KissMeData/232140/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	161005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14100	-60	5	-0.42	19549786750	1383129	73.78	14260	14500	13980	18400	9920	14160	14134.48	0.00	0	-14116	14640	14400	14230	13990	13820	14315	13905	82	4240	100	9060	10	1	82045350	11568	85.45	3.74	12	1.69	165.00	3767.00	22950	20240613	-38.56	3120	20231101	351.92	22950	-38.56	20240613	5020	180.88	20240206	22950	-38.56	20240613	3120	351.92	20231101	1.25	N	232140	100	82 억		0	N	N	7116	N	00	N
3	20240830	151016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14090	-70	5	-0.49	18194025730	1286705	68.64	14260	14500	13980	18400	9920	14160	14139.98	0.00	0	-26970	14640	14400	14230	13990	13820	14315	13905	82	4240	100	9060	10	1	82045350	11560	85.39	3.74	12	1.57	165.00	3767.00	22950	20240613	-38.61	3120	20231101	351.60	22950	-38.61	20240613	5020	180.68	20240206	22950	-38.61	20240613	3120	351.60	20231101	1.25	N	232140	100	82 억		0	N	N	320	N	00	N
4	20240830	141015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14040	-120	5	-0.85	16429201240	1161240	61.95	14260	14500	13980	18400	9920	14160	14147.96	0.00	0	-21460	14640	14400	14230	13990	13820	14315	13905	82	4240	100	9060	10	1	82045350	11519	85.09	3.73	12	1.42	165.00	3767.00	22950	20240613	-38.82	3120	20231101	350.00	22950	-38.82	20240613	5020	179.68	20240206	22950	-38.82	20240613	3120	350.00	20231101	1.25	N	232140	100	82 억		0	N	N	320	N	00	N
5	20240830	131008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14020	-140	5	-0.99	13736607860	969218	51.70	14260	14500	13990	18400	9920	14160	14172.91	0.00	0	-17726	14640	14400	14230	13990	13820	14315	13905	82	4240	100	9060	10	1	82045350	11503	84.97	3.72	12	1.18	165.00	3767.00	22950	20240613	-38.91	3120	20231101	349.36	22950	-38.91	20240613	5020	179.28	20240206	22950	-38.91	20240613	3120	349.36	20231101	1.25	N	232140	100	82 억		0	N	N	320	N	00	N
6	20240830	121013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14100	-60	5	-0.42	11518779340	811261	43.28	14260	14500	13990	18400	9920	14160	14198.71	0.00	0	-10614	14640	14400	14230	13990	13820	14315	13905	82	4240	100	9060	10	1	82045350	11568	85.45	3.74	12	0.99	165.00	3767.00	22950	20240613	-38.56	3120	20231101	351.92	22950	-38.56	20240613	5020	180.88	20240206	22950	-38.56	20240613	3120	351.92	20231101	1.25	N	232140	100	82 억		0	N	N	320	N	00	N
7	20240830	111024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14190	30	2	0.21	9294477670	653784	34.88	14260	14500	13990	18400	9920	14160	14216.62	0.00	0	-19684	14640	14400	14230	13990	13820	14315	13905	82	4240	100	9060	10	1	82045350	11642	86.00	3.77	12	0.80	165.00	3767.00	22950	20240613	-38.17	3120	20231101	354.81	22950	-38.17	20240613	5020	182.67	20240206	22950	-38.17	20240613	3120	354.81	20231101	1.25	N	232140	100	82 억		0	N	N	320	N	00	N
8	20240830	101019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14360	200	2	1.41	7443588240	524232	27.97	14260	14500	13990	18400	9920	14160	14199.19	0.00	0	-6947	14640	14400	14230	13990	13820	14315	13905	82	4240	100	9060	10	1	82045350	11782	87.03	3.81	12	0.64	165.00	3767.00	22950	20240613	-37.43	3120	20231101	360.26	22950	-37.43	20240613	5020	186.06	20240206	22950	-37.43	20240613	3120	360.26	20231101	1.25	N	232140	100	82 억		0	N	N	320	N	00	N
9	20240830	091022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14160	0	3	0.00	1517108860	106674	5.69	14260	14320	14130	18400	9920	14160	14223.18	0.00	0	-5615	14640	14400	14230	13990	13820	14315	13905	82	4240	100	9060	10	1	82045350	11618	85.82	3.76	12	0.13	165.00	3767.00	22950	20240613	-38.30	3120	20231101	353.85	22950	-38.30	20240613	5020	182.07	20240206	22950	-38.30	20240613	3120	353.85	20231101	1.25	N	232140	100	82 억		0	N	N	320	N	00	N
10	20240829	161020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14160	-1140	5	-7.45	25961551210	1823709	100.92	14300	14470	14060	19890	10710	15300	14235.39	0.00	0	-28454	16033	15666	15133	14766	14233	15850	14950	82	4590	100	9790	10	1	82045350	11618	85.82	3.76	12	2.22	165.00	3767.00	22950	20240613	-38.30	3120	20231101	353.85	22950	-38.30	20240613	5020	182.07	20240206	22950	-38.30	20240613	3120	353.85	20231101	1.29	N	232140	100	82 억		0	N	N	320	N	00	N
11	20240829	151031	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14190	-1110	5	-7.25	24910352960	1749430	96.81	14300	14470	14060	19890	10710	15300	14238.81	0.00	0	-28817	16033	15666	15133	14766	14233	15850	14950	82	4590	100	9790	10	1	82045350	11642	86.00	3.77	12	2.13	165.00	3767.00	22950	20240613	-38.17	3120	20231101	354.81	22950	-38.17	20240613	5020	182.67	20240206	22950	-38.17	20240613	3120	354.81	20231101	1.29	N	232140	100	82 억		0	N	N	193	N	00	N
12	20240829	141030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14280	-1020	5	-6.67	23435110530	1645787	91.08	14300	14470	14060	19890	10710	15300	14239.12	0.00	0	-27745	16033	15666	15133	14766	14233	15850	14950	82	4590	100	9790	10	1	82045350	11716	86.55	3.79	12	2.01	165.00	3767.00	22950	20240613	-37.78	3120	20231101	357.69	22950	-37.78	20240613	5020	184.46	20240206	22950	-37.78	20240613	3120	357.69	20231101	1.29	N	232140	100	82 억		0	N	N	193	N	00	N
13	20240829	131031	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14160	-1140	5	-7.45	21703540730	1523953	84.34	14300	14470	14060	19890	10710	15300	14241.25	0.00	0	-35005	16033	15666	15133	14766	14233	15850	14950	82	4590	100	9790	10	1	82045350	11618	85.82	3.76	12	1.86	165.00	3767.00	22950	20240613	-38.30	3120	20231101	353.85	22950	-38.30	20240613	5020	182.07	20240206	22950	-38.30	20240613	3120	353.85	20231101	1.29	N	232140	100	82 억		0	N	N	193	N	00	N
14	20240829	121031	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14210	-1090	5	-7.12	20336321680	1427758	79.01	14300	14470	14060	19890	10710	15300	14243.15	0.00	0	-34684	16033	15666	15133	14766	14233	15850	14950	82	4590	100	9790	10	1	82045350	11659	86.12	3.77	12	1.74	165.00	3767.00	22950	20240613	-38.08	3120	20231101	355.45	22950	-38.08	20240613	5020	183.07	20240206	22950	-38.08	20240613	3120	355.45	20231101	1.29	N	232140	100	82 억		0	N	N	193	N	00	N
15	20240829	111030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14080	-1220	5	-7.97	18839537930	1322101	73.17	14300	14470	14060	19890	10710	15300	14249.28	0.00	0	-29822	16033	15666	15133	14766	14233	15850	14950	82	4590	100	9790	10	1	82045350	11552	85.33	3.74	12	1.61	165.00	3767.00	22950	20240613	-38.65	3120	20231101	351.28	22950	-38.65	20240613	5020	180.48	20240206	22950	-38.65	20240613	3120	351.28	20231101	1.29	N	232140	100	82 억		0	N	N	193	N	00	N
16	20240829	101024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14310	-990	5	-6.47	12475960610	872702	48.30	14300	14470	14140	19890	10710	15300	14295.19	0.00	0	-21401	16033	15666	15133	14766	14233	15850	14950	82	4590	100	9790	10	1	82045350	11741	86.73	3.80	12	1.06	165.00	3767.00	22950	20240613	-37.65	3120	20231101	358.65	22950	-37.65	20240613	5020	185.06	20240206	22950	-37.65	20240613	3120	358.65	20231101	1.29	N	232140	100	82 억		0	N	N	193	N	00	N
17	20240829	091028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14350	-950	5	-6.21	4891423300	341839	18.92	14300	14430	14180	19890	10710	15300	14307.64	0.00	0	-23351	16033	15666	15133	14766	14233	15850	14950	82	4590	100	9790	10	1	82045350	11774	86.97	3.81	12	0.42	165.00	3767.00	22950	20240613	-37.47	3120	20231101	359.94	22950	-37.47	20240613	5020	185.86	20240206	22950	-37.47	20240613	3120	359.94	20231101	1.29	N	232140	100	82 억		0	N	N	193	N	00	N
18	20240828	160955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15300	330	2	2.20	26695271710	1764366	202.52	14970	15500	14600	19460	10480	14970	15130.33	0.00	0	32098	15443	15206	14853	14616	14263	15325	14735	82	4490	100	9580	10	1	82045350	12553	92.73	4.06	12	2.15	165.00	3767.00	22950	20240613	-33.33	3120	20231101	390.38	22950	-33.33	20240613	5020	204.78	20240206	22950	-33.33	20240613	3120	390.38	20231101	1.24	N	232140	100	82 억		0	N	N	193	N	00	N
19	20240828	151003	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15320	350	2	2.34	25396370070	1679376	192.76	14970	15500	14600	19460	10480	14970	15122.67	0.00	0	21527	15443	15206	14853	14616	14263	15325	14735	82	4490	100	9580	10	1	82045350	12569	92.85	4.07	12	2.05	165.00	3767.00	22950	20240613	-33.25	3120	20231101	391.03	22950	-33.25	20240613	5020	205.18	20240206	22950	-33.25	20240613	3120	391.03	20231101	1.24	N	232140	100	82 억		0	N	N	207	N	00	N
20	20240828	141005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15360	390	2	2.61	20004344100	1329034	152.55	14970	15440	14600	19460	10480	14970	15051.91	0.00	0	7945	15443	15206	14853	14616	14263	15325	14735	82	4490	100	9580	10	1	82045350	12602	93.09	4.08	12	1.62	165.00	3767.00	22950	20240613	-33.07	3120	20231101	392.31	22950	-33.07	20240613	5020	205.98	20240206	22950	-33.07	20240613	3120	392.31	20231101	1.24	N	232140	100	82 억		0	N	N	207	N	00	N
21	20240828	131001	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14770	-200	5	-1.34	8957466840	605155	69.46	14970	15070	14600	19460	10480	14970	14801.43	0.00	0	-1392	15443	15206	14853	14616	14263	15325	14735	82	4490	100	9580	10	1	82045350	12118	89.52	3.92	12	0.74	165.00	3767.00	22950	20240613	-35.64	3120	20231101	373.40	22950	-35.64	20240613	5020	194.22	20240206	22950	-35.64	20240613	3120	373.40	20231101	1.24	N	232140	100	82 억		0	N	N	207	N	00	N
22	20240828	120959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14680	-290	5	-1.94	7728774650	521825	59.90	14970	15070	14600	19460	10480	14970	14810.49	0.00	0	-6606	15443	15206	14853	14616	14263	15325	14735	82	4490	100	9580	10	1	82045350	12044	88.97	3.90	12	0.64	165.00	3767.00	22950	20240613	-36.03	3120	20231101	370.51	22950	-36.03	20240613	5020	192.43	20240206	22950	-36.03	20240613	3120	370.51	20231101	1.24	N	232140	100	82 억		0	N	N	207	N	00	N
