KissMeData/079950/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	160644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	832	-9	5	-1.07	24497045	29091	93.99	844	867	830	1093	589	841	842.08	0.32	0	1632	872	856	843	827	814	864	835	116	252	500	550	1	1	23200000	193	-1.10	0.50	12	0.13	-754.00	1654.00	1570	20231221	-47.01	791	20240806	5.18	1319	-36.92	20240314	791	5.18	20240806	1570	-47.01	20231221	791	5.18	20240806	0.00	N	079950	500	116 억		74294	N	N	0	N	00	N
3	20240830	150648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	832	-9	5	-1.07	21985827	26072	84.24	844	867	831	1093	589	841	843.27	0.32	0	1939	872	856	843	827	814	864	835	116	252	500	550	1	1	23200000	193	-1.10	0.50	12	0.11	-754.00	1654.00	1570	20231221	-47.01	791	20240806	5.18	1319	-36.92	20240314	791	5.18	20240806	1570	-47.01	20231221	791	5.18	20240806	0.00	N	079950	500	116 억		74294	N	N	0	N	00	N
4	20240830	140649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	840	-1	5	-0.12	19972799	23660	76.45	844	867	834	1093	589	841	844.16	0.32	0	2331	872	856	843	827	814	864	835	116	252	500	550	1	1	23200000	195	-1.11	0.51	12	0.10	-754.00	1654.00	1570	20231221	-46.50	791	20240806	6.19	1319	-36.32	20240314	791	6.19	20240806	1570	-46.50	20231221	791	6.19	20240806	0.00	N	079950	500	116 억		74294	N	N	0	N	00	N
5	20240830	130644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	853	12	2	1.43	11145323	13166	42.54	844	867	843	1093	589	841	846.52	0.32	0	1751	872	856	843	827	814	864	835	116	252	500	550	1	1	23200000	198	-1.13	0.52	12	0.06	-754.00	1654.00	1570	20231221	-45.67	791	20240806	7.84	1319	-35.33	20240314	791	7.84	20240806	1570	-45.67	20231221	791	7.84	20240806	0.00	N	079950	500	116 억		74294	N	N	0	N	00	N
6	20240830	120647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	852	11	2	1.31	9527625	11260	36.38	844	867	843	1093	589	841	846.15	0.32	0	2049	872	856	843	827	814	864	835	116	252	500	550	1	1	23200000	198	-1.13	0.52	12	0.05	-754.00	1654.00	1570	20231221	-45.73	791	20240806	7.71	1319	-35.41	20240314	791	7.71	20240806	1570	-45.73	20231221	791	7.71	20240806	0.00	N	079950	500	116 억		74294	N	N	0	N	00	N
7	20240830	110655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	847	6	2	0.71	9079347	10734	34.68	844	867	843	1093	589	841	845.85	0.32	0	1778	872	856	843	827	814	864	835	116	252	500	550	1	1	23200000	197	-1.12	0.51	12	0.05	-754.00	1654.00	1570	20231221	-46.05	791	20240806	7.08	1319	-35.78	20240314	791	7.08	20240806	1570	-46.05	20231221	791	7.08	20240806	0.00	N	079950	500	116 억		74294	N	N	0	N	00	N
8	20240830	100650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	856	15	2	1.78	8388621	9920	32.05	844	867	843	1093	589	841	845.63	0.32	0	1674	872	856	843	827	814	864	835	116	252	500	550	1	1	23200000	199	-1.14	0.52	12	0.04	-754.00	1654.00	1570	20231221	-45.48	791	20240806	8.22	1319	-35.10	20240314	791	8.22	20240806	1570	-45.48	20231221	791	8.22	20240806	0.00	N	079950	500	116 억		74294	N	N	0	N	00	N
9	20240830	090652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	854	13	2	1.55	2487533	2939	9.50	844	867	844	1093	589	841	846.39	0.32	0	-5	872	856	843	827	814	864	835	116	252	500	550	1	1	23200000	198	-1.13	0.52	12	0.01	-754.00	1654.00	1570	20231221	-45.61	791	20240806	7.96	1319	-35.25	20240314	791	7.96	20240806	1570	-45.61	20231221	791	7.96	20240806	0.00	N	079950	500	116 억		74294	N	N	0	N	00	N
10	20240829	160651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	841	-4	5	-0.47	26125269	30945	55.09	836	859	830	1098	592	845	844.25	0.32	0	-876	937	890	860	813	783	876	799	116	253	500	550	1	1	23200000	195	-1.12	0.51	12	0.13	-754.00	1654.00	1570	20231221	-46.43	791	20240806	6.32	1319	-36.24	20240314	791	6.32	20240806	1570	-46.43	20231221	791	6.32	20240806	0.00	N	079950	500	116 억		75170	N	N	0	N	00	N
11	20240829	150658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	846	1	2	0.12	25090624	29708	52.89	836	859	830	1098	592	845	844.57	0.32	0	-865	937	890	860	813	783	876	799	116	253	500	550	1	1	23200000	196	-1.12	0.51	12	0.13	-754.00	1654.00	1570	20231221	-46.11	791	20240806	6.95	1319	-35.86	20240314	791	6.95	20240806	1570	-46.11	20231221	791	6.95	20240806	0.00	N	079950	500	116 억		75170	N	N	0	N	00	N
12	20240829	140700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	851	6	2	0.71	24049728	28477	50.70	836	859	830	1098	592	845	844.53	0.32	0	-862	937	890	860	813	783	876	799	116	253	500	550	1	1	23200000	197	-1.13	0.51	12	0.12	-754.00	1654.00	1570	20231221	-45.80	791	20240806	7.59	1319	-35.48	20240314	791	7.59	20240806	1570	-45.80	20231221	791	7.59	20240806	0.00	N	079950	500	116 억		75170	N	N	0	N	00	N
13	20240829	130700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	851	6	2	0.71	17787015	21066	37.51	836	859	830	1098	592	845	844.35	0.32	0	-856	937	890	860	813	783	876	799	116	253	500	550	1	1	23200000	197	-1.13	0.51	12	0.09	-754.00	1654.00	1570	20231221	-45.80	791	20240806	7.59	1319	-35.48	20240314	791	7.59	20240806	1570	-45.80	20231221	791	7.59	20240806	0.00	N	079950	500	116 억		75170	N	N	0	N	00	N
14	20240829	120657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	859	14	2	1.66	14578633	17278	30.76	836	859	830	1098	592	845	843.77	0.32	0	-1713	937	890	860	813	783	876	799	116	253	500	550	1	1	23200000	199	-1.14	0.52	12	0.07	-754.00	1654.00	1570	20231221	-45.29	791	20240806	8.60	1319	-34.87	20240314	791	8.60	20240806	1570	-45.29	20231221	791	8.60	20240806	0.00	N	079950	500	116 억		75170	N	N	0	N	00	N
15	20240829	110700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	858	13	2	1.54	10847527	12933	23.03	836	859	830	1098	592	845	838.75	0.32	0	-1386	937	890	860	813	783	876	799	116	253	500	550	1	1	23200000	199	-1.14	0.52	12	0.06	-754.00	1654.00	1570	20231221	-45.35	791	20240806	8.47	1319	-34.95	20240314	791	8.47	20240806	1570	-45.35	20231221	791	8.47	20240806	0.00	N	079950	500	116 억		75170	N	N	0	N	00	N
16	20240829	100655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	838	-7	5	-0.83	7360028	8807	15.68	836	845	830	1098	592	845	835.70	0.32	0	-1057	937	890	860	813	783	876	799	116	253	500	550	1	1	23200000	194	-1.11	0.51	12	0.04	-754.00	1654.00	1570	20231221	-46.62	791	20240806	5.94	1319	-36.47	20240314	791	5.94	20240806	1570	-46.62	20231221	791	5.94	20240806	0.00	N	079950	500	116 억		75170	N	N	0	N	00	N
17	20240829	090658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	844	-1	5	-0.12	1047591	1245	2.22	836	845	836	1098	592	845	841.44	0.32	0	-458	937	890	860	813	783	876	799	116	253	500	550	1	1	23200000	196	-1.12	0.51	12	0.01	-754.00	1654.00	1570	20231221	-46.24	791	20240806	6.70	1319	-36.01	20240314	791	6.70	20240806	1570	-46.24	20231221	791	6.70	20240806	0.00	N	079950	500	116 억		75170	N	N	0	N	00	N
18	20240828	160637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	845	5	2	0.60	48591066	56166	311.74	890	907	830	1092	588	840	865.14	0.33	0	-1160	922	880	860	818	798	871	809	116	252	500	550	1	1	23200000	196	-1.12	0.51	12	0.24	-754.00	1654.00	1570	20231221	-46.18	791	20240806	6.83	1319	-35.94	20240314	791	6.83	20240806	1570	-46.18	20231221	791	6.83	20240806	0.00	N	079950	500	116 억		76330	N	N	0	N	00	N
19	20240828	150642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	846	6	2	0.71	43520281	50165	278.43	890	907	830	1092	588	840	867.54	0.33	0	-324	922	880	860	818	798	871	809	116	252	500	550	1	1	23200000	196	-1.12	0.51	12	0.22	-754.00	1654.00	1570	20231221	-46.11	791	20240806	6.95	1319	-35.86	20240314	791	6.95	20240806	1570	-46.11	20231221	791	6.95	20240806	0.00	N	079950	500	116 억		76330	N	N	0	N	00	N
20	20240828	140644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	838	-2	5	-0.24	41102133	47280	262.42	890	907	830	1092	588	840	869.33	0.33	0	2511	922	880	860	818	798	871	809	116	252	500	550	1	1	23200000	194	-1.11	0.51	12	0.20	-754.00	1654.00	1570	20231221	-46.62	791	20240806	5.94	1319	-36.47	20240314	791	5.94	20240806	1570	-46.62	20231221	791	5.94	20240806	0.00	N	079950	500	116 억		76330	N	N	0	N	00	N
21	20240828	130641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	847	7	2	0.83	39786754	45711	253.71	890	907	830	1092	588	840	870.40	0.33	0	2511	922	880	860	818	798	871	809	116	252	500	550	1	1	23200000	197	-1.12	0.51	12	0.20	-754.00	1654.00	1570	20231221	-46.05	791	20240806	7.08	1319	-35.78	20240314	791	7.08	20240806	1570	-46.05	20231221	791	7.08	20240806	0.00	N	079950	500	116 억		76330	N	N	0	N	00	N
22	20240828	120639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	853	13	2	1.55	33410030	38136	211.67	890	907	842	1092	588	840	876.08	0.33	0	2741	922	880	860	818	798	871	809	116	252	500	550	1	1	23200000	198	-1.13	0.52	12	0.16	-754.00	1654.00	1570	20231221	-45.67	791	20240806	7.84	1319	-35.33	20240314	791	7.84	20240806	1570	-45.67	20231221	791	7.84	20240806	0.00	N	079950	500	116 억		76330	N	N	0	N	00	N
