KissMeData/105760/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	160754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7320	130	2	1.81	421698200	57862	45.94	7190	7380	7180	9340	5040	7190	7287.99	4.44	0	19968	7710	7450	7230	6970	6750	7340	6860	47	2150	500	4450	10	1	9459985	692	7.59	1.42	12	0.61	964.00	5170.00	56300	20240129	-87.00	6350	20240805	15.28	56300	-87.00	20240129	6350	15.28	20240805	56300	-87.00	20240129	6350	15.28	20240805	3.11	N	105760	500	47 억		420375	N	N	0	N	00	N
3	20240830	150800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7330	140	2	1.95	390637360	53618	42.57	7190	7380	7180	9340	5040	7190	7285.56	4.44	0	18399	7710	7450	7230	6970	6750	7340	6860	47	2150	500	4450	10	1	9459985	693	7.60	1.42	12	0.57	964.00	5170.00	56300	20240129	-86.98	6350	20240805	15.43	56300	-86.98	20240129	6350	15.43	20240805	56300	-86.98	20240129	6350	15.43	20240805	3.11	N	105760	500	47 억		420375	N	N	0	N	00	N
4	20240830	140800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7310	120	2	1.67	303966160	41792	33.18	7190	7340	7180	9340	5040	7190	7273.31	4.44	0	10058	7710	7450	7230	6970	6750	7340	6860	47	2150	500	4450	10	1	9459985	692	7.58	1.41	12	0.44	964.00	5170.00	56300	20240129	-87.02	6350	20240805	15.12	56300	-87.02	20240129	6350	15.12	20240805	56300	-87.02	20240129	6350	15.12	20240805	3.11	N	105760	500	47 억		420375	N	N	0	N	00	N
5	20240830	130755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7290	100	2	1.39	262558990	36112	28.67	7190	7340	7180	9340	5040	7190	7270.69	4.44	0	9335	7710	7450	7230	6970	6750	7340	6860	47	2150	500	4450	10	1	9459985	690	7.56	1.41	12	0.38	964.00	5170.00	56300	20240129	-87.05	6350	20240805	14.80	56300	-87.05	20240129	6350	14.80	20240805	56300	-87.05	20240129	6350	14.80	20240805	3.11	N	105760	500	47 억		420375	N	N	0	N	00	N
6	20240830	120759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7280	90	2	1.25	227104770	31226	24.79	7190	7340	7180	9340	5040	7190	7272.94	4.44	0	10477	7710	7450	7230	6970	6750	7340	6860	47	2150	500	4450	10	1	9459985	689	7.55	1.41	12	0.33	964.00	5170.00	56300	20240129	-87.07	6350	20240805	14.65	56300	-87.07	20240129	6350	14.65	20240805	56300	-87.07	20240129	6350	14.65	20240805	3.11	N	105760	500	47 억		420375	N	N	0	N	00	N
7	20240830	110806	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7240	50	2	0.70	205058260	28177	22.37	7190	7340	7180	9340	5040	7190	7277.51	4.44	0	11156	7710	7450	7230	6970	6750	7340	6860	47	2150	500	4450	10	1	9459985	685	7.51	1.40	12	0.30	964.00	5170.00	56300	20240129	-87.14	6350	20240805	14.02	56300	-87.14	20240129	6350	14.02	20240805	56300	-87.14	20240129	6350	14.02	20240805	3.11	N	105760	500	47 억		420375	N	N	0	N	00	N
8	20240830	100802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7310	120	2	1.67	120656260	16559	13.15	7190	7340	7180	9340	5040	7190	7286.45	4.44	0	9850	7710	7450	7230	6970	6750	7340	6860	47	2150	500	4450	10	1	9459985	692	7.58	1.41	12	0.18	964.00	5170.00	56300	20240129	-87.02	6350	20240805	15.12	56300	-87.02	20240129	6350	15.12	20240805	56300	-87.02	20240129	6350	15.12	20240805	3.11	N	105760	500	47 억		420375	N	N	0	N	00	N
9	20240830	090805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7240	50	2	0.70	10706640	1482	1.18	7190	7250	7180	9340	5040	7190	7224.45	4.44	0	-171	7710	7450	7230	6970	6750	7340	6860	47	2150	500	4450	10	1	9459985	685	7.51	1.40	12	0.02	964.00	5170.00	56300	20240129	-87.14	6350	20240805	14.02	56300	-87.14	20240129	6350	14.02	20240805	56300	-87.14	20240129	6350	14.02	20240805	3.11	N	105760	500	47 억		420375	N	N	0	N	00	N
10	20240829	160804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7190	-330	5	-4.39	901278910	125923	224.97	7490	7490	7010	9770	5270	7520	7157.17	4.42	0	1859	7906	7712	7586	7392	7266	7650	7330	47	2250	500	4660	10	1	9459985	680	7.46	1.39	12	1.33	964.00	5170.00	56300	20240129	-87.23	6350	20240805	13.23	56300	-87.23	20240129	6350	13.23	20240805	56300	-87.23	20240129	6350	13.23	20240805	3.16	N	105760	500	47 억		418243	N	N	0	N	00	N
11	20240829	150812	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7240	-280	5	-3.72	874009670	122129	218.19	7490	7490	7010	9770	5270	7520	7156.45	4.42	0	2181	7906	7712	7586	7392	7266	7650	7330	47	2250	500	4660	10	1	9459985	685	7.51	1.40	12	1.29	964.00	5170.00	56300	20240129	-87.14	6350	20240805	14.02	56300	-87.14	20240129	6350	14.02	20240805	56300	-87.14	20240129	6350	14.02	20240805	3.16	N	105760	500	47 억		418243	N	N	0	N	00	N
12	20240829	140813	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7170	-350	5	-4.65	820972790	114770	205.05	7490	7490	7010	9770	5270	7520	7153.20	4.42	0	1989	7906	7712	7586	7392	7266	7650	7330	47	2250	500	4660	10	1	9459985	678	7.44	1.39	12	1.21	964.00	5170.00	56300	20240129	-87.26	6350	20240805	12.91	56300	-87.26	20240129	6350	12.91	20240805	56300	-87.26	20240129	6350	12.91	20240805	3.16	N	105760	500	47 억		418243	N	N	0	N	00	N
13	20240829	130814	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7200	-320	5	-4.26	795605130	111241	198.74	7490	7490	7010	9770	5270	7520	7152.09	4.42	0	1826	7906	7712	7586	7392	7266	7650	7330	47	2250	500	4660	10	1	9459985	681	7.47	1.39	12	1.18	964.00	5170.00	56300	20240129	-87.21	6350	20240805	13.39	56300	-87.21	20240129	6350	13.39	20240805	56300	-87.21	20240129	6350	13.39	20240805	3.16	N	105760	500	47 억		418243	N	N	0	N	00	N
