KissMeData/323280/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	161134	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	18800	-2600	5	-12.15	56933043360	2810449	284.03	21800	23000	18120	27800	15000	21400	20259.95	4.98	0	-129727	23100	22250	20900	20050	18700	22675	20475	26	6400	100	0	10	1	25820730	4854	-335.71	14.89	12	10.88	-56.00	1263.00	23000	20240830	-18.26	2370	20231031	693.25	23000	-18.26	20240830	3260	476.69	20240422	23000	-18.26	20240830	2370	693.25	20231031	2.98	N	323280	100	25 억		1286451	N	N	0	N	02	N
3	20240830	151147	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	18970	-2430	5	-11.36	55528415040	2735838	276.49	21800	23000	18120	27800	15000	21400	20296.35	4.98	0	-121960	23100	22250	20900	20050	18700	22675	20475	26	6400	100	0	10	1	25820730	4898	-338.75	15.02	12	10.60	-56.00	1263.00	23000	20240830	-17.52	2370	20231031	700.42	23000	-17.52	20240830	3260	481.90	20240422	23000	-17.52	20240830	2370	700.42	20231031	2.98	N	323280	100	25 억		1286451	N	N	0	N	02	N
4	20240830	141145	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	18690	-2710	5	-12.66	49557057840	2420979	244.67	21800	23000	18120	27800	15000	21400	20469.54	4.98	0	-79227	23100	22250	20900	20050	18700	22675	20475	26	6400	100	0	10	1	25820730	4826	-333.75	14.80	12	9.38	-56.00	1263.00	23000	20240830	-18.74	2370	20231031	688.61	23000	-18.74	20240830	3260	473.31	20240422	23000	-18.74	20240830	2370	688.61	20231031	2.98	N	323280	100	25 억		1286451	N	N	0	N	02	N
5	20240830	131138	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	20800	-600	5	-2.80	23164467700	1051392	106.26	21800	23000	20250	27800	15000	21400	22032.67	4.98	0	-33139	23100	22250	20900	20050	18700	22675	20475	26	6400	100	0	50	1	25820730	5371	-371.43	16.47	12	4.07	-56.00	1263.00	23000	20240830	-9.57	2370	20231031	777.64	23000	-9.57	20240830	3260	538.04	20240422	23000	-9.57	20240830	2370	777.64	20231031	2.98	N	323280	100	25 억		1286451	N	N	0	N	02	N
6	20240830	121144	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	22200	800	2	3.74	16835901700	753727	76.17	21800	23000	21500	27800	15000	21400	22337.86	4.98	0	-23617	23100	22250	20900	20050	18700	22675	20475	26	6400	100	0	50	1	25820730	5732	-396.43	17.58	12	2.92	-56.00	1263.00	23000	20240830	-3.48	2370	20231031	836.71	23000	-3.48	20240830	3260	580.98	20240422	23000	-3.48	20240830	2370	836.71	20231031	2.98	N	323280	100	25 억		1286451	N	N	0	N	02	N
7	20240830	111156	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	22700	1300	2	6.07	15408395100	690215	69.76	21800	23000	21500	27800	15000	21400	22325.12	4.98	0	-23243	23100	22250	20900	20050	18700	22675	20475	26	6400	100	0	50	1	25820730	5861	-405.36	17.97	12	2.67	-56.00	1263.00	23000	20240830	-1.30	2370	20231031	857.81	23000	-1.30	20240830	3260	596.32	20240422	23000	-1.30	20240830	2370	857.81	20231031	2.98	N	323280	100	25 억		1286451	N	N	0	N	02	N
8	20240830	101150	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	22200	800	2	3.74	12249954700	550386	55.62	21800	23000	21500	27800	15000	21400	22258.27	4.98	0	-19650	23100	22250	20900	20050	18700	22675	20475	26	6400	100	0	50	1	25820730	5732	-396.43	17.58	12	2.13	-56.00	1263.00	23000	20240830	-3.48	2370	20231031	836.71	23000	-3.48	20240830	3260	580.98	20240422	23000	-3.48	20240830	2370	836.71	20231031	2.98	N	323280	100	25 억		1286451	N	N	0	N	02	N
9	20240830	091153	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	22950	1550	2	7.24	4856856150	218070	22.04	21800	22950	21700	27800	15000	21400	22275.20	4.98	0	13394	23100	22250	20900	20050	18700	22675	20475	26	6400	100	0	50	1	25820730	5926	-409.82	18.17	12	0.84	-56.00	1263.00	22950	20240830	0.00	2370	20231031	868.35	22950	0.00	20240830	3260	603.99	20240422	22950	0.00	20240830	2370	868.35	20231031	2.98	N	323280	100	25 억		1286451	N	N	0	N	02	N
10	20240829	161152	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	21400	1200	2	5.94	20307800100	981398	74.83	19900	21750	19550	26250	14150	20200	20691.86	4.75	0	56686	22060	21130	19920	18990	17780	21595	19455	26	6050	100	0	50	1	25820730	5526	-382.14	16.94	12	3.80	-56.00	1263.00	21750	20240829	-1.61	2370	20231031	802.95	21750	-1.61	20240829	3260	556.44	20240422	21750	-1.61	20240829	2370	802.95	20231031	3.03	N	323280	100	25 억		1226391	N	N	0	N	02	N
11	20240829	151204	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	21300	1100	2	5.45	19469716500	942282	71.84	19900	21750	19550	26250	14150	20200	20662.39	4.75	0	57174	22060	21130	19920	18990	17780	21595	19455	26	6050	100	0	50	1	25820730	5500	-380.36	16.86	12	3.65	-56.00	1263.00	21750	20240829	-2.07	2370	20231031	798.73	21750	-2.07	20240829	3260	553.37	20240422	21750	-2.07	20240829	2370	798.73	20231031	3.03	N	323280	100	25 억		1226391	N	N	0	N	02	N
12	20240829	141204	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	20800	600	2	2.97	14542251450	710849	54.20	19900	21100	19550	26250	14150	20200	20457.65	4.75	0	30010	22060	21130	19920	18990	17780	21595	19455	26	6050	100	0	50	1	25820730	5371	-371.43	16.47	12	2.75	-56.00	1263.00	21100	20240829	-1.42	2370	20231031	777.64	21100	-1.42	20240829	3260	538.04	20240422	21100	-1.42	20240829	2370	777.64	20231031	3.03	N	323280	100	25 억		1226391	N	N	0	N	02	N
13	20240829	131205	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	20850	650	2	3.22	12310469800	604096	46.06	19900	21100	19550	26250	14150	20200	20378.39	4.75	0	18170	22060	21130	19920	18990	17780	21595	19455	26	6050	100	0	50	1	25820730	5384	-372.32	16.51	12	2.34	-56.00	1263.00	21100	20240829	-1.18	2370	20231031	779.75	21100	-1.18	20240829	3260	539.57	20240422	21100	-1.18	20240829	2370	779.75	20231031	3.03	N	323280	100	25 억		1226391	N	N	0	N	02	N
14	20240829	121204	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20550	350	2	1.73	8520772900	421758	32.16	19900	20750	19550	26250	14150	20200	20202.99	4.75	0	-1682	22060	21130	19920	18990	17780	21595	19455	26	6050	100	0	50	1	25820730	5306	-366.96	16.27	12	1.63	-56.00	1263.00	20850	20240828	-1.44	2370	20231031	767.09	20850	-1.44	20240828	3260	530.37	20240422	20850	-1.44	20240828	2370	767.09	20231031	3.03	N	323280	100	25 억		1226391	N	N	0	N	02	N
15	20240829	111203	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20400	200	2	0.99	7495132450	371518	28.33	19900	20750	19550	26250	14150	20200	20174.33	4.75	0	-9349	22060	21130	19920	18990	17780	21595	19455	26	6050	100	0	50	1	25820730	5267	-364.29	16.15	12	1.44	-56.00	1263.00	20850	20240828	-2.16	2370	20231031	760.76	20850	-2.16	20240828	3260	525.77	20240422	20850	-2.16	20240828	2370	760.76	20231031	3.03	N	323280	100	25 억		1226391	N	N	0	N	02	N
16	20240829	101155	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20100	-100	5	-0.50	5489592250	273254	20.83	19900	20750	19550	26250	14150	20200	20089.63	4.75	0	-15047	22060	21130	19920	18990	17780	21595	19455	26	6050	100	0	50	1	25820730	5190	-358.93	15.91	12	1.06	-56.00	1263.00	20850	20240828	-3.60	2370	20231031	748.10	20850	-3.60	20240828	3260	516.56	20240422	20850	-3.60	20240828	2370	748.10	20231031	3.03	N	323280	100	25 억		1226391	N	N	0	N	02	N
17	20240829	091203	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20050	-150	5	-0.74	2883059830	143093	10.91	19900	20750	19550	26250	14150	20200	20148.09	4.75	0	-22065	22060	21130	19920	18990	17780	21595	19455	26	6050	100	0	50	1	25820730	5177	-358.04	15.87	12	0.55	-56.00	1263.00	20850	20240828	-3.84	2370	20231031	745.99	20850	-3.84	20240828	3260	515.03	20240422	20850	-3.84	20240828	2370	745.99	20231031	3.03	N	323280	100	25 억		1226391	N	N	0	N	02	N
18	20240828	161124	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	20200	1160	2	6.09	25996499070	1300812	47.68	19190	20850	18710	24750	13330	19040	19984.59	4.47	0	73012	21453	20246	18783	17576	16113	20850	18180	26	5710	100	0	50	1	25820730	5216	-360.71	15.99	12	5.04	-56.00	1263.00	20850	20240828	-3.12	2370	20231031	752.32	20850	-3.12	20240828	3260	519.63	20240422	20850	-3.12	20240828	2370	752.32	20231031	3.19	N	323280	100	25 억		1155209	N	N	0	N	02	N
19	20240828	151131	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	20400	1360	2	7.14	25213804370	1262199	46.26	19190	20850	18710	24750	13330	19040	19976.09	4.47	0	69357	21453	20246	18783	17576	16113	20850	18180	26	5710	100	0	50	1	25820730	5267	-364.29	16.15	12	4.89	-56.00	1263.00	20850	20240828	-2.16	2370	20231031	760.76	20850	-2.16	20240828	3260	525.77	20240422	20850	-2.16	20240828	2370	760.76	20231031	3.19	N	323280	100	25 억		1155209	N	N	0	N	02	N
20	20240828	141134	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	20100	1060	2	5.57	23656300120	1185008	43.43	19190	20850	18710	24750	13330	19040	19962.99	4.47	0	52028	21453	20246	18783	17576	16113	20850	18180	26	5710	100	0	50	1	25820730	5190	-358.93	15.91	12	4.59	-56.00	1263.00	20850	20240828	-3.60	2370	20231031	748.10	20850	-3.60	20240828	3260	516.56	20240422	20850	-3.60	20240828	2370	748.10	20231031	3.19	N	323280	100	25 억		1155209	N	N	0	N	02	N
21	20240828	131131	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	20050	1010	2	5.30	21761077510	1091184	39.99	19190	20850	18710	24750	13330	19040	19942.63	4.47	0	32603	21453	20246	18783	17576	16113	20850	18180	26	5710	100	0	50	1	25820730	5177	-358.04	15.87	12	4.23	-56.00	1263.00	20850	20240828	-3.84	2370	20231031	745.99	20850	-3.84	20240828	3260	515.03	20240422	20850	-3.84	20240828	2370	745.99	20231031	3.19	N	323280	100	25 억		1155209	N	N	0	N	02	N
22	20240828	121128	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	20200	1160	2	6.09	20615493690	1034091	37.90	19190	20850	18710	24750	13330	19040	19935.86	4.47	0	21230	21453	20246	18783	17576	16113	20850	18180	26	5710	100	0	50	1	25820730	5216	-360.71	15.99	12	4.00	-56.00	1263.00	20850	20240828	-3.12	2370	20231031	752.32	20850	-3.12	20240828	3260	519.63	20240422	20850	-3.12	20240828	2370	752.32	20231031	3.19	N	323280	100	25 억		1155209	N	N	0	N	02	N