23	20240828	111000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14750	-220	5	-1.47	6371120490	429315	49.28	14970	15070	14670	19460	10480	14970	14839.64	0.00	0	-8651	15443	15206	14853	14616	14263	15325	14735	82	4490	100	9580	10	1	82045350	12102	89.39	3.92	12	0.52	165.00	3767.00	22950	20240613	-35.73	3120	20231101	372.76	22950	-35.73	20240613	5020	193.82	20240206	22950	-35.73	20240613	3120	372.76	20231101	1.24	N	232140	100	82 억		0	N	N	207	N	00	N
24	20240828	101027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14830	-140	5	-0.94	4474105630	300667	34.51	14970	15070	14670	19460	10480	14970	14880.05	0.00	0	-11152	15443	15206	14853	14616	14263	15325	14735	82	4490	100	9580	10	1	82045350	12167	89.88	3.94	12	0.37	165.00	3767.00	22950	20240613	-35.38	3120	20231101	375.32	22950	-35.38	20240613	5020	195.42	20240206	22950	-35.38	20240613	3120	375.32	20231101	1.24	N	232140	100	82 억		0	N	N	207	N	00	N
25	20240828	091017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14920	-50	5	-0.33	1389522840	93084	10.68	14970	15070	14700	19460	10480	14970	14926.77	0.00	0	-6459	15443	15206	14853	14616	14263	15325	14735	82	4490	100	9580	10	1	82045350	12241	90.42	3.96	12	0.11	165.00	3767.00	22950	20240613	-34.99	3120	20231101	378.21	22950	-34.99	20240613	5020	197.21	20240206	22950	-34.99	20240613	3120	378.21	20231101	1.24	N	232140	100	82 억		0	N	N	207	N	00	N
26	20240827	160955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14970	-40	5	-0.27	12757953850	858060	69.48	14770	15090	14500	19510	10510	15010	14868.24	0.00	0	20595	16203	15606	15253	14656	14303	15430	14480	82	4500	100	9600	10	1	82045350	12282	90.73	3.97	12	1.05	165.00	3767.00	22950	20240613	-34.77	3120	20231101	379.81	22950	-34.77	20240613	5020	198.21	20240206	22950	-34.77	20240613	3120	379.81	20231101	1.10	N	232140	100	82 억		0	N	N	207	N	00	N
27	20240827	151000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15040	30	2	0.20	12064741900	811792	65.73	14770	15090	14500	19510	10510	15010	14861.86	0.00	0	22255	16203	15606	15253	14656	14303	15430	14480	82	4500	100	9600	10	1	82045350	12340	91.15	3.99	12	0.99	165.00	3767.00	22950	20240613	-34.47	3120	20231101	382.05	22950	-34.47	20240613	5020	199.60	20240206	22950	-34.47	20240613	3120	382.05	20231101	1.10	N	232140	100	82 억		0	N	N	632	N	00	N
28	20240827	141005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15010	0	3	0.00	10712258430	721565	58.42	14770	15090	14500	19510	10510	15010	14845.86	0.00	0	21717	16203	15606	15253	14656	14303	15430	14480	82	4500	100	9600	10	1	82045350	12315	90.97	3.98	12	0.88	165.00	3767.00	22950	20240613	-34.60	3120	20231101	381.09	22950	-34.60	20240613	5020	199.00	20240206	22950	-34.60	20240613	3120	381.09	20231101	1.10	N	232140	100	82 억		0	N	N	632	N	00	N
29	20240827	131006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14970	-40	5	-0.27	10053108730	677618	54.87	14770	15090	14500	19510	10510	15010	14835.95	0.00	0	16858	16203	15606	15253	14656	14303	15430	14480	82	4500	100	9600	10	1	82045350	12282	90.73	3.97	12	0.83	165.00	3767.00	22950	20240613	-34.77	3120	20231101	379.81	22950	-34.77	20240613	5020	198.21	20240206	22950	-34.77	20240613	3120	379.81	20231101	1.10	N	232140	100	82 억		0	N	N	632	N	00	N
30	20240827	121008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14970	-40	5	-0.27	9216027540	621805	50.35	14770	15090	14500	19510	10510	15010	14821.41	0.00	0	4993	16203	15606	15253	14656	14303	15430	14480	82	4500	100	9600	10	1	82045350	12282	90.73	3.97	12	0.76	165.00	3767.00	22950	20240613	-34.77	3120	20231101	379.81	22950	-34.77	20240613	5020	198.21	20240206	22950	-34.77	20240613	3120	379.81	20231101	1.10	N	232140	100	82 억		0	N	N	632	N	00	N
31	20240827	111004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14950	-60	5	-0.40	8382908270	566252	45.85	14770	15090	14500	19510	10510	15010	14804.19	0.00	0	-2865	16203	15606	15253	14656	14303	15430	14480	82	4500	100	9600	10	1	82045350	12266	90.61	3.97	12	0.69	165.00	3767.00	22950	20240613	-34.86	3120	20231101	379.17	22950	-34.86	20240613	5020	197.81	20240206	22950	-34.86	20240613	3120	379.17	20231101	1.10	N	232140	100	82 억		0	N	N	632	N	00	N
32	20240827	101002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15030	20	2	0.13	7067162460	478185	38.72	14770	15090	14500	19510	10510	15010	14779.13	0.00	0	6020	16203	15606	15253	14656	14303	15430	14480	82	4500	100	9600	10	1	82045350	12331	91.09	3.99	12	0.58	165.00	3767.00	22950	20240613	-34.51	3120	20231101	381.73	22950	-34.51	20240613	5020	199.40	20240206	22950	-34.51	20240613	3120	381.73	20231101	1.10	N	232140	100	82 억		0	N	N	632	N	00	N
33	20240827	091003	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14860	-150	5	-1.00	1018297870	68770	5.57	14770	14970	14760	19510	10510	15010	14807.25	0.00	0	1564	16203	15606	15253	14656	14303	15430	14480	82	4500	100	9600	10	1	82045350	12192	90.06	3.94	12	0.08	165.00	3767.00	22950	20240613	-35.25	3120	20231101	376.28	22950	-35.25	20240613	5020	196.02	20240206	22950	-35.25	20240613	3120	376.28	20231101	1.10	N	232140	100	82 억		0	N	N	632	N	00	N
34	20240826	160947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15010	-590	5	-3.78	18423412580	1210779	71.52	15750	15850	14900	20250	10920	15600	15216.71	0.00	0	-95604	16400	16000	15270	14870	14140	16200	15070	82	4650	100	9980	10	1	82045350	12315	90.97	3.98	12	1.48	165.00	3767.00	22950	20240613	-34.60	3120	20231101	381.09	22950	-34.60	20240613	5020	199.00	20240206	22950	-34.60	20240613	3120	381.09	20231101	1.12	N	232140	100	82 억		0	N	N	632	N	00	N
35	20240826	150957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14980	-620	5	-3.97	17774804540	1167561	68.97	15750	15850	14900	20250	10920	15600	15223.87	0.00	0	-96202	16400	16000	15270	14870	14140	16200	15070	82	4650	100	9980	10	1	82045350	12290	90.79	3.98	12	1.42	165.00	3767.00	22950	20240613	-34.73	3120	20231101	380.13	22950	-34.73	20240613	5020	198.41	20240206	22950	-34.73	20240613	3120	380.13	20231101	1.12	N	232140	100	82 억		0	N	N	286	N	00	N
36	20240826	141000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14990	-610	5	-3.91	16365196180	1073579	63.42	15750	15850	14900	20250	10920	15600	15243.58	0.00	0	-96820	16400	16000	15270	14870	14140	16200	15070	82	4650	100	9980	10	1	82045350	12299	90.85	3.98	12	1.31	165.00	3767.00	22950	20240613	-34.68	3120	20231101	380.45	22950	-34.68	20240613	5020	198.61	20240206	22950	-34.68	20240613	3120	380.45	20231101	1.12	N	232140	100	82 억		0	N	N	286	N	00	N
37	20240826	131000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15010	-590	5	-3.78	15417737160	1010466	59.69	15750	15850	14900	20250	10920	15600	15258.04	0.00	0	-94719	16400	16000	15270	14870	14140	16200	15070	82	4650	100	9980	10	1	82045350	12315	90.97	3.98	12	1.23	165.00	3767.00	22950	20240613	-34.60	3120	20231101	381.09	22950	-34.60	20240613	5020	199.00	20240206	22950	-34.60	20240613	3120	381.09	20231101	1.12	N	232140	100	82 억		0	N	N	286	N	00	N
38	20240826	120954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14920	-680	5	-4.36	13908205040	909465	53.72	15750	15850	14900	20250	10920	15600	15292.73	0.00	0	-93312	16400	16000	15270	14870	14140	16200	15070	82	4650	100	9980	10	1	82045350	12241	90.42	3.96	12	1.11	165.00	3767.00	22950	20240613	-34.99	3120	20231101	378.21	22950	-34.99	20240613	5020	197.21	20240206	22950	-34.99	20240613	3120	378.21	20231101	1.12	N	232140	100	82 억		0	N	N	286	N	00	N
39	20240826	110958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15040	-560	5	-3.59	11679889870	760507	44.92	15750	15850	15000	20250	10920	15600	15358.02	0.00	0	-81559	16400	16000	15270	14870	14140	16200	15070	82	4650	100	9980	10	1	82045350	12340	91.15	3.99	12	0.93	165.00	3767.00	22950	20240613	-34.47	3120	20231101	382.05	22950	-34.47	20240613	5020	199.60	20240206	22950	-34.47	20240613	3120	382.05	20231101	1.12	N	232140	100	82 억		0	N	N	286	N	00	N
40	20240826	100959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15240	-360	5	-2.31	8150073940	526863	31.12	15750	15850	15210	20250	10920	15600	15469.05	0.00	0	-65494	16400	16000	15270	14870	14140	16200	15070	82	4650	100	9980	10	1	82045350	12504	92.36	4.05	12	0.64	165.00	3767.00	22950	20240613	-33.59	3120	20231101	388.46	22950	-33.59	20240613	5020	203.59	20240206	22950	-33.59	20240613	3120	388.46	20231101	1.12	N	232140	100	82 억		0	N	N	286	N	00	N
41	20240826	090953	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15520	-80	5	-0.51	3669460120	234456	13.85	15750	15850	15420	20250	10920	15600	15650.96	0.00	0	-15227	16400	16000	15270	14870	14140	16200	15070	82	4650	100	9980	10	1	82045350	12733	94.06	4.12	12	0.29	165.00	3767.00	22950	20240613	-32.37	3120	20231101	397.44	22950	-32.37	20240613	5020	209.16	20240206	22950	-32.37	20240613	3120	397.44	20231101	1.12	N	232140	100	82 억		0	N	N	286	N	00	N
42	20240823	160949	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15600	660	2	4.42	25131000110	1647947	156.80	14610	15670	14540	19420	10460	14940	15248.33	0.00	0	32654	15680	15310	15070	14700	14460	15190	14580	82	4480	100	9560	10	1	82045350	12799	94.55	4.14	12	2.01	165.00	3767.00	22950	20240613	-32.03	3120	20231101	400.00	22950	-32.03	20240613	5020	210.76	20240206	22950	-32.03	20240613	3120	400.00	20231101	1.13	N	232140	100	82 억		0	N	N	286	N	00	N
43	20240823	150957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15530	590	2	3.95	23951015390	1572099	149.58	14610	15670	14540	19420	10460	14940	15235.07	0.00	0	32252	15680	15310	15070	14700	14460	15190	14580	82	4480	100	9560	10	1	82045350	12742	94.12	4.12	12	1.92	165.00	3767.00	22950	20240613	-32.33	3120	20231101	397.76	22950	-32.33	20240613	5020	209.36	20240206	22950	-32.33	20240613	3120	397.76	20231101	1.13	N	232140	100	82 억		0	N	N	105	N	00	N