23	20240828	110639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	859	19	2	2.26	31444478	35830	198.87	890	907	842	1092	588	840	877.60	0.33	0	2512	922	880	860	818	798	871	809	116	252	500	550	1	1	23200000	199	-1.14	0.52	12	0.15	-754.00	1654.00	1570	20231221	-45.29	791	20240806	8.60	1319	-34.87	20240314	791	8.60	20240806	1570	-45.29	20231221	791	8.60	20240806	0.00	N	079950	500	116 억		76330	N	N	0	N	00	N
24	20240828	100705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	861	21	2	2.50	27370972	31058	172.38	890	907	842	1092	588	840	881.29	0.33	0	1417	922	880	860	818	798	871	809	116	252	500	550	1	1	23200000	200	-1.14	0.52	12	0.13	-754.00	1654.00	1570	20231221	-45.16	791	20240806	8.85	1319	-34.72	20240314	791	8.85	20240806	1570	-45.16	20231221	791	8.85	20240806	0.00	N	079950	500	116 억		76330	N	N	0	N	00	N
25	20240828	090651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	877	37	2	4.40	15449828	17231	95.64	890	907	842	1092	588	840	896.63	0.33	0	-1289	922	880	860	818	798	871	809	116	252	500	550	1	1	23200000	203	-1.16	0.53	12	0.07	-754.00	1654.00	1570	20231221	-44.14	791	20240806	10.87	1319	-33.51	20240314	791	10.87	20240806	1570	-44.14	20231221	791	10.87	20240806	0.00	N	079950	500	116 억		76330	N	N	0	N	00	N
26	20240827	160637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	840	-32	5	-3.67	15760986	18011	181.71	872	902	840	1133	611	872	876.03	0.34	0	-2920	902	887	862	847	822	894	854	116	261	500	570	1	1	23200000	195	-1.11	0.51	12	0.08	-754.00	1654.00	1570	20231221	-46.50	791	20240806	6.19	1319	-36.32	20240314	791	6.19	20240806	1570	-46.50	20231221	791	6.19	20240806	0.00	N	079950	500	116 억		79089	N	N	0	N	00	N
27	20240827	150640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	875	3	2	0.34	13573474	15448	155.85	872	902	866	1133	611	872	878.66	0.34	0	-2758	902	887	862	847	822	894	854	116	261	500	570	1	1	23200000	203	-1.16	0.53	12	0.07	-754.00	1654.00	1570	20231221	-44.27	791	20240806	10.62	1319	-33.66	20240314	791	10.62	20240806	1570	-44.27	20231221	791	10.62	20240806	0.00	N	079950	500	116 억		79089	N	N	0	N	00	N
28	20240827	140641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	875	3	2	0.34	12165191	13823	139.46	872	902	866	1133	611	872	880.07	0.34	0	-2742	902	887	862	847	822	894	854	116	261	500	570	1	1	23200000	203	-1.16	0.53	12	0.06	-754.00	1654.00	1570	20231221	-44.27	791	20240806	10.62	1319	-33.66	20240314	791	10.62	20240806	1570	-44.27	20231221	791	10.62	20240806	0.00	N	079950	500	116 억		79089	N	N	0	N	00	N
29	20240827	130644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	881	9	2	1.03	11936928	13562	136.82	872	902	866	1133	611	872	880.17	0.34	0	-2730	902	887	862	847	822	894	854	116	261	500	570	1	1	23200000	204	-1.17	0.53	12	0.06	-754.00	1654.00	1570	20231221	-43.89	791	20240806	11.38	1319	-33.21	20240314	791	11.38	20240806	1570	-43.89	20231221	791	11.38	20240806	0.00	N	079950	500	116 억		79089	N	N	0	N	00	N
30	20240827	120647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	877	5	2	0.57	10726297	12177	122.85	872	902	866	1133	611	872	880.87	0.34	0	-2729	902	887	862	847	822	894	854	116	261	500	570	1	1	23200000	203	-1.16	0.53	12	0.05	-754.00	1654.00	1570	20231221	-44.14	791	20240806	10.87	1319	-33.51	20240314	791	10.87	20240806	1570	-44.14	20231221	791	10.87	20240806	0.00	N	079950	500	116 억		79089	N	N	0	N	00	N
31	20240827	110642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	876	4	2	0.46	8524331	9648	97.34	872	902	866	1133	611	872	883.53	0.34	0	-2721	902	887	862	847	822	894	854	116	261	500	570	1	1	23200000	203	-1.16	0.53	12	0.04	-754.00	1654.00	1570	20231221	-44.20	791	20240806	10.75	1319	-33.59	20240314	791	10.75	20240806	1570	-44.20	20231221	791	10.75	20240806	0.00	N	079950	500	116 억		79089	N	N	0	N	00	N
32	20240827	100640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	885	13	2	1.49	7989836	9035	91.15	872	902	866	1133	611	872	884.32	0.34	0	-2712	902	887	862	847	822	894	854	116	261	500	570	1	1	23200000	205	-1.17	0.54	12	0.04	-754.00	1654.00	1570	20231221	-43.63	791	20240806	11.88	1319	-32.90	20240314	791	11.88	20240806	1570	-43.63	20231221	791	11.88	20240806	0.00	N	079950	500	116 억		79089	N	N	0	N	00	N
33	20240827	090640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	899	27	2	3.10	3401643	3868	39.02	872	902	866	1133	611	872	879.43	0.34	0	-972	902	887	862	847	822	894	854	116	261	500	570	1	1	23200000	209	-1.19	0.54	12	0.02	-754.00	1654.00	1570	20231221	-42.74	791	20240806	13.65	1319	-31.84	20240314	791	13.65	20240806	1570	-42.74	20231221	791	13.65	20240806	0.00	N	079950	500	116 억		79089	N	N	0	N	00	N
34	20240826	160632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	872	35	2	4.18	8023995	9350	52.39	837	877	837	1088	586	837	858.18	0.34	0	-159	890	863	850	823	810	857	817	116	251	500	550	1	1	23200000	202	-1.16	0.53	12	0.04	-754.00	1654.00	1570	20231221	-44.46	791	20240806	10.24	1319	-33.89	20240314	791	10.24	20240806	1570	-44.46	20231221	791	10.24	20240806	0.00	N	079950	500	116 억		79245	N	N	0	N	00	N
35	20240826	150636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	868	31	2	3.70	7864027	9166	51.36	837	877	837	1088	586	837	857.96	0.34	0	-136	890	863	850	823	810	857	817	116	251	500	550	1	1	23200000	201	-1.15	0.52	12	0.04	-754.00	1654.00	1570	20231221	-44.71	791	20240806	9.73	1319	-34.19	20240314	791	9.73	20240806	1570	-44.71	20231221	791	9.73	20240806	0.00	N	079950	500	116 억		79245	N	N	0	N	00	N
36	20240826	140639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	867	30	2	3.58	6827097	7970	44.66	837	877	837	1088	586	837	856.60	0.34	0	5	890	863	850	823	810	857	817	116	251	500	550	1	1	23200000	201	-1.15	0.52	12	0.03	-754.00	1654.00	1570	20231221	-44.78	791	20240806	9.61	1319	-34.27	20240314	791	9.61	20240806	1570	-44.78	20231221	791	9.61	20240806	0.00	N	079950	500	116 억		79245	N	N	0	N	00	N
37	20240826	130642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	866	29	2	3.46	6692635	7814	43.78	837	877	837	1088	586	837	856.49	0.34	0	9	890	863	850	823	810	857	817	116	251	500	550	1	1	23200000	201	-1.15	0.52	12	0.03	-754.00	1654.00	1570	20231221	-44.84	791	20240806	9.48	1319	-34.34	20240314	791	9.48	20240806	1570	-44.84	20231221	791	9.48	20240806	0.00	N	079950	500	116 억		79245	N	N	0	N	00	N
38	20240826	120637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	867	30	2	3.58	6564326	7666	42.95	837	877	837	1088	586	837	856.29	0.34	0	9	890	863	850	823	810	857	817	116	251	500	550	1	1	23200000	201	-1.15	0.52	12	0.03	-754.00	1654.00	1570	20231221	-44.78	791	20240806	9.61	1319	-34.27	20240314	791	9.61	20240806	1570	-44.78	20231221	791	9.61	20240806	0.00	N	079950	500	116 억		79245	N	N	0	N	00	N
39	20240826	110637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	867	30	2	3.58	6407601	7485	41.94	837	877	837	1088	586	837	856.06	0.34	0	38	890	863	850	823	810	857	817	116	251	500	550	1	1	23200000	201	-1.15	0.52	12	0.03	-754.00	1654.00	1570	20231221	-44.78	791	20240806	9.61	1319	-34.27	20240314	791	9.61	20240806	1570	-44.78	20231221	791	9.61	20240806	0.00	N	079950	500	116 억		79245	N	N	0	N	00	N
40	20240826	100640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	868	31	2	3.70	1620065	1899	10.64	837	877	837	1088	586	837	853.11	0.34	0	38	890	863	850	823	810	857	817	116	251	500	550	1	1	23200000	201	-1.15	0.52	12	0.01	-754.00	1654.00	1570	20231221	-44.71	791	20240806	9.73	1319	-34.19	20240314	791	9.73	20240806	1570	-44.71	20231221	791	9.73	20240806	0.00	N	079950	500	116 억		79245	N	N	0	N	00	N
41	20240826	090638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	841	4	2	0.48	597487	713	4.00	837	841	837	1088	586	837	837.99	0.34	0	182	890	863	850	823	810	857	817	116	251	500	550	1	1	23200000	195	-1.12	0.51	12	0.00	-754.00	1654.00	1570	20231221	-46.43	791	20240806	6.32	1319	-36.24	20240314	791	6.32	20240806	1570	-46.43	20231221	791	6.32	20240806	0.00	N	079950	500	116 억		79245	N	N	0	N	00	N
42	20240823	160634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	837	-18	5	-2.11	14792024	17356	135.42	855	877	837	1111	599	855	852.27	0.34	0	-778	908	881	868	841	828	875	835	116	256	500	560	1	1	23200000	194	-1.11	0.51	12	0.07	-754.00	1654.00	1570	20231221	-46.69	791	20240806	5.82	1319	-36.54	20240314	791	5.82	20240806	1570	-46.69	20231221	791	5.82	20240806	0.00	N	079950	500	116 억		80022	N	N	0	N	00	N
43	20240823	150639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	852	-3	5	-0.35	10411863	12149	94.80	855	877	844	1111	599	855	857.01	0.34	0	-897	908	881	868	841	828	875	835	116	256	500	560	1	1	23200000	198	-1.13	0.52	12	0.05	-754.00	1654.00	1570	20231221	-45.73	791	20240806	7.71	1319	-35.41	20240314	791	7.71	20240806	1570	-45.73	20231221	791	7.71	20240806	0.00	N	079950	500	116 억		80022	N	N	0	N	00	N
