20240806	1.42	N	238490	500	56 억		63617	N	N	0	N	00	N
144	20240806	100850	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4660	210	2	4.72	83069645	18519	32.12	4200	4710	4200	5780	3115	4450	4487.14	0.56	0	-1293	5496	4972	4686	4162	3876	4830	4020	57	1330	500	3020	5	1	11312236	527	9.41	0.75	12	0.16	495.00	6228.00	7640	20240125	-39.01	4200	20240806	10.95	7640	-39.01	20240125	4200	10.95	20240806	7640	-39.01	20240125	4200	10.95	20240806	1.42	N	238490	500	56 억		63617	N	N	0	N	00	N
145	20240806	090858	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4580	130	2	2.92	42467775	9777	16.96	4200	4585	4200	5780	3115	4450	4334.88	0.56	0	-2212	5496	4972	4686	4162	3876	4830	4020	57	1330	500	3020	5	1	11312236	518	9.25	0.74	12	0.09	495.00	6228.00	7640	20240125	-40.05	4200	20240806	9.05	7640	-40.05	20240125	4200	9.05	20240806	7640	-40.05	20240125	4200	9.05	20240806	1.42	N	238490	500	56 억		63617	N	N	0	N	00	N
146	20240805	160839	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4450	-840	5	-15.88	271543575	57078	575.79	5210	5210	4400	6870	3710	5290	4757.87	0.66	0	-10999	5436	5362	5236	5162	5036	5300	5100	57	1580	500	3590	5	1	11312236	503	8.99	0.71	12	0.50	495.00	6228.00	7640	20240125	-41.75	4400	20240805	1.14	7640	-41.75	20240125	4400	1.14	20240805	7640	-41.75	20240125	4400	1.14	20240805	1.43	N	238490	500	56 억		74563	N	N	0	N	00	N
147	20240805	150854	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4460	-830	5	-15.69	248843660	51974	524.30	5210	5210	4400	6870	3710	5290	4787.75	0.66	0	-12167	5436	5362	5236	5162	5036	5300	5100	57	1580	500	3590	5	1	11312236	505	9.01	0.72	12	0.46	495.00	6228.00	7640	20240125	-41.62	4400	20240805	1.36	7640	-41.62	20240125	4400	1.36	20240805	7640	-41.62	20240125	4400	1.36	20240805	1.43	N	238490	500	56 억		74563	N	N	0	N	00	N
148	20240805	140855	58	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4705	-585	5	-11.06	194364400	40075	404.27	5210	5210	4690	6870	3710	5290	4849.91	0.66	0	-8392	5436	5362	5236	5162	5036	5300	5100	57	1580	500	3590	5	1	11312236	532	9.51	0.76	12	0.35	495.00	6228.00	7640	20240125	-38.42	4690	20240805	0.32	7640	-38.42	20240125	4690	0.32	20240805	7640	-38.42	20240125	4690	0.32	20240805	1.43	N	238490	500	56 억		74563	N	N	0	N	00	N
149	20240805	130853	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4750	-540	5	-10.21	166269490	34138	344.38	5210	5210	4750	6870	3710	5290	4870.39	0.66	0	-6138	5436	5362	5236	5162	5036	5300	5100	57	1580	500	3590	5	1	11312236	537	9.60	0.76	12	0.30	495.00	6228.00	7640	20240125	-37.83	4750	20240805	0.00	7640	-37.83	20240125	4750	0.00	20240805	7640	-37.83	20240125	4750	0.00	20240805	1.43	N	238490	500	56 억		74563	N	N	0	N	00	N
150	20240805	120850	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4780	-510	5	-9.64	144829615	29649	299.09	5210	5210	4780	6870	3710	5290	4884.67	0.66	0	-5141	5436	5362	5236	5162	5036	5300	5100	57	1580	500	3590	5	1	11312236	541	9.66	0.77	12	0.26	495.00	6228.00	7640	20240125	-37.43	4780	20240805	0.00	7640	-37.43	20240125	4780	0.00	20240805	7640	-37.43	20240125	4780	0.00	20240805	1.43	N	238490	500	56 억		74563	N	N	0	N	00	N
151	20240805	110848	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4880	-410	5	-7.75	68759485	13832	139.53	5210	5210	4875	6870	3710	5290	4970.81	0.66	0	-5433	5436	5362	5236	5162	5036	5300	5100	57	1580	500	3590	5	1	11312236	552	9.86	0.78	12	0.12	495.00	6228.00	7640	20240125	-36.13	4875	20240805	0.10	7640	-36.13	20240125	4875	0.10	20240805	7640	-36.13	20240125	4875	0.10	20240805	1.43	N	238490	500	56 억		74563	N	N	0	N	00	N
152	20240805	100846	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5030	-260	5	-4.91	27015430	5371	54.18	5210	5210	5000	6870	3710	5290	5029.38	0.66	0	-2379	5436	5362	5236	5162	5036	5300	5100	57	1580	500	3590	10	1	11312236	569	10.16	0.81	12	0.05	495.00	6228.00	7640	20240125	-34.16	4905	20240725	2.55	7640	-34.16	20240125	4905	2.55	20240725	7640	-34.16	20240125	4905	2.55	20240725	1.43	N	238490	500	56 억		74563	N	N	0	N	00	N