14	20240829	120812	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7230	-290	5	-3.86	767081310	107289	191.68	7490	7490	7010	9770	5270	7520	7149.67	4.42	0	400	7906	7712	7586	7392	7266	7650	7330	47	2250	500	4660	10	1	9459985	684	7.50	1.40	12	1.13	964.00	5170.00	56300	20240129	-87.16	6350	20240805	13.86	56300	-87.16	20240129	6350	13.86	20240805	56300	-87.16	20240129	6350	13.86	20240805	3.16	N	105760	500	47 억		418243	N	N	0	N	00	N
15	20240829	110812	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7230	-290	5	-3.86	742526320	103892	185.61	7490	7490	7010	9770	5270	7520	7147.10	4.42	0	-1029	7906	7712	7586	7392	7266	7650	7330	47	2250	500	4660	10	1	9459985	684	7.50	1.40	12	1.10	964.00	5170.00	56300	20240129	-87.16	6350	20240805	13.86	56300	-87.16	20240129	6350	13.86	20240805	56300	-87.16	20240129	6350	13.86	20240805	3.16	N	105760	500	47 억		418243	N	N	0	N	00	N
16	20240829	100807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7190	-330	5	-4.39	707800600	99079	177.01	7490	7490	7010	9770	5270	7520	7143.80	4.42	0	-2409	7906	7712	7586	7392	7266	7650	7330	47	2250	500	4660	10	1	9459985	680	7.46	1.39	12	1.05	964.00	5170.00	56300	20240129	-87.23	6350	20240805	13.23	56300	-87.23	20240129	6350	13.23	20240805	56300	-87.23	20240129	6350	13.23	20240805	3.16	N	105760	500	47 억		418243	N	N	0	N	00	N
17	20240829	090811	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7260	-260	5	-3.46	158941950	21875	39.08	7490	7490	7200	9770	5270	7520	7265.92	4.42	0	6066	7906	7712	7586	7392	7266	7650	7330	47	2250	500	4660	10	1	9459985	687	7.53	1.40	12	0.23	964.00	5170.00	56300	20240129	-87.10	6350	20240805	14.33	56300	-87.10	20240129	6350	14.33	20240805	56300	-87.10	20240129	6350	14.33	20240805	3.16	N	105760	500	47 억		418243	N	N	0	N	00	N
18	20240828	160746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7520	-210	5	-2.72	422138670	55825	48.34	7730	7780	7460	10040	5420	7730	7561.82	4.59	0	-11196	8276	8002	7626	7352	6976	8140	7490	47	2310	500	4790	10	1	9355485	704	7.80	1.45	12	0.60	964.00	5170.00	56300	20240129	-86.64	6350	20240805	18.43	56300	-86.64	20240129	6350	18.43	20240805	56300	-86.64	20240129	6350	18.43	20240805	3.15	N	105760	500	46 억		429185	N	N	0	N	00	N
19	20240828	150750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7540	-190	5	-2.46	387344720	51194	44.33	7730	7780	7460	10040	5420	7730	7566.21	4.59	0	-11560	8276	8002	7626	7352	6976	8140	7490	47	2310	500	4790	10	1	9355485	705	7.82	1.46	12	0.55	964.00	5170.00	56300	20240129	-86.61	6350	20240805	18.74	56300	-86.61	20240129	6350	18.74	20240805	56300	-86.61	20240129	6350	18.74	20240805	3.15	N	105760	500	46 억		429185	N	N	0	N	00	N
20	20240828	140754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7530	-200	5	-2.59	328261430	43367	37.55	7730	7780	7460	10040	5420	7730	7569.38	4.59	0	-8853	8276	8002	7626	7352	6976	8140	7490	47	2310	500	4790	10	1	9355485	704	7.81	1.46	12	0.46	964.00	5170.00	56300	20240129	-86.63	6350	20240805	18.58	56300	-86.63	20240129	6350	18.58	20240805	56300	-86.63	20240129	6350	18.58	20240805	3.15	N	105760	500	46 억		429185	N	N	0	N	00	N
21	20240828	130750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7590	-140	5	-1.81	262818950	34669	30.02	7730	7780	7460	10040	5420	7730	7580.81	4.59	0	-5336	8276	8002	7626	7352	6976	8140	7490	47	2310	500	4790	10	1	9355485	710	7.87	1.47	12	0.37	964.00	5170.00	56300	20240129	-86.52	6350	20240805	19.53	56300	-86.52	20240129	6350	19.53	20240805	56300	-86.52	20240129	6350	19.53	20240805	3.15	N	105760	500	46 억		429185	N	N	0	N	00	N
22	20240828	120748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7510	-220	5	-2.85	245809220	32418	28.07	7730	7780	7460	10040	5420	7730	7582.49	4.59	0	-4201	8276	8002	7626	7352	6976	8140	7490	47	2310	500	4790	10	1	9355485	703	7.79	1.45	12	0.35	964.00	5170.00	56300	20240129	-86.66	6350	20240805	18.27	56300	-86.66	20240129	6350	18.27	20240805	56300	-86.66	20240129	6350	18.27	20240805	3.15	N	105760	500	46 억		429185	N	N	0	N	00	N
23	20240828	110748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7500	-230	5	-2.98	212878590	28045	24.29	7730	7780	7460	10040	5420	7730	7590.61	4.59	0	-2260	8276	8002	7626	7352	6976	8140	7490	47	2310	500	4790	10	1	9355485	702	7.78	1.45	12	0.30	964.00	5170.00	56300	20240129	-86.68	6350	20240805	18.11	56300	-86.68	20240129	6350	18.11	20240805	56300	-86.68	20240129	6350	18.11	20240805	3.15	N	105760	500	46 억		429185	N	N	0	N	00	N
24	20240828	100816	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7690	-40	5	-0.52	90977480	11890	10.30	7730	7780	7570	10040	5420	7730	7651.60	4.59	0	-1216	8276	8002	7626	7352	6976	8140	7490	47	2310	500	4790	10	1	9355485	719	7.98	1.49	12	0.13	964.00	5170.00	56300	20240129	-86.34	6350	20240805	21.10	56300	-86.34	20240129	6350	21.10	20240805	56300	-86.34	20240129	6350	21.10	20240805	3.15	N	105760	500	46 억		429185	N	N	0	N	00	N
25	20240828	090801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7740	10	2	0.13	19455300	2517	2.18	7730	7780	7680	10040	5420	7730	7729.56	4.59	0	-1225	8276	8002	7626	7352	6976	8140	7490	47	2310	500	4790	10	1	9355485	724	8.03	1.50	12	0.03	964.00	5170.00	56300	20240129	-86.25	6350	20240805	21.89	56300	-86.25	20240129	6350	21.89	20240805	56300	-86.25	20240129	6350	21.89	20240805	3.15	N	105760	500	46 억		429185	N	N	0	N	00	N
26	20240827	160746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7730	330	2	4.46	880998070	114525	240.00	7330	7900	7250	9620	5180	7400	7692.61	4.52	0	7238	7620	7510	7380	7270	7140	7445	7205	47	2220	500	4580	10	1	9355485	723	8.02	1.50	12	1.22	964.00	5170.00	56300	20240129	-86.27	6350	20240805	21.73	56300	-86.27	20240129	6350	21.73	20240805	56300	-86.27	20240129	6350	21.73	20240805	3.11	N	105760	500	46 억		422606	N	N	0	N	00	N
