KissMeData/322310/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	161132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19550	-450	5	-2.25	562173840	28456	99.72	20300	20300	19200	26000	14000	20000	19755.90	0.00	0	-10906	21066	20532	20216	19682	19366	20800	19950	47	6000	500	14000	10	1	9366542	1831	54.16	2.84	12	0.30	361.00	6887.00	40750	20240227	-52.02	16100	20231031	21.43	40750	-52.02	20240227	16300	19.94	20240805	40750	-52.02	20240227	16100	21.43	20231031	2.05	N	322310	500	46 억		0	N	N	0	N	00	N
3	20240830	151146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19500	-500	5	-2.50	509579270	25751	90.24	20300	20300	19200	26000	14000	20000	19788.72	0.00	0	-10311	21066	20532	20216	19682	19366	20800	19950	47	6000	500	14000	10	1	9366542	1826	54.02	2.83	12	0.27	361.00	6887.00	40750	20240227	-52.15	16100	20231031	21.12	40750	-52.15	20240227	16300	19.63	20240805	40750	-52.15	20240227	16100	21.12	20231031	2.05	N	322310	500	46 억		0	N	N	0	N	00	N
4	20240830	141144	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19390	-610	5	-3.05	423610150	21349	74.82	20300	20300	19200	26000	14000	20000	19842.15	0.00	0	-8241	21066	20532	20216	19682	19366	20800	19950	47	6000	500	14000	10	1	9366542	1816	53.71	2.82	12	0.23	361.00	6887.00	40750	20240227	-52.42	16100	20231031	20.43	40750	-52.42	20240227	16300	18.96	20240805	40750	-52.42	20240227	16100	20.43	20231031	2.05	N	322310	500	46 억		0	N	N	0	N	00	N
5	20240830	131137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19920	-80	5	-0.40	247340600	12379	43.38	20300	20300	19830	26000	14000	20000	19980.66	0.00	0	-5875	21066	20532	20216	19682	19366	20800	19950	47	6000	500	14000	10	1	9366542	1866	55.18	2.89	12	0.13	361.00	6887.00	40750	20240227	-51.12	16100	20231031	23.73	40750	-51.12	20240227	16300	22.21	20240805	40750	-51.12	20240227	16100	23.73	20231031	2.05	N	322310	500	46 억		0	N	N	0	N	00	N
6	20240830	121142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19930	-70	5	-0.35	231428980	11580	40.58	20300	20300	19830	26000	14000	20000	19985.23	0.00	0	-5703	21066	20532	20216	19682	19366	20800	19950	47	6000	500	14000	10	1	9366542	1867	55.21	2.89	12	0.12	361.00	6887.00	40750	20240227	-51.09	16100	20231031	23.79	40750	-51.09	20240227	16300	22.27	20240805	40750	-51.09	20240227	16100	23.79	20231031	2.05	N	322310	500	46 억		0	N	N	0	N	00	N
7	20240830	111155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19920	-80	5	-0.40	195862710	9794	34.32	20300	20300	19830	26000	14000	20000	19998.23	0.00	0	-4707	21066	20532	20216	19682	19366	20800	19950	47	6000	500	14000	10	1	9366542	1866	55.18	2.89	12	0.10	361.00	6887.00	40750	20240227	-51.12	16100	20231031	23.73	40750	-51.12	20240227	16300	22.21	20240805	40750	-51.12	20240227	16100	23.73	20231031	2.05	N	322310	500	46 억		0	N	N	0	N	00	N
8	20240830	101148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20150	150	2	0.75	128048130	6403	22.44	20300	20300	19830	26000	14000	20000	19998.15	0.00	0	-2904	21066	20532	20216	19682	19366	20800	19950	47	6000	500	14000	50	1	9366542	1887	55.82	2.93	12	0.07	361.00	6887.00	40750	20240227	-50.55	16100	20231031	25.16	40750	-50.55	20240227	16300	23.62	20240805	40750	-50.55	20240227	16100	25.16	20231031	2.05	N	322310	500	46 억		0	N	N	0	N	00	N
9	20240830	091152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20000	0	3	0.00	31024850	1549	5.43	20300	20300	20000	26000	14000	20000	20028.95	0.00	0	260	21066	20532	20216	19682	19366	20800	19950	47	6000	500	14000	50	1	9366542	1873	55.40	2.90	12	0.02	361.00	6887.00	40750	20240227	-50.92	16100	20231031	24.22	40750	-50.92	20240227	16300	22.70	20240805	40750	-50.92	20240227	16100	24.22	20231031	2.05	N	322310	500	46 억		0	N	N	0	N	00	N
10	20240829	161151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20000	-850	5	-4.08	559626930	27923	108.42	19990	20750	19900	27100	14600	20850	20041.73	0.00	0	1320	22016	21432	20716	20132	19416	21725	20425	47	6250	500	14590	50	1	9366542	1873	55.40	2.90	12	0.30	361.00	6887.00	40750	20240227	-50.92	16100	20231031	24.22	40750	-50.92	20240227	16300	22.70	20240805	40750	-50.92	20240227	16100	24.22	20231031	2.05	N	322310	500	46 억		0	N	N	0	N	00	N
11	20240829	151202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20050	-800	5	-3.84	514057830	25647	99.58	19990	20750	19900	27100	14600	20850	20043.52	0.00	0	1476	22016	21432	20716	20132	19416	21725	20425	47	6250	500	14590	50	1	9366542	1878	55.54	2.91	12	0.27	361.00	6887.00	40750	20240227	-50.80	16100	20231031	24.53	40750	-50.80	20240227	16300	23.01	20240805	40750	-50.80	20240227	16100	24.53	20231031	2.05	N	322310	500	46 억		0	N	N	0	N	00	N
12	20240829	141202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20100	-750	5	-3.60	454333760	22665	88.01	19990	20750	19900	27100	14600	20850	20045.54	0.00	0	2003	22016	21432	20716	20132	19416	21725	20425	47	6250	500	14590	50	1	9366542	1883	55.68	2.92	12	0.24	361.00	6887.00	40750	20240227	-50.67	16100	20231031	24.84	40750	-50.67	20240227	16300	23.31	20240805	40750	-50.67	20240227	16100	24.84	20231031	2.05	N	322310	500	46 억		0	N	N	0	N	00	N
13	20240829	131203	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20000	-850	5	-4.08	390208580	19458	75.55	19990	20750	19900	27100	14600	20850	20053.81	0.00	0	1858	22016	21432	20716	20132	19416	21725	20425	47	6250	500	14590	50	1	9366542	1873	55.40	2.90	12	0.21	361.00	6887.00	40750	20240227	-50.92	16100	20231031	24.22	40750	-50.92	20240227	16300	22.70	20240805	40750	-50.92	20240227	16100	24.22	20231031	2.05	N	322310	500	46 억		0	N	N	0	N	00	N
14	20240829	121202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20000	-850	5	-4.08	368371330	18366	71.31	19990	20750	19900	27100	14600	20850	20057.16	0.00	0	2007	22016	21432	20716	20132	19416	21725	20425	47	6250	500	14590	50	1	9366542	1873	55.40	2.90	12	0.20	361.00	6887.00	40750	20240227	-50.92	16100	20231031	24.22	40750	-50.92	20240227	16300	22.70	20240805	40750	-50.92	20240227	16100	24.22	20231031	2.05	N	322310	500	46 억		0	N	N	0	N	00	N
15	20240829	111202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20150	-700	5	-3.36	279200250	13907	54.00	19990	20750	19900	27100	14600	20850	20076.13	0.00	0	3036	22016	21432	20716	20132	19416	21725	20425	47	6250	500	14590	50	1	9366542	1887	55.82	2.93	12	0.15	361.00	6887.00	40750	20240227	-50.55	16100	20231031	25.16	40750	-50.55	20240227	16300	23.62	20240805	40750	-50.55	20240227	16100	25.16	20231031	2.05	N	322310	500	46 억		0	N	N	0	N	00	N
16	20240829	101154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20250	-600	5	-2.88	265562450	13228	51.36	19990	20750	19900	27100	14600	20850	20075.67	0.00	0	3221	22016	21432	20716	20132	19416	21725	20425	47	6250	500	14590	50	1	9366542	1897	56.09	2.94	12	0.14	361.00	6887.00	40750	20240227	-50.31	16100	20231031	25.78	40750	-50.31	20240227	16300	24.23	20240805	40750	-50.31	20240227	16100	25.78	20231031	2.05	N	322310	500	46 억		0	N	N	0	N	00	N
17	20240829	091202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20300	-550	5	-2.64	154998800	7716	29.96	19990	20750	19900	27100	14600	20850	20087.78	0.00	0	4277	22016	21432	20716	20132	19416	21725	20425	47	6250	500	14590	50	1	9366542	1901	56.23	2.95	12	0.08	361.00	6887.00	40750	20240227	-50.18	16100	20231031	26.09	40750	-50.18	20240227	16300	24.54	20240805	40750	-50.18	20240227	16100	26.09	20231031	2.05	N	322310	500	46 억		0	N	N	0	N	00	N
18	20240828	161123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20850	50	2	0.24	525437550	25561	119.60	20700	21300	20000	27000	14600	20800	20555.75	0.00	0	-249	21233	21016	20583	20366	19933	21125	20475	47	6200	500	14560	50	1	9366542	1953	57.76	3.03	12	0.27	361.00	6887.00	40750	20240227	-48.83	16100	20231031	29.50	40750	-48.83	20240227	16300	27.91	20240805	40750	-48.83	20240227	16100	29.50	20231031	2.07	N	322310	500	46 억		0	N	N	0	N	00	N
19	20240828	151130	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20800	0	3	0.00	499889800	24334	113.86	20700	21300	20000	27000	14600	20800	20542.74	0.00	0	188	21233	21016	20583	20366	19933	21125	20475	47	6200	500	14560	50	1	9366542	1948	57.62	3.02	12	0.26	361.00	6887.00	40750	20240227	-48.96	16100	20231031	29.19	40750	-48.96	20240227	16300	27.61	20240805	40750	-48.96	20240227	16100	29.19	20231031	2.07	N	322310	500	46 억		0	N	N	0	N	00	N
20	20240828	141132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20850	50	2	0.24	444959950	21691	101.49	20700	21300	20000	27000	14600	20800	20513.43	0.00	0	237	21233	21016	20583	20366	19933	21125	20475	47	6200	500	14560	50	1	9366542	1953	57.76	3.03	12	0.23	361.00	6887.00	40750	20240227	-48.83	16100	20231031	29.50	40750	-48.83	20240227	16300	27.91	20240805	40750	-48.83	20240227	16100	29.50	20231031	2.07	N	322310	500	46 억		0	N	N	0	N	00	N
21	20240828	131130	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20150	-650	5	-3.12	226884800	11173	52.28	20700	20800	20050	27000	14600	20800	20306.04	0.00	0	-223	21233	21016	20583	20366	19933	21125	20475	47	6200	500	14560	50	1	9366542	1887	55.82	2.93	12	0.12	361.00	6887.00	40750	20240227	-50.55	16100	20231031	25.16	40750	-50.55	20240227	16300	23.62	20240805	40750	-50.55	20240227	16100	25.16	20231031	2.07	N	322310	500	46 억		0	N	N	0	N	00	N
22	20240828	121127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20050	-750	5	-3.61	191055650	9389	43.93	20700	20800	20050	27000	14600	20800	20348.35	0.00	0	-334	21233	21016	20583	20366	19933	21125	20475	47	6200	500	14560	50	1	9366542	1878	55.54	2.91	12	0.10	361.00	6887.00	40750	20240227	-50.80	16100	20231031	24.53	40750	-50.80	20240227	16300	23.01	20240805	40750	-50.80	20240227	16100	24.53	20231031	2.07	N	322310	500	46 억		0	N	N	0	N	00	N