153	20240805	090840	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5000	-290	5	-5.48	15311340	3042	30.69	5210	5210	5000	6870	3710	5290	5032.47	0.66	0	-2105	5436	5362	5236	5162	5036	5300	5100	57	1580	500	3590	10	1	11312236	566	10.10	0.80	12	0.03	495.00	6228.00	7640	20240125	-34.55	4905	20240725	1.94	7640	-34.55	20240125	4905	1.94	20240725	7640	-34.55	20240125	4905	1.94	20240725	1.43	N	238490	500	56 억		74563	N	N	0	N	00	N
154	20240802	160833	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5290	-20	5	-0.38	50540170	9800	136.32	5310	5310	5110	6900	3720	5310	5155.81	0.69	0	-3554	5390	5350	5300	5260	5210	5325	5235	57	1590	500	3610	10	1	11312236	598	10.69	0.85	12	0.09	495.00	6228.00	7640	20240125	-30.76	4905	20240725	7.85	7640	-30.76	20240125	4905	7.85	20240725	7640	-30.76	20240125	4905	7.85	20240725	1.43	N	238490	500	56 억		78093	N	N	0	N	00	N
155	20240802	150833	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5140	-170	5	-3.20	45373590	8805	122.48	5310	5310	5110	6900	3720	5310	5151.61	0.69	0	-3425	5390	5350	5300	5260	5210	5325	5235	57	1590	500	3610	10	1	11312236	581	10.38	0.83	12	0.08	495.00	6228.00	7640	20240125	-32.72	4905	20240725	4.79	7640	-32.72	20240125	4905	4.79	20240725	7640	-32.72	20240125	4905	4.79	20240725	1.43	N	238490	500	56 억		78093	N	N	0	N	00	N
156	20240802	140837	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5150	-160	5	-3.01	31947640	6182	85.99	5310	5310	5110	6900	3720	5310	5165.84	0.69	0	-3189	5390	5350	5300	5260	5210	5325	5235	57	1590	500	3610	10	1	11312236	583	10.40	0.83	12	0.05	495.00	6228.00	7640	20240125	-32.59	4905	20240725	4.99	7640	-32.59	20240125	4905	4.99	20240725	7640	-32.59	20240125	4905	4.99	20240725	1.43	N	238490	500	56 억		78093	N	N	0	N	00	N
157	20240802	130834	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5110	-200	5	-3.77	28223480	5456	75.89	5310	5310	5110	6900	3720	5310	5170.73	0.69	0	-3061	5390	5350	5300	5260	5210	5325	5235	57	1590	500	3610	10	1	11312236	578	10.32	0.82	12	0.05	495.00	6228.00	7640	20240125	-33.12	4905	20240725	4.18	7640	-33.12	20240125	4905	4.18	20240725	7640	-33.12	20240125	4905	4.18	20240725	1.43	N	238490	500	56 억		78093	N	N	0	N	00	N
158	20240802	120834	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5130	-180	5	-3.39	25397840	4904	68.22	5310	5310	5110	6900	3720	5310	5176.67	0.69	0	-3060	5390	5350	5300	5260	5210	5325	5235	57	1590	500	3610	10	1	11312236	580	10.36	0.82	12	0.04	495.00	6228.00	7640	20240125	-32.85	4905	20240725	4.59	7640	-32.85	20240125	4905	4.59	20240725	7640	-32.85	20240125	4905	4.59	20240725	1.43	N	238490	500	56 억		78093	N	N	0	N	00	N
159	20240802	110834	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5180	-130	5	-2.45	14369520	2761	38.41	5310	5310	5150	6900	3720	5310	5201.07	0.69	0	-1352	5390	5350	5300	5260	5210	5325	5235	57	1590	500	3610	10	1	11312236	586	10.46	0.83	12	0.02	495.00	6228.00	7640	20240125	-32.20	4905	20240725	5.61	7640	-32.20	20240125	4905	5.61	20240725	7640	-32.20	20240125	4905	5.61	20240725	1.43	N	238490	500	56 억		78093	N	N	0	N	00	N
160	20240802	100829	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5190	-120	5	-2.26	11057390	2120	29.49	5310	5310	5150	6900	3720	5310	5211.76	0.69	0	-1105	5390	5350	5300	5260	5210	5325	5235	57	1590	500	3610	10	1	11312236	587	10.48	0.83	12	0.02	495.00	6228.00	7640	20240125	-32.07	4905	20240725	5.81	7640	-32.07	20240125	4905	5.81	20240725	7640	-32.07	20240125	4905	5.81	20240725	1.43	N	238490	500	56 억		78093	N	N	0	N	00	N