27	20240827	150749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7740	340	2	4.59	836730100	108795	228.00	7330	7900	7250	9620	5180	7400	7690.89	4.52	0	7590	7620	7510	7380	7270	7140	7445	7205	47	2220	500	4580	10	1	9355485	724	8.03	1.50	12	1.16	964.00	5170.00	56300	20240129	-86.25	6350	20240805	21.89	56300	-86.25	20240129	6350	21.89	20240805	56300	-86.25	20240129	6350	21.89	20240805	3.11	N	105760	500	46 억		422606	N	N	0	N	00	N
28	20240827	140751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7630	230	2	3.11	789714590	102693	215.21	7330	7900	7250	9620	5180	7400	7690.05	4.52	0	8849	7620	7510	7380	7270	7140	7445	7205	47	2220	500	4580	10	1	9355485	714	7.91	1.48	12	1.10	964.00	5170.00	56300	20240129	-86.45	6350	20240805	20.16	56300	-86.45	20240129	6350	20.16	20240805	56300	-86.45	20240129	6350	20.16	20240805	3.11	N	105760	500	46 억		422606	N	N	0	N	00	N
29	20240827	130755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7700	300	2	4.05	773573930	100579	210.78	7330	7900	7250	9620	5180	7400	7691.21	4.52	0	8443	7620	7510	7380	7270	7140	7445	7205	47	2220	500	4580	10	1	9355485	720	7.99	1.49	12	1.08	964.00	5170.00	56300	20240129	-86.32	6350	20240805	21.26	56300	-86.32	20240129	6350	21.26	20240805	56300	-86.32	20240129	6350	21.26	20240805	3.11	N	105760	500	46 억		422606	N	N	0	N	00	N
30	20240827	120756	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7630	230	2	3.11	729070770	94748	198.56	7330	7900	7250	9620	5180	7400	7694.84	4.52	0	8292	7620	7510	7380	7270	7140	7445	7205	47	2220	500	4580	10	1	9355485	714	7.91	1.48	12	1.01	964.00	5170.00	56300	20240129	-86.45	6350	20240805	20.16	56300	-86.45	20240129	6350	20.16	20240805	56300	-86.45	20240129	6350	20.16	20240805	3.11	N	105760	500	46 억		422606	N	N	0	N	00	N
31	20240827	110752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7760	360	2	4.86	610691710	79413	166.42	7330	7900	7250	9620	5180	7400	7690.07	4.52	0	6185	7620	7510	7380	7270	7140	7445	7205	47	2220	500	4580	10	1	9355485	726	8.05	1.50	12	0.85	964.00	5170.00	56300	20240129	-86.22	6350	20240805	22.20	56300	-86.22	20240129	6350	22.20	20240805	56300	-86.22	20240129	6350	22.20	20240805	3.11	N	105760	500	46 억		422606	N	N	0	N	00	N
32	20240827	100750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7530	130	2	1.76	86504580	11672	24.46	7330	7560	7250	9620	5180	7400	7411.29	4.52	0	855	7620	7510	7380	7270	7140	7445	7205	47	2220	500	4580	10	1	9355485	704	7.81	1.46	12	0.12	964.00	5170.00	56300	20240129	-86.63	6350	20240805	18.58	56300	-86.63	20240129	6350	18.58	20240805	56300	-86.63	20240129	6350	18.58	20240805	3.11	N	105760	500	46 억		422606	N	N	0	N	00	N
33	20240827	090750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7410	10	2	0.14	278720	38	0.08	7330	7420	7330	9620	5180	7400	7334.74	4.52	0	-5	7620	7510	7380	7270	7140	7445	7205	47	2220	500	4580	10	1	9355485	693	7.69	1.43	12	0.00	964.00	5170.00	56300	20240129	-86.84	6350	20240805	16.69	56300	-86.84	20240129	6350	16.69	20240805	56300	-86.84	20240129	6350	16.69	20240805	3.11	N	105760	500	46 억		422606	N	N	0	N	00	N
34	20240826	160740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7400	10	2	0.14	352142290	47716	92.58	7410	7490	7250	9600	5180	7390	7379.92	4.65	0	-5102	7590	7490	7350	7250	7110	7540	7300	47	2210	500	4580	10	1	9355485	692	7.68	1.43	12	0.51	964.00	5170.00	56300	20240129	-86.86	6350	20240805	16.54	56300	-86.86	20240129	6350	16.54	20240805	56300	-86.86	20240129	6350	16.54	20240805	3.04	N	105760	500	46 억		435081	N	N	0	N	00	N
35	20240826	150744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7380	-10	5	-0.14	332380990	45042	87.39	7410	7490	7250	9600	5180	7390	7379.36	4.65	0	-5103	7590	7490	7350	7250	7110	7540	7300	47	2210	500	4580	10	1	9355485	690	7.66	1.43	12	0.48	964.00	5170.00	56300	20240129	-86.89	6350	20240805	16.22	56300	-86.89	20240129	6350	16.22	20240805	56300	-86.89	20240129	6350	16.22	20240805	3.04	N	105760	500	46 억		435081	N	N	0	N	00	N
36	20240826	140748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7390	0	3	0.00	314055930	42550	82.56	7410	7490	7250	9600	5180	7390	7380.87	4.65	0	-4872	7590	7490	7350	7250	7110	7540	7300	47	2210	500	4580	10	1	9355485	691	7.67	1.43	12	0.45	964.00	5170.00	56300	20240129	-86.87	6350	20240805	16.38	56300	-86.87	20240129	6350	16.38	20240805	56300	-86.87	20240129	6350	16.38	20240805	3.04	N	105760	500	46 억		435081	N	N	0	N	00	N
37	20240826	130751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7350	-40	5	-0.54	255663450	34580	67.09	7410	7490	7310	9600	5180	7390	7393.39	4.65	0	-5148	7590	7490	7350	7250	7110	7540	7300	47	2210	500	4580	10	1	9355485	688	7.62	1.42	12	0.37	964.00	5170.00	56300	20240129	-86.94	6350	20240805	15.75	56300	-86.94	20240129	6350	15.75	20240805	56300	-86.94	20240129	6350	15.75	20240805	3.04	N	105760	500	46 억		435081	N	N	0	N	00	N
38	20240826	120745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7340	-50	5	-0.68	208506430	28153	54.62	7410	7490	7330	9600	5180	7390	7406.19	4.65	0	-3360	7590	7490	7350	7250	7110	7540	7300	47	2210	500	4580	10	1	9355485	687	7.61	1.42	12	0.30	964.00	5170.00	56300	20240129	-86.96	6350	20240805	15.59	56300	-86.96	20240129	6350	15.59	20240805	56300	-86.96	20240129	6350	15.59	20240805	3.04	N	105760	500	46 억		435081	N	N	0	N	00	N