23	20240828	111127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20300	-500	5	-2.40	141853900	6946	32.50	20700	20800	20150	27000	14600	20800	20421.79	0.00	0	312	21233	21016	20583	20366	19933	21125	20475	47	6200	500	14560	50	1	9366542	1901	56.23	2.95	12	0.07	361.00	6887.00	40750	20240227	-50.18	16100	20231031	26.09	40750	-50.18	20240227	16300	24.54	20240805	40750	-50.18	20240227	16100	26.09	20231031	2.07	N	322310	500	46 억		0	N	N	0	N	00	N
24	20240828	101154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20400	-400	5	-1.92	106807050	5218	24.42	20700	20800	20200	27000	14600	20800	20468.26	0.00	0	1508	21233	21016	20583	20366	19933	21125	20475	47	6200	500	14560	50	1	9366542	1911	56.51	2.96	12	0.06	361.00	6887.00	40750	20240227	-49.94	16100	20231031	26.71	40750	-49.94	20240227	16300	25.15	20240805	40750	-49.94	20240227	16100	26.71	20231031	2.07	N	322310	500	46 억		0	N	N	0	N	00	N
25	20240828	091146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20500	-300	5	-1.44	18359400	892	4.17	20700	20800	20350	27000	14600	20800	20579.57	0.00	0	-73	21233	21016	20583	20366	19933	21125	20475	47	6200	500	14560	50	1	9366542	1920	56.79	2.98	12	0.01	361.00	6887.00	40750	20240227	-49.69	16100	20231031	27.33	40750	-49.69	20240227	16300	25.77	20240805	40750	-49.69	20240227	16100	27.33	20231031	2.07	N	322310	500	46 억		0	N	N	0	N	00	N
26	20240827	161120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20800	-200	5	-0.95	434510650	21294	50.13	20800	20800	20150	27300	14700	21000	20405.22	0.00	0	-844	21800	21400	20700	20300	19600	21550	20450	47	6300	500	14700	50	1	9366542	1948	57.62	3.02	12	0.23	361.00	6887.00	40750	20240227	-48.96	16100	20231031	29.19	40750	-48.96	20240227	16300	27.61	20240805	40750	-48.96	20240227	16100	29.19	20231031	2.08	N	322310	500	46 억		0	N	N	0	N	00	N
27	20240827	151128	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20700	-300	5	-1.43	388977700	19097	44.96	20800	20800	20150	27300	14700	21000	20368.52	0.00	0	129	21800	21400	20700	20300	19600	21550	20450	47	6300	500	14700	50	1	9366542	1939	57.34	3.01	12	0.20	361.00	6887.00	40750	20240227	-49.20	16100	20231031	28.57	40750	-49.20	20240227	16300	26.99	20240805	40750	-49.20	20240227	16100	28.57	20231031	2.08	N	322310	500	46 억		0	N	N	0	N	00	N
28	20240827	141133	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20350	-650	5	-3.10	287363300	14137	33.28	20800	20800	20150	27300	14700	21000	20327.04	0.00	0	-581	21800	21400	20700	20300	19600	21550	20450	47	6300	500	14700	50	1	9366542	1906	56.37	2.95	12	0.15	361.00	6887.00	40750	20240227	-50.06	16100	20231031	26.40	40750	-50.06	20240227	16300	24.85	20240805	40750	-50.06	20240227	16100	26.40	20231031	2.08	N	322310	500	46 억		0	N	N	0	N	00	N
29	20240827	131135	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20400	-600	5	-2.86	269412850	13252	31.20	20800	20800	20150	27300	14700	21000	20329.98	0.00	0	-622	21800	21400	20700	20300	19600	21550	20450	47	6300	500	14700	50	1	9366542	1911	56.51	2.96	12	0.14	361.00	6887.00	40750	20240227	-49.94	16100	20231031	26.71	40750	-49.94	20240227	16300	25.15	20240805	40750	-49.94	20240227	16100	26.71	20231031	2.08	N	322310	500	46 억		0	N	N	0	N	00	N
30	20240827	121137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20350	-650	5	-3.10	227538800	11196	26.36	20800	20800	20150	27300	14700	21000	20323.22	0.00	0	-391	21800	21400	20700	20300	19600	21550	20450	47	6300	500	14700	50	1	9366542	1906	56.37	2.95	12	0.12	361.00	6887.00	40750	20240227	-50.06	16100	20231031	26.40	40750	-50.06	20240227	16300	24.85	20240805	40750	-50.06	20240227	16100	26.40	20231031	2.08	N	322310	500	46 억		0	N	N	0	N	00	N
31	20240827	111133	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20350	-650	5	-3.10	171449950	8428	19.84	20800	20800	20150	27300	14700	21000	20342.90	0.00	0	446	21800	21400	20700	20300	19600	21550	20450	47	6300	500	14700	50	1	9366542	1906	56.37	2.95	12	0.09	361.00	6887.00	40750	20240227	-50.06	16100	20231031	26.40	40750	-50.06	20240227	16300	24.85	20240805	40750	-50.06	20240227	16100	26.40	20231031	2.08	N	322310	500	46 억		0	N	N	0	N	00	N
32	20240827	101130	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20350	-650	5	-3.10	154856000	7612	17.92	20800	20800	20150	27300	14700	21000	20343.67	0.00	0	582	21800	21400	20700	20300	19600	21550	20450	47	6300	500	14700	50	1	9366542	1906	56.37	2.95	12	0.08	361.00	6887.00	40750	20240227	-50.06	16100	20231031	26.40	40750	-50.06	20240227	16300	24.85	20240805	40750	-50.06	20240227	16100	26.40	20231031	2.08	N	322310	500	46 억		0	N	N	0	N	00	N
33	20240827	091131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20350	-650	5	-3.10	49875550	2438	5.74	20800	20800	20200	27300	14700	21000	20457.57	0.00	0	501	21800	21400	20700	20300	19600	21550	20450	47	6300	500	14700	50	1	9366542	1906	56.37	2.95	12	0.03	361.00	6887.00	40750	20240227	-50.06	16100	20231031	26.40	40750	-50.06	20240227	16300	24.85	20240805	40750	-50.06	20240227	16100	26.40	20231031	2.08	N	322310	500	46 억		0	N	N	0	N	00	N
34	20240826	161113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21000	750	2	3.70	872242650	42245	249.44	21000	21100	20000	26300	14200	20250	20647.07	0.00	0	-4810	20750	20500	20250	20000	19750	20625	20125	47	6050	500	14170	50	1	9366542	1967	58.17	3.05	12	0.45	361.00	6887.00	40750	20240227	-48.47	16100	20231031	30.43	40750	-48.47	20240227	16300	28.83	20240805	40750	-48.47	20240227	16100	30.43	20231031	2.10	N	322310	500	46 억		0	N	N	0	N	00	N
35	20240826	151123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20800	550	2	2.72	783672800	38010	224.43	21000	21100	20000	26300	14200	20250	20617.54	0.00	0	-5736	20750	20500	20250	20000	19750	20625	20125	47	6050	500	14170	50	1	9366542	1948	57.62	3.02	12	0.41	361.00	6887.00	40750	20240227	-48.96	16100	20231031	29.19	40750	-48.96	20240227	16300	27.61	20240805	40750	-48.96	20240227	16100	29.19	20231031	2.10	N	322310	500	46 억		0	N	N	0	N	00	N
36	20240826	141128	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21000	750	2	3.70	714561550	34704	204.91	21000	21100	20000	26300	14200	20250	20590.18	0.00	0	-5178	20750	20500	20250	20000	19750	20625	20125	47	6050	500	14170	50	1	9366542	1967	58.17	3.05	12	0.37	361.00	6887.00	40750	20240227	-48.47	16100	20231031	30.43	40750	-48.47	20240227	16300	28.83	20240805	40750	-48.47	20240227	16100	30.43	20231031	2.10	N	322310	500	46 억		0	N	N	0	N	00	N
37	20240826	131127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20800	550	2	2.72	552068550	26925	158.98	21000	21000	20000	26300	14200	20250	20503.94	0.00	0	-3744	20750	20500	20250	20000	19750	20625	20125	47	6050	500	14170	50	1	9366542	1948	57.62	3.02	12	0.29	361.00	6887.00	40750	20240227	-48.96	16100	20231031	29.19	40750	-48.96	20240227	16300	27.61	20240805	40750	-48.96	20240227	16100	29.19	20231031	2.10	N	322310	500	46 억		0	N	N	0	N	00	N
38	20240826	121122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20600	350	2	1.73	447598150	21871	129.14	21000	21000	20000	26300	14200	20250	20465.37	0.00	0	-3205	20750	20500	20250	20000	19750	20625	20125	47	6050	500	14170	50	1	9366542	1930	57.06	2.99	12	0.23	361.00	6887.00	40750	20240227	-49.45	16100	20231031	27.95	40750	-49.45	20240227	16300	26.38	20240805	40750	-49.45	20240227	16100	27.95	20231031	2.10	N	322310	500	46 억		0	N	N	0	N	00	N
39	20240826	111124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20600	350	2	1.73	343028500	16780	99.08	21000	21000	20000	26300	14200	20250	20442.70	0.00	0	-2710	20750	20500	20250	20000	19750	20625	20125	47	6050	500	14170	50	1	9366542	1930	57.06	2.99	12	0.18	361.00	6887.00	40750	20240227	-49.45	16100	20231031	27.95	40750	-49.45	20240227	16300	26.38	20240805	40750	-49.45	20240227	16100	27.95	20231031	2.10	N	322310	500	46 억		0	N	N	0	N	00	N
40	20240826	101127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20450	200	2	0.99	189514900	9308	54.96	21000	21000	20000	26300	14200	20250	20360.43	0.00	0	-1188	20750	20500	20250	20000	19750	20625	20125	47	6050	500	14170	50	1	9366542	1915	56.65	2.97	12	0.10	361.00	6887.00	40750	20240227	-49.82	16100	20231031	27.02	40750	-49.82	20240227	16300	25.46	20240805	40750	-49.82	20240227	16100	27.02	20231031	2.10	N	322310	500	46 억		0	N	N	0	N	00	N
41	20240826	091121	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20300	50	2	0.25	67677300	3278	19.36	21000	21000	20200	26300	14200	20250	20645.91	0.00	0	-1097	20750	20500	20250	20000	19750	20625	20125	47	6050	500	14170	50	1	9366542	1901	56.23	2.95	12	0.03	361.00	6887.00	40750	20240227	-50.18	16100	20231031	26.09	40750	-50.18	20240227	16300	24.54	20240805	40750	-50.18	20240227	16100	26.09	20231031	2.10	N	322310	500	46 억		0	N	N	0	N	00	N
42	20240823	161113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20250	-350	5	-1.70	340818500	16849	26.11	20100	20500	20000	26750	14450	20600	20227.47	0.00	0	-1422	21766	21182	20666	20082	19566	21475	20375	47	6150	500	14420	50	1	9366542	1897	56.09	2.94	12	0.18	361.00	6887.00	40750	20240227	-50.31	16100	20231031	25.78	40750	-50.31	20240227	16300	24.23	20240805	40750	-50.31	20240227	16100	25.78	20231031	2.13	N	322310	500	46 억		0	N	N	0	N	00	N
43	20240823	151124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20250	-350	5	-1.70	285134400	14090	21.83	20100	20500	20000	26750	14450	20600	20236.65	0.00	0	-1453	21766	21182	20666	20082	19566	21475	20375	47	6150	500	14420	50	1	9366542	1897	56.09	2.94	12	0.15	361.00	6887.00	40750	20240227	-50.31	16100	20231031	25.78	40750	-50.31	20240227	16300	24.23	20240805	40750	-50.31	20240227	16100	25.78	20231031	2.13	N	322310	500	46 억		0	N	N	0	N	00	N