23	20240828	111128	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	20150	1110	2	5.83	18831957110	945243	34.64	19190	20850	18710	24750	13330	19040	19922.87	4.47	0	14093	21453	20246	18783	17576	16113	20850	18180	26	5710	100	0	50	1	25820730	5203	-359.82	15.95	12	3.66	-56.00	1263.00	20850	20240828	-3.36	2370	20231031	750.21	20850	-3.36	20240828	3260	518.10	20240422	20850	-3.36	20240828	2370	750.21	20231031	3.19	N	323280	100	25 억		1155209	N	N	0	N	02	N
24	20240828	101156	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	20200	1160	2	6.09	10572134390	538559	19.74	19190	20500	18710	24750	13330	19040	19630.41	4.47	0	16433	21453	20246	18783	17576	16113	20850	18180	26	5710	100	0	50	1	25820730	5216	-360.71	15.99	12	2.09	-56.00	1263.00	20500	20240828	-1.46	2370	20231031	752.32	20500	-1.46	20240828	3260	519.63	20240422	20500	-1.46	20240828	2370	752.32	20231031	3.19	N	323280	100	25 억		1155209	N	N	0	N	02	N
25	20240828	091147	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19180	140	2	0.74	2284146910	119516	4.38	19190	19450	18710	24750	13330	19040	19111.64	4.47	0	-9554	21453	20246	18783	17576	16113	20850	18180	26	5710	100	0	10	1	25820730	4952	-342.50	15.19	12	0.46	-56.00	1263.00	19990	20240827	-4.05	2370	20231031	709.28	19990	-4.05	20240827	3260	488.34	20240422	19990	-4.05	20240827	2370	709.28	20231031	3.19	N	323280	100	25 억		1155209	N	N	0	N	02	N
26	20240827	161121	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	19040	1370	2	7.75	52102860560	2717843	539.92	17320	19990	17320	22950	12370	17670	19170.87	4.15	0	85393	18516	18092	17576	17152	16636	17835	16895	26	5280	100	0	10	1	25820730	4916	-340.00	15.08	12	10.53	-56.00	1263.00	19990	20240827	-4.75	2370	20231031	703.38	19990	-4.75	20240827	3260	484.05	20240422	19990	-4.75	20240827	2370	703.38	20231031	3.22	N	323280	100	25 억		1071551	N	N	0	N	02	N
27	20240827	151130	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	19160	1490	2	8.43	51232937830	2672290	530.87	17320	19990	17320	22950	12370	17670	19172.06	4.15	0	84045	18516	18092	17576	17152	16636	17835	16895	26	5280	100	0	10	1	25820730	4947	-342.14	15.17	12	10.35	-56.00	1263.00	19990	20240827	-4.15	2370	20231031	708.44	19990	-4.15	20240827	3260	487.73	20240422	19990	-4.15	20240827	2370	708.44	20231031	3.22	N	323280	100	25 억		1071551	N	N	0	N	02	N
28	20240827	141134	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	19230	1560	2	8.83	49378253860	2576029	511.75	17320	19990	17320	22950	12370	17670	19168.50	4.15	0	72395	18516	18092	17576	17152	16636	17835	16895	26	5280	100	0	10	1	25820730	4965	-343.39	15.23	12	9.98	-56.00	1263.00	19990	20240827	-3.80	2370	20231031	711.39	19990	-3.80	20240827	3260	489.88	20240422	19990	-3.80	20240827	2370	711.39	20231031	3.22	N	323280	100	25 억		1071551	N	N	0	N	02	N
29	20240827	131137	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	19140	1470	2	8.32	47279866170	2466496	489.99	17320	19990	17320	22950	12370	17670	19168.98	4.15	0	62972	18516	18092	17576	17152	16636	17835	16895	26	5280	100	0	10	1	25820730	4942	-341.79	15.15	12	9.55	-56.00	1263.00	19990	20240827	-4.25	2370	20231031	707.59	19990	-4.25	20240827	3260	487.12	20240422	19990	-4.25	20240827	2370	707.59	20231031	3.22	N	323280	100	25 억		1071551	N	N	0	N	02	N
30	20240827	121138	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	19700	2030	2	11.49	43389930110	2266159	450.19	17320	19990	17320	22950	12370	17670	19147.06	4.15	0	32922	18516	18092	17576	17152	16636	17835	16895	26	5280	100	0	10	1	25820730	5087	-351.79	15.60	12	8.78	-56.00	1263.00	19990	20240827	-1.45	2370	20231031	731.22	19990	-1.45	20240827	3260	504.29	20240422	19990	-1.45	20240827	2370	731.22	20231031	3.22	N	323280	100	25 억		1071551	N	N	0	N	02	N
31	20240827	111134	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	19060	1390	2	7.87	28609067340	1513473	300.66	17320	19950	17320	22950	12370	17670	18903.12	4.15	0	-38036	18516	18092	17576	17152	16636	17835	16895	26	5280	100	0	10	1	25820730	4921	-340.36	15.09	12	5.86	-56.00	1263.00	19950	20240827	-4.46	2370	20231031	704.22	19950	-4.46	20240827	3260	484.66	20240422	19950	-4.46	20240827	2370	704.22	20231031	3.22	N	323280	100	25 억		1071551	N	N	0	N	02	N
32	20240827	101131	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18200	530	2	3.00	5753954900	320380	63.65	17320	18500	17320	22950	12370	17670	17960.00	4.15	0	13251	18516	18092	17576	17152	16636	17835	16895	26	5280	100	0	10	1	25820730	4699	-325.00	14.41	12	1.24	-56.00	1263.00	18730	20240816	-2.83	2370	20231031	667.93	18730	-2.83	20240816	3260	458.28	20240422	18730	-2.83	20240816	2370	667.93	20231031	3.22	N	323280	100	25 억		1071551	N	N	0	N	02	N
33	20240827	091132	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17710	40	2	0.23	1185439700	67073	13.32	17320	18000	17320	22950	12370	17670	17673.89	4.15	0	-5565	18516	18092	17576	17152	16636	17835	16895	26	5280	100	0	10	1	25820730	4573	-316.25	14.02	12	0.26	-56.00	1263.00	18730	20240816	-5.45	2370	20231031	647.26	18730	-5.45	20240816	3260	443.25	20240422	18730	-5.45	20240816	2370	647.26	20231031	3.22	N	323280	100	25 억		1071551	N	N	0	N	02	N
34	20240826	161114	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17670	140	2	0.80	8714707760	498489	59.72	18000	18000	17060	22750	12280	17530	17481.86	4.30	0	-39419	18463	17996	17283	16816	16103	18230	17050	26	5220	100	0	10	1	25820730	4563	-315.54	13.99	12	1.93	-56.00	1263.00	18730	20240816	-5.66	2370	20231031	645.57	18730	-5.66	20240816	3260	442.02	20240422	18730	-5.66	20240816	2370	645.57	20231031	3.23	N	323280	100	25 억		1109379	N	N	0	N	02	N
35	20240826	151125	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17690	160	2	0.91	8400515800	480724	57.59	18000	18000	17060	22750	12280	17530	17474.72	4.30	0	-38601	18463	17996	17283	16816	16103	18230	17050	26	5220	100	0	10	1	25820730	4568	-315.89	14.01	12	1.86	-56.00	1263.00	18730	20240816	-5.55	2370	20231031	646.41	18730	-5.55	20240816	3260	442.64	20240422	18730	-5.55	20240816	2370	646.41	20231031	3.23	N	323280	100	25 억		1109379	N	N	0	N	02	N
36	20240826	141130	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17600	70	2	0.40	6289049240	361573	43.32	18000	18000	17060	22750	12280	17530	17393.58	4.30	0	-36807	18463	17996	17283	16816	16103	18230	17050	26	5220	100	0	10	1	25820730	4544	-314.29	13.94	12	1.40	-56.00	1263.00	18730	20240816	-6.03	2370	20231031	642.62	18730	-6.03	20240816	3260	439.88	20240422	18730	-6.03	20240816	2370	642.62	20231031	3.23	N	323280	100	25 억		1109379	N	N	0	N	02	N
37	20240826	131128	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17300	-230	5	-1.31	5406575790	311235	37.29	18000	18000	17060	22750	12280	17530	17371.36	4.30	0	-41328	18463	17996	17283	16816	16103	18230	17050	26	5220	100	0	10	1	25820730	4467	-308.93	13.70	12	1.21	-56.00	1263.00	18730	20240816	-7.63	2370	20231031	629.96	18730	-7.63	20240816	3260	430.67	20240422	18730	-7.63	20240816	2370	629.96	20231031	3.23	N	323280	100	25 억		1109379	N	N	0	N	02	N
38	20240826	121124	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17300	-230	5	-1.31	5072911090	291941	34.97	18000	18000	17060	22750	12280	17530	17376.49	4.30	0	-42789	18463	17996	17283	16816	16103	18230	17050	26	5220	100	0	10	1	25820730	4467	-308.93	13.70	12	1.13	-56.00	1263.00	18730	20240816	-7.63	2370	20231031	629.96	18730	-7.63	20240816	3260	430.67	20240422	18730	-7.63	20240816	2370	629.96	20231031	3.23	N	323280	100	25 억		1109379	N	N	0	N	02	N
39	20240826	111126	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17290	-240	5	-1.37	4641750880	267044	31.99	18000	18000	17060	22750	12280	17530	17381.97	4.30	0	-44928	18463	17996	17283	16816	16103	18230	17050	26	5220	100	0	10	1	25820730	4464	-308.75	13.69	12	1.03	-56.00	1263.00	18730	20240816	-7.69	2370	20231031	629.54	18730	-7.69	20240816	3260	430.37	20240422	18730	-7.69	20240816	2370	629.54	20231031	3.23	N	323280	100	25 억		1109379	N	N	0	N	02	N
40	20240826	101128	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17350	-180	5	-1.03	3832215660	220086	26.37	18000	18000	17060	22750	12280	17530	17412.36	4.30	0	-33403	18463	17996	17283	16816	16103	18230	17050	26	5220	100	0	10	1	25820730	4480	-309.82	13.74	12	0.85	-56.00	1263.00	18730	20240816	-7.37	2370	20231031	632.07	18730	-7.37	20240816	3260	432.21	20240422	18730	-7.37	20240816	2370	632.07	20231031	3.23	N	323280	100	25 억		1109379	N	N	0	N	02	N
41	20240826	091122	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17220	-310	5	-1.77	1981945250	112899	13.53	18000	18000	17210	22750	12280	17530	17555.03	4.30	0	-33600	18463	17996	17283	16816	16103	18230	17050	26	5220	100	0	10	1	25820730	4446	-307.50	13.63	12	0.44	-56.00	1263.00	18730	20240816	-8.06	2370	20231031	626.58	18730	-8.06	20240816	3260	428.22	20240422	18730	-8.06	20240816	2370	626.58	20231031	3.23	N	323280	100	25 억		1109379	N	N	0	N	02	N
42	20240823	161115	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17530	590	2	3.48	14338169520	828024	153.79	16570	17750	16570	22000	11860	16940	17315.75	3.87	0	112361	18086	17512	17096	16522	16106	17305	16315	26	5060	100	0	10	1	25820730	4526	-313.04	13.88	12	3.21	-56.00	1263.00	18730	20240816	-6.41	2370	20231031	639.66	18730	-6.41	20240816	3260	437.73	20240422	18730	-6.41	20240816	2370	639.66	20231031	3.28	N	323280	100	25 억		998601	N	N	0	N	02	N
43	20240823	151125	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17460	520	2	3.07	13674295920	790135	146.75	16570	17750	16570	22000	11860	16940	17306.31	3.87	0	115346	18086	17512	17096	16522	16106	17305	16315	26	5060	100	0	10	1	25820730	4508	-311.79	13.82	12	3.06	-56.00	1263.00	18730	20240816	-6.78	2370	20231031	636.71	18730	-6.78	20240816	3260	435.58	20240422	18730	-6.78	20240816	2370	636.71	20231031	3.28	N	323280	100	25 억		998601	N	N	0	N	02	N