39	20240826	110747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7390	0	3	0.00	162385510	21890	42.47	7410	7490	7370	9600	5180	7390	7418.25	4.65	0	97	7590	7490	7350	7250	7110	7540	7300	47	2210	500	4580	10	1	9355485	691	7.67	1.43	12	0.23	964.00	5170.00	56300	20240129	-86.87	6350	20240805	16.38	56300	-86.87	20240129	6350	16.38	20240805	56300	-86.87	20240129	6350	16.38	20240805	3.04	N	105760	500	46 억		435081	N	N	0	N	00	N
40	20240826	100749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7410	20	2	0.27	118515440	15950	30.95	7410	7490	7380	9600	5180	7390	7430.44	4.65	0	2657	7590	7490	7350	7250	7110	7540	7300	47	2210	500	4580	10	1	9355485	693	7.69	1.43	12	0.17	964.00	5170.00	56300	20240129	-86.84	6350	20240805	16.69	56300	-86.84	20240129	6350	16.69	20240805	56300	-86.84	20240129	6350	16.69	20240805	3.04	N	105760	500	46 억		435081	N	N	0	N	00	N
41	20240826	090745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7450	60	2	0.81	32240020	4352	8.44	7410	7450	7380	9600	5180	7390	7408.09	4.65	0	627	7590	7490	7350	7250	7110	7540	7300	47	2210	500	4580	10	1	9355485	697	7.73	1.44	12	0.05	964.00	5170.00	56300	20240129	-86.77	6350	20240805	17.32	56300	-86.77	20240129	6350	17.32	20240805	56300	-86.77	20240129	6350	17.32	20240805	3.04	N	105760	500	46 억		435081	N	N	0	N	00	N
42	20240823	160741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7390	0	3	0.00	375024200	51059	119.24	7320	7450	7210	9600	5180	7390	7344.74	4.72	0	7529	7590	7490	7400	7300	7210	7445	7255	47	2210	500	4580	10	1	9355485	691	7.67	1.43	12	0.55	964.00	5170.00	56300	20240129	-86.87	6350	20240805	16.38	56300	-86.87	20240129	6350	16.38	20240805	56300	-86.87	20240129	6350	16.38	20240805	3.02	N	105760	500	46 억		441591	N	N	0	N	00	N
43	20240823	150748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7420	30	2	0.41	359642560	48980	114.39	7320	7450	7210	9600	5180	7390	7342.64	4.72	0	7447	7590	7490	7400	7300	7210	7445	7255	47	2210	500	4580	10	1	9355485	694	7.70	1.44	12	0.52	964.00	5170.00	56300	20240129	-86.82	6350	20240805	16.85	56300	-86.82	20240129	6350	16.85	20240805	56300	-86.82	20240129	6350	16.85	20240805	3.02	N	105760	500	46 억		441591	N	N	0	N	00	N
44	20240823	140746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7390	0	3	0.00	272932300	37286	87.08	7320	7430	7210	9600	5180	7390	7319.97	4.72	0	5721	7590	7490	7400	7300	7210	7445	7255	47	2210	500	4580	10	1	9355485	691	7.67	1.43	12	0.40	964.00	5170.00	56300	20240129	-86.87	6350	20240805	16.38	56300	-86.87	20240129	6350	16.38	20240805	56300	-86.87	20240129	6350	16.38	20240805	3.02	N	105760	500	46 억		441591	N	N	0	N	00	N
45	20240823	130746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7350	-40	5	-0.54	220060330	30101	70.30	7320	7430	7210	9600	5180	7390	7310.73	4.72	0	1470	7590	7490	7400	7300	7210	7445	7255	47	2210	500	4580	10	1	9355485	688	7.62	1.42	12	0.32	964.00	5170.00	56300	20240129	-86.94	6350	20240805	15.75	56300	-86.94	20240129	6350	15.75	20240805	56300	-86.94	20240129	6350	15.75	20240805	3.02	N	105760	500	46 억		441591	N	N	0	N	00	N
46	20240823	120745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7270	-120	5	-1.62	177346310	24263	56.66	7320	7430	7210	9600	5180	7390	7309.33	4.72	0	-520	7590	7490	7400	7300	7210	7445	7255	47	2210	500	4580	10	1	9355485	680	7.54	1.41	12	0.26	964.00	5170.00	56300	20240129	-87.09	6350	20240805	14.49	56300	-87.09	20240129	6350	14.49	20240805	56300	-87.09	20240129	6350	14.49	20240805	3.02	N	105760	500	46 억		441591	N	N	0	N	00	N
47	20240823	110744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7260	-130	5	-1.76	154038600	21059	49.18	7320	7430	7210	9600	5180	7390	7314.62	4.72	0	-1757	7590	7490	7400	7300	7210	7445	7255	47	2210	500	4580	10	1	9355485	679	7.53	1.40	12	0.23	964.00	5170.00	56300	20240129	-87.10	6350	20240805	14.33	56300	-87.10	20240129	6350	14.33	20240805	56300	-87.10	20240129	6350	14.33	20240805	3.02	N	105760	500	46 억		441591	N	N	0	N	00	N
48	20240823	100746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7370	-20	5	-0.27	65154410	8868	20.71	7320	7430	7240	9600	5180	7390	7347.14	4.72	0	-938	7590	7490	7400	7300	7210	7445	7255	47	2210	500	4580	10	1	9355485	689	7.65	1.43	12	0.09	964.00	5170.00	56300	20240129	-86.91	6350	20240805	16.06	56300	-86.91	20240129	6350	16.06	20240805	56300	-86.91	20240129	6350	16.06	20240805	3.02	N	105760	500	46 억		441591	N	N	0	N	00	N
49	20240823	090746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7300	-90	5	-1.22	14315100	1964	4.59	7320	7320	7240	9600	5180	7390	7288.75	4.72	0	488	7590	7490	7400	7300	7210	7445	7255	47	2210	500	4580	10	1	9355485	683	7.57	1.41	12	0.02	964.00	5170.00	56300	20240129	-87.03	6350	20240805	14.96	56300	-87.03	20240129	6350	14.96	20240805	56300	-87.03	20240129	6350	14.96	20240805	3.02	N	105760	500	46 억		441591	N	N	0	N	00	N
50	20240822	160740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7390	-40	5	-0.54	313430220	42583	104.97	7430	7500	7310	9650	5210	7430	7360.45	4.86	0	459	7696	7562	7486	7352	7276	7525	7315	47	2220	500	4600	10	1	9355485	691	7.67	1.43	12	0.46	964.00	5170.00	56300	20240129	-86.87	6350	20240805	16.38	56300	-86.87	20240129	6350	16.38	20240805	56300	-86.87	20240129	6350	16.38	20240805	2.96	N	105760	500	46 억		455035	N	N	0	N	00	N
51	20240822	150747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7320	-110	5	-1.48	265200540	36039	88.84	7430	7500	7310	9650	5210	7430	7358.71	4.86	0	600	7696	7562	7486	7352	7276	7525	7315	47	2220	500	4600	10	1	9355485	685	7.59	1.42	12	0.39	964.00	5170.00	56300	20240129	-87.00	6350	20240805	15.28	56300	-87.00	20240129	6350	15.28	20240805	56300	-87.00	20240129	6350	15.28	20240805	2.96	N	105760	500	46 억		455035	N	N	0	N	00	N