161	20240802	090836	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5260	-50	5	-0.94	5388060	1024	14.24	5310	5310	5250	6900	3720	5310	5257.36	0.69	0	-306	5390	5350	5300	5260	5210	5325	5235	57	1590	500	3610	10	1	11312236	595	10.63	0.84	12	0.01	495.00	6228.00	7640	20240125	-31.15	4905	20240725	7.24	7640	-31.15	20240125	4905	7.24	20240725	7640	-31.15	20240125	4905	7.24	20240725	1.43	N	238490	500	56 억		78093	N	N	0	N	00	N
162	20240801	160830	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5310	10	2	0.19	38041870	7183	45.07	5330	5340	5250	6890	3710	5300	5295.91	0.69	0	9	5433	5366	5233	5166	5033	5400	5200	57	1590	500	3600	10	1	11312236	601	10.73	0.85	12	0.06	495.00	6228.00	7640	20240125	-30.50	4905	20240725	8.26	7640	-30.50	20240125	4905	8.26	20240725	7640	-30.50	20240125	4905	8.26	20240725	1.43	N	238490	500	56 억		78084	N	N	0	N	00	N
163	20240801	150851	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5270	-30	5	-0.57	35096530	6626	41.57	5330	5340	5250	6890	3710	5300	5296.62	0.69	0	31	5433	5366	5233	5166	5033	5400	5200	57	1590	500	3600	10	1	11312236	596	10.65	0.85	12	0.06	495.00	6228.00	7640	20240125	-31.02	4905	20240725	7.44	7640	-31.02	20240125	4905	7.44	20240725	7640	-31.02	20240125	4905	7.44	20240725	1.43	N	238490	500	56 억		78084	N	N	0	N	00	N
164	20240801	140842	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5290	-10	5	-0.19	34251720	6466	40.57	5330	5340	5250	6890	3710	5300	5297.05	0.69	0	34	5433	5366	5233	5166	5033	5400	5200	57	1590	500	3600	10	1	11312236	598	10.69	0.85	12	0.06	495.00	6228.00	7640	20240125	-30.76	4905	20240725	7.85	7640	-30.76	20240125	4905	7.85	20240725	7640	-30.76	20240125	4905	7.85	20240725	1.43	N	238490	500	56 억		78084	N	N	0	N	00	N
165	20240801	130834	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5270	-30	5	-0.57	32001530	6040	37.90	5330	5340	5250	6890	3710	5300	5298.17	0.69	0	10	5433	5366	5233	5166	5033	5400	5200	57	1590	500	3600	10	1	11312236	596	10.65	0.85	12	0.05	495.00	6228.00	7640	20240125	-31.02	4905	20240725	7.44	7640	-31.02	20240125	4905	7.44	20240725	7640	-31.02	20240125	4905	7.44	20240725	1.43	N	238490	500	56 억		78084	N	N	0	N	00	N
166	20240801	120838	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5270	-30	5	-0.57	27826330	5249	32.93	5330	5340	5250	6890	3710	5300	5301.35	0.69	0	-138	5433	5366	5233	5166	5033	5400	5200	57	1590	500	3600	10	1	11312236	596	10.65	0.85	12	0.05	495.00	6228.00	7640	20240125	-31.02	4905	20240725	7.44	7640	-31.02	20240125	4905	7.44	20240725	7640	-31.02	20240125	4905	7.44	20240725	1.43	N	238490	500	56 억		78084	N	N	0	N	00	N
167	20240801	110838	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5290	-10	5	-0.19	20259390	3816	23.94	5330	5340	5250	6890	3710	5300	5309.92	0.69	0	-137	5433	5366	5233	5166	5033	5400	5200	57	1590	500	3600	10	1	11312236	598	10.69	0.85	12	0.03	495.00	6228.00	7640	20240125	-30.76	4905	20240725	7.85	7640	-30.76	20240125	4905	7.85	20240725	7640	-30.76	20240125	4905	7.85	20240725	1.43	N	238490	500	56 억		78084	N	N	0	N	00	N
168	20240801	100833	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5300	0	3	0.00	17372300	3270	20.52	5330	5340	5250	6890	3710	5300	5314.05	0.69	0	-125	5433	5366	5233	5166	5033	5400	5200	57	1590	500	3600	10	1	11312236	600	10.71	0.85	12	0.03	495.00	6228.00	7640	20240125	-30.63	4905	20240725	8.05	7640	-30.63	20240125	4905	8.05	20240725	7640	-30.63	20240125	4905	8.05	20240725	1.43	N	238490	500	56 억		78084	N	N	0	N	00	N
169	20240801	090825	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5320	20	2	0.38	5558390	1047	6.57	5330	5330	5310	6890	3710	5300	5312.96	0.69	0	129	5433	5366	5233	5166	5033	5400	5200	57	1590	500	3600	10	1	11312236	602	10.75	0.85	12	0.01	495.00	6228.00	7640	20240125	-30.37	4905	20240725	8.46	7640	-30.37	20240125	4905	8.46	20240725	7640	-30.37	20240125	4905	8.46	20240725	1.43	N	238490	500	56 억		78084	N	N	0	N	00	N