44	20240823	140637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	855	0	3	0.00	9607682	11198	87.38	855	877	855	1111	599	855	857.98	0.34	0	-896	908	881	868	841	828	875	835	116	256	500	560	1	1	23200000	198	-1.13	0.52	12	0.05	-754.00	1654.00	1570	20231221	-45.54	791	20240806	8.09	1319	-35.18	20240314	791	8.09	20240806	1570	-45.54	20231221	791	8.09	20240806	0.00	N	079950	500	116 억		80022	N	N	0	N	00	N
45	20240823	130637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	876	21	2	2.46	5967370	6944	54.18	855	877	855	1111	599	855	859.36	0.34	0	-869	908	881	868	841	828	875	835	116	256	500	560	1	1	23200000	203	-1.16	0.53	12	0.03	-754.00	1654.00	1570	20231221	-44.20	791	20240806	10.75	1319	-33.59	20240314	791	10.75	20240806	1570	-44.20	20231221	791	10.75	20240806	0.00	N	079950	500	116 억		80022	N	N	0	N	00	N
46	20240823	120635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	876	21	2	2.46	5922727	6893	53.78	855	877	855	1111	599	855	859.24	0.34	0	-838	908	881	868	841	828	875	835	116	256	500	560	1	1	23200000	203	-1.16	0.53	12	0.03	-754.00	1654.00	1570	20231221	-44.20	791	20240806	10.75	1319	-33.59	20240314	791	10.75	20240806	1570	-44.20	20231221	791	10.75	20240806	0.00	N	079950	500	116 억		80022	N	N	0	N	00	N
47	20240823	110636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	874	19	2	2.22	5803066	6755	52.71	855	877	855	1111	599	855	859.08	0.34	0	-821	908	881	868	841	828	875	835	116	256	500	560	1	1	23200000	203	-1.16	0.53	12	0.03	-754.00	1654.00	1570	20231221	-44.33	791	20240806	10.49	1319	-33.74	20240314	791	10.49	20240806	1570	-44.33	20231221	791	10.49	20240806	0.00	N	079950	500	116 억		80022	N	N	0	N	00	N
48	20240823	100636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	872	17	2	1.99	5177812	6038	47.11	855	877	855	1111	599	855	857.54	0.34	0	-804	908	881	868	841	828	875	835	116	256	500	560	1	1	23200000	202	-1.16	0.53	12	0.03	-754.00	1654.00	1570	20231221	-44.46	791	20240806	10.24	1319	-33.89	20240314	791	10.24	20240806	1570	-44.46	20231221	791	10.24	20240806	0.00	N	079950	500	116 억		80022	N	N	0	N	00	N
49	20240823	090639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	857	2	2	0.23	4033073	4717	36.81	855	857	855	1111	599	855	855.01	0.34	0	-682	908	881	868	841	828	875	835	116	256	500	560	1	1	23200000	199	-1.14	0.52	12	0.02	-754.00	1654.00	1570	20231221	-45.41	791	20240806	8.34	1319	-35.03	20240314	791	8.34	20240806	1570	-45.41	20231221	791	8.34	20240806	0.00	N	079950	500	116 억		80022	N	N	0	N	00	N
50	20240822	160633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	855	-25	5	-2.84	11221586	12810	96.40	880	895	855	1144	616	880	876.41	0.35	0	-1028	917	898	861	842	805	908	852	116	264	500	580	1	1	23200000	198	-1.13	0.52	12	0.06	-754.00	1654.00	1570	20231221	-45.54	791	20240806	8.09	1319	-35.18	20240314	791	8.09	20240806	1570	-45.54	20231221	791	8.09	20240806	0.00	N	079950	500	116 억		80997	N	N	0	N	00	N
51	20240822	150638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	883	3	2	0.34	8984577	10212	76.85	880	895	869	1144	616	880	879.81	0.35	0	-999	917	898	861	842	805	908	852	116	264	500	580	1	1	23200000	205	-1.17	0.53	12	0.04	-754.00	1654.00	1570	20231221	-43.76	791	20240806	11.63	1319	-33.06	20240314	791	11.63	20240806	1570	-43.76	20231221	791	11.63	20240806	0.00	N	079950	500	116 억		80997	N	N	0	N	00	N
52	20240822	140639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	885	5	2	0.57	7706238	8748	65.83	880	895	870	1144	616	880	880.91	0.35	0	-890	917	898	861	842	805	908	852	116	264	500	580	1	1	23200000	205	-1.17	0.54	12	0.04	-754.00	1654.00	1570	20231221	-43.63	791	20240806	11.88	1319	-32.90	20240314	791	11.88	20240806	1570	-43.63	20231221	791	11.88	20240806	0.00	N	079950	500	116 억		80997	N	N	0	N	00	N
53	20240822	130639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	886	6	2	0.68	7475523	8486	63.86	880	895	870	1144	616	880	880.92	0.35	0	-855	917	898	861	842	805	908	852	116	264	500	580	1	1	23200000	206	-1.18	0.54	12	0.04	-754.00	1654.00	1570	20231221	-43.57	791	20240806	12.01	1319	-32.83	20240314	791	12.01	20240806	1570	-43.57	20231221	791	12.01	20240806	0.00	N	079950	500	116 억		80997	N	N	0	N	00	N
54	20240822	120641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	882	2	2	0.23	6956438	7899	59.44	880	895	870	1144	616	880	880.67	0.35	0	-816	917	898	861	842	805	908	852	116	264	500	580	1	1	23200000	205	-1.17	0.53	12	0.03	-754.00	1654.00	1570	20231221	-43.82	791	20240806	11.50	1319	-33.13	20240314	791	11.50	20240806	1570	-43.82	20231221	791	11.50	20240806	0.00	N	079950	500	116 억		80997	N	N	0	N	00	N
55	20240822	110635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	888	8	2	0.91	3637379	4121	31.01	880	895	873	1144	616	880	882.64	0.35	0	-836	917	898	861	842	805	908	852	116	264	500	580	1	1	23200000	206	-1.18	0.54	12	0.02	-754.00	1654.00	1570	20231221	-43.44	791	20240806	12.26	1319	-32.68	20240314	791	12.26	20240806	1570	-43.44	20231221	791	12.26	20240806	0.00	N	079950	500	116 억		80997	N	N	0	N	00	N
56	20240822	100634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	894	14	2	1.59	3527550	3998	30.09	880	895	873	1144	616	880	882.33	0.35	0	-813	917	898	861	842	805	908	852	116	264	500	580	1	1	23200000	207	-1.19	0.54	12	0.02	-754.00	1654.00	1570	20231221	-43.06	791	20240806	13.02	1319	-32.22	20240314	791	13.02	20240806	1570	-43.06	20231221	791	13.02	20240806	0.00	N	079950	500	116 억		80997	N	N	0	N	00	N
57	20240822	090636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	880	0	3	0.00	500959	573	4.31	880	880	873	1144	616	880	874.27	0.35	0	-53	917	898	861	842	805	908	852	116	264	500	580	1	1	23200000	204	-1.17	0.53	12	0.00	-754.00	1654.00	1570	20231221	-43.95	791	20240806	11.25	1319	-33.28	20240314	791	11.25	20240806	1570	-43.95	20231221	791	11.25	20240806	0.00	N	079950	500	116 억		80997	N	N	0	N	00	N
58	20240821	160631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	880	7	2	0.80	11412382	13288	43.44	873	880	824	1134	612	873	858.83	0.35	0	-436	924	898	874	848	824	886	836	116	261	500	570	1	1	23200000	204	-1.17	0.53	12	0.06	-754.00	1654.00	1570	20231221	-43.95	791	20240806	11.25	1319	-33.28	20240314	791	11.25	20240806	1570	-43.95	20231221	791	11.25	20240806	0.00	N	079950	500	116 억		81378	N	N	0	N	00	N
59	20240821	150638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	868	-5	5	-0.57	11048487	12869	42.07	873	875	824	1134	612	873	858.54	0.35	0	-309	924	898	874	848	824	886	836	116	261	500	570	1	1	23200000	201	-1.15	0.52	12	0.06	-754.00	1654.00	1570	20231221	-44.71	791	20240806	9.73	1319	-34.19	20240314	791	9.73	20240806	1570	-44.71	20231221	791	9.73	20240806	0.00	N	079950	500	116 억		81378	N	N	0	N	00	N
60	20240821	140634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	868	-5	5	-0.57	11042415	12862	42.04	873	875	824	1134	612	873	858.53	0.35	0	-309	924	898	874	848	824	886	836	116	261	500	570	1	1	23200000	201	-1.15	0.52	12	0.06	-754.00	1654.00	1570	20231221	-44.71	791	20240806	9.73	1319	-34.19	20240314	791	9.73	20240806	1570	-44.71	20231221	791	9.73	20240806	0.00	N	079950	500	116 억		81378	N	N	0	N	00	N
61	20240821	130641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	861	-12	5	-1.37	10919480	12719	41.58	873	875	824	1134	612	873	858.52	0.35	0	-306	924	898	874	848	824	886	836	116	261	500	570	1	1	23200000	200	-1.14	0.52	12	0.05	-754.00	1654.00	1570	20231221	-45.16	791	20240806	8.85	1319	-34.72	20240314	791	8.85	20240806	1570	-45.16	20231221	791	8.85	20240806	0.00	N	079950	500	116 억		81378	N	N	0	N	00	N
62	20240821	120641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	861	-12	5	-1.37	10817122	12600	41.19	873	875	824	1134	612	873	858.50	0.35	0	-305	924	898	874	848	824	886	836	116	261	500	570	1	1	23200000	200	-1.14	0.52	12	0.05	-754.00	1654.00	1570	20231221	-45.16	791	20240806	8.85	1319	-34.72	20240314	791	8.85	20240806	1570	-45.16	20231221	791	8.85	20240806	0.00	N	079950	500	116 억		81378	N	N	0	N	00	N
63	20240821	110635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	858	-15	5	-1.72	10267981	11960	39.10	873	875	824	1134	612	873	858.53	0.35	0	-299	924	898	874	848	824	886	836	116	261	500	570	1	1	23200000	199	-1.14	0.52	12	0.05	-754.00	1654.00	1570	20231221	-45.35	791	20240806	8.47	1319	-34.95	20240314	791	8.47	20240806	1570	-45.35	20231221	791	8.47	20240806	0.00	N	079950	500	116 억		81378	N	N	0	N	00	N
64	20240821	100641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	859	-14	5	-1.60	8566158	9972	32.60	873	875	824	1134	612	873	859.02	0.35	0	-299	924	898	874	848	824	886	836	116	261	500	570	1	1	23200000	199	-1.14	0.52	12	0.04	-754.00	1654.00	1570	20231221	-45.29	791	20240806	8.60	1319	-34.87	20240314	791	8.60	20240806	1570	-45.29	20231221	791	8.60	20240806	0.00	N	079950	500	116 억		81378	N	N	0	N	00	N