52	20240822	140747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7350	-80	5	-1.08	224801380	30532	75.26	7430	7500	7310	9650	5210	7430	7362.81	4.86	0	-1041	7696	7562	7486	7352	7276	7525	7315	47	2220	500	4600	10	1	9355485	688	7.62	1.42	12	0.33	964.00	5170.00	56300	20240129	-86.94	6350	20240805	15.75	56300	-86.94	20240129	6350	15.75	20240805	56300	-86.94	20240129	6350	15.75	20240805	2.96	N	105760	500	46 억		455035	N	N	0	N	00	N
53	20240822	130747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7340	-90	5	-1.21	192630370	26143	64.44	7430	7500	7310	9650	5210	7430	7368.33	4.86	0	-2607	7696	7562	7486	7352	7276	7525	7315	47	2220	500	4600	10	1	9355485	687	7.61	1.42	12	0.28	964.00	5170.00	56300	20240129	-86.96	6350	20240805	15.59	56300	-86.96	20240129	6350	15.59	20240805	56300	-86.96	20240129	6350	15.59	20240805	2.96	N	105760	500	46 억		455035	N	N	0	N	00	N
54	20240822	120750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7330	-100	5	-1.35	142804800	19349	47.70	7430	7500	7310	9650	5210	7430	7380.47	4.86	0	-1620	7696	7562	7486	7352	7276	7525	7315	47	2220	500	4600	10	1	9355485	686	7.60	1.42	12	0.21	964.00	5170.00	56300	20240129	-86.98	6350	20240805	15.43	56300	-86.98	20240129	6350	15.43	20240805	56300	-86.98	20240129	6350	15.43	20240805	2.96	N	105760	500	46 억		455035	N	N	0	N	00	N
55	20240822	110743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7390	-40	5	-0.54	92533350	12505	30.82	7430	7500	7340	9650	5210	7430	7399.71	4.86	0	-1143	7696	7562	7486	7352	7276	7525	7315	47	2220	500	4600	10	1	9355485	691	7.67	1.43	12	0.13	964.00	5170.00	56300	20240129	-86.87	6350	20240805	16.38	56300	-86.87	20240129	6350	16.38	20240805	56300	-86.87	20240129	6350	16.38	20240805	2.96	N	105760	500	46 억		455035	N	N	0	N	00	N
56	20240822	100743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7430	0	3	0.00	42734640	5754	14.18	7430	7500	7360	9650	5210	7430	7426.94	4.86	0	164	7696	7562	7486	7352	7276	7525	7315	47	2220	500	4600	10	1	9355485	695	7.71	1.44	12	0.06	964.00	5170.00	56300	20240129	-86.80	6350	20240805	17.01	56300	-86.80	20240129	6350	17.01	20240805	56300	-86.80	20240129	6350	17.01	20240805	2.96	N	105760	500	46 억		455035	N	N	0	N	00	N
57	20240822	090744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7480	50	2	0.67	3524930	474	1.17	7430	7490	7430	9650	5210	7430	7436.56	4.86	0	106	7696	7562	7486	7352	7276	7525	7315	47	2220	500	4600	10	1	9355485	700	7.76	1.45	12	0.01	964.00	5170.00	56300	20240129	-86.71	6350	20240805	17.80	56300	-86.71	20240129	6350	17.80	20240805	56300	-86.71	20240129	6350	17.80	20240805	2.96	N	105760	500	46 억		455035	N	N	0	N	00	N
58	20240821	160738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7430	-190	5	-2.49	302769160	40515	72.62	7620	7620	7410	9900	5340	7620	7473.05	4.97	0	4009	7873	7746	7573	7446	7273	7810	7510	47	2280	500	4720	10	1	9355485	695	7.71	1.44	12	0.43	964.00	5170.00	56300	20240129	-86.80	6350	20240805	17.01	56300	-86.80	20240129	6350	17.01	20240805	56300	-86.80	20240129	6350	17.01	20240805	2.90	N	105760	500	46 억		464889	N	N	0	N	00	N
59	20240821	150749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7490	-130	5	-1.71	275741220	36882	66.11	7620	7620	7410	9900	5340	7620	7476.31	4.97	0	3169	7873	7746	7573	7446	7273	7810	7510	47	2280	500	4720	10	1	9355485	701	7.77	1.45	12	0.39	964.00	5170.00	56300	20240129	-86.70	6350	20240805	17.95	56300	-86.70	20240129	6350	17.95	20240805	56300	-86.70	20240129	6350	17.95	20240805	2.90	N	105760	500	46 억		464889	N	N	0	N	00	N
60	20240821	140742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7440	-180	5	-2.36	237221900	31723	56.86	7620	7620	7410	9900	5340	7620	7477.92	4.97	0	1076	7873	7746	7573	7446	7273	7810	7510	47	2280	500	4720	10	1	9355485	696	7.72	1.44	12	0.34	964.00	5170.00	56300	20240129	-86.79	6350	20240805	17.17	56300	-86.79	20240129	6350	17.17	20240805	56300	-86.79	20240129	6350	17.17	20240805	2.90	N	105760	500	46 억		464889	N	N	0	N	00	N
61	20240821	130751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7460	-160	5	-2.10	187103040	24992	44.80	7620	7620	7410	9900	5340	7620	7486.52	4.97	0	1375	7873	7746	7573	7446	7273	7810	7510	47	2280	500	4720	10	1	9355485	698	7.74	1.44	12	0.27	964.00	5170.00	56300	20240129	-86.75	6350	20240805	17.48	56300	-86.75	20240129	6350	17.48	20240805	56300	-86.75	20240129	6350	17.48	20240805	2.90	N	105760	500	46 억		464889	N	N	0	N	00	N
62	20240821	120750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7460	-160	5	-2.10	164856860	22011	39.45	7620	7620	7410	9900	5340	7620	7489.75	4.97	0	444	7873	7746	7573	7446	7273	7810	7510	47	2280	500	4720	10	1	9355485	698	7.74	1.44	12	0.24	964.00	5170.00	56300	20240129	-86.75	6350	20240805	17.48	56300	-86.75	20240129	6350	17.48	20240805	56300	-86.75	20240129	6350	17.48	20240805	2.90	N	105760	500	46 억		464889	N	N	0	N	00	N
63	20240821	110745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7470	-150	5	-1.97	117110720	15596	27.95	7620	7620	7440	9900	5340	7620	7509.02	4.97	0	272	7873	7746	7573	7446	7273	7810	7510	47	2280	500	4720	10	1	9355485	699	7.75	1.44	12	0.17	964.00	5170.00	56300	20240129	-86.73	6350	20240805	17.64	56300	-86.73	20240129	6350	17.64	20240805	56300	-86.73	20240129	6350	17.64	20240805	2.90	N	105760	500	46 억		464889	N	N	0	N	00	N