44	20240823	141123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20250	-350	5	-1.70	235897550	11662	18.07	20100	20500	20000	26750	14450	20600	20227.88	0.00	0	-1680	21766	21182	20666	20082	19566	21475	20375	47	6150	500	14420	50	1	9366542	1897	56.09	2.94	12	0.12	361.00	6887.00	40750	20240227	-50.31	16100	20231031	25.78	40750	-50.31	20240227	16300	24.23	20240805	40750	-50.31	20240227	16100	25.78	20231031	2.13	N	322310	500	46 억		0	N	N	0	N	00	N
45	20240823	131122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20400	-200	5	-0.97	207055650	10249	15.88	20100	20450	20000	26750	14450	20600	20202.52	0.00	0	-1294	21766	21182	20666	20082	19566	21475	20375	47	6150	500	14420	50	1	9366542	1911	56.51	2.96	12	0.11	361.00	6887.00	40750	20240227	-49.94	16100	20231031	26.71	40750	-49.94	20240227	16300	25.15	20240805	40750	-49.94	20240227	16100	26.71	20231031	2.13	N	322310	500	46 억		0	N	N	0	N	00	N
46	20240823	121121	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20300	-300	5	-1.46	165072900	8183	12.68	20100	20350	20000	26750	14450	20600	20172.66	0.00	0	-656	21766	21182	20666	20082	19566	21475	20375	47	6150	500	14420	50	1	9366542	1901	56.23	2.95	12	0.09	361.00	6887.00	40750	20240227	-50.18	16100	20231031	26.09	40750	-50.18	20240227	16300	24.54	20240805	40750	-50.18	20240227	16100	26.09	20231031	2.13	N	322310	500	46 억		0	N	N	0	N	00	N
47	20240823	111118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20200	-400	5	-1.94	134071350	6647	10.30	20100	20350	20000	26750	14450	20600	20170.20	0.00	0	-432	21766	21182	20666	20082	19566	21475	20375	47	6150	500	14420	50	1	9366542	1892	55.96	2.93	12	0.07	361.00	6887.00	40750	20240227	-50.43	16100	20231031	25.47	40750	-50.43	20240227	16300	23.93	20240805	40750	-50.43	20240227	16100	25.47	20231031	2.13	N	322310	500	46 억		0	N	N	0	N	00	N
48	20240823	101123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20200	-400	5	-1.94	115164300	5710	8.85	20100	20350	20000	26750	14450	20600	20168.88	0.00	0	-36	21766	21182	20666	20082	19566	21475	20375	47	6150	500	14420	50	1	9366542	1892	55.96	2.93	12	0.06	361.00	6887.00	40750	20240227	-50.43	16100	20231031	25.47	40750	-50.43	20240227	16300	23.93	20240805	40750	-50.43	20240227	16100	25.47	20231031	2.13	N	322310	500	46 억		0	N	N	0	N	00	N
49	20240823	091122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20250	-350	5	-1.70	50526800	2512	3.89	20100	20250	20000	26750	14450	20600	20114.17	0.00	0	1154	21766	21182	20666	20082	19566	21475	20375	47	6150	500	14420	50	1	9366542	1897	56.09	2.94	12	0.03	361.00	6887.00	40750	20240227	-50.31	16100	20231031	25.78	40750	-50.31	20240227	16300	24.23	20240805	40750	-50.31	20240227	16100	25.78	20231031	2.13	N	322310	500	46 억		0	N	N	0	N	00	N
50	20240822	161116	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20600	200	2	0.98	1338644450	64526	89.65	20550	21250	20150	26500	14300	20400	20745.82	0.00	0	-20388	21866	21132	20366	19632	18866	21500	20000	47	6100	500	14280	50	1	9366542	1930	57.06	2.99	12	0.69	361.00	6887.00	40750	20240227	-49.45	16100	20231031	27.95	40750	-49.45	20240227	16300	26.38	20240805	40750	-49.45	20240227	16100	27.95	20231031	2.20	N	322310	500	46 억		0	N	N	0	N	00	N
51	20240822	151124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20650	250	2	1.23	1301209600	62706	87.12	20550	21250	20150	26500	14300	20400	20750.96	0.00	0	-19669	21866	21132	20366	19632	18866	21500	20000	47	6100	500	14280	50	1	9366542	1934	57.20	3.00	12	0.67	361.00	6887.00	40750	20240227	-49.33	16100	20231031	28.26	40750	-49.33	20240227	16300	26.69	20240805	40750	-49.33	20240227	16100	28.26	20231031	2.20	N	322310	500	46 억		0	N	N	0	N	00	N
52	20240822	141126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20850	450	2	2.21	1061790650	51193	71.13	20550	21250	20150	26500	14300	20400	20740.93	0.00	0	-17608	21866	21132	20366	19632	18866	21500	20000	47	6100	500	14280	50	1	9366542	1953	57.76	3.03	12	0.55	361.00	6887.00	40750	20240227	-48.83	16100	20231031	29.50	40750	-48.83	20240227	16300	27.91	20240805	40750	-48.83	20240227	16100	29.50	20231031	2.20	N	322310	500	46 억		0	N	N	0	N	00	N
53	20240822	131123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20550	150	2	0.74	829190150	40042	55.63	20550	21250	20150	26500	14300	20400	20708.01	0.00	0	-14786	21866	21132	20366	19632	18866	21500	20000	47	6100	500	14280	50	1	9366542	1925	56.93	2.98	12	0.43	361.00	6887.00	40750	20240227	-49.57	16100	20231031	27.64	40750	-49.57	20240227	16300	26.07	20240805	40750	-49.57	20240227	16100	27.64	20231031	2.20	N	322310	500	46 억		0	N	N	0	N	00	N
54	20240822	121129	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20600	200	2	0.98	545121100	26418	36.71	20550	21150	20150	26500	14300	20400	20634.46	0.00	0	-9509	21866	21132	20366	19632	18866	21500	20000	47	6100	500	14280	50	1	9366542	1930	57.06	2.99	12	0.28	361.00	6887.00	40750	20240227	-49.45	16100	20231031	27.95	40750	-49.45	20240227	16300	26.38	20240805	40750	-49.45	20240227	16100	27.95	20231031	2.20	N	322310	500	46 억		0	N	N	0	N	00	N
55	20240822	111118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20800	400	2	1.96	489418750	23714	32.95	20550	21150	20150	26500	14300	20400	20638.39	0.00	0	-8329	21866	21132	20366	19632	18866	21500	20000	47	6100	500	14280	50	1	9366542	1948	57.62	3.02	12	0.25	361.00	6887.00	40750	20240227	-48.96	16100	20231031	29.19	40750	-48.96	20240227	16300	27.61	20240805	40750	-48.96	20240227	16100	29.19	20231031	2.20	N	322310	500	46 억		0	N	N	0	N	00	N
56	20240822	101117	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20600	200	2	0.98	317368600	15444	21.46	20550	21100	20150	26500	14300	20400	20549.64	0.00	0	-5441	21866	21132	20366	19632	18866	21500	20000	47	6100	500	14280	50	1	9366542	1930	57.06	2.99	12	0.16	361.00	6887.00	40750	20240227	-49.45	16100	20231031	27.95	40750	-49.45	20240227	16300	26.38	20240805	40750	-49.45	20240227	16100	27.95	20231031	2.20	N	322310	500	46 억		0	N	N	0	N	00	N
57	20240822	091119	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20350	-50	5	-0.25	104378100	5099	7.08	20550	20700	20150	26500	14300	20400	20470.31	0.00	0	-2295	21866	21132	20366	19632	18866	21500	20000	47	6100	500	14280	50	1	9366542	1906	56.37	2.95	12	0.05	361.00	6887.00	40750	20240227	-50.06	16100	20231031	26.40	40750	-50.06	20240227	16300	24.85	20240805	40750	-50.06	20240227	16100	26.40	20231031	2.20	N	322310	500	46 억		0	N	N	0	N	00	N
58	20240821	161111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20400	300	2	1.49	1459856110	71746	179.35	19910	21100	19600	26100	14100	20100	20347.91	0.00	0	-12841	20826	20462	19936	19572	19046	20645	19755	47	6000	500	14070	50	1	9366542	1911	56.51	2.96	12	0.77	361.00	6887.00	40750	20240227	-49.94	16100	20231031	26.71	40750	-49.94	20240227	16300	25.15	20240805	40750	-49.94	20240227	16100	26.71	20231031	2.19	N	322310	500	46 억		0	N	N	0	N	00	N
59	20240821	151126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20350	250	2	1.24	1442168160	70877	177.18	19910	21100	19600	26100	14100	20100	20347.83	0.00	0	-13123	20826	20462	19936	19572	19046	20645	19755	47	6000	500	14070	50	1	9366542	1906	56.37	2.95	12	0.76	361.00	6887.00	40750	20240227	-50.06	16100	20231031	26.40	40750	-50.06	20240227	16300	24.85	20240805	40750	-50.06	20240227	16100	26.40	20231031	2.19	N	322310	500	46 억		0	N	N	0	N	00	N
60	20240821	141122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20500	400	2	1.99	955462910	47352	118.37	19910	20700	19600	26100	14100	20100	20178.04	0.00	0	-12590	20826	20462	19936	19572	19046	20645	19755	47	6000	500	14070	50	1	9366542	1920	56.79	2.98	12	0.51	361.00	6887.00	40750	20240227	-49.69	16100	20231031	27.33	40750	-49.69	20240227	16300	25.77	20240805	40750	-49.69	20240227	16100	27.33	20231031	2.19	N	322310	500	46 억		0	N	N	0	N	00	N
61	20240821	131130	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20350	250	2	1.24	709108810	35291	88.22	19910	20350	19600	26100	14100	20100	20093.17	0.00	0	-9379	20826	20462	19936	19572	19046	20645	19755	47	6000	500	14070	50	1	9366542	1906	56.37	2.95	12	0.38	361.00	6887.00	40750	20240227	-50.06	16100	20231031	26.40	40750	-50.06	20240227	16300	24.85	20240805	40750	-50.06	20240227	16100	26.40	20231031	2.19	N	322310	500	46 억		0	N	N	0	N	00	N
62	20240821	121129	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20150	50	2	0.25	601591960	29985	74.96	19910	20300	19600	26100	14100	20100	20062.97	0.00	0	-8652	20826	20462	19936	19572	19046	20645	19755	47	6000	500	14070	50	1	9366542	1887	55.82	2.93	12	0.32	361.00	6887.00	40750	20240227	-50.55	16100	20231031	25.16	40750	-50.55	20240227	16300	23.62	20240805	40750	-50.55	20240227	16100	25.16	20231031	2.19	N	322310	500	46 억		0	N	N	0	N	00	N
63	20240821	111123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20200	100	2	0.50	474066310	23660	59.15	19910	20300	19600	26100	14100	20100	20036.35	0.00	0	-7114	20826	20462	19936	19572	19046	20645	19755	47	6000	500	14070	50	1	9366542	1892	55.96	2.93	12	0.25	361.00	6887.00	40750	20240227	-50.43	16100	20231031	25.47	40750	-50.43	20240227	16300	23.93	20240805	40750	-50.43	20240227	16100	25.47	20231031	2.19	N	322310	500	46 억		0	N	N	0	N	00	N
64	20240821	101129	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20250	150	2	0.75	345821560	17293	43.23	19910	20300	19600	26100	14100	20100	19997.18	0.00	0	-5521	20826	20462	19936	19572	19046	20645	19755	47	6000	500	14070	50	1	9366542	1897	56.09	2.94	12	0.18	361.00	6887.00	40750	20240227	-50.31	16100	20231031	25.78	40750	-50.31	20240227	16300	24.23	20240805	40750	-50.31	20240227	16100	25.78	20231031	2.19	N	322310	500	46 억		0	N	N	0	N	00	N