65	20240821	090634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	873	0	3	0.00	213012	244	0.80	873	873	873	1134	612	873	873.00	0.35	0	-91	924	898	874	848	824	886	836	116	261	500	570	1	1	23200000	203	-1.16	0.53	12	0.00	-754.00	1654.00	1570	20231221	-44.39	791	20240806	10.37	1319	-33.81	20240314	791	10.37	20240806	1570	-44.39	20231221	791	10.37	20240806	0.00	N	079950	500	116 억		81378	N	N	0	N	00	N
66	20240820	160626	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	873	-18	5	-2.02	26186351	29768	129.61	891	900	850	1158	624	891	879.68	0.35	0	-119	917	903	894	880	871	911	888	116	267	500	580	1	1	23200000	203	-1.16	0.53	12	0.13	-754.00	1654.00	1570	20231221	-44.39	791	20240806	10.37	1319	-33.81	20240314	791	10.37	20240806	1570	-44.39	20231221	791	10.37	20240806	0.00	N	079950	500	116 억		81497	N	N	0	N	00	N
67	20240820	150635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	877	-14	5	-1.57	24793765	28174	122.67	891	900	850	1158	624	891	880.02	0.35	0	76	917	903	894	880	871	911	888	116	267	500	580	1	1	23200000	203	-1.16	0.53	12	0.12	-754.00	1654.00	1570	20231221	-44.14	791	20240806	10.87	1319	-33.51	20240314	791	10.87	20240806	1570	-44.14	20231221	791	10.87	20240806	0.00	N	079950	500	116 억		81497	N	N	0	N	00	N
68	20240820	140633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	890	-1	5	-0.11	23420241	26610	115.86	891	900	850	1158	624	891	880.13	0.35	0	76	917	903	894	880	871	911	888	116	267	500	580	1	1	23200000	206	-1.18	0.54	12	0.11	-754.00	1654.00	1570	20231221	-43.31	791	20240806	12.52	1319	-32.52	20240314	791	12.52	20240806	1570	-43.31	20231221	791	12.52	20240806	0.00	N	079950	500	116 억		81497	N	N	0	N	00	N
69	20240820	130634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	890	-1	5	-0.11	23259273	26428	115.06	891	900	850	1158	624	891	880.10	0.35	0	97	917	903	894	880	871	911	888	116	267	500	580	1	1	23200000	206	-1.18	0.54	12	0.11	-754.00	1654.00	1570	20231221	-43.31	791	20240806	12.52	1319	-32.52	20240314	791	12.52	20240806	1570	-43.31	20231221	791	12.52	20240806	0.00	N	079950	500	116 억		81497	N	N	0	N	00	N
70	20240820	120633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	879	-12	5	-1.35	21737288	24697	107.53	891	900	850	1158	624	891	880.16	0.35	0	97	917	903	894	880	871	911	888	116	267	500	580	1	1	23200000	204	-1.17	0.53	12	0.11	-754.00	1654.00	1570	20231221	-44.01	791	20240806	11.13	1319	-33.36	20240314	791	11.13	20240806	1570	-44.01	20231221	791	11.13	20240806	0.00	N	079950	500	116 억		81497	N	N	0	N	00	N
71	20240820	110631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	882	-9	5	-1.01	21723212	24681	107.46	891	900	850	1158	624	891	880.16	0.35	0	110	917	903	894	880	871	911	888	116	267	500	580	1	1	23200000	205	-1.17	0.53	12	0.11	-754.00	1654.00	1570	20231221	-43.82	791	20240806	11.50	1319	-33.13	20240314	791	11.50	20240806	1570	-43.82	20231221	791	11.50	20240806	0.00	N	079950	500	116 억		81497	N	N	0	N	00	N
72	20240820	100629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	850	-41	5	-4.60	10611629	11987	52.19	891	900	850	1158	624	891	885.26	0.35	0	-41	917	903	894	880	871	911	888	116	267	500	580	1	1	23200000	197	-1.13	0.51	12	0.05	-754.00	1654.00	1570	20231221	-45.86	791	20240806	7.46	1319	-35.56	20240314	791	7.46	20240806	1570	-45.86	20231221	791	7.46	20240806	0.00	N	079950	500	116 억		81497	Y	N	0	N	00	N
73	20240820	090631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	891	0	3	0.00	248589	279	1.21	891	891	891	1158	624	891	891.00	0.35	0	-41	917	903	894	880	871	911	888	116	267	500	580	1	1	23200000	207	-1.18	0.54	12	0.00	-754.00	1654.00	1570	20231221	-43.25	791	20240806	12.64	1319	-32.45	20240314	791	12.64	20240806	1570	-43.25	20231221	791	12.64	20240806	0.00	N	079950	500	116 억		81497	N	N	0	N	00	N
74	20240819	160623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	891	6	2	0.68	20427287	22965	81.27	885	908	885	1150	620	885	889.50	0.35	0	-407	932	908	890	866	848	920	878	116	265	500	580	1	1	23200000	207	-1.18	0.54	12	0.10	-754.00	1654.00	1570	20231221	-43.25	791	20240806	12.64	1319	-32.45	20240314	791	12.64	20240806	1570	-43.25	20231221	791	12.64	20240806	0.00	N	079950	500	116 억		81904	N	N	0	N	00	N
75	20240819	150628	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	889	4	2	0.45	19492367	21911	77.54	885	908	885	1150	620	885	889.62	0.35	0	-166	932	908	890	866	848	920	878	116	265	500	580	1	1	23200000	206	-1.18	0.54	12	0.09	-754.00	1654.00	1570	20231221	-43.38	791	20240806	12.39	1319	-32.60	20240314	791	12.39	20240806	1570	-43.38	20231221	791	12.39	20240806	0.00	N	079950	500	116 억		81904	N	N	0	N	00	N
76	20240819	140629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	894	9	2	1.02	12435259	13939	49.33	885	908	885	1150	620	885	892.12	0.35	0	-161	932	908	890	866	848	920	878	116	265	500	580	1	1	23200000	207	-1.19	0.54	12	0.06	-754.00	1654.00	1570	20231221	-43.06	791	20240806	13.02	1319	-32.22	20240314	791	13.02	20240806	1570	-43.06	20231221	791	13.02	20240806	0.00	N	079950	500	116 억		81904	N	N	0	N	00	N
77	20240819	130625	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	896	11	2	1.24	11370201	12744	45.10	885	908	885	1150	620	885	892.20	0.35	0	-160	932	908	890	866	848	920	878	116	265	500	580	1	1	23200000	208	-1.19	0.54	12	0.05	-754.00	1654.00	1570	20231221	-42.93	791	20240806	13.27	1319	-32.07	20240314	791	13.27	20240806	1570	-42.93	20231221	791	13.27	20240806	0.00	N	079950	500	116 억		81904	N	N	0	N	00	N
78	20240819	120626	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	895	10	2	1.13	10656862	11947	42.28	885	908	885	1150	620	885	892.01	0.35	0	-155	932	908	890	866	848	920	878	116	265	500	580	1	1	23200000	208	-1.19	0.54	12	0.05	-754.00	1654.00	1570	20231221	-42.99	791	20240806	13.15	1319	-32.15	20240314	791	13.15	20240806	1570	-42.99	20231221	791	13.15	20240806	0.00	N	079950	500	116 억		81904	N	N	0	N	00	N
79	20240819	110628	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	901	16	2	1.81	10393623	11653	41.24	885	908	885	1150	620	885	891.93	0.35	0	-155	932	908	890	866	848	920	878	116	265	500	580	1	1	23200000	209	-1.19	0.54	12	0.05	-754.00	1654.00	1570	20231221	-42.61	791	20240806	13.91	1319	-31.69	20240314	791	13.91	20240806	1570	-42.61	20231221	791	13.91	20240806	0.00	N	079950	500	116 억		81904	N	N	0	N	00	N
80	20240819	100629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	902	17	2	1.92	9949690	11160	39.50	885	908	885	1150	620	885	891.55	0.35	0	-152	932	908	890	866	848	920	878	116	265	500	580	1	1	23200000	209	-1.20	0.55	12	0.05	-754.00	1654.00	1570	20231221	-42.55	791	20240806	14.03	1319	-31.61	20240314	791	14.03	20240806	1570	-42.55	20231221	791	14.03	20240806	0.00	N	079950	500	116 억		81904	N	N	0	N	00	N
81	20240819	090628	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	902	17	2	1.92	4675971	5269	18.65	885	908	885	1150	620	885	887.45	0.35	0	-589	932	908	890	866	848	920	878	116	265	500	580	1	1	23200000	209	-1.20	0.55	12	0.02	-754.00	1654.00	1570	20231221	-42.55	791	20240806	14.03	1319	-31.61	20240314	791	14.03	20240806	1570	-42.55	20231221	791	14.03	20240806	0.00	N	079950	500	116 억		81904	N	N	0	N	00	N
82	20240816	160622	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	885	13	2	1.49	25017008	28255	114.85	872	914	872	1133	611	872	885.40	0.36	0	-888	930	900	886	856	842	894	850	116	261	500	570	1	1	23200000	205	-1.17	0.54	12	0.12	-754.00	1654.00	1570	20231221	-43.63	791	20240806	11.88	1319	-32.90	20240314	791	11.88	20240806	1570	-43.63	20231221	791	11.88	20240806	0.00	N	079950	500	116 억		82792	N	N	0	N	00	N
83	20240816	150624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	888	16	2	1.83	23026885	25993	105.66	872	914	872	1133	611	872	885.89	0.36	0	-810	930	900	886	856	842	894	850	116	261	500	570	1	1	23200000	206	-1.18	0.54	12	0.11	-754.00	1654.00	1570	20231221	-43.44	791	20240806	12.26	1319	-32.68	20240314	791	12.26	20240806	1570	-43.44	20231221	791	12.26	20240806	0.00	N	079950	500	116 억		82792	N	N	0	N	00	N
84	20240816	140627	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	888	16	2	1.83	21904235	24721	100.49	872	914	872	1133	611	872	886.06	0.36	0	-809	930	900	886	856	842	894	850	116	261	500	570	1	1	23200000	206	-1.18	0.54	12	0.11	-754.00	1654.00	1570	20231221	-43.44	791	20240806	12.26	1319	-32.68	20240314	791	12.26	20240806	1570	-43.44	20231221	791	12.26	20240806	0.00	N	079950	500	116 억		82792	N	N	0	N	00	N
85	20240816	130628	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	896	24	2	2.75	18884325	21312	86.63	872	914	872	1133	611	872	886.09	0.36	0	-592	930	900	886	856	842	894	850	116	261	500	570	1	1	23200000	208	-1.19	0.54	12	0.09	-754.00	1654.00	1570	20231221	-42.93	791	20240806	13.27	1319	-32.07	20240314	791	13.27	20240806	1570	-42.93	20231221	791	13.27	20240806	0.00	N	079950	500	116 억		82792	N	N	0	N	00	N