44	20240823	140957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15470	530	2	3.55	18867299950	1244779	118.44	14610	15550	14540	19420	10460	14940	15157.17	0.00	0	-1557	15680	15310	15070	14700	14460	15190	14580	82	4480	100	9560	10	1	82045350	12692	93.76	4.11	12	1.52	165.00	3767.00	22950	20240613	-32.59	3120	20231101	395.83	22950	-32.59	20240613	5020	208.17	20240206	22950	-32.59	20240613	3120	395.83	20231101	1.13	N	232140	100	82 억		0	N	N	105	N	00	N
45	20240823	130956	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15460	520	2	3.48	16755324470	1107972	105.42	14610	15550	14540	19420	10460	14940	15122.53	0.00	0	4092	15680	15310	15070	14700	14460	15190	14580	82	4480	100	9560	10	1	82045350	12684	93.70	4.10	12	1.35	165.00	3767.00	22950	20240613	-32.64	3120	20231101	395.51	22950	-32.64	20240613	5020	207.97	20240206	22950	-32.64	20240613	3120	395.51	20231101	1.13	N	232140	100	82 억		0	N	N	105	N	00	N
46	20240823	120955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15430	490	2	3.28	14535931970	963901	91.71	14610	15550	14540	19420	10460	14940	15080.33	0.00	0	-7179	15680	15310	15070	14700	14460	15190	14580	82	4480	100	9560	10	1	82045350	12660	93.52	4.10	12	1.17	165.00	3767.00	22950	20240613	-32.77	3120	20231101	394.55	22950	-32.77	20240613	5020	207.37	20240206	22950	-32.77	20240613	3120	394.55	20231101	1.13	N	232140	100	82 억		0	N	N	105	N	00	N
47	20240823	110952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15020	80	2	0.54	7759122710	521626	49.63	14610	15150	14540	19420	10460	14940	14874.86	0.00	0	-15897	15680	15310	15070	14700	14460	15190	14580	82	4480	100	9560	10	1	82045350	12323	91.03	3.99	12	0.64	165.00	3767.00	22950	20240613	-34.55	3120	20231101	381.41	22950	-34.55	20240613	5020	199.20	20240206	22950	-34.55	20240613	3120	381.41	20231101	1.13	N	232140	100	82 억		0	N	N	105	N	00	N
48	20240823	100956	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15000	60	2	0.40	5702062190	383997	36.54	14610	15150	14540	19420	10460	14940	14849.21	0.00	0	-16412	15680	15310	15070	14700	14460	15190	14580	82	4480	100	9560	10	1	82045350	12307	90.91	3.98	12	0.47	165.00	3767.00	22950	20240613	-34.64	3120	20231101	380.77	22950	-34.64	20240613	5020	198.80	20240206	22950	-34.64	20240613	3120	380.77	20231101	1.13	N	232140	100	82 억		0	N	N	105	N	00	N
49	20240823	090955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14670	-270	5	-1.81	1630118210	111608	10.62	14610	14710	14540	19420	10460	14940	14605.44	0.00	0	8306	15680	15310	15070	14700	14460	15190	14580	82	4480	100	9560	10	1	82045350	12036	88.91	3.89	12	0.14	165.00	3767.00	22950	20240613	-36.08	3120	20231101	370.19	22950	-36.08	20240613	5020	192.23	20240206	22950	-36.08	20240613	3120	370.19	20231101	1.13	N	232140	100	82 억		0	N	N	105	N	00	N
50	20240822	160949	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14940	-330	5	-2.16	15464251420	1029990	78.21	15440	15440	14830	19850	10690	15270	15014.13	0.00	0	-36127	15770	15520	15250	15000	14730	15385	14865	82	4580	100	9770	10	1	82045350	12258	90.55	3.97	12	1.26	165.00	3767.00	22950	20240613	-34.90	3120	20231101	378.85	22950	-34.90	20240613	5020	197.61	20240206	22950	-34.90	20240613	3120	378.85	20231101	1.13	N	232140	100	82 억		0	N	N	105	N	00	N
51	20240822	150957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14980	-290	5	-1.90	14423504630	960403	72.93	15440	15440	14830	19850	10690	15270	15018.18	0.00	0	-42930	15770	15520	15250	15000	14730	15385	14865	82	4580	100	9770	10	1	82045350	12290	90.79	3.98	12	1.17	165.00	3767.00	22950	20240613	-34.73	3120	20231101	380.13	22950	-34.73	20240613	5020	198.41	20240206	22950	-34.73	20240613	3120	380.13	20231101	1.13	N	232140	100	82 억		0	N	N	995	N	00	N
52	20240822	140958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14910	-360	5	-2.36	12107133970	805927	61.20	15440	15440	14830	19850	10690	15270	15022.62	0.00	0	-46716	15770	15520	15250	15000	14730	15385	14865	82	4580	100	9770	10	1	82045350	12233	90.36	3.96	12	0.98	165.00	3767.00	22950	20240613	-35.03	3120	20231101	377.88	22950	-35.03	20240613	5020	197.01	20240206	22950	-35.03	20240613	3120	377.88	20231101	1.13	N	232140	100	82 억		0	N	N	995	N	00	N
53	20240822	130957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14920	-350	5	-2.29	11375001630	756880	57.48	15440	15440	14830	19850	10690	15270	15028.80	0.00	0	-47357	15770	15520	15250	15000	14730	15385	14865	82	4580	100	9770	10	1	82045350	12241	90.42	3.96	12	0.92	165.00	3767.00	22950	20240613	-34.99	3120	20231101	378.21	22950	-34.99	20240613	5020	197.21	20240206	22950	-34.99	20240613	3120	378.21	20231101	1.13	N	232140	100	82 억		0	N	N	995	N	00	N
54	20240822	121002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14930	-340	5	-2.23	9372726650	622490	47.27	15440	15440	14920	19850	10690	15270	15056.83	0.00	0	-43548	15770	15520	15250	15000	14730	15385	14865	82	4580	100	9770	10	1	82045350	12249	90.48	3.96	12	0.76	165.00	3767.00	22950	20240613	-34.95	3120	20231101	378.53	22950	-34.95	20240613	5020	197.41	20240206	22950	-34.95	20240613	3120	378.53	20231101	1.13	N	232140	100	82 억		0	N	N	995	N	00	N
55	20240822	110952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15010	-260	5	-1.70	7594096270	503551	38.24	15440	15440	14930	19850	10690	15270	15081.09	0.00	0	-40172	15770	15520	15250	15000	14730	15385	14865	82	4580	100	9770	10	1	82045350	12315	90.97	3.98	12	0.61	165.00	3767.00	22950	20240613	-34.60	3120	20231101	381.09	22950	-34.60	20240613	5020	199.00	20240206	22950	-34.60	20240613	3120	381.09	20231101	1.13	N	232140	100	82 억		0	N	N	995	N	00	N
56	20240822	100952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15080	-190	5	-1.24	6129594220	406062	30.84	15440	15440	14930	19850	10690	15270	15095.22	0.00	0	-34620	15770	15520	15250	15000	14730	15385	14865	82	4580	100	9770	10	1	82045350	12372	91.39	4.00	12	0.49	165.00	3767.00	22950	20240613	-34.29	3120	20231101	383.33	22950	-34.29	20240613	5020	200.40	20240206	22950	-34.29	20240613	3120	383.33	20231101	1.13	N	232140	100	82 억		0	N	N	995	N	00	N
57	20240822	090952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15200	-70	5	-0.46	1353649590	88482	6.72	15440	15440	15170	19850	10690	15270	15298.59	0.00	0	-17866	15770	15520	15250	15000	14730	15385	14865	82	4580	100	9770	10	1	82045350	12471	92.12	4.04	12	0.11	165.00	3767.00	22950	20240613	-33.77	3120	20231101	387.18	22950	-33.77	20240613	5020	202.79	20240206	22950	-33.77	20240613	3120	387.18	20231101	1.13	N	232140	100	82 억		0	N	N	995	N	00	N
58	20240821	160947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15270	-230	5	-1.48	19427727910	1280883	49.14	15300	15500	14980	20150	10850	15500	15166.52	0.00	0	-62814	17340	16420	15940	15020	14540	16180	14780	82	4650	100	9920	10	1	82045350	12528	92.55	4.05	12	1.56	165.00	3767.00	22950	20240613	-33.46	3120	20231101	389.42	22950	-33.46	20240613	5020	204.18	20240206	22950	-33.46	20240613	3120	389.42	20231101	1.14	N	232140	100	82 억		0	N	N	995	N	00	N
59	20240821	150959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15300	-200	5	-1.29	18738799670	1235784	47.41	15300	15500	14980	20150	10850	15500	15162.83	0.00	0	-62175	17340	16420	15940	15020	14540	16180	14780	82	4650	100	9920	10	1	82045350	12553	92.73	4.06	12	1.51	165.00	3767.00	22950	20240613	-33.33	3120	20231101	390.38	22950	-33.33	20240613	5020	204.78	20240206	22950	-33.33	20240613	3120	390.38	20231101	1.14	N	232140	100	82 억		0	N	N	329	N	00	N
60	20240821	140957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15100	-400	5	-2.58	15124164680	999719	38.35	15300	15500	14980	20150	10850	15500	15127.51	0.00	0	-57172	17340	16420	15940	15020	14540	16180	14780	82	4650	100	9920	10	1	82045350	12389	91.52	4.01	12	1.22	165.00	3767.00	22950	20240613	-34.20	3120	20231101	383.97	22950	-34.20	20240613	5020	200.80	20240206	22950	-34.20	20240613	3120	383.97	20231101	1.14	N	232140	100	82 억		0	N	N	329	N	00	N
61	20240821	131003	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15090	-410	5	-2.65	13867356040	916332	35.15	15300	15500	14980	20150	10850	15500	15132.57	0.00	0	-55713	17340	16420	15940	15020	14540	16180	14780	82	4650	100	9920	10	1	82045350	12381	91.45	4.01	12	1.12	165.00	3767.00	22950	20240613	-34.25	3120	20231101	383.65	22950	-34.25	20240613	5020	200.60	20240206	22950	-34.25	20240613	3120	383.65	20231101	1.14	N	232140	100	82 억		0	N	N	329	N	00	N
62	20240821	121002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15100	-400	5	-2.58	12352707090	815882	31.30	15300	15500	14980	20150	10850	15500	15139.23	0.00	0	-34360	17340	16420	15940	15020	14540	16180	14780	82	4650	100	9920	10	1	82045350	12389	91.52	4.01	12	0.99	165.00	3767.00	22950	20240613	-34.20	3120	20231101	383.97	22950	-34.20	20240613	5020	200.80	20240206	22950	-34.20	20240613	3120	383.97	20231101	1.14	N	232140	100	82 억		0	N	N	329	N	00	N
63	20240821	110956	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15070	-430	5	-2.77	10862329960	717290	27.52	15300	15500	14980	20150	10850	15500	15142.35	0.00	0	-28638	17340	16420	15940	15020	14540	16180	14780	82	4650	100	9920	10	1	82045350	12364	91.33	4.00	12	0.87	165.00	3767.00	22950	20240613	-34.34	3120	20231101	383.01	22950	-34.34	20240613	5020	200.20	20240206	22950	-34.34	20240613	3120	383.01	20231101	1.14	N	232140	100	82 억		0	N	N	329	N	00	N
64	20240821	101001	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15110	-390	5	-2.52	8738303250	576710	22.12	15300	15500	14980	20150	10850	15500	15150.51	0.00	0	-7273	17340	16420	15940	15020	14540	16180	14780	82	4650	100	9920	10	1	82045350	12397	91.58	4.01	12	0.70	165.00	3767.00	22950	20240613	-34.16	3120	20231101	384.29	22950	-34.16	20240613	5020	201.00	20240206	22950	-34.16	20240613	3120	384.29	20231101	1.14	N	232140	100	82 억		0	N	N	329	N	00	N