64	20240821	100749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7480	-140	5	-1.84	75675440	10046	18.01	7620	7620	7480	9900	5340	7620	7532.89	4.97	0	-921	7873	7746	7573	7446	7273	7810	7510	47	2280	500	4720	10	1	9355485	700	7.76	1.45	12	0.11	964.00	5170.00	56300	20240129	-86.71	6350	20240805	17.80	56300	-86.71	20240129	6350	17.80	20240805	56300	-86.71	20240129	6350	17.80	20240805	2.90	N	105760	500	46 억		464889	N	N	0	N	00	N
65	20240821	090742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7590	-30	5	-0.39	7866450	1043	1.87	7620	7620	7510	9900	5340	7620	7542.14	4.97	0	455	7873	7746	7573	7446	7273	7810	7510	47	2280	500	4720	10	1	9355485	710	7.87	1.47	12	0.01	964.00	5170.00	56300	20240129	-86.52	6350	20240805	19.53	56300	-86.52	20240129	6350	19.53	20240805	56300	-86.52	20240129	6350	19.53	20240805	2.90	N	105760	500	46 억		464889	N	N	0	N	00	N
66	20240820	160732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7620	280	2	3.81	423052070	55782	139.33	7400	7700	7400	9540	5140	7340	7584.02	4.87	0	23889	7926	7632	7476	7182	7026	7555	7105	47	2200	500	4550	10	1	9355485	713	7.90	1.47	12	0.60	964.00	5170.00	56300	20240129	-86.47	6350	20240805	20.00	56300	-86.47	20240129	6350	20.00	20240805	56300	-86.47	20240129	6350	20.00	20240805	3.00	N	105760	500	46 억		455314	N	N	0	N	00	N
67	20240820	150743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7650	310	2	4.22	401163010	52918	132.17	7400	7700	7400	9540	5140	7340	7580.84	4.87	0	22208	7926	7632	7476	7182	7026	7555	7105	47	2200	500	4550	10	1	9355485	716	7.94	1.48	12	0.57	964.00	5170.00	56300	20240129	-86.41	6350	20240805	20.47	56300	-86.41	20240129	6350	20.47	20240805	56300	-86.41	20240129	6350	20.47	20240805	3.00	N	105760	500	46 억		455314	N	N	0	N	00	N
68	20240820	140741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7600	260	2	3.54	352256780	46503	116.15	7400	7700	7400	9540	5140	7340	7574.93	4.87	0	18600	7926	7632	7476	7182	7026	7555	7105	47	2200	500	4550	10	1	9355485	711	7.88	1.47	12	0.50	964.00	5170.00	56300	20240129	-86.50	6350	20240805	19.69	56300	-86.50	20240129	6350	19.69	20240805	56300	-86.50	20240129	6350	19.69	20240805	3.00	N	105760	500	46 억		455314	N	N	0	N	00	N
69	20240820	130743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7590	250	2	3.41	287758620	38039	95.01	7400	7700	7400	9540	5140	7340	7564.83	4.87	0	16087	7926	7632	7476	7182	7026	7555	7105	47	2200	500	4550	10	1	9355485	710	7.87	1.47	12	0.41	964.00	5170.00	56300	20240129	-86.52	6350	20240805	19.53	56300	-86.52	20240129	6350	19.53	20240805	56300	-86.52	20240129	6350	19.53	20240805	3.00	N	105760	500	46 억		455314	N	N	0	N	00	N
70	20240820	120740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7570	230	2	3.13	263593790	34846	87.03	7400	7700	7400	9540	5140	7340	7564.54	4.87	0	14116	7926	7632	7476	7182	7026	7555	7105	47	2200	500	4550	10	1	9355485	708	7.85	1.46	12	0.37	964.00	5170.00	56300	20240129	-86.55	6350	20240805	19.21	56300	-86.55	20240129	6350	19.21	20240805	56300	-86.55	20240129	6350	19.21	20240805	3.00	N	105760	500	46 억		455314	N	N	0	N	00	N
71	20240820	110737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7570	230	2	3.13	208764290	27610	68.96	7400	7700	7400	9540	5140	7340	7561.18	4.87	0	9871	7926	7632	7476	7182	7026	7555	7105	47	2200	500	4550	10	1	9355485	708	7.85	1.46	12	0.30	964.00	5170.00	56300	20240129	-86.55	6350	20240805	19.21	56300	-86.55	20240129	6350	19.21	20240805	56300	-86.55	20240129	6350	19.21	20240805	3.00	N	105760	500	46 억		455314	N	N	0	N	00	N
72	20240820	100736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7570	230	2	3.13	151813740	20063	50.11	7400	7700	7400	9540	5140	7340	7566.85	4.87	0	6602	7926	7632	7476	7182	7026	7555	7105	47	2200	500	4550	10	1	9355485	708	7.85	1.46	12	0.21	964.00	5170.00	56300	20240129	-86.55	6350	20240805	19.21	56300	-86.55	20240129	6350	19.21	20240805	56300	-86.55	20240129	6350	19.21	20240805	3.00	N	105760	500	46 억		455314	N	N	0	N	00	N
73	20240820	090738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7440	100	2	1.36	21461210	2887	7.21	7400	7470	7400	9540	5140	7340	7433.74	4.87	0	2142	7926	7632	7476	7182	7026	7555	7105	47	2200	500	4550	10	1	9355485	696	7.72	1.44	12	0.03	964.00	5170.00	56300	20240129	-86.79	6350	20240805	17.17	56300	-86.79	20240129	6350	17.17	20240805	56300	-86.79	20240129	6350	17.17	20240805	3.00	N	105760	500	46 억		455314	N	N	0	N	00	N
74	20240819	160728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7340	-260	5	-3.42	296490020	39735	71.74	7600	7770	7320	9880	5320	7600	7461.73	5.04	0	-2530	7920	7760	7610	7450	7300	7685	7375	47	2280	500	4710	10	1	9355485	687	7.61	1.42	12	0.42	964.00	5170.00	56300	20240129	-86.96	6350	20240805	15.59	56300	-86.96	20240129	6350	15.59	20240805	56300	-86.96	20240129	6350	15.59	20240805	2.93	N	105760	500	46 억		471243	N	N	0	N	00	N
75	20240819	150735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7370	-230	5	-3.03	277838360	37192	67.15	7600	7770	7350	9880	5320	7600	7470.38	5.04	0	-2554	7920	7760	7610	7450	7300	7685	7375	47	2280	500	4710	10	1	9355485	689	7.65	1.43	12	0.40	964.00	5170.00	56300	20240129	-86.91	6350	20240805	16.06	56300	-86.91	20240129	6350	16.06	20240805	56300	-86.91	20240129	6350	16.06	20240805	2.93	N	105760	500	46 억		471243	N	N	0	N	00	N