86	20240816	120624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	884	12	2	1.38	16197002	18340	74.55	872	914	872	1133	611	872	883.15	0.36	0	-435	930	900	886	856	842	894	850	116	261	500	570	1	1	23200000	205	-1.17	0.53	12	0.08	-754.00	1654.00	1570	20231221	-43.69	791	20240806	11.76	1319	-32.98	20240314	791	11.76	20240806	1570	-43.69	20231221	791	11.76	20240806	0.00	N	079950	500	116 억		82792	N	N	0	N	00	N
87	20240816	110628	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	881	9	2	1.03	8183929	9351	38.01	872	914	872	1133	611	872	875.19	0.36	0	-214	930	900	886	856	842	894	850	116	261	500	570	1	1	23200000	204	-1.17	0.53	12	0.04	-754.00	1654.00	1570	20231221	-43.89	791	20240806	11.38	1319	-33.21	20240314	791	11.38	20240806	1570	-43.89	20231221	791	11.38	20240806	0.00	N	079950	500	116 억		82792	N	N	0	N	00	N
88	20240816	100624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	882	10	2	1.15	4847207	5541	22.52	872	914	872	1133	611	872	874.79	0.36	0	-214	930	900	886	856	842	894	850	116	261	500	570	1	1	23200000	205	-1.17	0.53	12	0.02	-754.00	1654.00	1570	20231221	-43.82	791	20240806	11.50	1319	-33.13	20240314	791	11.50	20240806	1570	-43.82	20231221	791	11.50	20240806	0.00	N	079950	500	116 억		82792	N	N	0	N	00	N
89	20240816	090626	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	880	8	2	0.92	3567253	4088	16.62	872	880	872	1133	611	872	872.62	0.36	0	86	930	900	886	856	842	894	850	116	261	500	570	1	1	23200000	204	-1.17	0.53	12	0.02	-754.00	1654.00	1570	20231221	-43.95	791	20240806	11.25	1319	-33.28	20240314	791	11.25	20240806	1570	-43.95	20231221	791	11.25	20240806	0.00	N	079950	500	116 억		82792	N	N	0	N	00	N
90	20240814	160625	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	872	-9	5	-1.02	21355918	24176	84.10	881	916	872	1145	617	881	883.35	0.36	0	-27	911	896	885	870	859	894	868	116	264	500	580	1	1	23200000	202	-1.16	0.53	12	0.10	-754.00	1654.00	1570	20231221	-44.46	791	20240806	10.24	1319	-33.89	20240314	791	10.24	20240806	1570	-44.46	20231221	791	10.24	20240806	0.00	N	079950	500	116 억		82819	N	N	0	N	00	N
91	20240814	150626	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	876	-5	5	-0.57	19475433	22023	76.61	881	916	872	1145	617	881	884.32	0.36	0	1569	911	896	885	870	859	894	868	116	264	500	580	1	1	23200000	203	-1.16	0.53	12	0.09	-754.00	1654.00	1570	20231221	-44.20	791	20240806	10.75	1319	-33.59	20240314	791	10.75	20240806	1570	-44.20	20231221	791	10.75	20240806	0.00	N	079950	500	116 억		82819	N	N	0	N	00	N
92	20240814	140631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	905	24	2	2.72	16827642	19007	66.12	881	916	872	1145	617	881	885.34	0.36	0	130	911	896	885	870	859	894	868	116	264	500	580	1	1	23200000	210	-1.20	0.55	12	0.08	-754.00	1654.00	1570	20231221	-42.36	791	20240806	14.41	1319	-31.39	20240314	791	14.41	20240806	1570	-42.36	20231221	791	14.41	20240806	0.00	N	079950	500	116 억		82819	N	N	0	N	00	N
93	20240814	130627	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	895	14	2	1.59	16503477	18641	64.84	881	916	872	1145	617	881	885.33	0.36	0	145	911	896	885	870	859	894	868	116	264	500	580	1	1	23200000	208	-1.19	0.54	12	0.08	-754.00	1654.00	1570	20231221	-42.99	791	20240806	13.15	1319	-32.15	20240314	791	13.15	20240806	1570	-42.99	20231221	791	13.15	20240806	0.00	N	079950	500	116 억		82819	N	N	0	N	00	N
94	20240814	120624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	905	24	2	2.72	15996126	18078	62.88	881	916	872	1145	617	881	884.84	0.36	0	241	911	896	885	870	859	894	868	116	264	500	580	1	1	23200000	210	-1.20	0.55	12	0.08	-754.00	1654.00	1570	20231221	-42.36	791	20240806	14.41	1319	-31.39	20240314	791	14.41	20240806	1570	-42.36	20231221	791	14.41	20240806	0.00	N	079950	500	116 억		82819	N	N	0	N	00	N
95	20240814	110622	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	912	31	2	3.52	14838961	16798	58.43	881	916	872	1145	617	881	883.38	0.36	0	442	911	896	885	870	859	894	868	116	264	500	580	1	1	23200000	212	-1.21	0.55	12	0.07	-754.00	1654.00	1570	20231221	-41.91	791	20240806	15.30	1319	-30.86	20240314	791	15.30	20240806	1570	-41.91	20231221	791	15.30	20240806	0.00	N	079950	500	116 억		82819	N	N	0	N	00	N
96	20240814	100621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	879	-2	5	-0.23	3786475	4325	15.04	881	881	872	1145	617	881	875.49	0.36	0	652	911	896	885	870	859	894	868	116	264	500	580	1	1	23200000	204	-1.17	0.53	12	0.02	-754.00	1654.00	1570	20231221	-44.01	791	20240806	11.13	1319	-33.36	20240314	791	11.13	20240806	1570	-44.01	20231221	791	11.13	20240806	0.00	N	079950	500	116 억		82819	N	N	0	N	00	N
97	20240814	090654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	873	-8	5	-0.91	1917381	2189	7.61	881	881	873	1145	617	881	875.92	0.36	0	7	911	896	885	870	859	894	868	116	264	500	580	1	1	23200000	203	-1.16	0.53	12	0.01	-754.00	1654.00	1570	20231221	-44.39	791	20240806	10.37	1319	-33.81	20240314	791	10.37	20240806	1570	-44.39	20231221	791	10.37	20240806	0.00	N	079950	500	116 억		82819	N	N	0	N	00	N
98	20240813	160614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	881	0	3	0.00	25313901	28742	116.81	881	900	874	1145	617	881	880.73	0.35	0	627	891	886	883	878	875	884	876	116	264	500	580	1	1	23200000	204	-1.17	0.53	12	0.12	-754.00	1654.00	1570	20231221	-43.89	791	20240806	11.38	1319	-33.21	20240314	791	11.38	20240806	1570	-43.89	20231221	791	11.38	20240806	0.00	N	079950	500	116 억		82192	N	N	0	N	00	N
99	20240813	150619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	880	-1	5	-0.11	24748755	28100	114.20	881	900	874	1145	617	881	880.74	0.35	0	947	891	886	883	878	875	884	876	116	264	500	580	1	1	23200000	204	-1.17	0.53	12	0.12	-754.00	1654.00	1570	20231221	-43.95	791	20240806	11.25	1319	-33.28	20240314	791	11.25	20240806	1570	-43.95	20231221	791	11.25	20240806	0.00	N	079950	500	116 억		82192	N	N	0	N	00	N
100	20240813	140620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	891	10	2	1.14	24089199	27354	111.17	881	900	874	1145	617	881	880.65	0.35	0	1131	891	886	883	878	875	884	876	116	264	500	580	1	1	23200000	207	-1.18	0.54	12	0.12	-754.00	1654.00	1570	20231221	-43.25	791	20240806	12.64	1319	-32.45	20240314	791	12.64	20240806	1570	-43.25	20231221	791	12.64	20240806	0.00	N	079950	500	116 억		82192	N	N	0	N	00	N
101	20240813	130620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	891	10	2	1.14	24083853	27348	111.15	881	900	874	1145	617	881	880.64	0.35	0	1131	891	886	883	878	875	884	876	116	264	500	580	1	1	23200000	207	-1.18	0.54	12	0.12	-754.00	1654.00	1570	20231221	-43.25	791	20240806	12.64	1319	-32.45	20240314	791	12.64	20240806	1570	-43.25	20231221	791	12.64	20240806	0.00	N	079950	500	116 억		82192	N	N	0	N	00	N
102	20240813	120615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	887	6	2	0.68	23998595	27252	110.76	881	900	874	1145	617	881	880.62	0.35	0	1200	891	886	883	878	875	884	876	116	264	500	580	1	1	23200000	206	-1.18	0.54	12	0.12	-754.00	1654.00	1570	20231221	-43.50	791	20240806	12.14	1319	-32.75	20240314	791	12.14	20240806	1570	-43.50	20231221	791	12.14	20240806	0.00	N	079950	500	116 억		82192	N	N	0	N	00	N
103	20240813	110614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	874	-7	5	-0.79	21627720	24580	99.90	881	881	874	1145	617	881	879.89	0.35	0	908	891	886	883	878	875	884	876	116	264	500	580	1	1	23200000	203	-1.16	0.53	12	0.11	-754.00	1654.00	1570	20231221	-44.33	791	20240806	10.49	1319	-33.74	20240314	791	10.49	20240806	1570	-44.33	20231221	791	10.49	20240806	0.00	N	079950	500	116 억		82192	N	N	0	N	00	N
104	20240813	100617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	874	-7	5	-0.79	21308710	24215	98.41	881	881	874	1145	617	881	879.98	0.35	0	908	891	886	883	878	875	884	876	116	264	500	580	1	1	23200000	203	-1.16	0.53	12	0.10	-754.00	1654.00	1570	20231221	-44.33	791	20240806	10.49	1319	-33.74	20240314	791	10.49	20240806	1570	-44.33	20231221	791	10.49	20240806	0.00	N	079950	500	116 억		82192	N	N	0	N	00	N
105	20240813	090620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	881	0	3	0.00	12405361	14081	57.23	881	881	881	1145	617	881	881.00	0.35	0	1098	891	886	883	878	875	884	876	116	264	500	580	1	1	23200000	204	-1.17	0.53	12	0.06	-754.00	1654.00	1570	20231221	-43.89	791	20240806	11.38	1319	-33.21	20240314	791	11.38	20240806	1570	-43.89	20231221	791	11.38	20240806	0.00	N	079950	500	116 억		82192	N	N	0	N	00	N
106	20240812	160613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	881	-7	5	-0.79	21713085	24571	45.95	888	888	880	1154	622	888	883.69	0.36	0	-1009	942	915	881	854	820	928	867	116	266	500	580	1	1	23200000	204	-1.17	0.53	12	0.11	-754.00	1654.00	1570	20231221	-43.89	791	20240806	11.38	1319	-33.21	20240314	791	11.38	20240806	1570	-43.89	20231221	791	11.38	20240806	0.00	N	079950	500	116 억		82953	N	N	0	N	00	N