65	20240821	091120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19660	-440	5	-2.19	81695380	4119	10.30	19910	19950	19600	26100	14100	20100	19827.17	0.00	0	-1053	20826	20462	19936	19572	19046	20645	19755	47	6000	500	14070	10	1	9366542	1841	54.46	2.85	12	0.04	361.00	6887.00	40750	20240227	-51.75	16100	20231031	22.11	40750	-51.75	20240227	16300	20.61	20240805	40750	-51.75	20240227	16100	22.11	20231031	2.19	N	322310	500	46 억		0	N	N	0	N	00	N
66	20240820	161107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20100	770	2	3.98	751549100	37444	126.85	19410	20300	19410	25100	13540	19330	20071.40	0.00	0	12863	20363	19846	19533	19016	18703	19690	18860	47	5770	500	13530	50	1	9366542	1883	55.68	2.92	12	0.40	361.00	6887.00	40750	20240227	-50.67	16100	20231031	24.84	40750	-50.67	20240227	16300	23.31	20240805	40750	-50.67	20240227	16100	24.84	20231031	2.21	N	322310	500	46 억		0	N	N	0	N	00	N
67	20240820	151120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20100	770	2	3.98	737152300	36727	124.42	19410	20300	19410	25100	13540	19330	20071.13	0.00	0	12850	20363	19846	19533	19016	18703	19690	18860	47	5770	500	13530	50	1	9366542	1883	55.68	2.92	12	0.39	361.00	6887.00	40750	20240227	-50.67	16100	20231031	24.84	40750	-50.67	20240227	16300	23.31	20240805	40750	-50.67	20240227	16100	24.84	20231031	2.21	N	322310	500	46 억		0	N	N	0	N	00	N
68	20240820	141116	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20100	770	2	3.98	637253500	31756	107.58	19410	20300	19410	25100	13540	19330	20067.18	0.00	0	11511	20363	19846	19533	19016	18703	19690	18860	47	5770	500	13530	50	1	9366542	1883	55.68	2.92	12	0.34	361.00	6887.00	40750	20240227	-50.67	16100	20231031	24.84	40750	-50.67	20240227	16300	23.31	20240805	40750	-50.67	20240227	16100	24.84	20231031	2.21	N	322310	500	46 억		0	N	N	0	N	00	N
69	20240820	131119	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20150	820	2	4.24	518399350	25861	87.61	19410	20300	19410	25100	13540	19330	20045.60	0.00	0	10590	20363	19846	19533	19016	18703	19690	18860	47	5770	500	13530	50	1	9366542	1887	55.82	2.93	12	0.28	361.00	6887.00	40750	20240227	-50.55	16100	20231031	25.16	40750	-50.55	20240227	16300	23.62	20240805	40750	-50.55	20240227	16100	25.16	20231031	2.21	N	322310	500	46 억		0	N	N	0	N	00	N
70	20240820	121111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20150	820	2	4.24	452456200	22575	76.48	19410	20300	19410	25100	13540	19330	20042.36	0.00	0	8779	20363	19846	19533	19016	18703	19690	18860	47	5770	500	13530	50	1	9366542	1887	55.82	2.93	12	0.24	361.00	6887.00	40750	20240227	-50.55	16100	20231031	25.16	40750	-50.55	20240227	16300	23.62	20240805	40750	-50.55	20240227	16100	25.16	20231031	2.21	N	322310	500	46 억		0	N	N	0	N	00	N
71	20240820	111109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20050	720	2	3.72	392656770	19594	66.38	19410	20300	19410	25100	13540	19330	20039.64	0.00	0	8429	20363	19846	19533	19016	18703	19690	18860	47	5770	500	13530	50	1	9366542	1878	55.54	2.91	12	0.21	361.00	6887.00	40750	20240227	-50.80	16100	20231031	24.53	40750	-50.80	20240227	16300	23.01	20240805	40750	-50.80	20240227	16100	24.53	20231031	2.21	N	322310	500	46 억		0	N	N	0	N	00	N
72	20240820	101106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20100	770	2	3.98	322196390	16078	54.47	19410	20300	19410	25100	13540	19330	20039.58	0.00	0	7710	20363	19846	19533	19016	18703	19690	18860	47	5770	500	13530	50	1	9366542	1883	55.68	2.92	12	0.17	361.00	6887.00	40750	20240227	-50.67	16100	20231031	24.84	40750	-50.67	20240227	16300	23.31	20240805	40750	-50.67	20240227	16100	24.84	20231031	2.21	N	322310	500	46 억		0	N	N	0	N	00	N
73	20240820	091110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20000	670	2	3.47	108333280	5434	18.41	19410	20250	19410	25100	13540	19330	19936.19	0.00	0	2056	20363	19846	19533	19016	18703	19690	18860	47	5770	500	13530	50	1	9366542	1873	55.40	2.90	12	0.06	361.00	6887.00	40750	20240227	-50.92	16100	20231031	24.22	40750	-50.92	20240227	16300	22.70	20240805	40750	-50.92	20240227	16100	24.22	20231031	2.21	N	322310	500	46 억		0	N	N	0	N	00	N
74	20240819	161058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19330	-650	5	-3.25	571667980	29258	57.68	19710	20050	19220	25950	13990	19980	19538.87	0.00	0	-6940	20966	20472	20156	19662	19346	20315	19505	47	5970	500	13980	10	1	9366542	1811	53.55	2.81	12	0.31	361.00	6887.00	40750	20240227	-52.56	16100	20231031	20.06	40750	-52.56	20240227	16300	18.59	20240805	40750	-52.56	20240227	16100	20.06	20231031	2.26	N	322310	500	46 억		0	N	N	0	N	00	N
75	20240819	151108	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19300	-680	5	-3.40	527160210	26949	53.13	19710	20050	19250	25950	13990	19980	19561.40	0.00	0	-6881	20966	20472	20156	19662	19346	20315	19505	47	5970	500	13980	10	1	9366542	1808	53.46	2.80	12	0.29	361.00	6887.00	40750	20240227	-52.64	16100	20231031	19.88	40750	-52.64	20240227	16300	18.40	20240805	40750	-52.64	20240227	16100	19.88	20231031	2.26	N	322310	500	46 억		0	N	N	0	N	00	N
76	20240819	141109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19490	-490	5	-2.45	453778100	23152	45.64	19710	20050	19350	25950	13990	19980	19599.95	0.00	0	-5404	20966	20472	20156	19662	19346	20315	19505	47	5970	500	13980	10	1	9366542	1826	53.99	2.83	12	0.25	361.00	6887.00	40750	20240227	-52.17	16100	20231031	21.06	40750	-52.17	20240227	16300	19.57	20240805	40750	-52.17	20240227	16100	21.06	20231031	2.26	N	322310	500	46 억		0	N	N	0	N	00	N
77	20240819	131104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19400	-580	5	-2.90	414908070	21152	41.70	19710	20050	19380	25950	13990	19980	19615.55	0.00	0	-5016	20966	20472	20156	19662	19346	20315	19505	47	5970	500	13980	10	1	9366542	1817	53.74	2.82	12	0.23	361.00	6887.00	40750	20240227	-52.39	16100	20231031	20.50	40750	-52.39	20240227	16300	19.02	20240805	40750	-52.39	20240227	16100	20.50	20231031	2.26	N	322310	500	46 억		0	N	N	0	N	00	N
78	20240819	121103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19480	-500	5	-2.50	343458940	17479	34.46	19710	20050	19460	25950	13990	19980	19649.80	0.00	0	-3285	20966	20472	20156	19662	19346	20315	19505	47	5970	500	13980	10	1	9366542	1825	53.96	2.83	12	0.19	361.00	6887.00	40750	20240227	-52.20	16100	20231031	20.99	40750	-52.20	20240227	16300	19.51	20240805	40750	-52.20	20240227	16100	20.99	20231031	2.26	N	322310	500	46 억		0	N	N	0	N	00	N
79	20240819	111106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19540	-440	5	-2.20	283906870	14425	28.44	19710	20050	19510	25950	13990	19980	19681.59	0.00	0	-1840	20966	20472	20156	19662	19346	20315	19505	47	5970	500	13980	10	1	9366542	1830	54.13	2.84	12	0.15	361.00	6887.00	40750	20240227	-52.05	16100	20231031	21.37	40750	-52.05	20240227	16300	19.88	20240805	40750	-52.05	20240227	16100	21.37	20231031	2.26	N	322310	500	46 억		0	N	N	0	N	00	N
80	20240819	101104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19740	-240	5	-1.20	175240480	8882	17.51	19710	20050	19550	25950	13990	19980	19729.84	0.00	0	363	20966	20472	20156	19662	19346	20315	19505	47	5970	500	13980	10	1	9366542	1849	54.68	2.87	12	0.09	361.00	6887.00	40750	20240227	-51.56	16100	20231031	22.61	40750	-51.56	20240227	16300	21.10	20240805	40750	-51.56	20240227	16100	22.61	20231031	2.26	N	322310	500	46 억		0	N	N	0	N	00	N
81	20240819	091102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19790	-190	5	-0.95	74031070	3765	7.42	19710	19890	19550	25950	13990	19980	19662.97	0.00	0	1231	20966	20472	20156	19662	19346	20315	19505	47	5970	500	13980	10	1	9366542	1854	54.82	2.87	12	0.04	361.00	6887.00	40750	20240227	-51.44	16100	20231031	22.92	40750	-51.44	20240227	16300	21.41	20240805	40750	-51.44	20240227	16100	22.92	20231031	2.26	N	322310	500	46 억		0	N	N	0	N	00	N
82	20240816	161055	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19980	280	2	1.42	1013565140	50357	92.38	20300	20650	19840	25600	13790	19700	20127.62	0.00	0	-1054	20346	20022	19726	19402	19106	19875	19255	47	5900	500	13790	10	1	9366542	1871	55.35	2.90	12	0.54	361.00	6887.00	40750	20240227	-50.97	16100	20231031	24.10	40750	-50.97	20240227	16300	22.58	20240805	40750	-50.97	20240227	16100	24.10	20231031	2.27	N	322310	500	46 억		0	N	N	0	N	00	N
83	20240816	151100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19960	260	2	1.32	973797360	48365	88.72	20300	20650	19840	25600	13790	19700	20134.34	0.00	0	-1292	20346	20022	19726	19402	19106	19875	19255	47	5900	500	13790	10	1	9366542	1870	55.29	2.90	12	0.52	361.00	6887.00	40750	20240227	-51.02	16100	20231031	23.98	40750	-51.02	20240227	16300	22.45	20240805	40750	-51.02	20240227	16100	23.98	20231031	2.27	N	322310	500	46 억		0	N	N	0	N	00	N
84	20240816	141104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19860	160	2	0.81	905487850	44936	82.43	20300	20650	19840	25600	13790	19700	20150.61	0.00	0	-2407	20346	20022	19726	19402	19106	19875	19255	47	5900	500	13790	10	1	9366542	1860	55.01	2.88	12	0.48	361.00	6887.00	40750	20240227	-51.26	16100	20231031	23.35	40750	-51.26	20240227	16300	21.84	20240805	40750	-51.26	20240227	16100	23.35	20231031	2.27	N	322310	500	46 억		0	N	N	0	N	00	N
85	20240816	131105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19870	170	2	0.86	766016240	37930	69.58	20300	20650	19870	25600	13790	19700	20195.52	0.00	0	-4590	20346	20022	19726	19402	19106	19875	19255	47	5900	500	13790	10	1	9366542	1861	55.04	2.89	12	0.40	361.00	6887.00	40750	20240227	-51.24	16100	20231031	23.42	40750	-51.24	20240227	16300	21.90	20240805	40750	-51.24	20240227	16100	23.42	20231031	2.27	N	322310	500	46 억		0	N	N	0	N	00	N