44	20240823	141125	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17230	290	2	1.71	12105072190	700324	130.07	16570	17750	16570	22000	11860	16940	17284.99	3.87	0	108398	18086	17512	17096	16522	16106	17305	16315	26	5060	100	0	10	1	25820730	4449	-307.68	13.64	12	2.71	-56.00	1263.00	18730	20240816	-8.01	2370	20231031	627.00	18730	-8.01	20240816	3260	428.53	20240422	18730	-8.01	20240816	2370	627.00	20231031	3.28	N	323280	100	25 억		998601	N	N	0	N	02	N
45	20240823	131123	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17600	660	2	3.90	9557240940	554495	102.99	16570	17650	16570	22000	11860	16940	17235.97	3.87	0	99331	18086	17512	17096	16522	16106	17305	16315	26	5060	100	0	10	1	25820730	4544	-314.29	13.94	12	2.15	-56.00	1263.00	18730	20240816	-6.03	2370	20231031	642.62	18730	-6.03	20240816	3260	439.88	20240422	18730	-6.03	20240816	2370	642.62	20231031	3.28	N	323280	100	25 억		998601	N	N	0	N	02	N
46	20240823	121122	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17080	140	2	0.83	5505901840	322013	59.81	16570	17440	16570	22000	11860	16940	17098.41	3.87	0	27416	18086	17512	17096	16522	16106	17305	16315	26	5060	100	0	10	1	25820730	4410	-305.00	13.52	12	1.25	-56.00	1263.00	18730	20240816	-8.81	2370	20231031	620.68	18730	-8.81	20240816	3260	423.93	20240422	18730	-8.81	20240816	2370	620.68	20231031	3.28	N	323280	100	25 억		998601	N	N	0	N	02	N
47	20240823	111119	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17050	110	2	0.65	4959043790	289847	53.83	16570	17440	16570	22000	11860	16940	17109.21	3.87	0	30285	18086	17512	17096	16522	16106	17305	16315	26	5060	100	0	10	1	25820730	4402	-304.46	13.50	12	1.12	-56.00	1263.00	18730	20240816	-8.97	2370	20231031	619.41	18730	-8.97	20240816	3260	423.01	20240422	18730	-8.97	20240816	2370	619.41	20231031	3.28	N	323280	100	25 억		998601	N	N	0	N	02	N
48	20240823	101124	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17100	160	2	0.94	3792272080	221719	41.18	16570	17440	16570	22000	11860	16940	17104.00	3.87	0	21963	18086	17512	17096	16522	16106	17305	16315	26	5060	100	0	10	1	25820730	4415	-305.36	13.54	12	0.86	-56.00	1263.00	18730	20240816	-8.70	2370	20231031	621.52	18730	-8.70	20240816	3260	424.54	20240422	18730	-8.70	20240816	2370	621.52	20231031	3.28	N	323280	100	25 억		998601	N	N	0	N	02	N
49	20240823	091124	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17040	100	2	0.59	847571160	50172	9.32	16570	17140	16570	22000	11860	16940	16893.26	3.87	0	11758	18086	17512	17096	16522	16106	17305	16315	26	5060	100	0	10	1	25820730	4400	-304.29	13.49	12	0.19	-56.00	1263.00	18730	20240816	-9.02	2370	20231031	618.99	18730	-9.02	20240816	3260	422.70	20240422	18730	-9.02	20240816	2370	618.99	20231031	3.28	N	323280	100	25 억		998601	N	N	0	N	02	N
50	20240822	161117	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16940	-160	5	-0.94	9083427330	532900	57.60	17420	17670	16680	22200	11970	17100	17045.54	3.95	0	-21533	18793	17946	17063	16216	15333	18370	16640	26	5100	100	0	10	1	25820730	4374	-302.50	13.41	12	2.06	-56.00	1263.00	18730	20240816	-9.56	2370	20231031	614.77	18730	-9.56	20240816	3260	419.63	20240422	18730	-9.56	20240816	2370	614.77	20231031	3.38	N	323280	100	25 억		1019979	N	N	0	N	02	N
51	20240822	151126	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16940	-160	5	-0.94	8722696670	511596	55.29	17420	17670	16680	22200	11970	17100	17049.97	3.95	0	-21533	18793	17946	17063	16216	15333	18370	16640	26	5100	100	0	10	1	25820730	4374	-302.50	13.41	12	1.98	-56.00	1263.00	18730	20240816	-9.56	2370	20231031	614.77	18730	-9.56	20240816	3260	419.63	20240422	18730	-9.56	20240816	2370	614.77	20231031	3.38	N	323280	100	25 억		1019979	N	N	0	N	02	N
52	20240822	141127	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16920	-180	5	-1.05	7974209630	467265	50.50	17420	17670	16680	22200	11970	17100	17065.71	3.95	0	-17415	18793	17946	17063	16216	15333	18370	16640	26	5100	100	0	10	1	25820730	4369	-302.14	13.40	12	1.81	-56.00	1263.00	18730	20240816	-9.66	2370	20231031	613.92	18730	-9.66	20240816	3260	419.02	20240422	18730	-9.66	20240816	2370	613.92	20231031	3.38	N	323280	100	25 억		1019979	N	N	0	N	02	N
53	20240822	131125	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16860	-240	5	-1.40	7307701350	427938	46.25	17420	17670	16680	22200	11970	17100	17076.54	3.95	0	-15232	18793	17946	17063	16216	15333	18370	16640	26	5100	100	0	10	1	25820730	4353	-301.07	13.35	12	1.66	-56.00	1263.00	18730	20240816	-9.98	2370	20231031	611.39	18730	-9.98	20240816	3260	417.18	20240422	18730	-9.98	20240816	2370	611.39	20231031	3.38	N	323280	100	25 억		1019979	N	N	0	N	02	N
54	20240822	121130	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16920	-180	5	-1.05	6773164060	396133	42.82	17420	17670	16680	22200	11970	17100	17098.21	3.95	0	-11805	18793	17946	17063	16216	15333	18370	16640	26	5100	100	0	10	1	25820730	4369	-302.14	13.40	12	1.53	-56.00	1263.00	18730	20240816	-9.66	2370	20231031	613.92	18730	-9.66	20240816	3260	419.02	20240422	18730	-9.66	20240816	2370	613.92	20231031	3.38	N	323280	100	25 억		1019979	N	N	0	N	02	N
55	20240822	111119	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16890	-210	5	-1.23	6140213050	358775	38.78	17420	17670	16680	22200	11970	17100	17114.38	3.95	0	-11149	18793	17946	17063	16216	15333	18370	16640	26	5100	100	0	10	1	25820730	4361	-301.61	13.37	12	1.39	-56.00	1263.00	18730	20240816	-9.82	2370	20231031	612.66	18730	-9.82	20240816	3260	418.10	20240422	18730	-9.82	20240816	2370	612.66	20231031	3.38	N	323280	100	25 억		1019979	N	N	0	N	02	N
56	20240822	101118	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16880	-220	5	-1.29	4685937570	272083	29.41	17420	17670	16750	22200	11970	17100	17222.46	3.95	0	-7614	18793	17946	17063	16216	15333	18370	16640	26	5100	100	0	10	1	25820730	4359	-301.43	13.37	12	1.05	-56.00	1263.00	18730	20240816	-9.88	2370	20231031	612.24	18730	-9.88	20240816	3260	417.79	20240422	18730	-9.88	20240816	2370	612.24	20231031	3.38	N	323280	100	25 억		1019979	N	N	0	N	02	N
57	20240822	091120	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17510	410	2	2.40	1360357650	78077	8.44	17420	17570	17200	22200	11970	17100	17423.28	3.95	0	-2181	18793	17946	17063	16216	15333	18370	16640	26	5100	100	0	10	1	25820730	4521	-312.68	13.86	12	0.30	-56.00	1263.00	18730	20240816	-6.51	2370	20231031	638.82	18730	-6.51	20240816	3260	437.12	20240422	18730	-6.51	20240816	2370	638.82	20231031	3.38	N	323280	100	25 억		1019979	N	N	0	N	02	N
58	20240821	161112	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17100	-130	5	-0.75	15239652350	908076	31.93	16700	17910	16180	22350	12070	17230	16781.19	4.01	0	-14359	19750	18490	17330	16070	14910	19120	16700	26	5120	100	0	10	1	25820730	4415	-305.36	13.54	12	3.52	-56.00	1263.00	18730	20240816	-8.70	2370	20231031	621.52	18730	-8.70	20240816	3260	424.54	20240422	18730	-8.70	20240816	2370	621.52	20231031	3.98	N	323280	100	25 억		1034338	N	N	0	N	02	N
59	20240821	151128	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16960	-270	5	-1.57	14620044390	871685	30.65	16700	17910	16180	22350	12070	17230	16771.88	4.01	0	-8567	19750	18490	17330	16070	14910	19120	16700	26	5120	100	0	10	1	25820730	4379	-302.86	13.43	12	3.38	-56.00	1263.00	18730	20240816	-9.45	2370	20231031	615.61	18730	-9.45	20240816	3260	420.25	20240422	18730	-9.45	20240816	2370	615.61	20231031	3.98	N	323280	100	25 억		1034338	N	N	0	N	02	N
60	20240821	141124	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16890	-340	5	-1.97	9926117210	600780	21.13	16700	17200	16180	22350	12070	17230	16521.40	4.01	0	-11478	19750	18490	17330	16070	14910	19120	16700	26	5120	100	0	10	1	25820730	4361	-301.61	13.37	12	2.33	-56.00	1263.00	18730	20240816	-9.82	2370	20231031	612.66	18730	-9.82	20240816	3260	418.10	20240422	18730	-9.82	20240816	2370	612.66	20231031	3.98	N	323280	100	25 억		1034338	N	N	0	N	02	N
61	20240821	131132	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16740	-490	5	-2.84	9161806090	555223	19.52	16700	17200	16180	22350	12070	17230	16500.41	4.01	0	-15708	19750	18490	17330	16070	14910	19120	16700	26	5120	100	0	10	1	25820730	4322	-298.93	13.25	12	2.15	-56.00	1263.00	18730	20240816	-10.62	2370	20231031	606.33	18730	-10.62	20240816	3260	413.50	20240422	18730	-10.62	20240816	2370	606.33	20231031	3.98	N	323280	100	25 억		1034338	N	N	0	N	02	N
62	20240821	121130	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16890	-340	5	-1.97	8451252260	512781	18.03	16700	17200	16180	22350	12070	17230	16480.41	4.01	0	-15844	19750	18490	17330	16070	14910	19120	16700	26	5120	100	0	10	1	25820730	4361	-301.61	13.37	12	1.99	-56.00	1263.00	18730	20240816	-9.82	2370	20231031	612.66	18730	-9.82	20240816	3260	418.10	20240422	18730	-9.82	20240816	2370	612.66	20231031	3.98	N	323280	100	25 억		1034338	N	N	0	N	02	N
63	20240821	111124	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16530	-700	5	-4.06	6279175150	384228	13.51	16700	16800	16180	22350	12070	17230	16341.04	4.01	0	-11798	19750	18490	17330	16070	14910	19120	16700	26	5120	100	0	10	1	25820730	4268	-295.18	13.09	12	1.49	-56.00	1263.00	18730	20240816	-11.75	2370	20231031	597.47	18730	-11.75	20240816	3260	407.06	20240422	18730	-11.75	20240816	2370	597.47	20231031	3.98	N	323280	100	25 억		1034338	N	N	0	N	02	N
64	20240821	101130	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16310	-920	5	-5.34	5128984930	314054	11.04	16700	16800	16180	22350	12070	17230	16329.96	4.01	0	-17141	19750	18490	17330	16070	14910	19120	16700	26	5120	100	0	10	1	25820730	4211	-291.25	12.91	12	1.22	-56.00	1263.00	18730	20240816	-12.92	2370	20231031	588.19	18730	-12.92	20240816	3260	400.31	20240422	18730	-12.92	20240816	2370	588.19	20231031	3.98	N	323280	100	25 억		1034338	N	N	0	N	02	N