65	20240821	090952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14990	-510	5	-3.29	3601595080	238942	9.17	15300	15340	14980	20150	10850	15500	15068.69	0.00	0	-17791	17340	16420	15940	15020	14540	16180	14780	82	4650	100	9920	10	1	82045350	12299	90.85	3.98	12	0.29	165.00	3767.00	22950	20240613	-34.68	3120	20231101	380.45	22950	-34.68	20240613	5020	198.61	20240206	22950	-34.68	20240613	3120	380.45	20231101	1.14	N	232140	100	82 억		0	N	N	329	N	00	N
66	20240820	160941	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15500	-640	5	-3.97	41197798310	2566762	135.31	16740	16860	15460	20950	11300	16140	16052.40	0.00	0	-171344	17186	16662	16386	15862	15586	16525	15725	82	4810	100	10320	10	1	82045350	12717	93.94	4.11	12	3.13	165.00	3767.00	22950	20240613	-32.46	3120	20231101	396.79	22950	-32.46	20240613	5020	208.76	20240206	22950	-32.46	20240613	3120	396.79	20231101	1.33	N	232140	100	82 억		0	N	N	329	N	00	N
67	20240820	150952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15540	-600	5	-3.72	39162545010	2435688	128.40	16740	16860	15460	20950	11300	16140	16078.64	0.00	0	-153180	17186	16662	16386	15862	15586	16525	15725	82	4810	100	10320	10	1	82045350	12750	94.18	4.13	12	2.97	165.00	3767.00	22950	20240613	-32.29	3120	20231101	398.08	22950	-32.29	20240613	5020	209.56	20240206	22950	-32.29	20240613	3120	398.08	20231101	1.33	N	232140	100	82 억		0	N	N	1752	N	00	N
68	20240820	140949	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15670	-470	5	-2.91	32984649850	2038171	107.45	16740	16860	15460	20950	11300	16140	16183.46	0.00	0	-143099	17186	16662	16386	15862	15586	16525	15725	82	4810	100	10320	10	1	82045350	12857	94.97	4.16	12	2.48	165.00	3767.00	22950	20240613	-31.72	3120	20231101	402.24	22950	-31.72	20240613	5020	212.15	20240206	22950	-31.72	20240613	3120	402.24	20231101	1.33	N	232140	100	82 억		0	N	N	1752	N	00	N
69	20240820	130952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16020	-120	5	-0.74	23247505670	1418671	74.79	16740	16860	15970	20950	11300	16140	16386.82	0.00	0	-79644	17186	16662	16386	15862	15586	16525	15725	82	4810	100	10320	10	1	82045350	13144	97.09	4.25	12	1.73	165.00	3767.00	22950	20240613	-30.20	3120	20231101	413.46	22950	-30.20	20240613	5020	219.12	20240206	22950	-30.20	20240613	3120	413.46	20231101	1.33	N	232140	100	82 억		0	N	N	1752	N	00	N
70	20240820	120946	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16160	20	2	0.12	17798197930	1079484	56.91	16740	16860	16160	20950	11300	16140	16487.69	0.00	0	-64749	17186	16662	16386	15862	15586	16525	15725	82	4810	100	10320	10	1	82045350	13259	97.94	4.29	12	1.32	165.00	3767.00	22950	20240613	-29.59	3120	20231101	417.95	22950	-29.59	20240613	5020	221.91	20240206	22950	-29.59	20240613	3120	417.95	20231101	1.33	N	232140	100	82 억		0	N	N	1752	N	00	N
71	20240820	110944	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16360	220	2	1.36	14957919250	904864	47.70	16740	16860	16250	20950	11300	16140	16530.58	0.00	0	-31408	17186	16662	16386	15862	15586	16525	15725	82	4810	100	10320	10	1	82045350	13423	99.15	4.34	12	1.10	165.00	3767.00	22950	20240613	-28.71	3120	20231101	424.36	22950	-28.71	20240613	5020	225.90	20240206	22950	-28.71	20240613	3120	424.36	20231101	1.33	N	232140	100	82 억		0	N	N	1752	N	00	N
72	20240820	100941	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16270	130	2	0.81	12744157900	769516	40.57	16740	16860	16250	20950	11300	16140	16561.27	0.00	0	-29086	17186	16662	16386	15862	15586	16525	15725	82	4810	100	10320	10	1	82045350	13349	98.61	4.32	12	0.94	165.00	3767.00	22950	20240613	-29.11	3120	20231101	421.47	22950	-29.11	20240613	5020	224.10	20240206	22950	-29.11	20240613	3120	421.47	20231101	1.33	N	232140	100	82 억		0	N	N	1752	N	00	N
73	20240820	090945	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16610	470	2	2.91	6097165780	364946	19.24	16740	16860	16530	20950	11300	16140	16707.05	0.00	0	817	17186	16662	16386	15862	15586	16525	15725	82	4810	100	10320	10	1	82045350	13628	100.67	4.41	12	0.44	165.00	3767.00	22950	20240613	-27.63	3120	20231101	432.37	22950	-27.63	20240613	5020	230.88	20240206	22950	-27.63	20240613	3120	432.37	20231101	1.33	N	232140	100	82 억		0	N	N	1752	N	00	N
74	20240819	160933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16140	-550	5	-3.30	30760193710	1870193	53.89	16690	16910	16110	21650	11690	16690	16447.89	0.12	0	-182556	17350	17020	16670	16340	15990	16845	16165	82	4960	100	10680	10	1	82045350	13242	97.82	4.28	12	2.28	165.00	3767.00	22950	20240613	-29.67	3120	20231101	417.31	22950	-29.67	20240613	5020	221.51	20240206	22950	-29.67	20240613	3120	417.31	20231101	1.35	N	232140	100	82 억		98588	N	N	1752	N	00	N
75	20240819	150943	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16180	-510	5	-3.06	29743369180	1807241	52.08	16690	16910	16110	21650	11690	16690	16457.84	0.12	0	-182876	17350	17020	16670	16340	15990	16845	16165	82	4960	100	10680	10	1	82045350	13275	98.06	4.30	12	2.20	165.00	3767.00	22950	20240613	-29.50	3120	20231101	418.59	22950	-29.50	20240613	5020	222.31	20240206	22950	-29.50	20240613	3120	418.59	20231101	1.35	N	232140	100	82 억		98588	N	N	109	N	00	N
76	20240819	140943	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16210	-480	5	-2.88	27550449690	1671776	48.17	16690	16910	16110	21650	11690	16690	16479.70	0.12	0	-172684	17350	17020	16670	16340	15990	16845	16165	82	4960	100	10680	10	1	82045350	13300	98.24	4.30	12	2.04	165.00	3767.00	22950	20240613	-29.37	3120	20231101	419.55	22950	-29.37	20240613	5020	222.91	20240206	22950	-29.37	20240613	3120	419.55	20231101	1.35	N	232140	100	82 억		98588	N	N	109	N	00	N
77	20240819	130938	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16220	-470	5	-2.82	25189461330	1526016	43.97	16690	16910	16110	21650	11690	16690	16506.64	0.12	0	-144930	17350	17020	16670	16340	15990	16845	16165	82	4960	100	10680	10	1	82045350	13308	98.30	4.31	12	1.86	165.00	3767.00	22950	20240613	-29.32	3120	20231101	419.87	22950	-29.32	20240613	5020	223.11	20240206	22950	-29.32	20240613	3120	419.87	20231101	1.35	N	232140	100	82 억		98588	N	N	109	N	00	N
78	20240819	120939	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16420	-270	5	-1.62	23257036760	1407374	40.55	16690	16910	16110	21650	11690	16690	16525.09	0.12	0	-112275	17350	17020	16670	16340	15990	16845	16165	82	4960	100	10680	10	1	82045350	13472	99.52	4.36	12	1.72	165.00	3767.00	22950	20240613	-28.45	3120	20231101	426.28	22950	-28.45	20240613	5020	227.09	20240206	22950	-28.45	20240613	3120	426.28	20231101	1.35	N	232140	100	82 억		98588	N	N	109	N	00	N
79	20240819	110940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16530	-160	5	-0.96	19735080280	1192703	34.37	16690	16910	16110	21650	11690	16690	16546.47	0.12	0	-25003	17350	17020	16670	16340	15990	16845	16165	82	4960	100	10680	10	1	82045350	13562	100.18	4.39	12	1.45	165.00	3767.00	22950	20240613	-27.97	3120	20231101	429.81	22950	-27.97	20240613	5020	229.28	20240206	22950	-27.97	20240613	3120	429.81	20231101	1.35	N	232140	100	82 억		98588	N	N	109	N	00	N
80	20240819	100941	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16830	140	2	0.84	13758926500	835543	24.08	16690	16840	16110	21650	11690	16690	16466.95	0.12	0	1152	17350	17020	16670	16340	15990	16845	16165	82	4960	100	10680	10	1	82045350	13808	102.00	4.47	12	1.02	165.00	3767.00	22950	20240613	-26.67	3120	20231101	439.42	22950	-26.67	20240613	5020	235.26	20240206	22950	-26.67	20240613	3120	439.42	20231101	1.35	N	232140	100	82 억		98588	N	N	109	N	00	N
81	20240819	090939	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16290	-400	5	-2.40	3880594410	236909	6.83	16690	16690	16160	21650	11690	16690	16379.62	0.12	0	11117	17350	17020	16670	16340	15990	16845	16165	82	4960	100	10680	10	1	82045350	13365	98.73	4.32	12	0.29	165.00	3767.00	22950	20240613	-29.02	3120	20231101	422.12	22950	-29.02	20240613	5020	224.50	20240206	22950	-29.02	20240613	3120	422.12	20231101	1.35	N	232140	100	82 억		98588	N	N	109	N	00	N
82	20240816	160931	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16690	730	2	4.57	57077344480	3416498	137.05	16700	17000	16320	20700	11180	15960	16706.44	0.35	0	-15627	16660	16310	15850	15500	15040	16485	15675	82	4740	100	10210	10	1	82045350	13693	101.15	4.43	12	4.16	165.00	3767.00	22950	20240613	-27.28	3120	20231101	434.94	22950	-27.28	20240613	5020	232.47	20240206	22950	-27.28	20240613	3120	434.94	20231101	1.36	N	232140	100	82 억		284951	N	N	109	N	01	N
83	20240816	150935	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16730	770	2	4.82	54773767990	3278368	131.51	16700	17000	16320	20700	11180	15960	16707.63	0.35	0	-55800	16660	16310	15850	15500	15040	16485	15675	82	4740	100	10210	10	1	82045350	13726	101.39	4.44	12	4.00	165.00	3767.00	22950	20240613	-27.10	3120	20231101	436.22	22950	-27.10	20240613	5020	233.27	20240206	22950	-27.10	20240613	3120	436.22	20231101	1.36	N	232140	100	82 억		284951	N	N	5328	N	01	N
84	20240816	140938	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16570	610	2	3.82	47470192510	2841010	113.96	16700	17000	16320	20700	11180	15960	16708.91	0.35	0	-102356	16660	16310	15850	15500	15040	16485	15675	82	4740	100	10210	10	1	82045350	13595	100.42	4.40	12	3.46	165.00	3767.00	22950	20240613	-27.80	3120	20231101	431.09	22950	-27.80	20240613	5020	230.08	20240206	22950	-27.80	20240613	3120	431.09	20231101	1.36	N	232140	100	82 억		284951	N	N	5328	N	01	N
85	20240816	130940	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16600	640	2	4.01	45125696180	2699454	108.28	16700	17000	16320	20700	11180	15960	16716.60	0.35	0	-126796	16660	16310	15850	15500	15040	16485	15675	82	4740	100	10210	10	1	82045350	13620	100.61	4.41	12	3.29	165.00	3767.00	22950	20240613	-27.67	3120	20231101	432.05	22950	-27.67	20240613	5020	230.68	20240206	22950	-27.67	20240613	3120	432.05	20231101	1.36	N	232140	100	82 억		284951	N	N	5328	N	01	N