86	20240816	121058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20050	350	2	1.78	679008620	33561	61.57	20300	20650	19920	25600	13790	19700	20232.07	0.00	0	-5756	20346	20022	19726	19402	19106	19875	19255	47	5900	500	13790	50	1	9366542	1878	55.54	2.91	12	0.36	361.00	6887.00	40750	20240227	-50.80	16100	20231031	24.53	40750	-50.80	20240227	16300	23.01	20240805	40750	-50.80	20240227	16100	24.53	20231031	2.27	N	322310	500	46 억		0	N	N	0	N	00	N
87	20240816	111103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20100	400	2	2.03	628536970	31038	56.94	20300	20650	19920	25600	13790	19700	20250.56	0.00	0	-4973	20346	20022	19726	19402	19106	19875	19255	47	5900	500	13790	50	1	9366542	1883	55.68	2.92	12	0.33	361.00	6887.00	40750	20240227	-50.67	16100	20231031	24.84	40750	-50.67	20240227	16300	23.31	20240805	40750	-50.67	20240227	16100	24.84	20231031	2.27	N	322310	500	46 억		0	N	N	0	N	00	N
88	20240816	101059	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20250	550	2	2.79	504145800	24840	45.57	20300	20650	20000	25600	13790	19700	20295.72	0.00	0	-2287	20346	20022	19726	19402	19106	19875	19255	47	5900	500	13790	50	1	9366542	1897	56.09	2.94	12	0.27	361.00	6887.00	40750	20240227	-50.31	16100	20231031	25.78	40750	-50.31	20240227	16300	24.23	20240805	40750	-50.31	20240227	16100	25.78	20231031	2.27	N	322310	500	46 억		0	N	N	0	N	00	N
89	20240816	091102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20350	650	2	3.30	152219950	7481	13.72	20300	20450	20200	25600	13790	19700	20347.54	0.00	0	-2050	20346	20022	19726	19402	19106	19875	19255	47	5900	500	13790	50	1	9366542	1906	56.37	2.95	12	0.08	361.00	6887.00	40750	20240227	-50.06	16100	20231031	26.40	40750	-50.06	20240227	16300	24.85	20240805	40750	-50.06	20240227	16100	26.40	20231031	2.27	N	322310	500	46 억		0	N	N	0	N	00	N
90	20240814	161101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19700	400	2	2.07	1071875010	54289	300.95	20000	20050	19430	25050	13510	19300	19743.87	0.00	0	4114	20033	19666	19333	18966	18633	19500	18800	47	5750	500	13510	10	1	9366542	1845	54.57	2.86	12	0.58	361.00	6887.00	40750	20240227	-51.66	16100	20231031	22.36	40750	-51.66	20240227	16300	20.86	20240805	40750	-51.66	20240227	16100	22.36	20231031	2.26	N	322310	500	46 억		0	N	N	0	N	00	N
91	20240814	151103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19810	510	2	2.64	1065254490	53953	299.09	20000	20050	19430	25050	13510	19300	19744.12	0.00	0	4040	20033	19666	19333	18966	18633	19500	18800	47	5750	500	13510	10	1	9366542	1856	54.88	2.88	12	0.58	361.00	6887.00	40750	20240227	-51.39	16100	20231031	23.04	40750	-51.39	20240227	16300	21.53	20240805	40750	-51.39	20240227	16100	23.04	20231031	2.26	N	322310	500	46 억		0	N	N	0	N	00	N
92	20240814	141109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19740	440	2	2.28	981105910	49679	275.40	20000	20050	19430	25050	13510	19300	19748.91	0.00	0	2279	20033	19666	19333	18966	18633	19500	18800	47	5750	500	13510	10	1	9366542	1849	54.68	2.87	12	0.53	361.00	6887.00	40750	20240227	-51.56	16100	20231031	22.61	40750	-51.56	20240227	16300	21.10	20240805	40750	-51.56	20240227	16100	22.61	20231031	2.26	N	322310	500	46 억		0	N	N	0	N	00	N
93	20240814	131104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19710	410	2	2.12	756360760	38338	212.53	20000	20050	19430	25050	13510	19300	19728.75	0.00	0	-117	20033	19666	19333	18966	18633	19500	18800	47	5750	500	13510	10	1	9366542	1846	54.60	2.86	12	0.41	361.00	6887.00	40750	20240227	-51.63	16100	20231031	22.42	40750	-51.63	20240227	16300	20.92	20240805	40750	-51.63	20240227	16100	22.42	20231031	2.26	N	322310	500	46 억		0	N	N	0	N	00	N
94	20240814	121058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19760	460	2	2.38	690885250	35013	194.10	20000	20050	19430	25050	13510	19300	19732.25	0.00	0	-355	20033	19666	19333	18966	18633	19500	18800	47	5750	500	13510	10	1	9366542	1851	54.74	2.87	12	0.37	361.00	6887.00	40750	20240227	-51.51	16100	20231031	22.73	40750	-51.51	20240227	16300	21.23	20240805	40750	-51.51	20240227	16100	22.73	20231031	2.26	N	322310	500	46 억		0	N	N	0	N	00	N
95	20240814	111054	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19680	380	2	1.97	474133060	23983	132.95	20000	20050	19430	25050	13510	19300	19769.55	0.00	0	-2212	20033	19666	19333	18966	18633	19500	18800	47	5750	500	13510	10	1	9366542	1843	54.52	2.86	12	0.26	361.00	6887.00	40750	20240227	-51.71	16100	20231031	22.24	40750	-51.71	20240227	16300	20.74	20240805	40750	-51.71	20240227	16100	22.24	20231031	2.26	N	322310	500	46 억		0	N	N	0	N	00	N
96	20240814	101051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19630	330	2	1.71	261971000	13210	73.23	20000	20050	19580	25050	13510	19300	19831.26	0.00	0	-2674	20033	19666	19333	18966	18633	19500	18800	47	5750	500	13510	10	1	9366542	1839	54.38	2.85	12	0.14	361.00	6887.00	40750	20240227	-51.83	16100	20231031	21.93	40750	-51.83	20240227	16300	20.43	20240805	40750	-51.83	20240227	16100	21.93	20231031	2.26	N	322310	500	46 억		0	N	N	0	N	00	N
97	20240814	091126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19870	570	2	2.95	50755710	2552	14.15	20000	20000	19800	25050	13510	19300	19888.60	0.00	0	-676	20033	19666	19333	18966	18633	19500	18800	47	5750	500	13510	10	1	9366542	1861	55.04	2.89	12	0.03	361.00	6887.00	40750	20240227	-51.24	16100	20231031	23.42	40750	-51.24	20240227	16300	21.90	20240805	40750	-51.24	20240227	16100	23.42	20231031	2.26	N	322310	500	46 억		0	N	N	0	N	00	N
98	20240813	161045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19300	-70	5	-0.36	345376340	17966	66.66	19380	19700	19000	25150	13560	19370	19223.67	0.00	0	1423	20636	20002	19566	18932	18496	20320	19250	47	5780	500	13550	10	1	9366542	1808	53.46	2.80	12	0.19	361.00	6887.00	40750	20240227	-52.64	16100	20231031	19.88	40750	-52.64	20240227	16300	18.40	20240805	40750	-52.64	20240227	16100	19.88	20231031	2.27	N	322310	500	46 억		0	N	N	0	N	00	N
99	20240813	151053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19240	-130	5	-0.67	316267890	16457	61.06	19380	19700	19000	25150	13560	19370	19217.83	0.00	0	1238	20636	20002	19566	18932	18496	20320	19250	47	5780	500	13550	10	1	9366542	1802	53.30	2.79	12	0.18	361.00	6887.00	40750	20240227	-52.79	16100	20231031	19.50	40750	-52.79	20240227	16300	18.04	20240805	40750	-52.79	20240227	16100	19.50	20231031	2.27	N	322310	500	46 억		0	N	N	0	N	00	N
100	20240813	141049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19120	-250	5	-1.29	273845660	14247	52.86	19380	19700	19000	25150	13560	19370	19221.29	0.00	0	394	20636	20002	19566	18932	18496	20320	19250	47	5780	500	13550	10	1	9366542	1791	52.96	2.78	12	0.15	361.00	6887.00	40750	20240227	-53.08	16100	20231031	18.76	40750	-53.08	20240227	16300	17.30	20240805	40750	-53.08	20240227	16100	18.76	20231031	2.27	N	322310	500	46 억		0	N	N	0	N	00	N
101	20240813	131050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19100	-270	5	-1.39	259256910	13484	50.03	19380	19700	19000	25150	13560	19370	19227.00	0.00	0	427	20636	20002	19566	18932	18496	20320	19250	47	5780	500	13550	10	1	9366542	1789	52.91	2.77	12	0.14	361.00	6887.00	40750	20240227	-53.13	16100	20231031	18.63	40750	-53.13	20240227	16300	17.18	20240805	40750	-53.13	20240227	16100	18.63	20231031	2.27	N	322310	500	46 억		0	N	N	0	N	00	N
102	20240813	121045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19130	-240	5	-1.24	231551380	12029	44.63	19380	19700	19000	25150	13560	19370	19249.43	0.00	0	-13	20636	20002	19566	18932	18496	20320	19250	47	5780	500	13550	10	1	9366542	1792	52.99	2.78	12	0.13	361.00	6887.00	40750	20240227	-53.06	16100	20231031	18.82	40750	-53.06	20240227	16300	17.36	20240805	40750	-53.06	20240227	16100	18.82	20231031	2.27	N	322310	500	46 억		0	N	N	0	N	00	N
103	20240813	111043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19050	-320	5	-1.65	213316780	11071	41.08	19380	19700	19010	25150	13560	19370	19268.07	0.00	0	-17	20636	20002	19566	18932	18496	20320	19250	47	5780	500	13550	10	1	9366542	1784	52.77	2.77	12	0.12	361.00	6887.00	40750	20240227	-53.25	16100	20231031	18.32	40750	-53.25	20240227	16300	16.87	20240805	40750	-53.25	20240227	16100	18.32	20231031	2.27	N	322310	500	46 억		0	N	N	0	N	00	N
104	20240813	101042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19210	-160	5	-0.83	126567350	6530	24.23	19380	19700	19210	25150	13560	19370	19382.44	0.00	0	-1518	20636	20002	19566	18932	18496	20320	19250	47	5780	500	13550	10	1	9366542	1799	53.21	2.79	12	0.07	361.00	6887.00	40750	20240227	-52.86	16100	20231031	19.32	40750	-52.86	20240227	16300	17.85	20240805	40750	-52.86	20240227	16100	19.32	20231031	2.27	N	322310	500	46 억		0	N	N	0	N	00	N
105	20240813	091049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19460	90	2	0.46	27961450	1436	5.33	19380	19700	19370	25150	13560	19370	19471.76	0.00	0	-919	20636	20002	19566	18932	18496	20320	19250	47	5780	500	13550	10	1	9366542	1823	53.91	2.83	12	0.02	361.00	6887.00	40750	20240227	-52.25	16100	20231031	20.87	40750	-52.25	20240227	16300	19.39	20240805	40750	-52.25	20240227	16100	20.87	20231031	2.27	N	322310	500	46 억		0	N	N	0	N	00	N
106	20240812	161033	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19370	40	2	0.21	527862460	26828	40.85	19330	20200	19130	25100	13540	19330	19675.80	0.00	0	-2941	20496	19912	19416	18832	18336	19665	18585	47	5770	500	13530	10	1	9366542	1814	53.66	2.81	12	0.29	361.00	6887.00	40750	20240227	-52.47	16100	20231031	20.31	40750	-52.47	20240227	16300	18.83	20240805	40750	-52.47	20240227	16100	20.31	20231031	2.29	N	322310	500	46 억		0	N	N	0	N	00	N