65	20240821	091121	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16250	-980	5	-5.69	2388223810	145934	5.13	16700	16800	16180	22350	12070	17230	16361.82	4.01	0	-25578	19750	18490	17330	16070	14910	19120	16700	26	5120	100	0	10	1	25820730	4196	-290.18	12.87	12	0.57	-56.00	1263.00	18730	20240816	-13.24	2370	20231031	585.65	18730	-13.24	20240816	3260	398.47	20240422	18730	-13.24	20240816	2370	585.65	20231031	3.98	N	323280	100	25 억		1034338	N	N	0	N	02	N
66	20240820	161108	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17230	1060	2	6.56	49244478510	2823209	138.18	16750	18590	16170	21000	11320	16170	17442.94	4.53	0	-135624	18916	17542	16826	15452	14736	17185	15095	26	4830	100	0	10	1	25820730	4449	-307.68	13.64	12	10.93	-56.00	1263.00	18730	20240816	-8.01	2370	20231031	627.00	18730	-8.01	20240816	3260	428.53	20240422	18730	-8.01	20240816	2370	627.00	20231031	4.45	N	323280	100	25 억		1169605	N	N	0	N	02	N
67	20240820	151121	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17280	1110	2	6.86	48652949860	2788861	136.50	16750	18590	16170	21000	11320	16170	17445.55	4.53	0	-133776	18916	17542	16826	15452	14736	17185	15095	26	4830	100	0	10	1	25820730	4462	-308.57	13.68	12	10.80	-56.00	1263.00	18730	20240816	-7.74	2370	20231031	629.11	18730	-7.74	20240816	3260	430.06	20240422	18730	-7.74	20240816	2370	629.11	20231031	4.45	N	323280	100	25 억		1169605	N	N	0	N	02	N
68	20240820	141117	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17180	1010	2	6.25	46533020200	2665088	130.44	16750	18590	16170	21000	11320	16170	17460.32	4.53	0	-149629	18916	17542	16826	15452	14736	17185	15095	26	4830	100	0	10	1	25820730	4436	-306.79	13.60	12	10.32	-56.00	1263.00	18730	20240816	-8.28	2370	20231031	624.89	18730	-8.28	20240816	3260	426.99	20240422	18730	-8.28	20240816	2370	624.89	20231031	4.45	N	323280	100	25 억		1169605	N	N	0	N	02	N
69	20240820	131120	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16900	730	2	4.51	44031202080	2517682	123.22	16750	18590	16170	21000	11320	16170	17488.89	4.53	0	-147909	18916	17542	16826	15452	14736	17185	15095	26	4830	100	0	10	1	25820730	4364	-301.79	13.38	12	9.75	-56.00	1263.00	18730	20240816	-9.77	2370	20231031	613.08	18730	-9.77	20240816	3260	418.40	20240422	18730	-9.77	20240816	2370	613.08	20231031	4.45	N	323280	100	25 억		1169605	N	N	0	N	02	N
70	20240820	121112	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17280	1110	2	6.86	40779591520	2328113	113.95	16750	18590	16170	21000	11320	16170	17516.27	4.53	0	-163229	18916	17542	16826	15452	14736	17185	15095	26	4830	100	0	10	1	25820730	4462	-308.57	13.68	12	9.02	-56.00	1263.00	18730	20240816	-7.74	2370	20231031	629.11	18730	-7.74	20240816	3260	430.06	20240422	18730	-7.74	20240816	2370	629.11	20231031	4.45	N	323280	100	25 억		1169605	N	N	0	N	02	N
71	20240820	111111	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17750	1580	2	9.77	31610985740	1800967	88.15	16750	18590	16170	21000	11320	16170	17552.38	4.53	0	-148923	18916	17542	16826	15452	14736	17185	15095	26	4830	100	0	10	1	25820730	4583	-316.96	14.05	12	6.97	-56.00	1263.00	18730	20240816	-5.23	2370	20231031	648.95	18730	-5.23	20240816	3260	444.48	20240422	18730	-5.23	20240816	2370	648.95	20231031	4.45	N	323280	100	25 억		1169605	N	N	0	N	02	N
72	20240820	101108	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16860	690	2	4.27	9197631380	550815	26.96	16750	17100	16170	21000	11320	16170	16698.41	4.53	0	-32404	18916	17542	16826	15452	14736	17185	15095	26	4830	100	0	10	1	25820730	4353	-301.07	13.35	12	2.13	-56.00	1263.00	18730	20240816	-9.98	2370	20231031	611.39	18730	-9.98	20240816	3260	417.18	20240422	18730	-9.98	20240816	2370	611.39	20231031	4.45	N	323280	100	25 억		1169605	N	N	0	N	02	N
73	20240820	091111	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16410	240	2	1.48	3782469570	227803	11.15	16750	16870	16170	21000	11320	16170	16604.51	4.53	0	-15453	18916	17542	16826	15452	14736	17185	15095	26	4830	100	0	10	1	25820730	4237	-293.04	12.99	12	0.88	-56.00	1263.00	18730	20240816	-12.39	2370	20231031	592.41	18730	-12.39	20240816	3260	403.37	20240422	18730	-12.39	20240816	2370	592.41	20231031	4.45	N	323280	100	25 억		1169605	N	N	0	N	02	N
74	20240819	161059	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16170	-2140	5	-11.69	34109948030	2017372	19.87	18150	18200	16110	23800	12820	18310	16906.08	4.85	0	-86365	20250	19280	17760	16790	15270	19765	17275	26	5490	100	0	10	1	25820730	4175	-288.75	12.80	12	7.81	-56.00	1263.00	18730	20240816	-13.67	2370	20231031	582.28	18730	-13.67	20240816	3260	396.01	20240422	18730	-13.67	20240816	2370	582.28	20231031	4.70	N	323280	100	25 억		1251333	N	N	0	N	02	N
75	20240819	151109	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16310	-2000	5	-10.92	32757015180	1933985	19.05	18150	18200	16110	23800	12820	18310	16934.12	4.85	0	-94236	20250	19280	17760	16790	15270	19765	17275	26	5490	100	0	10	1	25820730	4211	-291.25	12.91	12	7.49	-56.00	1263.00	18730	20240816	-12.92	2370	20231031	588.19	18730	-12.92	20240816	3260	400.31	20240422	18730	-12.92	20240816	2370	588.19	20231031	4.70	N	323280	100	25 억		1251333	N	N	0	N	02	N
76	20240819	141110	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16380	-1930	5	-10.54	30561493440	1799831	17.73	18150	18200	16110	23800	12820	18310	16976.60	4.85	0	-100612	20250	19280	17760	16790	15270	19765	17275	26	5490	100	0	10	1	25820730	4229	-292.50	12.97	12	6.97	-56.00	1263.00	18730	20240816	-12.55	2370	20231031	591.14	18730	-12.55	20240816	3260	402.45	20240422	18730	-12.55	20240816	2370	591.14	20231031	4.70	N	323280	100	25 억		1251333	N	N	0	N	02	N
77	20240819	131105	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16730	-1580	5	-8.63	24548794980	1433194	14.11	18150	18200	16620	23800	12820	18310	17124.72	4.85	0	-142006	20250	19280	17760	16790	15270	19765	17275	26	5490	100	0	10	1	25820730	4320	-298.75	13.25	12	5.55	-56.00	1263.00	18730	20240816	-10.68	2370	20231031	605.91	18730	-10.68	20240816	3260	413.19	20240422	18730	-10.68	20240816	2370	605.91	20231031	4.70	N	323280	100	25 억		1251333	N	N	0	N	02	N
78	20240819	121104	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16950	-1360	5	-7.43	21678886090	1262438	12.43	18150	18200	16620	23800	12820	18310	17167.84	4.85	0	-128637	20250	19280	17760	16790	15270	19765	17275	26	5490	100	0	10	1	25820730	4377	-302.68	13.42	12	4.89	-56.00	1263.00	18730	20240816	-9.50	2370	20231031	615.19	18730	-9.50	20240816	3260	419.94	20240422	18730	-9.50	20240816	2370	615.19	20231031	4.70	N	323280	100	25 억		1251333	N	N	0	N	02	N
79	20240819	111107	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17030	-1280	5	-6.99	20501860990	1192963	11.75	18150	18200	16620	23800	12820	18310	17181.07	4.85	0	-125591	20250	19280	17760	16790	15270	19765	17275	26	5490	100	0	10	1	25820730	4397	-304.11	13.48	12	4.62	-56.00	1263.00	18730	20240816	-9.08	2370	20231031	618.57	18730	-9.08	20240816	3260	422.39	20240422	18730	-9.08	20240816	2370	618.57	20231031	4.70	N	323280	100	25 억		1251333	N	N	0	N	02	N
80	20240819	101105	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16990	-1320	5	-7.21	17787558960	1032551	10.17	18150	18200	16620	23800	12820	18310	17221.69	4.85	0	-105493	20250	19280	17760	16790	15270	19765	17275	26	5490	100	0	10	1	25820730	4387	-303.39	13.45	12	4.00	-56.00	1263.00	18730	20240816	-9.29	2370	20231031	616.88	18730	-9.29	20240816	3260	421.17	20240422	18730	-9.29	20240816	2370	616.88	20231031	4.70	N	323280	100	25 억		1251333	N	N	0	N	02	N
81	20240819	091103	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16960	-1350	5	-7.37	8491931490	495381	4.88	18150	18200	16620	23800	12820	18310	17130.66	4.85	0	-83794	20250	19280	17760	16790	15270	19765	17275	26	5490	100	0	10	1	25820730	4379	-302.86	13.43	12	1.92	-56.00	1263.00	18730	20240816	-9.45	2370	20231031	615.61	18730	-9.45	20240816	3260	420.25	20240422	18730	-9.45	20240816	2370	615.61	20231031	4.70	N	323280	100	25 억		1251333	N	N	0	N	02	N
82	20240816	161056	54	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	18310	1560	2	9.31	179221889170	10106288	128.08	17260	18730	16240	21750	11730	16750	17732.99	2.19	0	684526	19310	18030	15470	14190	11630	18670	14830	26	5000	100	10720	10	1	25820730	4728	-326.96	14.50	12	39.14	-56.00	1263.00	18730	20240816	-2.24	2370	20231031	672.57	18730	-2.24	20240816	3260	461.66	20240422	18730	-2.24	20240816	2370	672.57	20231031	4.45	N	323280	100	25 억		564968	N	N	0	N	01	N
83	20240816	151102	54	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	18200	1450	2	8.66	176500274330	9956647	126.19	17260	18730	16240	21750	11730	16750	17726.88	2.19	0	651424	19310	18030	15470	14190	11630	18670	14830	26	5000	100	10720	10	1	25820730	4699	-325.00	14.41	12	38.56	-56.00	1263.00	18730	20240816	-2.83	2370	20231031	667.93	18730	-2.83	20240816	3260	458.28	20240422	18730	-2.83	20240816	2370	667.93	20231031	4.45	N	323280	100	25 억		564968	N	N	0	N	01	N
84	20240816	141105	54	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	18100	1350	2	8.06	165664218770	9361442	118.64	17260	18730	16240	21750	11730	16750	17696.44	2.19	0	510884	19310	18030	15470	14190	11630	18670	14830	26	5000	100	10720	10	1	25820730	4674	-323.21	14.33	12	36.26	-56.00	1263.00	18730	20240816	-3.36	2370	20231031	663.71	18730	-3.36	20240816	3260	455.21	20240422	18730	-3.36	20240816	2370	663.71	20231031	4.45	N	323280	100	25 억		564968	N	N	0	N	01	N
85	20240816	131106	54	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	17910	1160	2	6.93	155914307350	8821725	111.80	17260	18730	16240	21750	11730	16750	17673.90	2.19	0	354222	19310	18030	15470	14190	11630	18670	14830	26	5000	100	10720	10	1	25820730	4624	-319.82	14.18	12	34.17	-56.00	1263.00	18730	20240816	-4.38	2370	20231031	655.70	18730	-4.38	20240816	3260	449.39	20240422	18730	-4.38	20240816	2370	655.70	20231031	4.45	N	323280	100	25 억		564968	N	N	0	N	01	N