86	20240816	120935	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16530	570	2	3.57	41879577510	2502689	100.39	16700	17000	16320	20700	11180	15960	16733.83	0.35	0	-126278	16660	16310	15850	15500	15040	16485	15675	82	4740	100	10210	10	1	82045350	13562	100.18	4.39	12	3.05	165.00	3767.00	22950	20240613	-27.97	3120	20231101	429.81	22950	-27.97	20240613	5020	229.28	20240206	22950	-27.97	20240613	3120	429.81	20231101	1.36	N	232140	100	82 억		284951	N	N	5328	N	01	N
87	20240816	110939	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16480	520	2	3.26	38235740510	2283434	91.60	16700	17000	16320	20700	11180	15960	16744.84	0.35	0	-119633	16660	16310	15850	15500	15040	16485	15675	82	4740	100	10210	10	1	82045350	13521	99.88	4.37	12	2.78	165.00	3767.00	22950	20240613	-28.19	3120	20231101	428.21	22950	-28.19	20240613	5020	228.29	20240206	22950	-28.19	20240613	3120	428.21	20231101	1.36	N	232140	100	82 억		284951	N	N	5328	N	01	N
88	20240816	100936	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16890	930	2	5.83	31041780620	1849631	74.19	16700	17000	16320	20700	11180	15960	16782.69	0.35	0	-39363	16660	16310	15850	15500	15040	16485	15675	82	4740	100	10210	10	1	82045350	13857	102.36	4.48	12	2.25	165.00	3767.00	22950	20240613	-26.41	3120	20231101	441.35	22950	-26.41	20240613	5020	236.45	20240206	22950	-26.41	20240613	3120	441.35	20231101	1.36	N	232140	100	82 억		284951	N	N	5328	N	01	N
89	20240816	090938	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16820	860	2	5.39	12094604360	720143	28.89	16700	17000	16320	20700	11180	15960	16794.73	0.35	0	-114643	16660	16310	15850	15500	15040	16485	15675	82	4740	100	10210	10	1	82045350	13800	101.94	4.47	12	0.88	165.00	3767.00	22950	20240613	-26.71	3120	20231101	439.10	22950	-26.71	20240613	5020	235.06	20240206	22950	-26.71	20240613	3120	439.10	20231101	1.36	N	232140	100	82 억		284951	N	N	5328	N	01	N
90	20240814	160936	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15960	870	2	5.77	38908339130	2456515	236.58	15600	16200	15390	19610	10570	15090	15838.22	0.09	0	208514	16083	15586	15203	14706	14323	15395	14515	82	4520	100	0	10	1	82045350	13094	96.73	4.24	12	2.99	165.00	3767.00	22950	20240613	-30.46	3120	20231101	411.54	22950	-30.46	20240613	5020	217.93	20240206	22950	-30.46	20240613	3120	411.54	20231101	1.38	N	232140	100	82 억		71123	N	N	5328	N	02	N
91	20240814	150938	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15880	790	2	5.24	37561776100	2372000	228.44	15600	16200	15390	19610	10570	15090	15835.49	0.09	0	212162	16083	15586	15203	14706	14323	15395	14515	82	4520	100	0	10	1	82045350	13029	96.24	4.22	12	2.89	165.00	3767.00	22950	20240613	-30.81	3120	20231101	408.97	22950	-30.81	20240613	5020	216.33	20240206	22950	-30.81	20240613	3120	408.97	20231101	1.38	N	232140	100	82 억		71123	N	N	96	N	02	N
92	20240814	140943	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16020	930	2	6.16	31418858470	1988387	191.50	15600	16100	15390	19610	10570	15090	15801.18	0.09	0	212264	16083	15586	15203	14706	14323	15395	14515	82	4520	100	0	10	1	82045350	13144	97.09	4.25	12	2.42	165.00	3767.00	22950	20240613	-30.20	3120	20231101	413.46	22950	-30.20	20240613	5020	219.12	20240206	22950	-30.20	20240613	3120	413.46	20231101	1.38	N	232140	100	82 억		71123	N	N	96	N	02	N
93	20240814	130940	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15760	670	2	4.44	25515797240	1617711	155.80	15600	16050	15390	19610	10570	15090	15772.78	0.09	0	209139	16083	15586	15203	14706	14323	15395	14515	82	4520	100	0	10	1	82045350	12930	95.52	4.18	12	1.97	165.00	3767.00	22950	20240613	-31.33	3120	20231101	405.13	22950	-31.33	20240613	5020	213.94	20240206	22950	-31.33	20240613	3120	405.13	20231101	1.38	N	232140	100	82 억		71123	N	N	96	N	02	N
94	20240814	120935	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15960	870	2	5.77	23542508650	1493010	143.79	15600	16050	15390	19610	10570	15090	15768.49	0.09	0	200975	16083	15586	15203	14706	14323	15395	14515	82	4520	100	0	10	1	82045350	13094	96.73	4.24	12	1.82	165.00	3767.00	22950	20240613	-30.46	3120	20231101	411.54	22950	-30.46	20240613	5020	217.93	20240206	22950	-30.46	20240613	3120	411.54	20231101	1.38	N	232140	100	82 억		71123	N	N	96	N	02	N
95	20240814	110931	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15930	840	2	5.57	20043161710	1272974	122.60	15600	16050	15390	19610	10570	15090	15745.15	0.09	0	138391	16083	15586	15203	14706	14323	15395	14515	82	4520	100	0	10	1	82045350	13070	96.55	4.23	12	1.55	165.00	3767.00	22950	20240613	-30.59	3120	20231101	410.58	22950	-30.59	20240613	5020	217.33	20240206	22950	-30.59	20240613	3120	410.58	20231101	1.38	N	232140	100	82 억		71123	N	N	96	N	02	N
96	20240814	100929	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15710	620	2	4.11	10885491950	696788	67.11	15600	15790	15390	19610	10570	15090	15622.39	0.09	0	110188	16083	15586	15203	14706	14323	15395	14515	82	4520	100	0	10	1	82045350	12889	95.21	4.17	12	0.85	165.00	3767.00	22950	20240613	-31.55	3120	20231101	403.53	22950	-31.55	20240613	5020	212.95	20240206	22950	-31.55	20240613	3120	403.53	20231101	1.38	N	232140	100	82 억		71123	N	N	96	N	02	N
97	20240814	091002	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15460	370	2	2.45	2583128690	166330	16.02	15600	15610	15390	19610	10570	15090	15530.14	0.09	0	9117	16083	15586	15203	14706	14323	15395	14515	82	4520	100	0	10	1	82045350	12684	93.70	4.10	12	0.20	165.00	3767.00	22950	20240613	-32.64	3120	20231101	395.51	22950	-32.64	20240613	5020	207.97	20240206	22950	-32.64	20240613	3120	395.51	20231101	1.38	N	232140	100	82 억		71123	N	N	96	N	02	N
98	20240813	160921	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15090	-430	5	-2.77	15358899260	1015829	83.97	15650	15700	14820	20150	10870	15520	15119.65	0.18	0	-83006	16220	15870	15580	15230	14940	15725	15085	82	4630	100	0	10	1	82045350	12381	91.45	4.01	12	1.24	165.00	3767.00	22950	20240613	-34.25	3120	20231101	383.65	22950	-34.25	20240613	5020	200.60	20240206	22950	-34.25	20240613	3120	383.65	20231101	1.39	N	232140	100	82 억		150563	N	N	96	N	02	N
99	20240813	150928	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15030	-490	5	-3.16	14571701720	963636	79.65	15650	15700	14820	20150	10870	15520	15121.57	0.18	0	-79661	16220	15870	15580	15230	14940	15725	15085	82	4630	100	0	10	1	82045350	12331	91.09	3.99	12	1.17	165.00	3767.00	22950	20240613	-34.51	3120	20231101	381.73	22950	-34.51	20240613	5020	199.40	20240206	22950	-34.51	20240613	3120	381.73	20231101	1.39	N	232140	100	82 억		150563	N	N	64	N	02	N
100	20240813	140928	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14910	-610	5	-3.93	12812299920	845997	69.93	15650	15700	14820	20150	10870	15520	15144.60	0.18	0	-78736	16220	15870	15580	15230	14940	15725	15085	82	4630	100	0	10	1	82045350	12233	90.36	3.96	12	1.03	165.00	3767.00	22950	20240613	-35.03	3120	20231101	377.88	22950	-35.03	20240613	5020	197.01	20240206	22950	-35.03	20240613	3120	377.88	20231101	1.39	N	232140	100	82 억		150563	N	N	64	N	02	N
101	20240813	130928	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14900	-620	5	-3.99	11940879320	787494	65.09	15650	15700	14820	20150	10870	15520	15163.12	0.18	0	-76052	16220	15870	15580	15230	14940	15725	15085	82	4630	100	0	10	1	82045350	12225	90.30	3.96	12	0.96	165.00	3767.00	22950	20240613	-35.08	3120	20231101	377.56	22950	-35.08	20240613	5020	196.81	20240206	22950	-35.08	20240613	3120	377.56	20231101	1.39	N	232140	100	82 억		150563	N	N	64	N	02	N
102	20240813	120923	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14910	-610	5	-3.93	11276685770	742961	61.41	15650	15700	14820	20150	10870	15520	15178.01	0.18	0	-73162	16220	15870	15580	15230	14940	15725	15085	82	4630	100	0	10	1	82045350	12233	90.36	3.96	12	0.91	165.00	3767.00	22950	20240613	-35.03	3120	20231101	377.88	22950	-35.03	20240613	5020	197.01	20240206	22950	-35.03	20240613	3120	377.88	20231101	1.39	N	232140	100	82 억		150563	N	N	64	N	02	N
103	20240813	110921	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14920	-600	5	-3.87	9305511050	610610	50.47	15650	15700	14900	20150	10870	15520	15239.68	0.18	0	-58924	16220	15870	15580	15230	14940	15725	15085	82	4630	100	0	10	1	82045350	12241	90.42	3.96	12	0.74	165.00	3767.00	22950	20240613	-34.99	3120	20231101	378.21	22950	-34.99	20240613	5020	197.21	20240206	22950	-34.99	20240613	3120	378.21	20231101	1.39	N	232140	100	82 억		150563	N	N	64	N	02	N
104	20240813	100922	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15070	-450	5	-2.90	6836172080	446154	36.88	15650	15700	15010	20150	10870	15520	15322.43	0.18	0	-17325	16220	15870	15580	15230	14940	15725	15085	82	4630	100	0	10	1	82045350	12364	91.33	4.00	12	0.54	165.00	3767.00	22950	20240613	-34.34	3120	20231101	383.01	22950	-34.34	20240613	5020	200.20	20240206	22950	-34.34	20240613	3120	383.01	20231101	1.39	N	232140	100	82 억		150563	N	N	64	N	02	N
105	20240813	090927	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15480	-40	5	-0.26	1832564740	117387	9.70	15650	15700	15480	20150	10870	15520	15611.34	0.18	0	-5440	16220	15870	15580	15230	14940	15725	15085	82	4630	100	0	10	1	82045350	12701	93.82	4.11	12	0.14	165.00	3767.00	22950	20240613	-32.55	3120	20231101	396.15	22950	-32.55	20240613	5020	208.37	20240206	22950	-32.55	20240613	3120	396.15	20231101	1.39	N	232140	100	82 억		150563	N	N	64	N	02	N
106	20240812	160914	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15520	-20	5	-0.13	18637132780	1195972	69.04	15540	15930	15290	20200	10880	15540	15583.53	0.21	0	-22813	16546	16042	15636	15132	14726	15840	14930	82	4660	100	0	10	1	82045350	12733	94.06	4.12	12	1.46	165.00	3767.00	22950	20240613	-32.37	3120	20231101	397.44	22950	-32.37	20240613	5020	209.16	20240206	22950	-32.37	20240613	3120	397.44	20231101	1.41	N	232140	100	82 억		172553	N	N	64	N	02	N