107	20240812	151037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19410	80	2	0.41	503114910	25552	38.91	19330	20200	19130	25100	13540	19330	19689.84	0.00	0	-2522	20496	19912	19416	18832	18336	19665	18585	47	5770	500	13530	10	1	9366542	1818	53.77	2.82	12	0.27	361.00	6887.00	40750	20240227	-52.37	16100	20231031	20.56	40750	-52.37	20240227	16300	19.08	20240805	40750	-52.37	20240227	16100	20.56	20231031	2.29	N	322310	500	46 억		0	N	N	0	N	00	N
108	20240812	141037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19640	310	2	1.60	352108770	17775	27.07	19330	20200	19330	25100	13540	19330	19809.21	0.00	0	-3767	20496	19912	19416	18832	18336	19665	18585	47	5770	500	13530	10	1	9366542	1840	54.40	2.85	12	0.19	361.00	6887.00	40750	20240227	-51.80	16100	20231031	21.99	40750	-51.80	20240227	16300	20.49	20240805	40750	-51.80	20240227	16100	21.99	20231031	2.29	N	322310	500	46 억		0	N	N	0	N	00	N
109	20240812	131032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19600	270	2	1.40	328915590	16592	25.26	19330	20200	19330	25100	13540	19330	19823.75	0.00	0	-3522	20496	19912	19416	18832	18336	19665	18585	47	5770	500	13530	10	1	9366542	1836	54.29	2.85	12	0.18	361.00	6887.00	40750	20240227	-51.90	16100	20231031	21.74	40750	-51.90	20240227	16300	20.25	20240805	40750	-51.90	20240227	16100	21.74	20231031	2.29	N	322310	500	46 억		0	N	N	0	N	00	N
110	20240812	121034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19730	400	2	2.07	289089870	14566	22.18	19330	20200	19330	25100	13540	19330	19846.89	0.00	0	-3214	20496	19912	19416	18832	18336	19665	18585	47	5770	500	13530	10	1	9366542	1848	54.65	2.86	12	0.16	361.00	6887.00	40750	20240227	-51.58	16100	20231031	22.55	40750	-51.58	20240227	16300	21.04	20240805	40750	-51.58	20240227	16100	22.55	20231031	2.29	N	322310	500	46 억		0	N	N	0	N	00	N
111	20240812	111037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19710	380	2	1.97	258630700	13020	19.83	19330	20200	19330	25100	13540	19330	19864.11	0.00	0	-3219	20496	19912	19416	18832	18336	19665	18585	47	5770	500	13530	10	1	9366542	1846	54.60	2.86	12	0.14	361.00	6887.00	40750	20240227	-51.63	16100	20231031	22.42	40750	-51.63	20240227	16300	20.92	20240805	40750	-51.63	20240227	16100	22.42	20231031	2.29	N	322310	500	46 억		0	N	N	0	N	00	N
112	20240812	101025	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19860	530	2	2.74	200783180	10097	15.37	19330	20200	19330	25100	13540	19330	19885.43	0.00	0	-1839	20496	19912	19416	18832	18336	19665	18585	47	5770	500	13530	10	1	9366542	1860	55.01	2.88	12	0.11	361.00	6887.00	40750	20240227	-51.26	16100	20231031	23.35	40750	-51.26	20240227	16300	21.84	20240805	40750	-51.26	20240227	16100	23.35	20231031	2.29	N	322310	500	46 억		0	N	N	0	N	00	N
113	20240812	091024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19710	380	2	1.97	42510700	2177	3.31	19330	19710	19330	25100	13540	19330	19527.19	0.00	0	-735	20496	19912	19416	18832	18336	19665	18585	47	5770	500	13530	10	1	9366542	1846	54.60	2.86	12	0.02	361.00	6887.00	40750	20240227	-51.63	16100	20231031	22.42	40750	-51.63	20240227	16300	20.92	20240805	40750	-51.63	20240227	16100	22.42	20231031	2.29	N	322310	500	46 억		0	N	N	0	N	00	N
114	20240809	161018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19330	840	2	4.54	1269367020	65516	164.68	19450	20000	18920	24000	12950	18490	19374.94	0.00	0	-7703	19016	18752	18416	18152	17816	18885	18285	47	5510	500	12940	10	1	9366542	1811	53.55	2.81	12	0.70	361.00	6887.00	40750	20240227	-52.56	16100	20231031	20.06	40750	-52.56	20240227	16300	18.59	20240805	40750	-52.56	20240227	16100	20.06	20231031	2.28	N	322310	500	46 억		0	N	N	0	N	00	N
115	20240809	151043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19590	1100	2	5.95	1234268750	63707	160.13	19450	20000	18920	24000	12950	18490	19374.15	0.00	0	-8038	19016	18752	18416	18152	17816	18885	18285	47	5510	500	12940	10	1	9366542	1835	54.27	2.84	12	0.68	361.00	6887.00	40750	20240227	-51.93	16100	20231031	21.68	40750	-51.93	20240227	16300	20.18	20240805	40750	-51.93	20240227	16100	21.68	20231031	2.28	N	322310	500	46 억		0	N	N	0	N	00	N
116	20240809	141049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19140	650	2	3.52	871512280	45193	113.59	19450	19660	18920	24000	12950	18490	19284.23	0.00	0	-12121	19016	18752	18416	18152	17816	18885	18285	47	5510	500	12940	10	1	9366542	1793	53.02	2.78	12	0.48	361.00	6887.00	40750	20240227	-53.03	16100	20231031	18.88	40750	-53.03	20240227	16300	17.42	20240805	40750	-53.03	20240227	16100	18.88	20231031	2.28	N	322310	500	46 억		0	N	N	0	N	00	N
117	20240809	131038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19150	660	2	3.57	727709220	37664	94.67	19450	19660	19080	24000	12950	18490	19321.08	0.00	0	-8605	19016	18752	18416	18152	17816	18885	18285	47	5510	500	12940	10	1	9366542	1794	53.05	2.78	12	0.40	361.00	6887.00	40750	20240227	-53.01	16100	20231031	18.94	40750	-53.01	20240227	16300	17.48	20240805	40750	-53.01	20240227	16100	18.94	20231031	2.28	N	322310	500	46 억		0	N	N	0	N	00	N
118	20240809	121039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19160	670	2	3.62	693557470	35881	90.19	19450	19660	19080	24000	12950	18490	19329.38	0.00	0	-9018	19016	18752	18416	18152	17816	18885	18285	47	5510	500	12940	10	1	9366542	1795	53.07	2.78	12	0.38	361.00	6887.00	40750	20240227	-52.98	16100	20231031	19.01	40750	-52.98	20240227	16300	17.55	20240805	40750	-52.98	20240227	16100	19.01	20231031	2.28	N	322310	500	46 억		0	N	N	0	N	00	N
119	20240809	111031	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19150	660	2	3.57	639819990	33069	83.12	19450	19660	19100	24000	12950	18490	19348.03	0.00	0	-9043	19016	18752	18416	18152	17816	18885	18285	47	5510	500	12940	10	1	9366542	1794	53.05	2.78	12	0.35	361.00	6887.00	40750	20240227	-53.01	16100	20231031	18.94	40750	-53.01	20240227	16300	17.48	20240805	40750	-53.01	20240227	16100	18.94	20231031	2.28	N	322310	500	46 억		0	N	N	0	N	00	N
120	20240809	101037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19280	790	2	4.27	537226740	27720	69.67	19450	19660	19180	24000	12950	18490	19380.47	0.00	0	-7766	19016	18752	18416	18152	17816	18885	18285	47	5510	500	12940	10	1	9366542	1806	53.41	2.80	12	0.30	361.00	6887.00	40750	20240227	-52.69	16100	20231031	19.75	40750	-52.69	20240227	16300	18.28	20240805	40750	-52.69	20240227	16100	19.75	20231031	2.28	N	322310	500	46 억		0	N	N	0	N	00	N
121	20240809	091034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19470	980	2	5.30	182095970	9383	23.58	19450	19660	19180	24000	12950	18490	19407.01	0.00	0	1233	19016	18752	18416	18152	17816	18885	18285	47	5510	500	12940	10	1	9366542	1824	53.93	2.83	12	0.10	361.00	6887.00	40750	20240227	-52.22	16100	20231031	20.93	40750	-52.22	20240227	16300	19.45	20240805	40750	-52.22	20240227	16100	20.93	20231031	2.28	N	322310	500	46 억		0	N	N	0	N	00	N
122	20240808	161015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18490	-280	5	-1.49	728079040	39692	33.20	18200	18680	18080	24400	13140	18770	18343.19	0.00	0	3334	20003	19386	18613	17996	17223	19695	18305	47	5630	500	13130	10	1	9366542	1732	51.22	2.68	12	0.42	361.00	6887.00	40750	20240227	-54.63	16100	20231031	14.84	40750	-54.63	20240227	16300	13.44	20240805	40750	-54.63	20240227	16100	14.84	20231031	2.35	N	322310	500	46 억		0	N	N	0	N	00	N
123	20240808	151030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18590	-180	5	-0.96	712818080	38867	32.51	18200	18680	18080	24400	13140	18770	18339.92	0.00	0	3249	20003	19386	18613	17996	17223	19695	18305	47	5630	500	13130	10	1	9366542	1741	51.50	2.70	12	0.41	361.00	6887.00	40750	20240227	-54.38	16100	20231031	15.47	40750	-54.38	20240227	16300	14.05	20240805	40750	-54.38	20240227	16100	15.47	20231031	2.35	N	322310	500	46 억		0	N	N	0	N	00	N
124	20240808	141030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18550	-220	5	-1.17	627929340	34272	28.67	18200	18680	18080	24400	13140	18770	18321.92	0.00	0	4481	20003	19386	18613	17996	17223	19695	18305	47	5630	500	13130	10	1	9366542	1737	51.39	2.69	12	0.37	361.00	6887.00	40750	20240227	-54.48	16100	20231031	15.22	40750	-54.48	20240227	16300	13.80	20240805	40750	-54.48	20240227	16100	15.22	20231031	2.35	N	322310	500	46 억		0	N	N	0	N	00	N
125	20240808	131028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18480	-290	5	-1.55	519542540	28405	23.76	18200	18680	18080	24400	13140	18770	18290.51	0.00	0	5607	20003	19386	18613	17996	17223	19695	18305	47	5630	500	13130	10	1	9366542	1731	51.19	2.68	12	0.30	361.00	6887.00	40750	20240227	-54.65	16100	20231031	14.78	40750	-54.65	20240227	16300	13.37	20240805	40750	-54.65	20240227	16100	14.78	20231031	2.35	N	322310	500	46 억		0	N	N	0	N	00	N
126	20240808	121033	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18480	-290	5	-1.55	434249820	23802	19.91	18200	18500	18080	24400	13140	18770	18244.24	0.00	0	5624	20003	19386	18613	17996	17223	19695	18305	47	5630	500	13130	10	1	9366542	1731	51.19	2.68	12	0.25	361.00	6887.00	40750	20240227	-54.65	16100	20231031	14.78	40750	-54.65	20240227	16300	13.37	20240805	40750	-54.65	20240227	16100	14.78	20231031	2.35	N	322310	500	46 억		0	N	N	0	N	00	N
127	20240808	111028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18440	-330	5	-1.76	401586440	22030	18.43	18200	18500	18080	24400	13140	18770	18229.05	0.00	0	5088	20003	19386	18613	17996	17223	19695	18305	47	5630	500	13130	10	1	9366542	1727	51.08	2.68	12	0.24	361.00	6887.00	40750	20240227	-54.75	16100	20231031	14.53	40750	-54.75	20240227	16300	13.13	20240805	40750	-54.75	20240227	16100	14.53	20231031	2.35	N	322310	500	46 억		0	N	N	0	N	00	N