86	20240816	121059	54	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	17450	700	2	4.18	148793441080	8416551	106.67	17260	18730	16240	21750	11730	16750	17678.67	2.19	0	262989	19310	18030	15470	14190	11630	18670	14830	26	5000	100	10720	10	1	25820730	4506	-311.61	13.82	12	32.60	-56.00	1263.00	18730	20240816	-6.83	2370	20231031	636.29	18730	-6.83	20240816	3260	435.28	20240422	18730	-6.83	20240816	2370	636.29	20231031	4.45	N	323280	100	25 억		564968	N	N	0	N	01	N
87	20240816	111105	54	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	18120	1370	2	8.18	138140695350	7816604	99.06	17260	18730	16240	21750	11730	16750	17672.73	2.19	0	214198	19310	18030	15470	14190	11630	18670	14830	26	5000	100	10720	10	1	25820730	4679	-323.57	14.35	12	30.27	-56.00	1263.00	18730	20240816	-3.26	2370	20231031	664.56	18730	-3.26	20240816	3260	455.83	20240422	18730	-3.26	20240816	2370	664.56	20231031	4.45	N	323280	100	25 억		564968	N	N	0	N	01	N
88	20240816	101100	54	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	17800	1050	2	6.27	121480820460	6897296	87.41	17260	18730	16240	21750	11730	16750	17612.82	2.19	0	49684	19310	18030	15470	14190	11630	18670	14830	26	5000	100	10720	10	1	25820730	4596	-317.86	14.09	12	26.71	-56.00	1263.00	18730	20240816	-4.97	2370	20231031	651.05	18730	-4.97	20240816	3260	446.01	20240422	18730	-4.97	20240816	2370	651.05	20231031	4.45	N	323280	100	25 억		564968	N	N	0	N	01	N
89	20240816	091103	54	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	16750	0	3	0.00	22582208820	1350212	17.11	17260	17330	16240	21750	11730	16750	16724.94	2.19	0	56400	19310	18030	15470	14190	11630	18670	14830	26	5000	100	10720	10	1	25820730	4325	-299.11	13.26	12	5.23	-56.00	1263.00	17330	20240816	-3.35	2370	20231031	606.75	17330	-3.35	20240816	3260	413.80	20240422	17330	-3.35	20240816	2370	606.75	20231031	4.45	N	323280	100	25 억		564968	N	N	0	N	01	N
90	20240814	161102	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	16750	3860	1	29.95	123556353300	7885407	371.03	13000	16750	12910	16750	9030	12890	15669.07	1.40	0	203700	14063	13476	12913	12326	11763	13770	12620	26	3860	100	8240	10	1	25820730	4325	-299.11	13.26	12	30.54	-56.00	1263.00	16750	20240814	0.00	2370	20231031	606.75	16750	0.00	20240814	3260	413.80	20240422	16750	0.00	20240814	2370	606.75	20231031	4.31	N	323280	100	25 억		361657	N	N	0	N	00	N
91	20240814	151104	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	16750	3860	1	29.95	123442888800	7878633	370.71	13000	16750	12910	16750	9030	12890	15668.16	1.40	0	206392	14063	13476	12913	12326	11763	13770	12620	26	3860	100	8240	10	1	25820730	4325	-299.11	13.26	12	30.51	-56.00	1263.00	16750	20240814	0.00	2370	20231031	606.75	16750	0.00	20240814	3260	413.80	20240422	16750	0.00	20240814	2370	606.75	20231031	4.31	N	323280	100	25 억		361657	N	N	0	N	00	N
92	20240814	141110	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	16750	3860	1	29.95	122993603550	7851810	369.45	13000	16750	12910	16750	9030	12890	15664.46	1.40	0	206392	14063	13476	12913	12326	11763	13770	12620	26	3860	100	8240	10	1	25820730	4325	-299.11	13.26	12	30.41	-56.00	1263.00	16750	20240814	0.00	2370	20231031	606.75	16750	0.00	20240814	3260	413.80	20240422	16750	0.00	20240814	2370	606.75	20231031	4.31	N	323280	100	25 억		361657	N	N	0	N	00	N
93	20240814	131106	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	16750	3860	1	29.95	122170810050	7802688	367.14	13000	16750	12910	16750	9030	12890	15657.63	1.40	0	206392	14063	13476	12913	12326	11763	13770	12620	26	3860	100	8240	10	1	25820730	4325	-299.11	13.26	12	30.22	-56.00	1263.00	16750	20240814	0.00	2370	20231031	606.75	16750	0.00	20240814	3260	413.80	20240422	16750	0.00	20240814	2370	606.75	20231031	4.31	N	323280	100	25 억		361657	N	N	0	N	00	N
94	20240814	121100	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	16750	3860	1	29.95	121788608550	7779870	366.06	13000	16750	12910	16750	9030	12890	15654.42	1.40	0	206392	14063	13476	12913	12326	11763	13770	12620	26	3860	100	8240	10	1	25820730	4325	-299.11	13.26	12	30.13	-56.00	1263.00	16750	20240814	0.00	2370	20231031	606.75	16750	0.00	20240814	3260	413.80	20240422	16750	0.00	20240814	2370	606.75	20231031	4.31	N	323280	100	25 억		361657	N	N	0	N	00	N
95	20240814	111055	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	16750	3860	1	29.95	121271033550	7748970	364.61	13000	16750	12910	16750	9030	12890	15650.05	1.40	0	206392	14063	13476	12913	12326	11763	13770	12620	26	3860	100	8240	10	1	25820730	4325	-299.11	13.26	12	30.01	-56.00	1263.00	16750	20240814	0.00	2370	20231031	606.75	16750	0.00	20240814	3260	413.80	20240422	16750	0.00	20240814	2370	606.75	20231031	4.31	N	323280	100	25 억		361657	N	N	0	N	00	N
96	20240814	101052	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	16350	3460	2	26.84	88928877040	5800565	272.93	13000	16700	12910	16750	9030	12890	15331.19	1.40	0	126052	14063	13476	12913	12326	11763	13770	12620	26	3860	100	8240	10	1	25820730	4222	-291.96	12.95	12	22.46	-56.00	1263.00	16700	20240814	-2.10	2370	20231031	589.87	16700	-2.10	20240814	3260	401.53	20240422	16700	-2.10	20240814	2370	589.87	20231031	4.31	N	323280	100	25 억		361657	N	N	0	N	00	N
97	20240814	091128	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13840	950	2	7.37	4754714830	354165	16.66	13000	13850	12910	16750	9030	12890	13425.55	1.40	0	81093	14063	13476	12913	12326	11763	13770	12620	26	3860	100	8240	10	1	25820730	3574	-247.14	10.96	12	1.37	-56.00	1263.00	14210	20240626	-2.60	2370	20231031	483.97	14210	-2.60	20240626	3260	324.54	20240422	14210	-2.60	20240626	2370	483.97	20231031	4.31	N	323280	100	25 억		361657	N	N	0	N	00	N
98	20240813	161046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12890	420	2	3.37	27558362620	2115794	98.67	12470	13500	12350	16210	8730	12470	13025.29	1.31	0	20290	13650	13060	12390	11800	11130	13355	12095	26	3740	100	7980	10	1	25820730	3328	-230.18	10.21	12	8.19	-56.00	1263.00	14210	20240626	-9.29	2370	20231031	443.88	14210	-9.29	20240626	3260	295.40	20240422	14210	-9.29	20240626	2370	443.88	20231031	4.23	N	323280	100	25 억		339256	N	N	0	N	00	N
99	20240813	151054	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12980	510	2	4.09	27021645380	2074164	96.73	12470	13500	12350	16210	8730	12470	13027.81	1.31	0	20754	13650	13060	12390	11800	11130	13355	12095	26	3740	100	7980	10	1	25820730	3352	-231.79	10.28	12	8.03	-56.00	1263.00	14210	20240626	-8.66	2370	20231031	447.68	14210	-8.66	20240626	3260	298.16	20240422	14210	-8.66	20240626	2370	447.68	20231031	4.23	N	323280	100	25 억		339256	N	N	0	N	00	N
100	20240813	141051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12950	480	2	3.85	24942691500	1914213	89.27	12470	13500	12350	16210	8730	12470	13030.35	1.31	0	13806	13650	13060	12390	11800	11130	13355	12095	26	3740	100	7980	10	1	25820730	3344	-231.25	10.25	12	7.41	-56.00	1263.00	14210	20240626	-8.87	2370	20231031	446.41	14210	-8.87	20240626	3260	297.24	20240422	14210	-8.87	20240626	2370	446.41	20231031	4.23	N	323280	100	25 억		339256	N	N	0	N	00	N
101	20240813	131052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12850	380	2	3.05	23866404450	1830769	85.37	12470	13500	12350	16210	8730	12470	13036.37	1.31	0	21149	13650	13060	12390	11800	11130	13355	12095	26	3740	100	7980	10	1	25820730	3318	-229.46	10.17	12	7.09	-56.00	1263.00	14210	20240626	-9.57	2370	20231031	442.19	14210	-9.57	20240626	3260	294.17	20240422	14210	-9.57	20240626	2370	442.19	20231031	4.23	N	323280	100	25 억		339256	N	N	0	N	00	N
102	20240813	121046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12950	480	2	3.85	22939478040	1758804	82.02	12470	13500	12350	16210	8730	12470	13042.76	1.31	0	37028	13650	13060	12390	11800	11130	13355	12095	26	3740	100	7980	10	1	25820730	3344	-231.25	10.25	12	6.81	-56.00	1263.00	14210	20240626	-8.87	2370	20231031	446.41	14210	-8.87	20240626	3260	297.24	20240422	14210	-8.87	20240626	2370	446.41	20231031	4.23	N	323280	100	25 억		339256	N	N	0	N	00	N
103	20240813	111045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12870	400	2	3.21	21319630480	1632642	76.14	12470	13500	12350	16210	8730	12470	13058.47	1.31	0	53917	13650	13060	12390	11800	11130	13355	12095	26	3740	100	7980	10	1	25820730	3323	-229.82	10.19	12	6.32	-56.00	1263.00	14210	20240626	-9.43	2370	20231031	443.04	14210	-9.43	20240626	3260	294.79	20240422	14210	-9.43	20240626	2370	443.04	20231031	4.23	N	323280	100	25 억		339256	N	N	0	N	00	N
104	20240813	101043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13120	650	2	5.21	17650336000	1349276	62.92	12470	13500	12350	16210	8730	12470	13081.47	1.31	0	61467	13650	13060	12390	11800	11130	13355	12095	26	3740	100	7980	10	1	25820730	3388	-234.29	10.39	12	5.23	-56.00	1263.00	14210	20240626	-7.67	2370	20231031	453.59	14210	-7.67	20240626	3260	302.45	20240422	14210	-7.67	20240626	2370	453.59	20231031	4.23	N	323280	100	25 억		339256	N	N	0	N	00	N
105	20240813	091051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12640	170	2	1.36	2420264330	191798	8.94	12470	12810	12350	16210	8730	12470	12619.05	1.31	0	-11500	13650	13060	12390	11800	11130	13355	12095	26	3740	100	7980	10	1	25820730	3264	-225.71	10.01	12	0.74	-56.00	1263.00	14210	20240626	-11.05	2370	20231031	433.33	14210	-11.05	20240626	3260	287.73	20240422	14210	-11.05	20240626	2370	433.33	20231031	4.23	N	323280	100	25 억		339256	N	N	0	N	00	N
106	20240812	161034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12470	970	2	8.43	26197033710	2104998	139.60	11830	12980	11720	14950	8050	11500	12445.17	1.24	0	20542	12546	12022	11686	11162	10826	11855	10995	26	3450	100	7360	10	1	25820730	3220	-222.68	9.87	12	8.15	-56.00	1263.00	14210	20240626	-12.24	2370	20231031	426.16	14210	-12.24	20240626	3260	282.52	20240422	14210	-12.24	20240626	2370	426.16	20231031	4.13	N	323280	100	25 억		319611	N	N	0	N	00	N