107	20240812	150917	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15510	-30	5	-0.19	17827643850	1143779	66.03	15540	15930	15290	20200	10880	15540	15586.75	0.21	0	-21821	16546	16042	15636	15132	14726	15840	14930	82	4660	100	0	10	1	82045350	12725	94.00	4.12	12	1.39	165.00	3767.00	22950	20240613	-32.42	3120	20231101	397.12	22950	-32.42	20240613	5020	208.96	20240206	22950	-32.42	20240613	3120	397.12	20231101	1.41	N	232140	100	82 억		172553	N	N	318	N	02	N
108	20240812	140917	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15360	-180	5	-1.16	16614515550	1065020	61.48	15540	15930	15290	20200	10880	15540	15600.38	0.21	0	-21833	16546	16042	15636	15132	14726	15840	14930	82	4660	100	0	10	1	82045350	12602	93.09	4.08	12	1.30	165.00	3767.00	22950	20240613	-33.07	3120	20231101	392.31	22950	-33.07	20240613	5020	205.98	20240206	22950	-33.07	20240613	3120	392.31	20231101	1.41	N	232140	100	82 억		172553	N	N	318	N	02	N
109	20240812	130912	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15350	-190	5	-1.22	14409472980	921546	53.20	15540	15930	15290	20200	10880	15540	15636.55	0.21	0	-53665	16546	16042	15636	15132	14726	15840	14930	82	4660	100	0	10	1	82045350	12594	93.03	4.07	12	1.12	165.00	3767.00	22950	20240613	-33.12	3120	20231101	391.99	22950	-33.12	20240613	5020	205.78	20240206	22950	-33.12	20240613	3120	391.99	20231101	1.41	N	232140	100	82 억		172553	N	N	318	N	02	N
110	20240812	120913	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15550	10	2	0.06	12982143300	829058	47.86	15540	15930	15290	20200	10880	15540	15659.40	0.21	0	-47388	16546	16042	15636	15132	14726	15840	14930	82	4660	100	0	10	1	82045350	12758	94.24	4.13	12	1.01	165.00	3767.00	22950	20240613	-32.24	3120	20231101	398.40	22950	-32.24	20240613	5020	209.76	20240206	22950	-32.24	20240613	3120	398.40	20231101	1.41	N	232140	100	82 억		172553	N	N	318	N	02	N
111	20240812	110915	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15560	20	2	0.13	11176222550	712705	41.14	15540	15930	15290	20200	10880	15540	15682.09	0.21	0	-43030	16546	16042	15636	15132	14726	15840	14930	82	4660	100	0	10	1	82045350	12766	94.30	4.13	12	0.87	165.00	3767.00	22950	20240613	-32.20	3120	20231101	398.72	22950	-32.20	20240613	5020	209.96	20240206	22950	-32.20	20240613	3120	398.72	20231101	1.41	N	232140	100	82 억		172553	N	N	318	N	02	N
112	20240812	100907	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15620	80	2	0.51	8827457390	562631	32.48	15540	15930	15290	20200	10880	15540	15690.51	0.21	0	-48004	16546	16042	15636	15132	14726	15840	14930	82	4660	100	0	10	1	82045350	12815	94.67	4.15	12	0.69	165.00	3767.00	22950	20240613	-31.94	3120	20231101	400.64	22950	-31.94	20240613	5020	211.16	20240206	22950	-31.94	20240613	3120	400.64	20231101	1.41	N	232140	100	82 억		172553	N	N	318	N	02	N
113	20240812	090905	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15490	-50	5	-0.32	2348425230	151876	8.77	15540	15590	15290	20200	10880	15540	15461.01	0.21	0	-60646	16546	16042	15636	15132	14726	15840	14930	82	4660	100	0	10	1	82045350	12709	93.88	4.11	12	0.19	165.00	3767.00	22950	20240613	-32.51	3120	20231101	396.47	22950	-32.51	20240613	5020	208.57	20240206	22950	-32.51	20240613	3120	396.47	20231101	1.41	N	232140	100	82 억		172553	N	N	318	N	02	N
114	20240809	160902	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15540	460	2	3.05	26831187490	1707767	93.49	16130	16140	15230	19600	10560	15080	15711.66	0.28	0	40273	15793	15436	15143	14786	14493	15290	14640	82	4520	100	0	10	1	82045350	12750	94.18	4.13	12	2.08	165.00	3767.00	22950	20240613	-32.29	3120	20231101	398.08	22950	-32.29	20240613	5020	209.56	20240206	22950	-32.29	20240613	3120	398.08	20231101	1.43	N	232140	100	82 억		226031	N	N	318	N	02	N
115	20240809	150921	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15580	500	2	3.32	25770686140	1639607	89.76	16130	16140	15230	19600	10560	15080	15717.63	0.28	0	36090	15793	15436	15143	14786	14493	15290	14640	82	4520	100	0	10	1	82045350	12783	94.42	4.14	12	2.00	165.00	3767.00	22950	20240613	-32.11	3120	20231101	399.36	22950	-32.11	20240613	5020	210.36	20240206	22950	-32.11	20240613	3120	399.36	20231101	1.43	N	232140	100	82 억		226031	N	N	379	N	02	N
116	20240809	140926	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15380	300	2	1.99	22016767260	1398526	76.56	16130	16140	15230	19600	10560	15080	15742.88	0.28	0	9950	15793	15436	15143	14786	14493	15290	14640	82	4520	100	0	10	1	82045350	12619	93.21	4.08	12	1.70	165.00	3767.00	22950	20240613	-32.98	3120	20231101	392.95	22950	-32.98	20240613	5020	206.37	20240206	22950	-32.98	20240613	3120	392.95	20231101	1.43	N	232140	100	82 억		226031	N	N	379	N	02	N
117	20240809	130919	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15450	370	2	2.45	19259719610	1219566	66.77	16130	16140	15430	19600	10560	15080	15792.33	0.28	0	8322	15793	15436	15143	14786	14493	15290	14640	82	4520	100	0	10	1	82045350	12676	93.64	4.10	12	1.49	165.00	3767.00	22950	20240613	-32.68	3120	20231101	395.19	22950	-32.68	20240613	5020	207.77	20240206	22950	-32.68	20240613	3120	395.19	20231101	1.43	N	232140	100	82 억		226031	N	N	379	N	02	N
118	20240809	120917	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15700	620	2	4.11	16896096810	1067924	58.47	16130	16140	15550	19600	10560	15080	15821.50	0.28	0	2717	15793	15436	15143	14786	14493	15290	14640	82	4520	100	0	10	1	82045350	12881	95.15	4.17	12	1.30	165.00	3767.00	22950	20240613	-31.59	3120	20231101	403.21	22950	-31.59	20240613	5020	212.75	20240206	22950	-31.59	20240613	3120	403.21	20231101	1.43	N	232140	100	82 억		226031	N	N	379	N	02	N
119	20240809	110910	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15660	580	2	3.85	15622971030	986747	54.02	16130	16140	15550	19600	10560	15080	15832.87	0.28	0	9822	15793	15436	15143	14786	14493	15290	14640	82	4520	100	0	10	1	82045350	12848	94.91	4.16	12	1.20	165.00	3767.00	22950	20240613	-31.76	3120	20231101	401.92	22950	-31.76	20240613	5020	211.95	20240206	22950	-31.76	20240613	3120	401.92	20231101	1.43	N	232140	100	82 억		226031	N	N	379	N	02	N
120	20240809	100919	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15650	570	2	3.78	13049008850	822363	45.02	16130	16140	15550	19600	10560	15080	15867.78	0.28	0	-852	15793	15436	15143	14786	14493	15290	14640	82	4520	100	0	10	1	82045350	12840	94.85	4.15	12	1.00	165.00	3767.00	22950	20240613	-31.81	3120	20231101	401.60	22950	-31.81	20240613	5020	211.75	20240206	22950	-31.81	20240613	3120	401.60	20231101	1.43	N	232140	100	82 억		226031	N	N	379	N	02	N
121	20240809	090913	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15960	880	2	5.84	6482021160	406178	22.24	16130	16140	15600	19600	10560	15080	15958.77	0.28	0	-25611	15793	15436	15143	14786	14493	15290	14640	82	4520	100	0	10	1	82045350	13094	96.73	4.24	12	0.50	165.00	3767.00	22950	20240613	-30.46	3120	20231101	411.54	22950	-30.46	20240613	5020	217.93	20240206	22950	-30.46	20240613	3120	411.54	20231101	1.43	N	232140	100	82 억		226031	N	N	379	N	02	N
122	20240808	160857	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15080	-700	5	-4.44	27342767600	1803751	27.79	15100	15500	14850	20500	11050	15780	15153.52	0.66	0	-220500	17900	16840	15620	14560	13340	17370	15090	82	4720	100	0	10	1	82045350	12372	91.39	4.00	12	2.20	165.00	3767.00	22950	20240613	-34.29	3120	20231101	383.33	22950	-34.29	20240613	5020	200.40	20240206	22950	-34.29	20240613	3120	383.33	20231101	1.50	N	232140	100	82 억		539943	N	N	355	N	02	N
123	20240808	150909	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15030	-750	5	-4.75	26373153560	1739404	26.80	15100	15500	14850	20500	11050	15780	15156.61	0.66	0	-214261	17900	16840	15620	14560	13340	17370	15090	82	4720	100	0	10	1	82045350	12331	91.09	3.99	12	2.12	165.00	3767.00	22950	20240613	-34.51	3120	20231101	381.73	22950	-34.51	20240613	5020	199.40	20240206	22950	-34.51	20240613	3120	381.73	20231101	1.50	N	232140	100	82 억		539943	N	N	2626	N	02	N
124	20240808	140911	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15060	-720	5	-4.56	23617246090	1556143	23.98	15100	15500	14850	20500	11050	15780	15170.70	0.66	0	-183832	17900	16840	15620	14560	13340	17370	15090	82	4720	100	0	10	1	82045350	12356	91.27	4.00	12	1.90	165.00	3767.00	22950	20240613	-34.38	3120	20231101	382.69	22950	-34.38	20240613	5020	200.00	20240206	22950	-34.38	20240613	3120	382.69	20231101	1.50	N	232140	100	82 억		539943	N	N	2626	N	02	N
125	20240808	130909	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15060	-720	5	-4.56	21229106050	1397777	21.54	15100	15500	14850	20500	11050	15780	15181.10	0.66	0	-170184	17900	16840	15620	14560	13340	17370	15090	82	4720	100	0	10	1	82045350	12356	91.27	4.00	12	1.70	165.00	3767.00	22950	20240613	-34.38	3120	20231101	382.69	22950	-34.38	20240613	5020	200.00	20240206	22950	-34.38	20240613	3120	382.69	20231101	1.50	N	232140	100	82 억		539943	N	N	2626	N	02	N
126	20240808	120914	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15340	-440	5	-2.79	18484246620	1218259	18.77	15100	15500	14850	20500	11050	15780	15164.82	0.66	0	-130719	17900	16840	15620	14560	13340	17370	15090	82	4720	100	0	10	1	82045350	12586	92.97	4.07	12	1.48	165.00	3767.00	22950	20240613	-33.16	3120	20231101	391.67	22950	-33.16	20240613	5020	205.58	20240206	22950	-33.16	20240613	3120	391.67	20231101	1.50	N	232140	100	82 억		539943	N	N	2626	N	02	N
127	20240808	110908	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15300	-480	5	-3.04	16426402180	1083971	16.70	15100	15500	14850	20500	11050	15780	15144.80	0.66	0	-106204	17900	16840	15620	14560	13340	17370	15090	82	4720	100	0	10	1	82045350	12553	92.73	4.06	12	1.32	165.00	3767.00	22950	20240613	-33.33	3120	20231101	390.38	22950	-33.33	20240613	5020	204.78	20240206	22950	-33.33	20240613	3120	390.38	20231101	1.50	N	232140	100	82 억		539943	N	N	2626	N	02	N