128	20240808	101023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18210	-560	5	-2.98	333346900	18294	15.30	18200	18500	18080	24400	13140	18770	18221.62	0.00	0	4176	20003	19386	18613	17996	17223	19695	18305	47	5630	500	13130	10	1	9366542	1706	50.44	2.64	12	0.20	361.00	6887.00	40750	20240227	-55.31	16100	20231031	13.11	40750	-55.31	20240227	16300	11.72	20240805	40750	-55.31	20240227	16100	13.11	20231031	2.35	N	322310	500	46 억		0	N	N	0	N	00	N
129	20240808	091019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18460	-310	5	-1.65	88496790	4841	4.05	18200	18500	18200	24400	13140	18770	18280.58	0.00	0	2937	20003	19386	18613	17996	17223	19695	18305	47	5630	500	13130	10	1	9366542	1729	51.14	2.68	12	0.05	361.00	6887.00	40750	20240227	-54.70	16100	20231031	14.66	40750	-54.70	20240227	16300	13.25	20240805	40750	-54.70	20240227	16100	14.66	20231031	2.35	N	322310	500	46 억		0	N	N	0	N	00	N
130	20240807	161004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18770	1000	2	5.63	2197180650	118158	113.82	18110	19230	17840	23100	12440	17770	18595.94	0.00	0	-1507	18963	18366	17703	17106	16443	18665	17405	47	5330	500	12430	10	1	9366542	1758	51.99	2.73	12	1.26	361.00	6887.00	40750	20240227	-53.94	16100	20231031	16.58	40750	-53.94	20240227	16300	15.15	20240805	40750	-53.94	20240227	16100	16.58	20231031	2.47	N	322310	500	46 억		0	N	N	2	N	00	N
131	20240807	151018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18970	1200	2	6.75	2138910540	115075	110.85	18110	19230	17840	23100	12440	17770	18587.81	0.00	0	-1724	18963	18366	17703	17106	16443	18665	17405	47	5330	500	12430	10	1	9366542	1777	52.55	2.75	12	1.23	361.00	6887.00	40750	20240227	-53.45	16100	20231031	17.83	40750	-53.45	20240227	16300	16.38	20240805	40750	-53.45	20240227	16100	17.83	20231031	2.47	N	322310	500	46 억		0	N	N	2	N	00	N
132	20240807	141023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19190	1420	2	7.99	1875224430	101090	97.38	18110	19230	17840	23100	12440	17770	18550.82	0.00	0	446	18963	18366	17703	17106	16443	18665	17405	47	5330	500	12430	10	1	9366542	1797	53.16	2.79	12	1.08	361.00	6887.00	40750	20240227	-52.91	16100	20231031	19.19	40750	-52.91	20240227	16300	17.73	20240805	40750	-52.91	20240227	16100	19.19	20231031	2.47	N	322310	500	46 억		0	N	N	2	N	00	N
133	20240807	131017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18940	1170	2	6.58	1737574950	93851	90.40	18110	19230	17840	23100	12440	17770	18514.98	0.00	0	-888	18963	18366	17703	17106	16443	18665	17405	47	5330	500	12430	10	1	9366542	1774	52.47	2.75	12	1.00	361.00	6887.00	40750	20240227	-53.52	16100	20231031	17.64	40750	-53.52	20240227	16300	16.20	20240805	40750	-53.52	20240227	16100	17.64	20231031	2.47	N	322310	500	46 억		0	N	N	2	N	00	N
134	20240807	121019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19060	1290	2	7.26	1592479760	86217	83.05	18110	19230	17840	23100	12440	17770	18471.41	0.00	0	-2992	18963	18366	17703	17106	16443	18665	17405	47	5330	500	12430	10	1	9366542	1785	52.80	2.77	12	0.92	361.00	6887.00	40750	20240227	-53.23	16100	20231031	18.39	40750	-53.23	20240227	16300	16.93	20240805	40750	-53.23	20240227	16100	18.39	20231031	2.47	N	322310	500	46 억		0	N	N	2	N	00	N
135	20240807	111019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18800	1030	2	5.80	1321937490	72027	69.38	18110	19050	17840	23100	12440	17770	18354.17	0.00	0	-6305	18963	18366	17703	17106	16443	18665	17405	47	5330	500	12430	10	1	9366542	1761	52.08	2.73	12	0.77	361.00	6887.00	40750	20240227	-53.87	16100	20231031	16.77	40750	-53.87	20240227	16300	15.34	20240805	40750	-53.87	20240227	16100	16.77	20231031	2.47	N	322310	500	46 억		0	N	N	2	N	00	N
136	20240807	101011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17950	180	2	1.01	1026709680	56190	54.13	18110	18680	17840	23100	12440	17770	18273.00	0.00	0	-12175	18963	18366	17703	17106	16443	18665	17405	47	5330	500	12430	10	1	9366542	1681	49.72	2.61	12	0.60	361.00	6887.00	40750	20240227	-55.95	16100	20231031	11.49	40750	-55.95	20240227	16300	10.12	20240805	40750	-55.95	20240227	16100	11.49	20231031	2.47	N	322310	500	46 억		0	N	N	2	N	00	N
137	20240807	091040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18520	750	2	4.22	601514760	32812	31.61	18110	18680	18050	23100	12440	17770	18333.88	0.00	0	-8157	18963	18366	17703	17106	16443	18665	17405	47	5330	500	12430	10	1	9366542	1735	51.30	2.69	12	0.35	361.00	6887.00	40750	20240227	-54.55	16100	20231031	15.03	40750	-54.55	20240227	16300	13.62	20240805	40750	-54.55	20240227	16100	15.03	20231031	2.47	N	322310	500	46 억		0	N	N	2	N	00	N
138	20240806	160959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17770	910	2	5.40	1832514250	103029	57.64	17060	18300	17040	21900	11810	16860	17786.40	0.00	0	13170	21393	19126	17713	15446	14033	18420	14740	47	5040	500	11800	10	1	9366542	1664	49.22	2.58	12	1.10	361.00	6887.00	40750	20240227	-56.39	16100	20231031	10.37	40750	-56.39	20240227	16300	9.02	20240805	40750	-56.39	20240227	16100	10.37	20231031	2.51	N	322310	500	46 억		0	N	N	2	N	00	N
139	20240806	151014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17800	940	2	5.58	1760880250	99002	55.39	17060	18300	17040	21900	11810	16860	17786.31	0.00	0	12293	21393	19126	17713	15446	14033	18420	14740	47	5040	500	11800	10	1	9366542	1667	49.31	2.58	12	1.06	361.00	6887.00	40750	20240227	-56.32	16100	20231031	10.56	40750	-56.32	20240227	16300	9.20	20240805	40750	-56.32	20240227	16100	10.56	20231031	2.51	N	322310	500	46 억		0	N	N	0	N	00	N
140	20240806	141008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17830	970	2	5.75	1552230410	87280	48.83	17060	18300	17040	21900	11810	16860	17784.49	0.00	0	9734	21393	19126	17713	15446	14033	18420	14740	47	5040	500	11800	10	1	9366542	1670	49.39	2.59	12	0.93	361.00	6887.00	40750	20240227	-56.25	16100	20231031	10.75	40750	-56.25	20240227	16300	9.39	20240805	40750	-56.25	20240227	16100	10.75	20231031	2.51	N	322310	500	46 억		0	N	N	0	N	00	N
141	20240806	131014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17970	1110	2	6.58	1419688710	79869	44.69	17060	18300	17040	21900	11810	16860	17775.22	0.00	0	9929	21393	19126	17713	15446	14033	18420	14740	47	5040	500	11800	10	1	9366542	1683	49.78	2.61	12	0.85	361.00	6887.00	40750	20240227	-55.90	16100	20231031	11.61	40750	-55.90	20240227	16300	10.25	20240805	40750	-55.90	20240227	16100	11.61	20231031	2.51	N	322310	500	46 억		0	N	N	0	N	00	N
142	20240806	121015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17900	1040	2	6.17	1340525740	75450	42.21	17060	18300	17040	21900	11810	16860	17767.07	0.00	0	7798	21393	19126	17713	15446	14033	18420	14740	47	5040	500	11800	10	1	9366542	1677	49.58	2.60	12	0.81	361.00	6887.00	40750	20240227	-56.07	16100	20231031	11.18	40750	-56.07	20240227	16300	9.82	20240805	40750	-56.07	20240227	16100	11.18	20231031	2.51	N	322310	500	46 억		0	N	N	0	N	00	N
143	20240806	111001	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17790	930	2	5.52	1264276640	71177	39.82	17060	18300	17040	21900	11810	16860	17762.43	0.00	0	8597	21393	19126	17713	15446	14033	18420	14740	47	5040	500	11800	10	1	9366542	1666	49.28	2.58	12	0.76	361.00	6887.00	40750	20240227	-56.34	16100	20231031	10.50	40750	-56.34	20240227	16300	9.14	20240805	40750	-56.34	20240227	16100	10.50	20231031	2.51	N	322310	500	46 억		0	N	N	0	N	00	N
144	20240806	101002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18150	1290	2	7.65	974250650	54912	30.72	17060	18300	17040	21900	11810	16860	17742.04	0.00	0	12725	21393	19126	17713	15446	14033	18420	14740	47	5040	500	11800	10	1	9366542	1700	50.28	2.64	12	0.59	361.00	6887.00	40750	20240227	-55.46	16100	20231031	12.73	40750	-55.46	20240227	16300	11.35	20240805	40750	-55.46	20240227	16100	12.73	20231031	2.51	N	322310	500	46 억		0	N	N	0	N	00	N
145	20240806	091009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17040	180	2	1.07	291290750	16783	9.39	17060	17990	17040	21900	11810	16860	17356.30	0.00	0	-2616	21393	19126	17713	15446	14033	18420	14740	47	5040	500	11800	10	1	9366542	1596	47.20	2.47	12	0.18	361.00	6887.00	40750	20240227	-58.18	16100	20231031	5.84	40750	-58.18	20240227	16300	4.54	20240805	40750	-58.18	20240227	16100	5.84	20231031	2.51	N	322310	500	46 억		0	N	N	0	N	00	N
146	20240805	160947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16860	-3740	5	-18.16	3177183040	173751	140.13	19950	19980	16300	26750	14450	20600	18288.36	0.00	0	11674	22566	21582	21016	20032	19466	21300	19750	47	6150	500	14420	10	1	9366542	1579	46.70	2.45	12	1.86	361.00	6887.00	40750	20240227	-58.63	16100	20231031	4.72	40750	-58.63	20240227	16300	3.44	20240805	40750	-58.63	20240227	16100	4.72	20231031	2.50	N	322310	500	46 억		0	N	N	0	N	00	N
147	20240805	151004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16680	-3920	5	-19.03	2929001330	159051	128.28	19950	19980	16300	26750	14450	20600	18415.35	0.00	0	6182	22566	21582	21016	20032	19466	21300	19750	47	6150	500	14420	10	1	9366542	1562	46.20	2.42	12	1.70	361.00	6887.00	40750	20240227	-59.07	16100	20231031	3.60	40750	-59.07	20240227	16300	2.33	20240805	40750	-59.07	20240227	16100	3.60	20231031	2.50	N	322310	500	46 억		0	N	N	0	N	00	N
148	20240805	141004	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17700	-2900	5	-14.08	2329912590	123949	99.97	19950	19980	17700	26750	14450	20600	18797.20	0.00	0	4465	22566	21582	21016	20032	19466	21300	19750	47	6150	500	14420	10	1	9366542	1658	49.03	2.57	12	1.32	361.00	6887.00	40750	20240227	-56.56	16100	20231031	9.94	40750	-56.56	20240227	17700	0.00	20240805	40750	-56.56	20240227	16100	9.94	20231031	2.50	N	322310	500	46 억		0	N	N	0	N	00	N