107	20240812	151039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12380	880	2	7.65	25373998910	2038904	135.22	11830	12980	11720	14950	8050	11500	12444.96	1.24	0	17854	12546	12022	11686	11162	10826	11855	10995	26	3450	100	7360	10	1	25820730	3197	-221.07	9.80	12	7.90	-56.00	1263.00	14210	20240626	-12.88	2370	20231031	422.36	14210	-12.88	20240626	3260	279.75	20240422	14210	-12.88	20240626	2370	422.36	20231031	4.13	N	323280	100	25 억		319611	N	N	0	N	00	N
108	20240812	141038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12460	960	2	8.35	24125419500	1938117	128.53	11830	12980	11720	14950	8050	11500	12447.91	1.24	0	22633	12546	12022	11686	11162	10826	11855	10995	26	3450	100	7360	10	1	25820730	3217	-222.50	9.87	12	7.51	-56.00	1263.00	14210	20240626	-12.32	2370	20231031	425.74	14210	-12.32	20240626	3260	282.21	20240422	14210	-12.32	20240626	2370	425.74	20231031	4.13	N	323280	100	25 억		319611	N	N	0	N	00	N
109	20240812	131033	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12420	920	2	8.00	22636998090	1818239	120.58	11830	12980	11720	14950	8050	11500	12450.00	1.24	0	27757	12546	12022	11686	11162	10826	11855	10995	26	3450	100	7360	10	1	25820730	3207	-221.79	9.83	12	7.04	-56.00	1263.00	14210	20240626	-12.60	2370	20231031	424.05	14210	-12.60	20240626	3260	280.98	20240422	14210	-12.60	20240626	2370	424.05	20231031	4.13	N	323280	100	25 억		319611	N	N	0	N	00	N
110	20240812	121035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12540	1040	2	9.04	21565131980	1732372	114.89	11830	12980	11720	14950	8050	11500	12448.38	1.24	0	38830	12546	12022	11686	11162	10826	11855	10995	26	3450	100	7360	10	1	25820730	3238	-223.93	9.93	12	6.71	-56.00	1263.00	14210	20240626	-11.75	2370	20231031	429.11	14210	-11.75	20240626	3260	284.66	20240422	14210	-11.75	20240626	2370	429.11	20231031	4.13	N	323280	100	25 억		319611	N	N	0	N	00	N
111	20240812	111038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12510	1010	2	8.78	20213823740	1624740	107.75	11830	12980	11720	14950	8050	11500	12441.32	1.24	0	41545	12546	12022	11686	11162	10826	11855	10995	26	3450	100	7360	10	1	25820730	3230	-223.39	9.90	12	6.29	-56.00	1263.00	14210	20240626	-11.96	2370	20231031	427.85	14210	-11.96	20240626	3260	283.74	20240422	14210	-11.96	20240626	2370	427.85	20231031	4.13	N	323280	100	25 억		319611	N	N	0	N	00	N
112	20240812	101026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12440	940	2	8.17	17404933050	1401054	92.91	11830	12980	11720	14950	8050	11500	12422.80	1.24	0	19726	12546	12022	11686	11162	10826	11855	10995	26	3450	100	7360	10	1	25820730	3212	-222.14	9.85	12	5.43	-56.00	1263.00	14210	20240626	-12.46	2370	20231031	424.89	14210	-12.46	20240626	3260	281.60	20240422	14210	-12.46	20240626	2370	424.89	20231031	4.13	N	323280	100	25 억		319611	N	N	0	N	00	N
113	20240812	091025	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11890	390	2	3.39	1723559130	146031	9.68	11830	11940	11720	14950	8050	11500	11802.88	1.24	0	14417	12546	12022	11686	11162	10826	11855	10995	26	3450	100	7360	10	1	25820730	3070	-212.32	9.41	12	0.57	-56.00	1263.00	14210	20240626	-16.33	2370	20231031	401.69	14210	-16.33	20240626	3260	264.72	20240422	14210	-16.33	20240626	2370	401.69	20231031	4.13	N	323280	100	25 억		319611	N	N	0	N	00	N
114	20240809	161019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11500	230	2	2.04	17258359970	1480427	46.96	11740	12210	11350	14650	7890	11270	11657.76	1.64	0	-106797	12703	11986	10963	10246	9223	12345	10605	26	3380	100	7210	10	1	25820730	2969	-205.36	9.11	12	5.73	-56.00	1263.00	14210	20240626	-19.07	2370	20231031	385.23	14210	-19.07	20240626	3260	252.76	20240422	14210	-19.07	20240626	2370	385.23	20231031	4.16	N	323280	100	25 억		424066	N	N	0	N	00	N
115	20240809	151044	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11530	260	2	2.31	16801157050	1440595	45.69	11740	12210	11350	14650	7890	11270	11662.65	1.64	0	-103926	12703	11986	10963	10246	9223	12345	10605	26	3380	100	7210	10	1	25820730	2977	-205.89	9.13	12	5.58	-56.00	1263.00	14210	20240626	-18.86	2370	20231031	386.50	14210	-18.86	20240626	3260	253.68	20240422	14210	-18.86	20240626	2370	386.50	20231031	4.16	N	323280	100	25 억		424066	N	N	0	N	00	N
116	20240809	141050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11550	280	2	2.48	15648442820	1341313	42.54	11740	12210	11350	14650	7890	11270	11666.51	1.64	0	-100604	12703	11986	10963	10246	9223	12345	10605	26	3380	100	7210	10	1	25820730	2982	-206.25	9.14	12	5.19	-56.00	1263.00	14210	20240626	-18.72	2370	20231031	387.34	14210	-18.72	20240626	3260	254.29	20240422	14210	-18.72	20240626	2370	387.34	20231031	4.16	N	323280	100	25 억		424066	N	N	0	N	00	N
117	20240809	131040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11600	330	2	2.93	14613938690	1251754	39.70	11740	12210	11350	14650	7890	11270	11674.77	1.64	0	-100637	12703	11986	10963	10246	9223	12345	10605	26	3380	100	7210	10	1	25820730	2995	-207.14	9.18	12	4.85	-56.00	1263.00	14210	20240626	-18.37	2370	20231031	389.45	14210	-18.37	20240626	3260	255.83	20240422	14210	-18.37	20240626	2370	389.45	20231031	4.16	N	323280	100	25 억		424066	N	N	0	N	00	N
118	20240809	121040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11600	330	2	2.93	13398683870	1147332	36.39	11740	12210	11350	14650	7890	11270	11678.12	1.64	0	-117004	12703	11986	10963	10246	9223	12345	10605	26	3380	100	7210	10	1	25820730	2995	-207.14	9.18	12	4.44	-56.00	1263.00	14210	20240626	-18.37	2370	20231031	389.45	14210	-18.37	20240626	3260	255.83	20240422	14210	-18.37	20240626	2370	389.45	20231031	4.16	N	323280	100	25 억		424066	N	N	0	N	00	N
119	20240809	111032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11380	110	2	0.98	11502916240	984198	31.22	11740	12210	11350	14650	7890	11270	11687.60	1.64	0	-160862	12703	11986	10963	10246	9223	12345	10605	26	3380	100	7210	10	1	25820730	2938	-203.21	9.01	12	3.81	-56.00	1263.00	14210	20240626	-19.92	2370	20231031	380.17	14210	-19.92	20240626	3260	249.08	20240422	14210	-19.92	20240626	2370	380.17	20231031	4.16	N	323280	100	25 억		424066	N	N	0	N	00	N
120	20240809	101039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11390	120	2	1.06	10253773750	875110	27.76	11740	12210	11350	14650	7890	11270	11717.13	1.64	0	-169510	12703	11986	10963	10246	9223	12345	10605	26	3380	100	7210	10	1	25820730	2941	-203.39	9.02	12	3.39	-56.00	1263.00	14210	20240626	-19.85	2370	20231031	380.59	14210	-19.85	20240626	3260	249.39	20240422	14210	-19.85	20240626	2370	380.59	20231031	4.16	N	323280	100	25 억		424066	N	N	0	N	00	N
121	20240809	091036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11600	330	2	2.93	5813285110	491237	15.58	11740	12210	11600	14650	7890	11270	11833.97	1.64	0	-128786	12703	11986	10963	10246	9223	12345	10605	26	3380	100	7210	10	1	25820730	2995	-207.14	9.18	12	1.90	-56.00	1263.00	14210	20240626	-18.37	2370	20231031	389.45	14210	-18.37	20240626	3260	255.83	20240422	14210	-18.37	20240626	2370	389.45	20231031	4.16	N	323280	100	25 억		424066	N	N	0	N	00	N
122	20240808	161016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11270	1340	2	13.49	34490556340	3126550	546.50	9940	11680	9940	12900	6960	9930	11032.48	1.30	0	92517	10390	10160	9880	9650	9370	10275	9765	26	2970	100	6350	10	1	25820730	2910	-201.25	8.92	12	12.11	-56.00	1263.00	14210	20240626	-20.69	2370	20231031	375.53	14210	-20.69	20240626	3260	245.71	20240422	14210	-20.69	20240626	2370	375.53	20231031	4.21	N	323280	100	25 억		335094	N	N	0	N	00	N
123	20240808	151031	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11220	1290	2	12.99	33912709950	3075128	537.51	9940	11680	9940	12900	6960	9930	11029.36	1.30	0	84752	10390	10160	9880	9650	9370	10275	9765	26	2970	100	6350	10	1	25820730	2897	-200.36	8.88	12	11.91	-56.00	1263.00	14210	20240626	-21.04	2370	20231031	373.42	14210	-21.04	20240626	3260	244.17	20240422	14210	-21.04	20240626	2370	373.42	20231031	4.21	N	323280	100	25 억		335094	N	N	0	N	00	N
124	20240808	141031	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11360	1430	2	14.40	29359448550	2672478	467.13	9940	11680	9940	12900	6960	9930	10987.29	1.30	0	29156	10390	10160	9880	9650	9370	10275	9765	26	2970	100	6350	10	1	25820730	2933	-202.86	8.99	12	10.35	-56.00	1263.00	14210	20240626	-20.06	2370	20231031	379.32	14210	-20.06	20240626	3260	248.47	20240422	14210	-20.06	20240626	2370	379.32	20231031	4.21	N	323280	100	25 억		335094	N	N	0	N	00	N
125	20240808	131029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11070	1140	2	11.48	20713299120	1916209	334.94	9940	11330	9940	12900	6960	9930	10811.19	1.30	0	-27750	10390	10160	9880	9650	9370	10275	9765	26	2970	100	6350	10	1	25820730	2858	-197.68	8.76	12	7.42	-56.00	1263.00	14210	20240626	-22.10	2370	20231031	367.09	14210	-22.10	20240626	3260	239.57	20240422	14210	-22.10	20240626	2370	367.09	20231031	4.21	N	323280	100	25 억		335094	N	N	0	N	00	N
126	20240808	121034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10940	1010	2	10.17	14714146830	1378683	240.98	9940	11040	9940	12900	6960	9930	10674.57	1.30	0	-1321	10390	10160	9880	9650	9370	10275	9765	26	2970	100	6350	10	1	25820730	2825	-195.36	8.66	12	5.34	-56.00	1263.00	14210	20240626	-23.01	2370	20231031	361.60	14210	-23.01	20240626	3260	235.58	20240422	14210	-23.01	20240626	2370	361.60	20231031	4.21	N	323280	100	25 억		335094	N	N	0	N	00	N
127	20240808	111029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10820	890	2	8.96	13555963730	1272255	222.38	9940	11040	9940	12900	6960	9930	10657.14	1.30	0	-19252	10390	10160	9880	9650	9370	10275	9765	26	2970	100	6350	10	1	25820730	2794	-193.21	8.57	12	4.93	-56.00	1263.00	14210	20240626	-23.86	2370	20231031	356.54	14210	-23.86	20240626	3260	231.90	20240422	14210	-23.86	20240626	2370	356.54	20231031	4.21	N	323280	100	25 억		335094	N	N	0	N	00	N