76	20240819	140737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7430	-170	5	-2.24	202328990	26962	48.68	7600	7770	7420	9880	5320	7600	7504.23	5.04	0	-2578	7920	7760	7610	7450	7300	7685	7375	47	2280	500	4710	10	1	9355485	695	7.71	1.44	12	0.29	964.00	5170.00	56300	20240129	-86.80	6350	20240805	17.01	56300	-86.80	20240129	6350	17.01	20240805	56300	-86.80	20240129	6350	17.01	20240805	2.93	N	105760	500	46 억		471243	N	N	0	N	00	N
77	20240819	130732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7460	-140	5	-1.84	177887870	23674	42.74	7600	7770	7420	9880	5320	7600	7514.06	5.04	0	-1820	7920	7760	7610	7450	7300	7685	7375	47	2280	500	4710	10	1	9355485	698	7.74	1.44	12	0.25	964.00	5170.00	56300	20240129	-86.75	6350	20240805	17.48	56300	-86.75	20240129	6350	17.48	20240805	56300	-86.75	20240129	6350	17.48	20240805	2.93	N	105760	500	46 억		471243	N	N	0	N	00	N
78	20240819	120733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7500	-100	5	-1.32	155930540	20727	37.42	7600	7770	7420	9880	5320	7600	7523.06	5.04	0	-2663	7920	7760	7610	7450	7300	7685	7375	47	2280	500	4710	10	1	9355485	702	7.78	1.45	12	0.22	964.00	5170.00	56300	20240129	-86.68	6350	20240805	18.11	56300	-86.68	20240129	6350	18.11	20240805	56300	-86.68	20240129	6350	18.11	20240805	2.93	N	105760	500	46 억		471243	N	N	0	N	00	N
79	20240819	110734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7460	-140	5	-1.84	117526190	15585	28.14	7600	7770	7420	9880	5320	7600	7540.98	5.04	0	-1840	7920	7760	7610	7450	7300	7685	7375	47	2280	500	4710	10	1	9355485	698	7.74	1.44	12	0.17	964.00	5170.00	56300	20240129	-86.75	6350	20240805	17.48	56300	-86.75	20240129	6350	17.48	20240805	56300	-86.75	20240129	6350	17.48	20240805	2.93	N	105760	500	46 억		471243	N	N	0	N	00	N
80	20240819	100735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7560	-40	5	-0.53	76252610	10068	18.18	7600	7770	7520	9880	5320	7600	7573.76	5.04	0	-644	7920	7760	7610	7450	7300	7685	7375	47	2280	500	4710	10	1	9355485	707	7.84	1.46	12	0.11	964.00	5170.00	56300	20240129	-86.57	6350	20240805	19.06	56300	-86.57	20240129	6350	19.06	20240805	56300	-86.57	20240129	6350	19.06	20240805	2.93	N	105760	500	46 억		471243	N	N	0	N	00	N
81	20240819	090734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7550	-50	5	-0.66	13838450	1815	3.28	7600	7770	7540	9880	5320	7600	7624.49	5.04	0	-619	7920	7760	7610	7450	7300	7685	7375	47	2280	500	4710	10	1	9355485	706	7.83	1.46	12	0.02	964.00	5170.00	56300	20240129	-86.59	6350	20240805	18.90	56300	-86.59	20240129	6350	18.90	20240805	56300	-86.59	20240129	6350	18.90	20240805	2.93	N	105760	500	46 억		471243	N	N	0	N	00	N
82	20240816	160728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7600	-20	5	-0.26	418956400	55153	70.51	7650	7770	7460	9900	5340	7620	7596.25	5.19	0	-750	7833	7726	7603	7496	7373	7780	7550	47	2280	500	4720	10	1	9355485	711	7.88	1.47	12	0.59	964.00	5170.00	56300	20240129	-86.50	6350	20240805	19.69	56300	-86.50	20240129	6350	19.69	20240805	56300	-86.50	20240129	6350	19.69	20240805	2.90	N	105760	500	46 억		485985	N	N	0	N	00	N
83	20240816	150729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7630	10	2	0.13	402430320	52983	67.74	7650	7770	7460	9900	5340	7620	7595.46	5.19	0	-774	7833	7726	7603	7496	7373	7780	7550	47	2280	500	4720	10	1	9355485	714	7.91	1.48	12	0.57	964.00	5170.00	56300	20240129	-86.45	6350	20240805	20.16	56300	-86.45	20240129	6350	20.16	20240805	56300	-86.45	20240129	6350	20.16	20240805	2.90	N	105760	500	46 억		485985	N	N	0	N	00	N
84	20240816	140733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7580	-40	5	-0.52	326397300	43021	55.00	7650	7700	7460	9900	5340	7620	7586.93	5.19	0	-2172	7833	7726	7603	7496	7373	7780	7550	47	2280	500	4720	10	1	9355485	709	7.86	1.47	12	0.46	964.00	5170.00	56300	20240129	-86.54	6350	20240805	19.37	56300	-86.54	20240129	6350	19.37	20240805	56300	-86.54	20240129	6350	19.37	20240805	2.90	N	105760	500	46 억		485985	N	N	0	N	00	N
85	20240816	130735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7560	-60	5	-0.79	293775630	38702	49.48	7650	7700	7460	9900	5340	7620	7590.71	5.19	0	-3150	7833	7726	7603	7496	7373	7780	7550	47	2280	500	4720	10	1	9355485	707	7.84	1.46	12	0.41	964.00	5170.00	56300	20240129	-86.57	6350	20240805	19.06	56300	-86.57	20240129	6350	19.06	20240805	56300	-86.57	20240129	6350	19.06	20240805	2.90	N	105760	500	46 억		485985	N	N	0	N	00	N
86	20240816	120730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7570	-50	5	-0.66	262667940	34574	44.20	7650	7700	7460	9900	5340	7620	7597.27	5.19	0	-3229	7833	7726	7603	7496	7373	7780	7550	47	2280	500	4720	10	1	9355485	708	7.85	1.46	12	0.37	964.00	5170.00	56300	20240129	-86.55	6350	20240805	19.21	56300	-86.55	20240129	6350	19.21	20240805	56300	-86.55	20240129	6350	19.21	20240805	2.90	N	105760	500	46 억		485985	N	N	0	N	00	N
87	20240816	110733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7640	20	2	0.26	177026390	23314	29.81	7650	7700	7460	9900	5340	7620	7593.14	5.19	0	-2927	7833	7726	7603	7496	7373	7780	7550	47	2280	500	4720	10	1	9355485	715	7.93	1.48	12	0.25	964.00	5170.00	56300	20240129	-86.43	6350	20240805	20.31	56300	-86.43	20240129	6350	20.31	20240805	56300	-86.43	20240129	6350	20.31	20240805	2.90	N	105760	500	46 억		485985	N	N	0	N	00	N
88	20240816	100730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7600	-20	5	-0.26	83685770	10971	14.03	7650	7700	7560	9900	5340	7620	7627.91	5.19	0	-3383	7833	7726	7603	7496	7373	7780	7550	47	2280	500	4720	10	1	9355485	711	7.88	1.47	12	0.12	964.00	5170.00	56300	20240129	-86.50	6350	20240805	19.69	56300	-86.50	20240129	6350	19.69	20240805	56300	-86.50	20240129	6350	19.69	20240805	2.90	N	105760	500	46 억		485985	N	N	0	N	00	N