128	20240808	100905	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15310	-470	5	-2.98	13255042400	876649	13.51	15100	15450	14850	20500	11050	15780	15108.21	0.66	0	-82735	17900	16840	15620	14560	13340	17370	15090	82	4720	100	0	10	1	82045350	12561	92.79	4.06	12	1.07	165.00	3767.00	22950	20240613	-33.29	3120	20231101	390.71	22950	-33.29	20240613	5020	204.98	20240206	22950	-33.29	20240613	3120	390.71	20231101	1.50	N	232140	100	82 억		539943	N	N	2626	N	02	N
129	20240808	090901	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15230	-550	5	-3.49	3858301550	253646	3.91	15100	15450	15080	20500	11050	15780	15174.24	0.66	0	13388	17900	16840	15620	14560	13340	17370	15090	82	4720	100	0	10	1	82045350	12496	92.30	4.04	12	0.31	165.00	3767.00	22950	20240613	-33.64	3120	20231101	388.14	22950	-33.64	20240613	5020	203.39	20240206	22950	-33.64	20240613	3120	388.14	20231101	1.50	N	232140	100	82 억		539943	N	N	2626	N	02	N
130	20240807	160846	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15780	1470	2	10.27	100349082570	6407850	241.48	15290	16680	14400	18600	10020	14310	15660.86	0.38	0	234982	15263	14786	14413	13936	13563	14600	13750	82	4290	100	0	10	1	82045350	12947	95.64	4.19	12	7.81	165.00	3767.00	22950	20240613	-31.24	3120	20231101	405.77	22950	-31.24	20240613	5020	214.34	20240206	22950	-31.24	20240613	3120	405.77	20231101	1.80	N	232140	100	82 억		312628	N	N	2626	N	02	N
131	20240807	150858	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15820	1510	2	10.55	98521931330	6291953	237.11	15290	16680	14400	18600	10020	14310	15659.03	0.38	0	235562	15263	14786	14413	13936	13563	14600	13750	82	4290	100	0	10	1	82045350	12980	95.88	4.20	12	7.67	165.00	3767.00	22950	20240613	-31.07	3120	20231101	407.05	22950	-31.07	20240613	5020	215.14	20240206	22950	-31.07	20240613	3120	407.05	20231101	1.80	N	232140	100	82 억		312628	N	N	57383	N	02	N
132	20240807	140906	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16160	1850	2	12.93	89817605780	5743886	216.45	15290	16680	14400	18600	10020	14310	15637.76	0.38	0	109778	15263	14786	14413	13936	13563	14600	13750	82	4290	100	0	10	1	82045350	13259	97.94	4.29	12	7.00	165.00	3767.00	22950	20240613	-29.59	3120	20231101	417.95	22950	-29.59	20240613	5020	221.91	20240206	22950	-29.59	20240613	3120	417.95	20231101	1.80	N	232140	100	82 억		312628	N	N	57383	N	02	N
133	20240807	130858	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16260	1950	2	13.63	82694619800	5306369	199.97	15290	16680	14400	18600	10020	14310	15584.73	0.38	0	41862	15263	14786	14413	13936	13563	14600	13750	82	4290	100	0	10	1	82045350	13341	98.55	4.32	12	6.47	165.00	3767.00	22950	20240613	-29.15	3120	20231101	421.15	22950	-29.15	20240613	5020	223.90	20240206	22950	-29.15	20240613	3120	421.15	20231101	1.80	N	232140	100	82 억		312628	N	N	57383	N	02	N
134	20240807	120901	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16070	1760	2	12.30	61978272920	4036078	152.10	15290	16280	14400	18600	10020	14310	15356.82	0.38	0	564	15263	14786	14413	13936	13563	14600	13750	82	4290	100	0	10	1	82045350	13185	97.39	4.27	12	4.92	165.00	3767.00	22950	20240613	-29.98	3120	20231101	415.06	22950	-29.98	20240613	5020	220.12	20240206	22950	-29.98	20240613	3120	415.06	20231101	1.80	N	232140	100	82 억		312628	N	N	57383	N	02	N
135	20240807	110859	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15340	1030	2	7.20	42834716820	2828213	106.58	15290	15850	14400	18600	10020	14310	15146.37	0.38	0	-136919	15263	14786	14413	13936	13563	14600	13750	82	4290	100	0	10	1	82045350	12586	92.97	4.07	12	3.45	165.00	3767.00	22950	20240613	-33.16	3120	20231101	391.67	22950	-33.16	20240613	5020	205.58	20240206	22950	-33.16	20240613	3120	391.67	20231101	1.80	N	232140	100	82 억		312628	N	N	57383	N	02	N
136	20240807	100854	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14500	190	2	1.33	22446152340	1497584	56.44	15290	15310	14440	18600	10020	14310	14989.57	0.38	0	-164628	15263	14786	14413	13936	13563	14600	13750	82	4290	100	0	10	1	82045350	11897	87.88	3.85	12	1.83	165.00	3767.00	22950	20240613	-36.82	3120	20231101	364.74	22950	-36.82	20240613	5020	188.84	20240206	22950	-36.82	20240613	3120	364.74	20231101	1.80	N	232140	100	82 억		312628	N	N	57383	N	02	N
137	20240807	090921	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14950	640	2	4.47	11120866030	733297	27.63	15290	15310	14820	18600	10020	14310	15168.99	0.38	0	-77270	15263	14786	14413	13936	13563	14600	13750	82	4290	100	0	10	1	82045350	12266	90.61	3.97	12	0.89	165.00	3767.00	22950	20240613	-34.86	3120	20231101	379.17	22950	-34.86	20240613	5020	197.81	20240206	22950	-34.86	20240613	3120	379.17	20231101	1.80	N	232140	100	82 억		312628	N	N	57383	N	02	N
138	20240806	160843	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14310	580	2	4.22	37733399270	2611565	64.17	14500	14890	14040	17840	9620	13730	14449.09	0.52	0	-112656	17563	15646	14103	12186	10643	14875	11415	82	4110	100	0	10	1	82045350	11741	86.73	3.80	12	3.18	165.00	3767.00	22950	20240613	-37.65	3120	20231101	358.65	22950	-37.65	20240613	5020	185.06	20240206	22950	-37.65	20240613	3120	358.65	20231101	1.88	N	232140	100	82 억		426734	N	N	57383	N	02	N
139	20240806	150855	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14350	620	2	4.52	36140560890	2500386	61.44	14500	14890	14040	17840	9620	13730	14454.32	0.52	0	-118175	17563	15646	14103	12186	10643	14875	11415	82	4110	100	0	10	1	82045350	11774	86.97	3.81	12	3.05	165.00	3767.00	22950	20240613	-37.47	3120	20231101	359.94	22950	-37.47	20240613	5020	185.86	20240206	22950	-37.47	20240613	3120	359.94	20231101	1.88	N	232140	100	82 억		426734	N	N	1461	N	02	N
140	20240806	140851	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14220	490	2	3.57	33339019750	2304244	56.62	14500	14890	14040	17840	9620	13730	14468.89	0.52	0	-140432	17563	15646	14103	12186	10643	14875	11415	82	4110	100	0	10	1	82045350	11667	86.18	3.77	12	2.81	165.00	3767.00	22950	20240613	-38.04	3120	20231101	355.77	22950	-38.04	20240613	5020	183.27	20240206	22950	-38.04	20240613	3120	355.77	20231101	1.88	N	232140	100	82 억		426734	N	N	1461	N	02	N
141	20240806	130854	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14320	590	2	4.30	30853126620	2130399	52.35	14500	14890	14040	17840	9620	13730	14482.73	0.52	0	-112793	17563	15646	14103	12186	10643	14875	11415	82	4110	100	0	10	1	82045350	11749	86.79	3.80	12	2.60	165.00	3767.00	22950	20240613	-37.60	3120	20231101	358.97	22950	-37.60	20240613	5020	185.26	20240206	22950	-37.60	20240613	3120	358.97	20231101	1.88	N	232140	100	82 억		426734	N	N	1461	N	02	N
142	20240806	120856	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14150	420	2	3.06	28956144880	1997277	49.08	14500	14890	14040	17840	9620	13730	14498.25	0.52	0	-109938	17563	15646	14103	12186	10643	14875	11415	82	4110	100	0	10	1	82045350	11609	85.76	3.76	12	2.43	165.00	3767.00	22950	20240613	-38.34	3120	20231101	353.53	22950	-38.34	20240613	5020	181.87	20240206	22950	-38.34	20240613	3120	353.53	20231101	1.88	N	232140	100	82 억		426734	N	N	1461	N	02	N
143	20240806	110844	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14220	490	2	3.57	26883785720	1851293	45.49	14500	14890	14040	17840	9620	13730	14522.11	0.52	0	-94782	17563	15646	14103	12186	10643	14875	11415	82	4110	100	0	10	1	82045350	11667	86.18	3.77	12	2.26	165.00	3767.00	22950	20240613	-38.04	3120	20231101	355.77	22950	-38.04	20240613	5020	183.27	20240206	22950	-38.04	20240613	3120	355.77	20231101	1.88	N	232140	100	82 억		426734	N	N	1461	N	02	N
144	20240806	100844	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14650	920	2	6.70	21011933330	1441800	35.43	14500	14890	14040	17840	9620	13730	14574.07	0.52	0	-87588	17563	15646	14103	12186	10643	14875	11415	82	4110	100	0	10	1	82045350	12020	88.79	3.89	12	1.76	165.00	3767.00	22950	20240613	-36.17	3120	20231101	369.55	22950	-36.17	20240613	5020	191.83	20240206	22950	-36.17	20240613	3120	369.55	20231101	1.88	N	232140	100	82 억		426734	N	N	1461	N	02	N
145	20240806	090851	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14110	380	2	2.77	8410510440	579628	14.24	14500	14890	14100	17840	9620	13730	14511.72	0.52	0	-48889	17563	15646	14103	12186	10643	14875	11415	82	4110	100	0	10	1	82045350	11577	85.52	3.75	12	0.71	165.00	3767.00	22950	20240613	-38.52	3120	20231101	352.24	22950	-38.52	20240613	5020	181.08	20240206	22950	-38.52	20240613	3120	352.24	20231101	1.88	N	232140	100	82 억		426734	N	N	1461	N	02	N
146	20240805	160833	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13730	-2940	5	-17.64	57008986350	3969427	122.87	16000	16020	12560	21650	11670	16670	14363.69	0.39	0	67870	17423	17046	16673	16296	15923	16860	16110	82	4980	100	0	10	1	82045350	11265	83.21	3.64	12	4.84	165.00	3767.00	22950	20240613	-40.17	3120	20231101	340.06	22950	-40.17	20240613	5020	173.51	20240206	22950	-40.17	20240613	3120	340.06	20231101	1.95	N	232140	100	82 억		323895	N	N	1444	N	02	N
147	20240805	150848	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13480	-3190	5	-19.14	53241679360	3696786	114.43	16000	16020	12560	21650	11670	16670	14402.04	0.39	0	76101	17423	17046	16673	16296	15923	16860	16110	82	4980	100	0	10	1	82045350	11060	81.70	3.58	12	4.51	165.00	3767.00	22950	20240613	-41.26	3120	20231101	332.05	22950	-41.26	20240613	5020	168.53	20240206	22950	-41.26	20240613	3120	332.05	20231101	1.95	N	232140	100	82 억		323895	N	N	152	N	02	N
148	20240805	140849	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13800	-2870	5	-17.22	41133492660	2777085	85.96	16000	16020	13610	21650	11670	16670	14811.63	0.39	0	39787	17423	17046	16673	16296	15923	16860	16110	82	4980	100	0	10	1	82045350	11322	83.64	3.66	12	3.38	165.00	3767.00	22950	20240613	-39.87	3120	20231101	342.31	22950	-39.87	20240613	5020	174.90	20240206	22950	-39.87	20240613	3120	342.31	20231101	1.95	N	232140	100	82 억		323895	N	N	152	N	02	N