107	20240812	150613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	883	-5	5	-0.56	18901895	21385	39.99	888	888	880	1154	622	888	883.89	0.36	0	-930	942	915	881	854	820	928	867	116	266	500	580	1	1	23200000	205	-1.17	0.53	12	0.09	-754.00	1654.00	1570	20231221	-43.76	791	20240806	11.63	1319	-33.06	20240314	791	11.63	20240806	1570	-43.76	20231221	791	11.63	20240806	0.00	N	079950	500	116 억		82953	N	N	0	N	00	N
108	20240812	140612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	884	-4	5	-0.45	16227672	18358	34.33	888	888	880	1154	622	888	883.96	0.36	0	-930	942	915	881	854	820	928	867	116	266	500	580	1	1	23200000	205	-1.17	0.53	12	0.08	-754.00	1654.00	1570	20231221	-43.69	791	20240806	11.76	1319	-32.98	20240314	791	11.76	20240806	1570	-43.69	20231221	791	11.76	20240806	0.00	N	079950	500	116 억		82953	N	N	0	N	00	N
109	20240812	130610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	884	-4	5	-0.45	9604972	10865	20.32	888	888	880	1154	622	888	884.03	0.36	0	-930	942	915	881	854	820	928	867	116	266	500	580	1	1	23200000	205	-1.17	0.53	12	0.05	-754.00	1654.00	1570	20231221	-43.69	791	20240806	11.76	1319	-32.98	20240314	791	11.76	20240806	1570	-43.69	20231221	791	11.76	20240806	0.00	N	079950	500	116 억		82953	N	N	0	N	00	N
110	20240812	120608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	884	-4	5	-0.45	9211093	10419	19.48	888	888	880	1154	622	888	884.07	0.36	0	-930	942	915	881	854	820	928	867	116	266	500	580	1	1	23200000	205	-1.17	0.53	12	0.04	-754.00	1654.00	1570	20231221	-43.69	791	20240806	11.76	1319	-32.98	20240314	791	11.76	20240806	1570	-43.69	20231221	791	11.76	20240806	0.00	N	079950	500	116 억		82953	N	N	0	N	00	N
111	20240812	110610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	884	-4	5	-0.45	8762135	9911	18.53	888	888	880	1154	622	888	884.08	0.36	0	-930	942	915	881	854	820	928	867	116	266	500	580	1	1	23200000	205	-1.17	0.53	12	0.04	-754.00	1654.00	1570	20231221	-43.69	791	20240806	11.76	1319	-32.98	20240314	791	11.76	20240806	1570	-43.69	20231221	791	11.76	20240806	0.00	N	079950	500	116 억		82953	N	N	0	N	00	N
112	20240812	100606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	884	-4	5	-0.45	7194731	8132	15.21	888	888	880	1154	622	888	884.74	0.36	0	-930	942	915	881	854	820	928	867	116	266	500	580	1	1	23200000	205	-1.17	0.53	12	0.04	-754.00	1654.00	1570	20231221	-43.69	791	20240806	11.76	1319	-32.98	20240314	791	11.76	20240806	1570	-43.69	20231221	791	11.76	20240806	0.00	N	079950	500	116 억		82953	N	N	0	N	00	N
113	20240812	090605	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	888	0	3	0.00	3785526	4263	7.97	888	888	887	1154	622	888	888.00	0.36	0	-576	942	915	881	854	820	928	867	116	266	500	580	1	1	23200000	206	-1.18	0.54	12	0.02	-754.00	1654.00	1570	20231221	-43.44	791	20240806	12.26	1319	-32.68	20240314	791	12.26	20240806	1570	-43.44	20231221	791	12.26	20240806	0.00	N	079950	500	116 억		82953	N	N	0	N	00	N
114	20240809	160603	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	888	41	2	4.84	46779186	53414	164.29	847	908	847	1101	593	847	875.64	0.37	0	-1967	856	851	848	843	840	850	842	116	254	500	550	1	1	23200000	206	-1.18	0.54	12	0.23	-754.00	1654.00	1570	20231221	-43.44	791	20240806	12.26	1319	-32.68	20240314	791	12.26	20240806	1570	-43.44	20231221	791	12.26	20240806	0.00	N	079950	500	116 억		84920	N	N	0	N	00	N
115	20240809	150618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	908	61	2	7.20	44821899	51197	157.47	847	908	847	1101	593	847	875.48	0.37	0	-1703	856	851	848	843	840	850	842	116	254	500	550	1	1	23200000	211	-1.20	0.55	12	0.22	-754.00	1654.00	1570	20231221	-42.17	791	20240806	14.79	1319	-31.16	20240314	791	14.79	20240806	1570	-42.17	20231221	791	14.79	20240806	0.00	N	079950	500	116 억		84920	N	N	0	N	00	N
116	20240809	140616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	870	23	2	2.72	17975585	20798	63.97	847	895	847	1101	593	847	864.29	0.37	0	-353	856	851	848	843	840	850	842	116	254	500	550	1	1	23200000	202	-1.15	0.53	12	0.09	-754.00	1654.00	1570	20231221	-44.59	791	20240806	9.99	1319	-34.04	20240314	791	9.99	20240806	1570	-44.59	20231221	791	9.99	20240806	0.00	N	079950	500	116 억		84920	N	N	0	N	00	N
117	20240809	130616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	870	23	2	2.72	16157758	18698	57.51	847	895	847	1101	593	847	864.14	0.37	0	-107	856	851	848	843	840	850	842	116	254	500	550	1	1	23200000	202	-1.15	0.53	12	0.08	-754.00	1654.00	1570	20231221	-44.59	791	20240806	9.99	1319	-34.04	20240314	791	9.99	20240806	1570	-44.59	20231221	791	9.99	20240806	0.00	N	079950	500	116 억		84920	N	N	0	N	00	N
118	20240809	120613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	877	30	2	3.54	13616801	15760	48.47	847	895	847	1101	593	847	864.01	0.37	0	-702	856	851	848	843	840	850	842	116	254	500	550	1	1	23200000	203	-1.16	0.53	12	0.07	-754.00	1654.00	1570	20231221	-44.14	791	20240806	10.87	1319	-33.51	20240314	791	10.87	20240806	1570	-44.14	20231221	791	10.87	20240806	0.00	N	079950	500	116 억		84920	N	N	0	N	00	N
119	20240809	110608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	874	27	2	3.19	12380931	14343	44.11	847	895	847	1101	593	847	863.20	0.37	0	-446	856	851	848	843	840	850	842	116	254	500	550	1	1	23200000	203	-1.16	0.53	12	0.06	-754.00	1654.00	1570	20231221	-44.33	791	20240806	10.49	1319	-33.74	20240314	791	10.49	20240806	1570	-44.33	20231221	791	10.49	20240806	0.00	N	079950	500	116 억		84920	N	N	0	N	00	N
120	20240809	100617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	858	11	2	1.30	7201622	8375	25.76	847	895	847	1101	593	847	859.90	0.37	0	-209	856	851	848	843	840	850	842	116	254	500	550	1	1	23200000	199	-1.14	0.52	12	0.04	-754.00	1654.00	1570	20231221	-45.35	791	20240806	8.47	1319	-34.95	20240314	791	8.47	20240806	1570	-45.35	20231221	791	8.47	20240806	0.00	N	079950	500	116 억		84920	N	N	0	N	00	N
121	20240809	090609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	893	46	2	5.43	871814	1026	3.16	847	895	847	1101	593	847	849.72	0.37	0	-43	856	851	848	843	840	850	842	116	254	500	550	1	1	23200000	207	-1.18	0.54	12	0.00	-754.00	1654.00	1570	20231221	-43.12	791	20240806	12.90	1319	-32.30	20240314	791	12.90	20240806	1570	-43.12	20231221	791	12.90	20240806	0.00	N	079950	500	116 억		84920	N	N	0	N	00	N
122	20240808	160600	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	847	-6	5	-0.70	27651031	32510	121.00	853	853	845	1108	598	853	850.54	0.37	0	-184	875	863	843	831	811	870	838	116	255	500	560	1	1	23200000	197	-1.12	0.51	12	0.14	-754.00	1654.00	1570	20231221	-46.05	791	20240806	7.08	1319	-35.78	20240314	791	7.08	20240806	1570	-46.05	20231221	791	7.08	20240806	0.00	N	079950	500	116 억		85104	N	N	0	N	00	N
123	20240808	150606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	851	-2	5	-0.23	27382510	32193	119.82	853	853	845	1108	598	853	850.57	0.37	0	-97	875	863	843	831	811	870	838	116	255	500	560	1	1	23200000	197	-1.13	0.51	12	0.14	-754.00	1654.00	1570	20231221	-45.80	791	20240806	7.59	1319	-35.48	20240314	791	7.59	20240806	1570	-45.80	20231221	791	7.59	20240806	0.00	N	079950	500	116 억		85104	N	N	0	N	00	N
124	20240808	140608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	851	-2	5	-0.23	23437339	27531	102.47	853	853	845	1108	598	853	851.31	0.37	0	-91	875	863	843	831	811	870	838	116	255	500	560	1	1	23200000	197	-1.13	0.51	12	0.12	-754.00	1654.00	1570	20231221	-45.80	791	20240806	7.59	1319	-35.48	20240314	791	7.59	20240806	1570	-45.80	20231221	791	7.59	20240806	0.00	N	079950	500	116 억		85104	N	N	0	N	00	N
125	20240808	130608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	852	-1	5	-0.12	23430530	27523	102.44	853	853	845	1108	598	853	851.31	0.37	0	-91	875	863	843	831	811	870	838	116	255	500	560	1	1	23200000	198	-1.13	0.52	12	0.12	-754.00	1654.00	1570	20231221	-45.73	791	20240806	7.71	1319	-35.41	20240314	791	7.71	20240806	1570	-45.73	20231221	791	7.71	20240806	0.00	N	079950	500	116 억		85104	N	N	0	N	00	N
126	20240808	120614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	849	-4	5	-0.47	21721368	25510	94.95	853	853	845	1108	598	853	851.48	0.37	0	-91	875	863	843	831	811	870	838	116	255	500	560	1	1	23200000	197	-1.13	0.51	12	0.11	-754.00	1654.00	1570	20231221	-45.92	791	20240806	7.33	1319	-35.63	20240314	791	7.33	20240806	1570	-45.92	20231221	791	7.33	20240806	0.00	N	079950	500	116 억		85104	N	N	0	N	00	N
127	20240808	110609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	845	-8	5	-0.94	18030256	21158	78.75	853	853	845	1108	598	853	852.17	0.37	0	-91	875	863	843	831	811	870	838	116	255	500	560	1	1	23200000	196	-1.12	0.51	12	0.09	-754.00	1654.00	1570	20231221	-46.18	791	20240806	6.83	1319	-35.94	20240314	791	6.83	20240806	1570	-46.18	20231221	791	6.83	20240806	0.00	N	079950	500	116 억		85104	N	N	0	N	00	N