128	20240808	101025	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10900	970	2	9.77	9325733860	883006	154.34	9940	10920	9940	12900	6960	9930	10563.95	1.30	0	-17710	10390	10160	9880	9650	9370	10275	9765	26	2970	100	6350	10	1	25820730	2814	-194.64	8.63	12	3.42	-56.00	1263.00	14210	20240626	-23.29	2370	20231031	359.92	14210	-23.29	20240626	3260	234.36	20240422	14210	-23.29	20240626	2370	359.92	20231031	4.21	N	323280	100	25 억		335094	N	N	0	N	00	N
129	20240808	091020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10300	370	2	3.73	3272300550	312844	54.68	9940	10920	9940	12900	6960	9930	10466.06	1.30	0	-34524	10390	10160	9880	9650	9370	10275	9765	26	2970	100	6350	10	1	25820730	2660	-183.93	8.16	12	1.21	-56.00	1263.00	14210	20240626	-27.52	2370	20231031	334.60	14210	-27.52	20240626	3260	215.95	20240422	14210	-27.52	20240626	2370	334.60	20231031	4.21	N	323280	100	25 억		335094	N	N	0	N	00	N
130	20240807	161005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9930	110	2	1.12	5598122770	567495	46.59	9820	10110	9600	12760	6880	9820	9864.55	1.56	0	-72842	11273	10546	9623	8896	7973	10910	9260	26	2940	100	6280	10	1	25820730	2564	-177.32	7.86	12	2.20	-56.00	1263.00	14210	20240626	-30.12	2370	20231031	318.99	14210	-30.12	20240626	3260	204.60	20240422	14210	-30.12	20240626	2370	318.99	20231031	4.54	N	323280	100	25 억		401647	N	N	0	N	00	N
131	20240807	151019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9840	20	2	0.20	5252923400	532593	43.72	9820	10110	9600	12760	6880	9820	9862.96	1.56	0	-68913	11273	10546	9623	8896	7973	10910	9260	26	2940	100	6280	10	1	25820730	2541	-175.71	7.79	12	2.06	-56.00	1263.00	14210	20240626	-30.75	2370	20231031	315.19	14210	-30.75	20240626	3260	201.84	20240422	14210	-30.75	20240626	2370	315.19	20231031	4.54	N	323280	100	25 억		401647	N	N	0	N	00	N
132	20240807	141025	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9940	120	2	1.22	4520346330	458259	37.62	9820	10110	9600	12760	6880	9820	9864.22	1.56	0	-49331	11273	10546	9623	8896	7973	10910	9260	26	2940	100	6280	10	1	25820730	2567	-177.50	7.87	12	1.77	-56.00	1263.00	14210	20240626	-30.05	2370	20231031	319.41	14210	-30.05	20240626	3260	204.91	20240422	14210	-30.05	20240626	2370	319.41	20231031	4.54	N	323280	100	25 억		401647	N	N	0	N	00	N
133	20240807	131018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9940	120	2	1.22	4241506030	430140	35.31	9820	10110	9600	12760	6880	9820	9860.81	1.56	0	-46073	11273	10546	9623	8896	7973	10910	9260	26	2940	100	6280	10	1	25820730	2567	-177.50	7.87	12	1.67	-56.00	1263.00	14210	20240626	-30.05	2370	20231031	319.41	14210	-30.05	20240626	3260	204.91	20240422	14210	-30.05	20240626	2370	319.41	20231031	4.54	N	323280	100	25 억		401647	N	N	0	N	00	N
134	20240807	121020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10010	190	2	1.93	3721495890	377678	31.00	9820	10110	9600	12760	6880	9820	9853.67	1.56	0	-43890	11273	10546	9623	8896	7973	10910	9260	26	2940	100	6280	10	1	25820730	2585	-178.75	7.93	12	1.46	-56.00	1263.00	14210	20240626	-29.56	2370	20231031	322.36	14210	-29.56	20240626	3260	207.06	20240422	14210	-29.56	20240626	2370	322.36	20231031	4.54	N	323280	100	25 억		401647	N	N	0	N	00	N
135	20240807	111020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9930	110	2	1.12	2903940890	296099	24.31	9820	10020	9600	12760	6880	9820	9807.31	1.56	0	-33769	11273	10546	9623	8896	7973	10910	9260	26	2940	100	6280	10	1	25820730	2564	-177.32	7.86	12	1.15	-56.00	1263.00	14210	20240626	-30.12	2370	20231031	318.99	14210	-30.12	20240626	3260	204.60	20240422	14210	-30.12	20240626	2370	318.99	20231031	4.54	N	323280	100	25 억		401647	N	N	0	N	00	N
136	20240807	101012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9630	-190	5	-1.93	2079007090	212453	17.44	9820	9960	9600	12760	6880	9820	9785.64	1.56	0	-43035	11273	10546	9623	8896	7973	10910	9260	26	2940	100	6280	10	1	25820730	2487	-171.96	7.62	12	0.82	-56.00	1263.00	14210	20240626	-32.23	2370	20231031	306.33	14210	-32.23	20240626	3260	195.40	20240422	14210	-32.23	20240626	2370	306.33	20231031	4.54	N	323280	100	25 억		401647	N	N	0	N	00	N
137	20240807	091042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9880	60	2	0.61	806304540	82072	6.74	9820	9960	9600	12760	6880	9820	9824.38	1.56	0	-8330	11273	10546	9623	8896	7973	10910	9260	26	2940	100	6280	10	1	25820730	2551	-176.43	7.82	12	0.32	-56.00	1263.00	14210	20240626	-30.47	2370	20231031	316.88	14210	-30.47	20240626	3260	203.07	20240422	14210	-30.47	20240626	2370	316.88	20231031	4.54	N	323280	100	25 억		401647	N	N	0	N	00	N
138	20240806	161000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9820	1080	2	12.36	11658367850	1197448	96.35	8740	10350	8700	11360	6120	8740	9740.89	1.87	0	-71717	10426	9582	8856	8012	7286	9220	7650	26	2620	100	5590	10	1	25820730	2536	-175.36	7.78	12	4.64	-56.00	1263.00	14210	20240626	-30.89	2370	20231031	314.35	14210	-30.89	20240626	3260	201.23	20240422	14210	-30.89	20240626	2370	314.35	20231031	4.78	N	323280	100	25 억		481729	N	N	0	N	00	N
139	20240806	151015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9900	1160	2	13.27	11206646830	1151590	92.66	8740	10350	8700	11360	6120	8740	9736.55	1.87	0	-71519	10426	9582	8856	8012	7286	9220	7650	26	2620	100	5590	10	1	25820730	2556	-176.79	7.84	12	4.46	-56.00	1263.00	14210	20240626	-30.33	2370	20231031	317.72	14210	-30.33	20240626	3260	203.68	20240422	14210	-30.33	20240626	2370	317.72	20231031	4.78	N	323280	100	25 억		481729	N	N	0	N	00	N
140	20240806	141009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9910	1170	2	13.39	10359179230	1066555	85.82	8740	10350	8700	11360	6120	8740	9718.14	1.87	0	-62259	10426	9582	8856	8012	7286	9220	7650	26	2620	100	5590	10	1	25820730	2559	-176.96	7.85	12	4.13	-56.00	1263.00	14210	20240626	-30.26	2370	20231031	318.14	14210	-30.26	20240626	3260	203.99	20240422	14210	-30.26	20240626	2370	318.14	20231031	4.78	N	323280	100	25 억		481729	N	N	0	N	00	N
141	20240806	131015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9980	1240	2	14.19	9732074640	1003334	80.73	8740	10350	8700	11360	6120	8740	9705.40	1.87	0	-62573	10426	9582	8856	8012	7286	9220	7650	26	2620	100	5590	10	1	25820730	2577	-178.21	7.90	12	3.89	-56.00	1263.00	14210	20240626	-29.77	2370	20231031	321.10	14210	-29.77	20240626	3260	206.13	20240422	14210	-29.77	20240626	2370	321.10	20231031	4.78	N	323280	100	25 억		481729	N	N	0	N	00	N
142	20240806	121016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9970	1230	2	14.07	8924613940	922569	74.23	8740	10350	8700	11360	6120	8740	9679.65	1.87	0	-92898	10426	9582	8856	8012	7286	9220	7650	26	2620	100	5590	10	1	25820730	2574	-178.04	7.89	12	3.57	-56.00	1263.00	14210	20240626	-29.84	2370	20231031	320.68	14210	-29.84	20240626	3260	205.83	20240422	14210	-29.84	20240626	2370	320.68	20231031	4.78	N	323280	100	25 억		481729	N	N	0	N	00	N
143	20240806	111002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9790	1050	2	12.01	7913770990	820807	66.05	8740	10350	8700	11360	6120	8740	9647.96	1.87	0	-103451	10426	9582	8856	8012	7286	9220	7650	26	2620	100	5590	10	1	25820730	2528	-174.82	7.75	12	3.18	-56.00	1263.00	14210	20240626	-31.10	2370	20231031	313.08	14210	-31.10	20240626	3260	200.31	20240422	14210	-31.10	20240626	2370	313.08	20231031	4.78	N	323280	100	25 억		481729	N	N	0	N	00	N
144	20240806	101003	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10150	1410	2	16.13	5517799620	577327	46.45	8740	10350	8700	11360	6120	8740	9565.91	1.87	0	-132282	10426	9582	8856	8012	7286	9220	7650	26	2620	100	5590	10	1	25820730	2621	-181.25	8.04	12	2.24	-56.00	1263.00	14210	20240626	-28.57	2370	20231031	328.27	14210	-28.57	20240626	3260	211.35	20240422	14210	-28.57	20240626	2370	328.27	20231031	4.78	N	323280	100	25 억		481729	N	N	0	N	00	N
145	20240806	091010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8740	0	3	0.00	974016980	109336	8.80	8740	9140	8700	11360	6120	8740	8918.06	1.87	0	-40427	10426	9582	8856	8012	7286	9220	7650	26	2620	100	5590	10	1	25820730	2257	-156.07	6.92	12	0.42	-56.00	1263.00	14210	20240626	-38.49	2370	20231031	268.78	14210	-38.49	20240626	3260	168.10	20240422	14210	-38.49	20240626	2370	268.78	20231031	4.78	N	323280	100	25 억		481729	N	N	0	N	00	N
146	20240805	160948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8740	-1490	5	-14.57	11139679820	1228248	161.24	9600	9700	8130	13290	7170	10230	9070.39	0.99	0	222022	11010	10620	10330	9940	9650	10475	9795	26	3060	100	6540	10	1	25820730	2257	-156.07	6.92	12	4.76	-56.00	1263.00	14210	20240626	-38.49	2370	20231031	268.78	14210	-38.49	20240626	3260	168.10	20240422	14210	-38.49	20240626	2370	268.78	20231031	4.86	N	323280	100	25 억		255744	N	N	0	N	00	N
147	20240805	151005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8460	-1770	5	-17.30	10588556700	1164478	152.87	9600	9700	8130	13290	7170	10230	9092.96	0.99	0	213742	11010	10620	10330	9940	9650	10475	9795	26	3060	100	6540	10	1	25820730	2184	-151.07	6.70	12	4.51	-56.00	1263.00	14210	20240626	-40.46	2370	20231031	256.96	14210	-40.46	20240626	3260	159.51	20240422	14210	-40.46	20240626	2370	256.96	20231031	4.86	N	323280	100	25 억		255744	N	N	0	N	00	N
148	20240805	141005	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8880	-1350	5	-13.20	7712450240	826478	108.50	9600	9700	8580	13290	7170	10230	9331.70	0.99	0	149141	11010	10620	10330	9940	9650	10475	9795	26	3060	100	6540	10	1	25820730	2293	-158.57	7.03	12	3.20	-56.00	1263.00	14210	20240626	-37.51	2370	20231031	274.68	14210	-37.51	20240626	3260	172.39	20240422	14210	-37.51	20240626	2370	274.68	20231031	4.86	N	323280	100	25 억		255744	N	N	0	N	00	N