149	20240805	130847	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14430	-2240	5	-13.44	33970222280	2265709	70.13	16000	16020	14410	21650	11670	16670	14993.06	0.39	0	-10356	17423	17046	16673	16296	15923	16860	16110	82	4980	100	0	10	1	82045350	11839	87.45	3.83	12	2.76	165.00	3767.00	22950	20240613	-37.12	3120	20231101	362.50	22950	-37.12	20240613	5020	187.45	20240206	22950	-37.12	20240613	3120	362.50	20231101	1.95	N	232140	100	82 억		323895	N	N	152	N	02	N
150	20240805	120843	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14760	-1910	5	-11.46	29475713910	1957054	60.58	16000	16020	14530	21650	11670	16670	15061.11	0.39	0	-43554	17423	17046	16673	16296	15923	16860	16110	82	4980	100	0	10	1	82045350	12110	89.45	3.92	12	2.39	165.00	3767.00	22950	20240613	-35.69	3120	20231101	373.08	22950	-35.69	20240613	5020	194.02	20240206	22950	-35.69	20240613	3120	373.08	20231101	1.95	N	232140	100	82 억		323895	N	N	152	N	02	N
151	20240805	110841	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14860	-1810	5	-10.86	27039750260	1792544	55.49	16000	16020	14530	21650	11670	16670	15084.40	0.39	0	-51075	17423	17046	16673	16296	15923	16860	16110	82	4980	100	0	10	1	82045350	12192	90.06	3.94	12	2.18	165.00	3767.00	22950	20240613	-35.25	3120	20231101	376.28	22950	-35.25	20240613	5020	196.02	20240206	22950	-35.25	20240613	3120	376.28	20231101	1.95	N	232140	100	82 억		323895	N	N	152	N	02	N
152	20240805	100840	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14920	-1750	5	-10.50	20317322880	1336431	41.37	16000	16020	14650	21650	11670	16670	15202.47	0.39	0	-51942	17423	17046	16673	16296	15923	16860	16110	82	4980	100	0	10	1	82045350	12241	90.42	3.96	12	1.63	165.00	3767.00	22950	20240613	-34.99	3120	20231101	378.21	22950	-34.99	20240613	5020	197.21	20240206	22950	-34.99	20240613	3120	378.21	20231101	1.95	N	232140	100	82 억		323895	N	N	152	N	02	N
153	20240805	090834	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15190	-1480	5	-8.88	6767506290	435023	13.47	16000	16020	15120	21650	11670	16670	15556.18	0.39	0	18661	17423	17046	16673	16296	15923	16860	16110	82	4980	100	0	10	1	82045350	12463	92.06	4.03	12	0.53	165.00	3767.00	22950	20240613	-33.81	3120	20231101	386.86	22950	-33.81	20240613	5020	202.59	20240206	22950	-33.81	20240613	3120	386.86	20231101	1.95	N	232140	100	82 억		323895	N	N	152	N	02	N
154	20240802	160827	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16670	-1380	5	-7.65	52982954830	3173341	64.25	16700	17050	16300	23450	12640	18050	16696.27	0.22	0	101181	19216	18632	18156	17572	17096	18395	17335	82	5400	100	0	10	1	82045350	13677	101.03	4.43	12	3.87	165.00	3767.00	22950	20240613	-27.36	3120	20231101	434.29	22950	-27.36	20240613	5020	232.07	20240206	22950	-27.36	20240613	3120	434.29	20231101	2.28	N	232140	100	82 억		177074	N	N	152	N	02	N
155	20240802	150827	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16670	-1380	5	-7.65	50722714680	3037680	61.51	16700	17050	16300	23450	12640	18050	16697.79	0.22	0	102339	19216	18632	18156	17572	17096	18395	17335	82	5400	100	0	10	1	82045350	13677	101.03	4.43	12	3.70	165.00	3767.00	22950	20240613	-27.36	3120	20231101	434.29	22950	-27.36	20240613	5020	232.07	20240206	22950	-27.36	20240613	3120	434.29	20231101	2.28	N	232140	100	82 억		177074	N	N	914	N	02	N
156	20240802	140831	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16650	-1400	5	-7.76	45538701980	2726300	55.20	16700	17050	16300	23450	12640	18050	16703.42	0.22	0	75212	19216	18632	18156	17572	17096	18395	17335	82	5400	100	0	10	1	82045350	13661	100.91	4.42	12	3.32	165.00	3767.00	22950	20240613	-27.45	3120	20231101	433.65	22950	-27.45	20240613	5020	231.67	20240206	22950	-27.45	20240613	3120	433.65	20231101	2.28	N	232140	100	82 억		177074	N	N	914	N	02	N
157	20240802	130828	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16700	-1350	5	-7.48	42561172270	2547978	51.59	16700	17050	16300	23450	12640	18050	16703.84	0.22	0	75543	19216	18632	18156	17572	17096	18395	17335	82	5400	100	0	10	1	82045350	13702	101.21	4.43	12	3.11	165.00	3767.00	22950	20240613	-27.23	3120	20231101	435.26	22950	-27.23	20240613	5020	232.67	20240206	22950	-27.23	20240613	3120	435.26	20231101	2.28	N	232140	100	82 억		177074	N	N	914	N	02	N
158	20240802	120828	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16640	-1410	5	-7.81	39638990760	2372028	48.03	16700	17050	16300	23450	12640	18050	16710.95	0.22	0	39423	19216	18632	18156	17572	17096	18395	17335	82	5400	100	0	10	1	82045350	13652	100.85	4.42	12	2.89	165.00	3767.00	22950	20240613	-27.49	3120	20231101	433.33	22950	-27.49	20240613	5020	231.47	20240206	22950	-27.49	20240613	3120	433.33	20231101	2.28	N	232140	100	82 억		177074	N	N	914	N	02	N
159	20240802	110828	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16670	-1380	5	-7.65	32638125970	1948439	39.45	16700	17050	16470	23450	12640	18050	16750.83	0.22	0	-14259	19216	18632	18156	17572	17096	18395	17335	82	5400	100	0	10	1	82045350	13677	101.03	4.43	12	2.37	165.00	3767.00	22950	20240613	-27.36	3120	20231101	434.29	22950	-27.36	20240613	5020	232.07	20240206	22950	-27.36	20240613	3120	434.29	20231101	2.28	N	232140	100	82 억		177074	N	N	914	N	02	N
160	20240802	100822	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16680	-1370	5	-7.59	27703400850	1652501	33.46	16700	17050	16470	23450	12640	18050	16764.44	0.22	0	-25080	19216	18632	18156	17572	17096	18395	17335	82	5400	100	0	10	1	82045350	13685	101.09	4.43	12	2.01	165.00	3767.00	22950	20240613	-27.32	3120	20231101	434.62	22950	-27.32	20240613	5020	232.27	20240206	22950	-27.32	20240613	3120	434.62	20231101	2.28	N	232140	100	82 억		177074	N	N	914	N	02	N
161	20240802	090831	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16830	-1220	5	-6.76	12119202230	725659	14.69	16700	16860	16470	23450	12640	18050	16700.74	0.22	0	54692	19216	18632	18156	17572	17096	18395	17335	82	5400	100	0	10	1	82045350	13808	102.00	4.47	12	0.88	165.00	3767.00	22950	20240613	-26.67	3120	20231101	439.42	22950	-26.67	20240613	5020	235.26	20240206	22950	-26.67	20240613	3120	439.42	20231101	2.28	N	232140	100	82 억		177074	N	N	914	N	02	N
162	20240801	160824	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18050	-640	5	-3.42	88215357350	4858818	18.80	18560	18740	17680	24250	13090	18690	18150.07	0.62	0	-325748	20983	19836	18033	16886	15083	20410	17460	82	5560	100	0	10	1	82045350	14809	109.39	4.79	12	5.92	165.00	3767.00	22950	20240613	-21.35	3120	20231101	478.53	22950	-21.35	20240613	5020	259.56	20240206	22950	-21.35	20240613	3120	478.53	20231101	2.79	N	232140	100	82 억		505812	N	N	914	N	02	N
163	20240801	150845	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17950	-740	5	-3.96	85458207620	4705696	18.21	18560	18740	17680	24250	13090	18690	18154.64	0.62	0	-321057	20983	19836	18033	16886	15083	20410	17460	82	5560	100	0	10	1	82045350	14727	108.79	4.77	12	5.74	165.00	3767.00	22950	20240613	-21.79	3120	20231101	475.32	22950	-21.79	20240613	5020	257.57	20240206	22950	-21.79	20240613	3120	475.32	20231101	2.79	N	232140	100	82 억		505812	N	N	1224	N	02	N
164	20240801	140836	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18090	-600	5	-3.21	77055378550	4237457	16.40	18560	18740	17680	24250	13090	18690	18178.03	0.62	0	-303586	20983	19836	18033	16886	15083	20410	17460	82	5560	100	0	10	1	82045350	14842	109.64	4.80	12	5.16	165.00	3767.00	22950	20240613	-21.18	3120	20231101	479.81	22950	-21.18	20240613	5020	260.36	20240206	22950	-21.18	20240613	3120	479.81	20231101	2.79	N	232140	100	82 억		505812	N	N	1224	N	02	N
165	20240801	130828	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18160	-530	5	-2.84	73677883220	4051053	15.68	18560	18740	17680	24250	13090	18690	18180.77	0.62	0	-285729	20983	19836	18033	16886	15083	20410	17460	82	5560	100	0	10	1	82045350	14899	110.06	4.82	12	4.94	165.00	3767.00	22950	20240613	-20.87	3120	20231101	482.05	22950	-20.87	20240613	5020	261.75	20240206	22950	-20.87	20240613	3120	482.05	20231101	2.79	N	232140	100	82 억		505812	N	N	1224	N	02	N
166	20240801	120832	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18160	-530	5	-2.84	70633596700	3883516	15.03	18560	18740	17680	24250	13090	18690	18181.21	0.62	0	-280194	20983	19836	18033	16886	15083	20410	17460	82	5560	100	0	10	1	82045350	14899	110.06	4.82	12	4.73	165.00	3767.00	22950	20240613	-20.87	3120	20231101	482.05	22950	-20.87	20240613	5020	261.75	20240206	22950	-20.87	20240613	3120	482.05	20231101	2.79	N	232140	100	82 억		505812	N	N	1224	N	02	N
167	20240801	110832	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18250	-440	5	-2.35	65711052940	3614153	13.98	18560	18740	17680	24250	13090	18690	18174.13	0.62	0	-265182	20983	19836	18033	16886	15083	20410	17460	82	5560	100	0	10	1	82045350	14973	110.61	4.84	12	4.41	165.00	3767.00	22950	20240613	-20.48	3120	20231101	484.94	22950	-20.48	20240613	5020	263.55	20240206	22950	-20.48	20240613	3120	484.94	20231101	2.79	N	232140	100	82 억		505812	N	N	1224	N	02	N
168	20240801	100828	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18220	-470	5	-2.51	58972511350	3242614	12.55	18560	18740	17680	24250	13090	18690	18178.48	0.62	0	-261583	20983	19836	18033	16886	15083	20410	17460	82	5560	100	0	10	1	82045350	14949	110.42	4.84	12	3.95	165.00	3767.00	22950	20240613	-20.61	3120	20231101	483.97	22950	-20.61	20240613	5020	262.95	20240206	22950	-20.61	20240613	3120	483.97	20231101	2.79	N	232140	100	82 억		505812	N	N	1224	N	02	N
169	20240801	090818	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18450	-240	5	-1.28	20033213990	1085915	4.20	18560	18740	17980	24250	13090	18690	18436.01	0.62	0	-122221	20983	19836	18033	16886	15083	20410	17460	82	5560	100	0	10	1	82045350	15137	111.82	4.90	12	1.32	165.00	3767.00	22950	20240613	-19.61	3120	20231101	491.35	22950	-19.61	20240613	5020	267.53	20240206	22950	-19.61	20240613	3120	491.35	20231101	2.79	N	232140	100	82 억		505812	N	N	1224	N	02	N