149	20240805	131004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18140	-2460	5	-11.94	1936529460	102074	82.33	19950	19980	18050	26750	14450	20600	18971.66	0.00	0	4615	22566	21582	21016	20032	19466	21300	19750	47	6150	500	14420	10	1	9366542	1699	50.25	2.63	12	1.09	361.00	6887.00	40750	20240227	-55.48	16100	20231031	12.67	40750	-55.48	20240227	18050	0.50	20240805	40750	-55.48	20240227	16100	12.67	20231031	2.50	N	322310	500	46 억		0	N	N	0	N	00	N
150	20240805	120958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18320	-2280	5	-11.07	1514245300	78831	63.58	19950	19980	18320	26750	14450	20600	19208.58	0.00	0	-4372	22566	21582	21016	20032	19466	21300	19750	47	6150	500	14420	10	1	9366542	1716	50.75	2.66	12	0.84	361.00	6887.00	40750	20240227	-55.04	16100	20231031	13.79	40750	-55.04	20240227	18320	0.00	20240805	40750	-55.04	20240227	16100	13.79	20231031	2.50	N	322310	500	46 억		0	N	N	0	N	00	N
151	20240805	110957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18930	-1670	5	-8.11	1081625910	55593	44.84	19950	19980	18910	26750	14450	20600	19455.95	0.00	0	-9271	22566	21582	21016	20032	19466	21300	19750	47	6150	500	14420	10	1	9366542	1773	52.44	2.75	12	0.59	361.00	6887.00	40750	20240227	-53.55	16100	20231031	17.58	40750	-53.55	20240227	18910	0.11	20240805	40750	-53.55	20240227	16100	17.58	20231031	2.50	N	322310	500	46 억		0	N	N	0	N	00	N
152	20240805	100954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19300	-1300	5	-6.31	690117180	35148	28.35	19950	19980	19290	26750	14450	20600	19634.33	0.00	0	-8841	22566	21582	21016	20032	19466	21300	19750	47	6150	500	14420	10	1	9366542	1808	53.46	2.80	12	0.38	361.00	6887.00	40750	20240227	-52.64	16100	20231031	19.88	40750	-52.64	20240227	19290	0.05	20240805	40750	-52.64	20240227	16100	19.88	20231031	2.50	N	322310	500	46 억		0	N	N	0	N	00	N
153	20240805	090948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19710	-890	5	-4.32	158271080	8006	6.46	19950	19980	19660	26750	14450	20600	19768.02	0.00	0	-939	22566	21582	21016	20032	19466	21300	19750	47	6150	500	14420	10	1	9366542	1846	54.60	2.86	12	0.09	361.00	6887.00	40750	20240227	-51.63	16100	20231031	22.42	40750	-51.63	20240227	19660	0.25	20240805	40750	-51.63	20240227	16100	22.42	20231031	2.50	N	322310	500	46 억		0	N	N	0	N	00	N
154	20240802	160940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20600	-2100	5	-9.25	2615939250	122844	200.16	21800	22000	20450	29500	15900	22700	21296.37	0.00	0	-16482	25000	23850	23250	22100	21500	23550	21800	47	6800	500	15890	50	1	9366542	1930	57.06	2.99	12	1.31	361.00	6887.00	40750	20240227	-49.45	16100	20231031	27.95	40750	-49.45	20240227	20450	0.73	20240802	40750	-49.45	20240227	16100	27.95	20231031	2.66	N	322310	500	46 억		0	N	N	0	N	00	N
155	20240802	150940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20600	-2100	5	-9.25	2503984950	117409	191.30	21800	22000	20450	29500	15900	22700	21327.03	0.00	0	-17868	25000	23850	23250	22100	21500	23550	21800	47	6800	500	15890	50	1	9366542	1930	57.06	2.99	12	1.25	361.00	6887.00	40750	20240227	-49.45	16100	20231031	27.95	40750	-49.45	20240227	20450	0.73	20240802	40750	-49.45	20240227	16100	27.95	20231031	2.66	N	322310	500	46 억		0	N	N	0	N	00	N
156	20240802	140943	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21050	-1650	5	-7.27	1730986100	80161	130.61	21800	22000	21050	29500	15900	22700	21593.87	0.00	0	-21407	25000	23850	23250	22100	21500	23550	21800	47	6800	500	15890	50	1	9366542	1972	58.31	3.06	12	0.86	361.00	6887.00	40750	20240227	-48.34	16100	20231031	30.75	40750	-48.34	20240227	21050	0.00	20240802	40750	-48.34	20240227	16100	30.75	20231031	2.66	N	322310	500	46 억		0	N	N	0	N	00	N
157	20240802	130941	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21750	-950	5	-4.19	1222068000	56377	91.86	21800	22000	21500	29500	15900	22700	21676.71	0.00	0	-5998	25000	23850	23250	22100	21500	23550	21800	47	6800	500	15890	50	1	9366542	2037	60.25	3.16	12	0.60	361.00	6887.00	40750	20240227	-46.63	16100	20231031	35.09	40750	-46.63	20240227	21400	1.64	20240703	40750	-46.63	20240227	16100	35.09	20231031	2.66	N	322310	500	46 억		0	N	N	0	N	00	N
158	20240802	120941	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21650	-1050	5	-4.63	1137458700	52460	85.48	21800	22000	21500	29500	15900	22700	21682.40	0.00	0	-6087	25000	23850	23250	22100	21500	23550	21800	47	6800	500	15890	50	1	9366542	2028	59.97	3.14	12	0.56	361.00	6887.00	40750	20240227	-46.87	16100	20231031	34.47	40750	-46.87	20240227	21400	1.17	20240703	40750	-46.87	20240227	16100	34.47	20231031	2.66	N	322310	500	46 억		0	N	N	0	N	00	N
159	20240802	110941	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21750	-950	5	-4.19	949988250	43787	71.35	21800	22000	21500	29500	15900	22700	21695.67	0.00	0	-4437	25000	23850	23250	22100	21500	23550	21800	47	6800	500	15890	50	1	9366542	2037	60.25	3.16	12	0.47	361.00	6887.00	40750	20240227	-46.63	16100	20231031	35.09	40750	-46.63	20240227	21400	1.64	20240703	40750	-46.63	20240227	16100	35.09	20231031	2.66	N	322310	500	46 억		0	N	N	0	N	00	N
160	20240802	100937	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21900	-800	5	-3.52	723465650	33343	54.33	21800	22000	21500	29500	15900	22700	21697.68	0.00	0	-1930	25000	23850	23250	22100	21500	23550	21800	47	6800	500	15890	50	1	9366542	2051	60.66	3.18	12	0.36	361.00	6887.00	40750	20240227	-46.26	16100	20231031	36.02	40750	-46.26	20240227	21400	2.34	20240703	40750	-46.26	20240227	16100	36.02	20231031	2.66	N	322310	500	46 억		0	N	N	0	N	00	N
161	20240802	090943	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21750	-950	5	-4.19	186145750	8545	13.92	21800	21950	21700	29500	15900	22700	21784.17	0.00	0	1432	25000	23850	23250	22100	21500	23550	21800	47	6800	500	15890	50	1	9366542	2037	60.25	3.16	12	0.09	361.00	6887.00	40750	20240227	-46.63	16100	20231031	35.09	40750	-46.63	20240227	21400	1.64	20240703	40750	-46.63	20240227	16100	35.09	20231031	2.66	N	322310	500	46 억		0	N	N	0	N	00	N
162	20240801	160938	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22700	-600	5	-2.58	1381065900	59177	64.31	24000	24400	22650	30250	16350	23300	23338.67	0.00	0	-8831	24833	24066	22833	22066	20833	24450	22450	47	6950	500	16310	50	1	9366542	2126	62.88	3.30	12	0.63	361.00	6887.00	40750	20240227	-44.29	16100	20231031	40.99	40750	-44.29	20240227	21400	6.07	20240703	40750	-44.29	20240227	16100	40.99	20231031	2.62	N	322310	500	46 억		0	N	N	0	N	00	N
163	20240801	150959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22800	-500	5	-2.15	1326438050	56769	61.69	24000	24400	22700	30250	16350	23300	23365.53	0.00	0	-8612	24833	24066	22833	22066	20833	24450	22450	47	6950	500	16310	50	1	9366542	2136	63.16	3.31	12	0.61	361.00	6887.00	40750	20240227	-44.05	16100	20231031	41.61	40750	-44.05	20240227	21400	6.54	20240703	40750	-44.05	20240227	16100	41.61	20231031	2.62	N	322310	500	46 억		0	N	N	0	N	00	N
164	20240801	140949	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23150	-150	5	-0.64	1120064150	47749	51.89	24000	24400	22950	30250	16350	23300	23457.33	0.00	0	-5658	24833	24066	22833	22066	20833	24450	22450	47	6950	500	16310	50	1	9366542	2168	64.13	3.36	12	0.51	361.00	6887.00	40750	20240227	-43.19	16100	20231031	43.79	40750	-43.19	20240227	21400	8.18	20240703	40750	-43.19	20240227	16100	43.79	20231031	2.62	N	322310	500	46 억		0	N	N	0	N	00	N
165	20240801	130940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23100	-200	5	-0.86	1006136500	42814	46.53	24000	24400	22950	30250	16350	23300	23500.18	0.00	0	-3579	24833	24066	22833	22066	20833	24450	22450	47	6950	500	16310	50	1	9366542	2164	63.99	3.35	12	0.46	361.00	6887.00	40750	20240227	-43.31	16100	20231031	43.48	40750	-43.31	20240227	21400	7.94	20240703	40750	-43.31	20240227	16100	43.48	20231031	2.62	N	322310	500	46 억		0	N	N	0	N	00	N
166	20240801	120945	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23150	-150	5	-0.64	968261150	41178	44.75	24000	24400	22950	30250	16350	23300	23514.04	0.00	0	-3125	24833	24066	22833	22066	20833	24450	22450	47	6950	500	16310	50	1	9366542	2168	64.13	3.36	12	0.44	361.00	6887.00	40750	20240227	-43.19	16100	20231031	43.79	40750	-43.19	20240227	21400	8.18	20240703	40750	-43.19	20240227	16100	43.79	20231031	2.62	N	322310	500	46 억		0	N	N	0	N	00	N
167	20240801	110946	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23150	-150	5	-0.64	912845600	38782	42.14	24000	24400	22950	30250	16350	23300	23537.87	0.00	0	-2942	24833	24066	22833	22066	20833	24450	22450	47	6950	500	16310	50	1	9366542	2168	64.13	3.36	12	0.41	361.00	6887.00	40750	20240227	-43.19	16100	20231031	43.79	40750	-43.19	20240227	21400	8.18	20240703	40750	-43.19	20240227	16100	43.79	20231031	2.62	N	322310	500	46 억		0	N	N	0	N	00	N
168	20240801	100939	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23250	-50	5	-0.21	781854200	33111	35.98	24000	24400	23050	30250	16350	23300	23613.13	0.00	0	-1445	24833	24066	22833	22066	20833	24450	22450	47	6950	500	16310	50	1	9366542	2178	64.40	3.38	12	0.35	361.00	6887.00	40750	20240227	-42.94	16100	20231031	44.41	40750	-42.94	20240227	21400	8.64	20240703	40750	-42.94	20240227	16100	44.41	20231031	2.62	N	322310	500	46 억		0	N	N	0	N	00	N
169	20240801	090931	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23600	300	2	1.29	322714000	13467	14.63	24000	24400	23600	30250	16350	23300	23963.32	0.00	0	-2890	24833	24066	22833	22066	20833	24450	22450	47	6950	500	16310	50	1	9366542	2211	65.37	3.43	12	0.14	361.00	6887.00	40750	20240227	-42.09	16100	20231031	46.58	40750	-42.09	20240227	21400	10.28	20240703	40750	-42.09	20240227	16100	46.58	20231031	2.62	N	322310	500	46 억		0	N	N	0	N	00	N