128	20240808	100605	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	849	-4	5	-0.47	17668796	20731	77.16	853	853	846	1108	598	853	852.29	0.37	0	-41	875	863	843	831	811	870	838	116	255	500	560	1	1	23200000	197	-1.13	0.51	12	0.09	-754.00	1654.00	1570	20231221	-45.92	791	20240806	7.33	1319	-35.63	20240314	791	7.33	20240806	1570	-45.92	20231221	791	7.33	20240806	0.00	N	079950	500	116 억		85104	N	N	0	N	00	N
129	20240808	090602	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	848	-5	5	-0.59	15166645	17782	66.19	853	853	848	1108	598	853	852.92	0.37	0	-71	875	863	843	831	811	870	838	116	255	500	560	1	1	23200000	197	-1.12	0.51	12	0.08	-754.00	1654.00	1570	20231221	-45.99	791	20240806	7.21	1319	-35.71	20240314	791	7.21	20240806	1570	-45.99	20231221	791	7.21	20240806	0.00	N	079950	500	116 억		85104	N	N	0	N	00	N
130	20240807	160553	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	853	30	2	3.65	22299475	26864	17.00	823	855	823	1069	577	823	830.05	0.37	0	-228	889	855	823	789	757	873	807	116	246	500	540	1	1	23200000	198	-1.13	0.52	12	0.12	-754.00	1654.00	1570	20231221	-45.67	791	20240806	7.84	1319	-35.33	20240314	791	7.84	20240806	1570	-45.67	20231221	791	7.84	20240806	0.00	N	079950	500	116 억		85332	N	N	0	N	00	N
131	20240807	150603	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	854	31	2	3.77	21465344	25885	16.38	823	855	823	1069	577	823	829.26	0.37	0	-102	889	855	823	789	757	873	807	116	246	500	540	1	1	23200000	198	-1.13	0.52	12	0.11	-754.00	1654.00	1570	20231221	-45.61	791	20240806	7.96	1319	-35.25	20240314	791	7.96	20240806	1570	-45.61	20231221	791	7.96	20240806	0.00	N	079950	500	116 억		85332	N	N	0	N	00	N
132	20240807	140606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	854	31	2	3.77	20885411	25205	15.95	823	855	823	1069	577	823	828.62	0.37	0	103	889	855	823	789	757	873	807	116	246	500	540	1	1	23200000	198	-1.13	0.52	12	0.11	-754.00	1654.00	1570	20231221	-45.61	791	20240806	7.96	1319	-35.25	20240314	791	7.96	20240806	1570	-45.61	20231221	791	7.96	20240806	0.00	N	079950	500	116 억		85332	N	N	0	N	00	N
133	20240807	130601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	855	32	2	3.89	20046558	24219	15.33	823	855	823	1069	577	823	827.72	0.37	0	165	889	855	823	789	757	873	807	116	246	500	540	1	1	23200000	198	-1.13	0.52	12	0.10	-754.00	1654.00	1570	20231221	-45.54	791	20240806	8.09	1319	-35.18	20240314	791	8.09	20240806	1570	-45.54	20231221	791	8.09	20240806	0.00	N	079950	500	116 억		85332	N	N	0	N	00	N
134	20240807	120605	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	855	32	2	3.89	19985001	24147	15.28	823	855	823	1069	577	823	827.64	0.37	0	168	889	855	823	789	757	873	807	116	246	500	540	1	1	23200000	198	-1.13	0.52	12	0.10	-754.00	1654.00	1570	20231221	-45.54	791	20240806	8.09	1319	-35.18	20240314	791	8.09	20240806	1570	-45.54	20231221	791	8.09	20240806	0.00	N	079950	500	116 억		85332	N	N	0	N	00	N
135	20240807	110603	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	833	10	2	1.22	16524444	20041	12.68	823	846	823	1069	577	823	824.53	0.37	0	114	889	855	823	789	757	873	807	116	246	500	540	1	1	23200000	193	-1.10	0.50	12	0.09	-754.00	1654.00	1570	20231221	-46.94	791	20240806	5.31	1319	-36.85	20240314	791	5.31	20240806	1570	-46.94	20231221	791	5.31	20240806	0.00	N	079950	500	116 억		85332	N	N	0	N	00	N
136	20240807	100558	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	831	8	2	0.97	14796385	17963	11.37	823	846	823	1069	577	823	823.71	0.37	0	34	889	855	823	789	757	873	807	116	246	500	540	1	1	23200000	193	-1.10	0.50	12	0.08	-754.00	1654.00	1570	20231221	-47.07	791	20240806	5.06	1319	-37.00	20240314	791	5.06	20240806	1570	-47.07	20231221	791	5.06	20240806	0.00	N	079950	500	116 억		85332	N	N	0	N	00	N
137	20240807	090600	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	827	4	2	0.49	13683799	16621	10.52	823	846	823	1069	577	823	823.28	0.37	0	-9	889	855	823	789	757	873	807	116	246	500	540	1	1	23200000	192	-1.10	0.50	12	0.07	-754.00	1654.00	1570	20231221	-47.32	791	20240806	4.55	1319	-37.30	20240314	791	4.55	20240806	1570	-47.32	20231221	791	4.55	20240806	0.00	N	079950	500	116 억		85332	N	N	0	N	00	N
138	20240806	160551	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	823	-18	5	-2.14	126058870	155791	130.97	795	857	791	1093	589	841	809.15	0.34	0	7458	988	914	858	784	728	886	756	116	252	500	550	1	1	23200000	191	-1.09	0.50	12	0.67	-754.00	1654.00	1570	20231221	-47.58	791	20240806	4.05	1319	-37.60	20240314	791	4.05	20240806	1570	-47.58	20231221	791	4.05	20240806	0.00	N	079950	500	116 억		77777	N	N	0	N	00	N
139	20240806	150601	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	850	9	2	1.07	124431475	153836	129.32	795	857	791	1093	589	841	808.86	0.34	0	8153	988	914	858	784	728	886	756	116	252	500	550	1	1	23200000	197	-1.13	0.51	12	0.66	-754.00	1654.00	1570	20231221	-45.86	791	20240806	7.46	1319	-35.56	20240314	791	7.46	20240806	1570	-45.86	20231221	791	7.46	20240806	0.00	N	079950	500	116 억		77777	N	N	0	N	00	N
140	20240806	140557	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	824	-17	5	-2.02	121524400	150352	126.39	795	857	791	1093	589	841	808.27	0.34	0	8559	988	914	858	784	728	886	756	116	252	500	550	1	1	23200000	191	-1.09	0.50	12	0.65	-754.00	1654.00	1570	20231221	-47.52	791	20240806	4.17	1319	-37.53	20240314	791	4.17	20240806	1570	-47.52	20231221	791	4.17	20240806	0.00	N	079950	500	116 억		77777	N	N	0	N	00	N
141	20240806	130558	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	827	-14	5	-1.66	120028196	148535	124.87	795	857	791	1093	589	841	808.08	0.34	0	8559	988	914	858	784	728	886	756	116	252	500	550	1	1	23200000	192	-1.10	0.50	12	0.64	-754.00	1654.00	1570	20231221	-47.32	791	20240806	4.55	1319	-37.30	20240314	791	4.55	20240806	1570	-47.32	20231221	791	4.55	20240806	0.00	N	079950	500	116 억		77777	N	N	0	N	00	N
142	20240806	120601	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	821	-20	5	-2.38	118671193	146890	123.48	795	857	791	1093	589	841	807.89	0.34	0	8603	988	914	858	784	728	886	756	116	252	500	550	1	1	23200000	190	-1.09	0.50	12	0.63	-754.00	1654.00	1570	20231221	-47.71	791	20240806	3.79	1319	-37.76	20240314	791	3.79	20240806	1570	-47.71	20231221	791	3.79	20240806	0.00	N	079950	500	116 억		77777	N	N	0	N	00	N
143	20240806	110554	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	823	-18	5	-2.14	114945402	142357	119.67	795	857	791	1093	589	841	807.44	0.34	0	8654	988	914	858	784	728	886	756	116	252	500	550	1	1	23200000	191	-1.09	0.50	12	0.61	-754.00	1654.00	1570	20231221	-47.58	791	20240806	4.05	1319	-37.60	20240314	791	4.05	20240806	1570	-47.58	20231221	791	4.05	20240806	0.00	N	079950	500	116 억		77777	N	N	0	N	00	N
144	20240806	100554	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	850	9	2	1.07	107975349	133955	112.61	795	857	791	1093	589	841	806.06	0.34	0	7957	988	914	858	784	728	886	756	116	252	500	550	1	1	23200000	197	-1.13	0.51	12	0.58	-754.00	1654.00	1570	20231221	-45.86	791	20240806	7.46	1319	-35.56	20240314	791	7.46	20240806	1570	-45.86	20231221	791	7.46	20240806	0.00	N	079950	500	116 억		77777	N	N	0	N	00	N
145	20240806	090555	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	808	-33	5	-3.92	52056256	65379	54.96	795	815	791	1093	589	841	796.22	0.34	0	2041	988	914	858	784	728	886	756	116	252	500	550	1	1	23200000	187	-1.07	0.49	12	0.28	-754.00	1654.00	1570	20231221	-48.54	791	20240806	2.15	1319	-38.74	20240314	791	2.15	20240806	1570	-48.54	20231221	791	2.15	20240806	0.00	N	079950	500	116 억		77777	N	N	0	N	00	N
146	20240805	160544	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	841	-80	5	-8.69	103321449	118307	415.00	880	932	802	1197	645	921	873.69	0.34	0	-3037	934	927	914	907	894	931	911	116	276	500	600	1	1	23200000	195	-1.12	0.51	12	0.51	-754.00	1654.00	1570	20231221	-46.43	802	20240805	4.86	1319	-36.24	20240314	802	4.86	20240805	1570	-46.43	20231221	802	4.86	20240805	0.00	N	079950	500	116 억		78071	N	N	0	N	00	N
147	20240805	150555	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	807	-114	5	-12.38	96349758	109830	385.26	880	932	807	1197	645	921	877.26	0.34	0	-486	934	927	914	907	894	931	911	116	276	500	600	1	1	23200000	187	-1.07	0.49	12	0.47	-754.00	1654.00	1570	20231221	-48.60	807	20240805	0.00	1319	-38.82	20240314	807	0.00	20240805	1570	-48.60	20231221	807	0.00	20240805	0.00	N	079950	500	116 억		78071	Y	N	0	N	00	N
148	20240805	140556	58	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	895	-26	5	-2.82	83559295	94305	330.80	880	932	816	1197	645	921	886.05	0.34	0	-560	934	927	914	907	894	931	911	116	276	500	600	1	1	23200000	208	-1.19	0.54	12	0.41	-754.00	1654.00	1570	20231221	-42.99	816	20240805	9.68	1319	-32.15	20240314	816	9.68	20240805	1570	-42.99	20231221	816	9.68	20240805	0.00	N	079950	500	116 억		78071	N	N	0	N	00	N