149	20240805	131005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9160	-1070	5	-10.46	5758119650	609111	79.96	9600	9700	9130	13290	7170	10230	9453.31	0.99	0	77346	11010	10620	10330	9940	9650	10475	9795	26	3060	100	6540	10	1	25820730	2365	-163.57	7.25	12	2.36	-56.00	1263.00	14210	20240626	-35.54	2370	20231031	286.50	14210	-35.54	20240626	3260	180.98	20240422	14210	-35.54	20240626	2370	286.50	20231031	4.86	N	323280	100	25 억		255744	N	N	0	N	00	N
150	20240805	120959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9270	-960	5	-9.38	4783795640	503301	66.07	9600	9700	9220	13290	7170	10230	9504.83	0.99	0	43142	11010	10620	10330	9940	9650	10475	9795	26	3060	100	6540	10	1	25820730	2394	-165.54	7.34	12	1.95	-56.00	1263.00	14210	20240626	-34.76	2370	20231031	291.14	14210	-34.76	20240626	3260	184.36	20240422	14210	-34.76	20240626	2370	291.14	20231031	4.86	N	323280	100	25 억		255744	N	N	0	N	00	N
151	20240805	110958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9490	-740	5	-7.23	3716905350	389326	51.11	9600	9700	9360	13290	7170	10230	9547.02	0.99	0	23385	11010	10620	10330	9940	9650	10475	9795	26	3060	100	6540	10	1	25820730	2450	-169.46	7.51	12	1.51	-56.00	1263.00	14210	20240626	-33.22	2370	20231031	300.42	14210	-33.22	20240626	3260	191.10	20240422	14210	-33.22	20240626	2370	300.42	20231031	4.86	N	323280	100	25 억		255744	N	N	0	N	00	N
152	20240805	100955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9490	-740	5	-7.23	2647808830	277099	36.38	9600	9700	9360	13290	7170	10230	9555.45	0.99	0	25153	11010	10620	10330	9940	9650	10475	9795	26	3060	100	6540	10	1	25820730	2450	-169.46	7.51	12	1.07	-56.00	1263.00	14210	20240626	-33.22	2370	20231031	300.42	14210	-33.22	20240626	3260	191.10	20240422	14210	-33.22	20240626	2370	300.42	20231031	4.86	N	323280	100	25 억		255744	N	N	0	N	00	N
153	20240805	090949	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9650	-580	5	-5.67	907063500	94650	12.43	9600	9700	9360	13290	7170	10230	9583.31	0.99	0	23147	11010	10620	10330	9940	9650	10475	9795	26	3060	100	6540	10	1	25820730	2492	-172.32	7.64	12	0.37	-56.00	1263.00	14210	20240626	-32.09	2370	20231031	307.17	14210	-32.09	20240626	3260	196.01	20240422	14210	-32.09	20240626	2370	307.17	20231031	4.86	N	323280	100	25 억		255744	N	N	0	N	00	N
154	20240802	160941	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10230	-720	5	-6.58	7688199150	749565	123.57	10700	10720	10040	14230	7670	10950	10256.90	0.80	0	51879	11343	11146	10983	10786	10623	11065	10705	26	3280	100	7000	10	1	25820730	2641	-182.68	8.10	12	2.90	-56.00	1263.00	14210	20240626	-28.01	2370	20231031	331.65	14210	-28.01	20240626	3260	213.80	20240422	14210	-28.01	20240626	2370	331.65	20231031	4.91	N	323280	100	25 억		206107	N	N	0	N	00	N
155	20240802	150941	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10220	-730	5	-6.67	7445510730	725820	119.66	10700	10720	10040	14230	7670	10950	10258.04	0.80	0	48227	11343	11146	10983	10786	10623	11065	10705	26	3280	100	7000	10	1	25820730	2639	-182.50	8.09	12	2.81	-56.00	1263.00	14210	20240626	-28.08	2370	20231031	331.22	14210	-28.08	20240626	3260	213.50	20240422	14210	-28.08	20240626	2370	331.22	20231031	4.91	N	323280	100	25 억		206107	N	N	0	N	00	N
156	20240802	140944	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10190	-760	5	-6.94	6387504910	621922	102.53	10700	10720	10040	14230	7670	10950	10270.56	0.80	0	41018	11343	11146	10983	10786	10623	11065	10705	26	3280	100	7000	10	1	25820730	2631	-181.96	8.07	12	2.41	-56.00	1263.00	14210	20240626	-28.29	2370	20231031	329.96	14210	-28.29	20240626	3260	212.58	20240422	14210	-28.29	20240626	2370	329.96	20231031	4.91	N	323280	100	25 억		206107	N	N	0	N	00	N
157	20240802	130942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10210	-740	5	-6.76	5697609830	554279	91.38	10700	10720	10040	14230	7670	10950	10279.29	0.80	0	46411	11343	11146	10983	10786	10623	11065	10705	26	3280	100	7000	10	1	25820730	2636	-182.32	8.08	12	2.15	-56.00	1263.00	14210	20240626	-28.15	2370	20231031	330.80	14210	-28.15	20240626	3260	213.19	20240422	14210	-28.15	20240626	2370	330.80	20231031	4.91	N	323280	100	25 억		206107	N	N	0	N	00	N
158	20240802	120942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10320	-630	5	-5.75	5358922530	521281	85.94	10700	10720	10040	14230	7670	10950	10280.26	0.80	0	41886	11343	11146	10983	10786	10623	11065	10705	26	3280	100	7000	10	1	25820730	2665	-184.29	8.17	12	2.02	-56.00	1263.00	14210	20240626	-27.38	2370	20231031	335.44	14210	-27.38	20240626	3260	216.56	20240422	14210	-27.38	20240626	2370	335.44	20231031	4.91	N	323280	100	25 억		206107	N	N	0	N	00	N
159	20240802	110942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10240	-710	5	-6.48	4934499760	479854	79.11	10700	10720	10040	14230	7670	10950	10283.30	0.80	0	33043	11343	11146	10983	10786	10623	11065	10705	26	3280	100	7000	10	1	25820730	2644	-182.86	8.11	12	1.86	-56.00	1263.00	14210	20240626	-27.94	2370	20231031	332.07	14210	-27.94	20240626	3260	214.11	20240422	14210	-27.94	20240626	2370	332.07	20231031	4.91	N	323280	100	25 억		206107	N	N	0	N	00	N
160	20240802	100938	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10300	-650	5	-5.94	4170107240	405133	66.79	10700	10720	10040	14230	7670	10950	10293.14	0.80	0	23589	11343	11146	10983	10786	10623	11065	10705	26	3280	100	7000	10	1	25820730	2660	-183.93	8.16	12	1.57	-56.00	1263.00	14210	20240626	-27.52	2370	20231031	334.60	14210	-27.52	20240626	3260	215.95	20240422	14210	-27.52	20240626	2370	334.60	20231031	4.91	N	323280	100	25 억		206107	N	N	0	N	00	N
161	20240802	090944	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10390	-560	5	-5.11	1206668020	115054	18.97	10700	10720	10350	14230	7670	10950	10487.74	0.80	0	11234	11343	11146	10983	10786	10623	11065	10705	26	3280	100	7000	10	1	25820730	2683	-185.54	8.23	12	0.45	-56.00	1263.00	14210	20240626	-26.88	2370	20231031	338.40	14210	-26.88	20240626	3260	218.71	20240422	14210	-26.88	20240626	2370	338.40	20231031	4.91	N	323280	100	25 억		206107	N	N	0	N	00	N
162	20240801	160939	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10950	-350	5	-3.10	6587657930	599111	65.26	11090	11180	10820	14690	7910	11300	10995.31	0.77	0	4712	11853	11576	11123	10846	10393	11715	10985	26	3390	100	7230	10	1	25820730	2827	-195.54	8.67	12	2.32	-56.00	1263.00	14210	20240626	-22.94	2370	20231031	362.03	14210	-22.94	20240626	3260	235.89	20240422	14210	-22.94	20240626	2370	362.03	20231031	4.86	N	323280	100	25 억		199651	N	N	0	N	01	N
163	20240801	151000	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11030	-270	5	-2.39	6141669480	558436	60.83	11090	11180	10820	14690	7910	11300	10997.50	0.77	0	9475	11853	11576	11123	10846	10393	11715	10985	26	3390	100	7230	10	1	25820730	2848	-196.96	8.73	12	2.16	-56.00	1263.00	14210	20240626	-22.38	2370	20231031	365.40	14210	-22.38	20240626	3260	238.34	20240422	14210	-22.38	20240626	2370	365.40	20231031	4.86	N	323280	100	25 억		199651	N	N	0	N	01	N
164	20240801	140950	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11100	-200	5	-1.77	5230231130	475841	51.83	11090	11180	10820	14690	7910	11300	10990.97	0.77	0	-14373	11853	11576	11123	10846	10393	11715	10985	26	3390	100	7230	10	1	25820730	2866	-198.21	8.79	12	1.84	-56.00	1263.00	14210	20240626	-21.89	2370	20231031	368.35	14210	-21.89	20240626	3260	240.49	20240422	14210	-21.89	20240626	2370	368.35	20231031	4.86	N	323280	100	25 억		199651	N	N	0	N	01	N
165	20240801	130942	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10990	-310	5	-2.74	4669869240	425015	46.30	11090	11180	10820	14690	7910	11300	10986.88	0.77	0	-23361	11853	11576	11123	10846	10393	11715	10985	26	3390	100	7230	10	1	25820730	2838	-196.25	8.70	12	1.65	-56.00	1263.00	14210	20240626	-22.66	2370	20231031	363.71	14210	-22.66	20240626	3260	237.12	20240422	14210	-22.66	20240626	2370	363.71	20231031	4.86	N	323280	100	25 억		199651	N	N	0	N	01	N
166	20240801	120946	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11050	-250	5	-2.21	4322097430	393477	42.86	11090	11180	10820	14690	7910	11300	10983.65	0.77	0	-25120	11853	11576	11123	10846	10393	11715	10985	26	3390	100	7230	10	1	25820730	2853	-197.32	8.75	12	1.52	-56.00	1263.00	14210	20240626	-22.24	2370	20231031	366.24	14210	-22.24	20240626	3260	238.96	20240422	14210	-22.24	20240626	2370	366.24	20231031	4.86	N	323280	100	25 억		199651	N	N	0	N	01	N
167	20240801	110947	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11030	-270	5	-2.39	3728299580	339909	37.03	11090	11170	10820	14690	7910	11300	10967.65	0.77	0	-43785	11853	11576	11123	10846	10393	11715	10985	26	3390	100	7230	10	1	25820730	2848	-196.96	8.73	12	1.32	-56.00	1263.00	14210	20240626	-22.38	2370	20231031	365.40	14210	-22.38	20240626	3260	238.34	20240422	14210	-22.38	20240626	2370	365.40	20231031	4.86	N	323280	100	25 억		199651	N	N	0	N	01	N
168	20240801	100941	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10990	-310	5	-2.74	3175978880	289683	31.55	11090	11170	10820	14690	7910	11300	10962.59	0.77	0	-56704	11853	11576	11123	10846	10393	11715	10985	26	3390	100	7230	10	1	25820730	2838	-196.25	8.70	12	1.12	-56.00	1263.00	14210	20240626	-22.66	2370	20231031	363.71	14210	-22.66	20240626	3260	237.12	20240422	14210	-22.66	20240626	2370	363.71	20231031	4.86	N	323280	100	25 억		199651	N	N	0	N	01	N
169	20240801	090932	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10850	-450	5	-3.98	1577336730	143776	15.66	11090	11170	10840	14690	7910	11300	10968.73	0.77	0	-42210	11853	11576	11123	10846	10393	11715	10985	26	3390	100	7230	10	1	25820730	2802	-193.75	8.59	12	0.56	-56.00	1263.00	14210	20240626	-23.65	2370	20231031	357.81	14210	-23.65	20240626	3260	232.82	20240422	14210	-23.65	20240626	2370	357.81	20231031	4.86	N	323280	100	25 억		199651	N	N	0	N	01	N