149	20240805	130553	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	897	-24	5	-2.61	82413697	93020	326.29	880	932	816	1197	645	921	885.97	0.34	0	-760	934	927	914	907	894	931	911	116	276	500	600	1	1	23200000	208	-1.19	0.54	12	0.40	-754.00	1654.00	1570	20231221	-42.87	816	20240805	9.93	1319	-31.99	20240314	816	9.93	20240805	1570	-42.87	20231221	816	9.93	20240805	0.00	N	079950	500	116 억		78071	N	N	0	N	00	N
150	20240805	120550	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	836	-85	5	-9.23	75902128	85460	299.78	880	932	816	1197	645	921	888.15	0.34	0	149	934	927	914	907	894	931	911	116	276	500	600	1	1	23200000	194	-1.11	0.51	12	0.37	-754.00	1654.00	1570	20231221	-46.75	816	20240805	2.45	1319	-36.62	20240314	816	2.45	20240805	1570	-46.75	20231221	816	2.45	20240805	0.00	N	079950	500	116 억		78071	N	N	0	N	00	N
151	20240805	110553	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	918	-3	5	-0.33	43089320	47785	167.62	880	932	874	1197	645	921	901.73	0.34	0	-2930	934	927	914	907	894	931	911	116	276	500	600	1	1	23200000	213	-1.22	0.56	12	0.21	-754.00	1654.00	1570	20231221	-41.53	874	20240805	5.03	1319	-30.40	20240314	874	5.03	20240805	1570	-41.53	20231221	874	5.03	20240805	0.00	N	079950	500	116 억		78071	N	N	0	N	00	N
152	20240805	100548	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	901	-20	5	-2.17	39057788	43338	152.02	880	932	874	1197	645	921	901.23	0.34	0	-2777	934	927	914	907	894	931	911	116	276	500	600	1	1	23200000	209	-1.19	0.54	12	0.19	-754.00	1654.00	1570	20231221	-42.61	874	20240805	3.09	1319	-31.69	20240314	874	3.09	20240805	1570	-42.61	20231221	874	3.09	20240805	0.00	N	079950	500	116 억		78071	N	N	0	N	00	N
153	20240805	090546	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	913	-8	5	-0.87	11466889	12921	45.32	880	914	874	1197	645	921	887.43	0.34	0	-689	934	927	914	907	894	931	911	116	276	500	600	1	1	23200000	212	-1.21	0.55	12	0.06	-754.00	1654.00	1570	20231221	-41.85	874	20240805	4.46	1319	-30.78	20240314	874	4.46	20240805	1570	-41.85	20231221	874	4.46	20240805	0.00	N	079950	500	116 억		78071	N	N	0	N	00	N
154	20240802	160541	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	921	11	2	1.21	24958949	27525	92.45	919	921	901	1183	637	910	906.77	0.34	0	-460	962	935	921	894	880	930	889	116	273	500	600	1	1	23200000	214	-1.22	0.56	12	0.12	-754.00	1654.00	1570	20231221	-41.34	890	20240618	3.48	1319	-30.17	20240314	890	3.48	20240618	1570	-41.34	20231221	890	3.48	20240618	0.00	N	079950	500	116 억		78504	N	N	0	N	00	N
155	20240802	150539	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	917	7	2	0.77	20453495	22621	75.98	919	919	901	1183	637	910	904.18	0.34	0	-432	962	935	921	894	880	930	889	116	273	500	600	1	1	23200000	213	-1.22	0.55	12	0.10	-754.00	1654.00	1570	20231221	-41.59	890	20240618	3.03	1319	-30.48	20240314	890	3.03	20240618	1570	-41.59	20231221	890	3.03	20240618	0.00	N	079950	500	116 억		78504	N	N	0	N	00	N
156	20240802	140544	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	907	-3	5	-0.33	18413610	20371	68.42	919	919	901	1183	637	910	903.91	0.34	0	-198	962	935	921	894	880	930	889	116	273	500	600	1	1	23200000	210	-1.20	0.55	12	0.09	-754.00	1654.00	1570	20231221	-42.23	890	20240618	1.91	1319	-31.24	20240314	890	1.91	20240618	1570	-42.23	20231221	890	1.91	20240618	0.00	N	079950	500	116 억		78504	N	N	0	N	00	N
157	20240802	130543	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	904	-6	5	-0.66	15897488	17586	59.07	919	919	901	1183	637	910	903.99	0.34	0	-198	962	935	921	894	880	930	889	116	273	500	600	1	1	23200000	210	-1.20	0.55	12	0.08	-754.00	1654.00	1570	20231221	-42.42	890	20240618	1.57	1319	-31.46	20240314	890	1.57	20240618	1570	-42.42	20231221	890	1.57	20240618	0.00	N	079950	500	116 억		78504	N	N	0	N	00	N
158	20240802	120543	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	904	-6	5	-0.66	10559487	11670	39.20	919	919	901	1183	637	910	904.84	0.34	0	-108	962	935	921	894	880	930	889	116	273	500	600	1	1	23200000	210	-1.20	0.55	12	0.05	-754.00	1654.00	1570	20231221	-42.42	890	20240618	1.57	1319	-31.46	20240314	890	1.57	20240618	1570	-42.42	20231221	890	1.57	20240618	0.00	N	079950	500	116 억		78504	N	N	0	N	00	N
159	20240802	110543	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	903	-7	5	-0.77	9679044	10694	35.92	919	919	901	1183	637	910	905.09	0.34	0	-98	962	935	921	894	880	930	889	116	273	500	600	1	1	23200000	209	-1.20	0.55	12	0.05	-754.00	1654.00	1570	20231221	-42.48	890	20240618	1.46	1319	-31.54	20240314	890	1.46	20240618	1570	-42.48	20231221	890	1.46	20240618	0.00	N	079950	500	116 억		78504	N	N	0	N	00	N
160	20240802	100539	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	905	-5	5	-0.55	7363636	8128	27.30	919	919	901	1183	637	910	905.96	0.34	0	-187	962	935	921	894	880	930	889	116	273	500	600	1	1	23200000	210	-1.20	0.55	12	0.04	-754.00	1654.00	1570	20231221	-42.36	890	20240618	1.69	1319	-31.39	20240314	890	1.69	20240618	1570	-42.36	20231221	890	1.69	20240618	0.00	N	079950	500	116 억		78504	N	N	0	N	00	N
161	20240802	090544	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	903	-7	5	-0.77	1734988	1896	6.37	919	919	903	1183	637	910	915.08	0.34	0	-5	962	935	921	894	880	930	889	116	273	500	600	1	1	23200000	209	-1.20	0.55	12	0.01	-754.00	1654.00	1570	20231221	-42.48	890	20240618	1.46	1319	-31.54	20240314	890	1.46	20240618	1570	-42.48	20231221	890	1.46	20240618	0.00	N	079950	500	116 억		78504	N	N	0	N	00	N
162	20240801	160538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	910	0	3	0.00	27172091	29772	47.71	910	948	907	1183	637	910	912.67	0.34	0	-407	939	924	913	898	887	919	893	116	273	500	600	1	1	23200000	211	-1.21	0.55	12	0.13	-754.00	1654.00	1570	20231221	-42.04	890	20240618	2.25	1319	-31.01	20240314	890	2.25	20240618	1570	-42.04	20231221	890	2.25	20240618	0.00	N	079950	500	116 억		78911	N	N	0	N	00	N
163	20240801	150555	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	914	4	2	0.44	20582547	22530	36.11	910	948	910	1183	637	910	913.56	0.34	0	-283	939	924	913	898	887	919	893	116	273	500	600	1	1	23200000	212	-1.21	0.55	12	0.10	-754.00	1654.00	1570	20231221	-41.78	890	20240618	2.70	1319	-30.71	20240314	890	2.70	20240618	1570	-41.78	20231221	890	2.70	20240618	0.00	N	079950	500	116 억		78911	N	N	0	N	00	N
164	20240801	140548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	914	4	2	0.44	17438227	19081	30.58	910	948	910	1183	637	910	913.91	0.34	0	-283	939	924	913	898	887	919	893	116	273	500	600	1	1	23200000	212	-1.21	0.55	12	0.08	-754.00	1654.00	1570	20231221	-41.78	890	20240618	2.70	1319	-30.71	20240314	890	2.70	20240618	1570	-41.78	20231221	890	2.70	20240618	0.00	N	079950	500	116 억		78911	N	N	0	N	00	N
165	20240801	130541	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	924	14	2	1.54	13524182	14796	23.71	910	948	910	1183	637	910	914.04	0.34	0	-405	939	924	913	898	887	919	893	116	273	500	600	1	1	23200000	214	-1.23	0.56	12	0.06	-754.00	1654.00	1570	20231221	-41.15	890	20240618	3.82	1319	-29.95	20240314	890	3.82	20240618	1570	-41.15	20231221	890	3.82	20240618	0.00	N	079950	500	116 억		78911	N	N	0	N	00	N
166	20240801	120545	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	922	12	2	1.32	11262420	12345	19.78	910	948	910	1183	637	910	912.31	0.34	0	94	939	924	913	898	887	919	893	116	273	500	600	1	1	23200000	214	-1.22	0.56	12	0.05	-754.00	1654.00	1570	20231221	-41.27	890	20240618	3.60	1319	-30.10	20240314	890	3.60	20240618	1570	-41.27	20231221	890	3.60	20240618	0.00	N	079950	500	116 억		78911	N	N	0	N	00	N
167	20240801	110544	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	922	12	2	1.32	10131937	11109	17.80	910	948	910	1183	637	910	912.05	0.34	0	232	939	924	913	898	887	919	893	116	273	500	600	1	1	23200000	214	-1.22	0.56	12	0.05	-754.00	1654.00	1570	20231221	-41.27	890	20240618	3.60	1319	-30.10	20240314	890	3.60	20240618	1570	-41.27	20231221	890	3.60	20240618	0.00	N	079950	500	116 억		78911	N	N	0	N	00	N
168	20240801	100541	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	919	9	2	0.99	9381348	10291	16.49	910	948	910	1183	637	910	911.61	0.34	0	-88	939	924	913	898	887	919	893	116	273	500	600	1	1	23200000	213	-1.22	0.56	12	0.04	-754.00	1654.00	1570	20231221	-41.46	890	20240618	3.26	1319	-30.33	20240314	890	3.26	20240618	1570	-41.46	20231221	890	3.26	20240618	0.00	N	079950	500	116 억		78911	N	N	0	N	00	N
169	20240801	090534	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	940	30	2	3.30	1583987	1740	2.79	910	948	910	1183	637	910	910.34	0.34	0	-257	939	924	913	898	887	919	893	116	273	500	600	1	1	23200000	218	-1.25	0.57	12	0.01	-754.00	1654.00	1570	20231221	-40.13	890	20240618	5.62	1319	-28.73	20240314	890	5.62	20240618	1570	-40.13	20231221	890	5.62	20240618	0.00	N	079950	500	116 억		78911	N	N	0	N	00	N