89	20240816	090731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7680	60	2	0.79	24782030	3228	4.13	7650	7700	7630	9900	5340	7620	7677.21	5.19	0	-1442	7833	7726	7603	7496	7373	7780	7550	47	2280	500	4720	10	1	9355485	719	7.97	1.49	12	0.03	964.00	5170.00	56300	20240129	-86.36	6350	20240805	20.94	56300	-86.36	20240129	6350	20.94	20240805	56300	-86.36	20240129	6350	20.94	20240805	2.90	N	105760	500	46 억		485985	N	N	0	N	00	N
90	20240814	160731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7620	230	2	3.11	590116920	77729	128.88	7500	7710	7480	9600	5180	7390	7591.98	5.14	0	19193	7630	7510	7410	7290	7190	7460	7240	47	2210	500	4580	10	1	9355485	713	7.90	1.47	12	0.83	964.00	5170.00	56300	20240129	-86.47	6350	20240805	20.00	56300	-86.47	20240129	6350	20.00	20240805	56300	-86.47	20240129	6350	20.00	20240805	3.09	N	105760	500	46 억		480526	N	N	0	N	00	N
91	20240814	150733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7550	160	2	2.17	563541020	74228	123.08	7500	7710	7480	9600	5180	7390	7592.03	5.14	0	18279	7630	7510	7410	7290	7190	7460	7240	47	2210	500	4580	10	1	9355485	706	7.83	1.46	12	0.79	964.00	5170.00	56300	20240129	-86.59	6350	20240805	18.90	56300	-86.59	20240129	6350	18.90	20240805	56300	-86.59	20240129	6350	18.90	20240805	3.09	N	105760	500	46 억		480526	N	N	0	N	00	N
92	20240814	140736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7560	170	2	2.30	529575540	69719	115.60	7500	7710	7480	9600	5180	7390	7595.86	5.14	0	15713	7630	7510	7410	7290	7190	7460	7240	47	2210	500	4580	10	1	9355485	707	7.84	1.46	12	0.75	964.00	5170.00	56300	20240129	-86.57	6350	20240805	19.06	56300	-86.57	20240129	6350	19.06	20240805	56300	-86.57	20240129	6350	19.06	20240805	3.09	N	105760	500	46 억		480526	N	N	0	N	00	N
93	20240814	130734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7550	160	2	2.17	489620910	64413	106.80	7500	7710	7500	9600	5180	7390	7601.27	5.14	0	13453	7630	7510	7410	7290	7190	7460	7240	47	2210	500	4580	10	1	9355485	706	7.83	1.46	12	0.69	964.00	5170.00	56300	20240129	-86.59	6350	20240805	18.90	56300	-86.59	20240129	6350	18.90	20240805	56300	-86.59	20240129	6350	18.90	20240805	3.09	N	105760	500	46 억		480526	N	N	0	N	00	N
94	20240814	120728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7560	170	2	2.30	361826410	47461	78.70	7500	7710	7500	9600	5180	7390	7623.66	5.14	0	7293	7630	7510	7410	7290	7190	7460	7240	47	2210	500	4580	10	1	9355485	707	7.84	1.46	12	0.51	964.00	5170.00	56300	20240129	-86.57	6350	20240805	19.06	56300	-86.57	20240129	6350	19.06	20240805	56300	-86.57	20240129	6350	19.06	20240805	3.09	N	105760	500	46 억		480526	N	N	0	N	00	N
95	20240814	110726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7640	250	2	3.38	313988040	41165	68.26	7500	7710	7500	9600	5180	7390	7627.55	5.14	0	4227	7630	7510	7410	7290	7190	7460	7240	47	2210	500	4580	10	1	9355485	715	7.93	1.48	12	0.44	964.00	5170.00	56300	20240129	-86.43	6350	20240805	20.31	56300	-86.43	20240129	6350	20.31	20240805	56300	-86.43	20240129	6350	20.31	20240805	3.09	N	105760	500	46 억		480526	N	N	0	N	00	N
96	20240814	100726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7600	210	2	2.84	239286690	31407	52.08	7500	7710	7500	9600	5180	7390	7618.90	5.14	0	5394	7630	7510	7410	7290	7190	7460	7240	47	2210	500	4580	10	1	9355485	711	7.88	1.47	12	0.34	964.00	5170.00	56300	20240129	-86.50	6350	20240805	19.69	56300	-86.50	20240129	6350	19.69	20240805	56300	-86.50	20240129	6350	19.69	20240805	3.09	N	105760	500	46 억		480526	N	N	0	N	00	N
97	20240814	090759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7500	110	2	1.49	10861580	1447	2.40	7500	7550	7500	9600	5180	7390	7506.28	5.14	0	279	7630	7510	7410	7290	7190	7460	7240	47	2210	500	4580	10	1	9355485	702	7.78	1.45	12	0.02	964.00	5170.00	56300	20240129	-86.68	6350	20240805	18.11	56300	-86.68	20240129	6350	18.11	20240805	56300	-86.68	20240129	6350	18.11	20240805	3.09	N	105760	500	46 억		480526	N	N	0	N	00	N
98	20240813	160718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7390	-160	5	-2.12	443235510	60182	58.24	7480	7530	7310	9810	5290	7550	7364.92	5.19	0	5441	7950	7750	7450	7250	6950	7850	7350	47	2260	500	4680	10	1	9355485	691	7.67	1.43	12	0.64	964.00	5170.00	56300	20240129	-86.87	6350	20240805	16.38	56300	-86.87	20240129	6350	16.38	20240805	56300	-86.87	20240129	6350	16.38	20240805	3.29	N	105760	500	46 억		485082	N	N	0	N	00	N
99	20240813	150724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7400	-150	5	-1.99	434643280	59020	57.12	7480	7530	7310	9810	5290	7550	7364.34	5.19	0	5242	7950	7750	7450	7250	6950	7850	7350	47	2260	500	4680	10	1	9355485	692	7.68	1.43	12	0.63	964.00	5170.00	56300	20240129	-86.86	6350	20240805	16.54	56300	-86.86	20240129	6350	16.54	20240805	56300	-86.86	20240129	6350	16.54	20240805	3.29	N	105760	500	46 억		485082	N	N	0	N	00	N
100	20240813	140725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7350	-200	5	-2.65	385734330	52413	50.72	7480	7530	7310	9810	5290	7550	7359.52	5.19	0	4228	7950	7750	7450	7250	6950	7850	7350	47	2260	500	4680	10	1	9355485	688	7.62	1.42	12	0.56	964.00	5170.00	56300	20240129	-86.94	6350	20240805	15.75	56300	-86.94	20240129	6350	15.75	20240805	56300	-86.94	20240129	6350	15.75	20240805	3.29	N	105760	500	46 억		485082	N	N	0	N	00	N
101	20240813	130724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7320	-230	5	-3.05	329542530	44738	43.30	7480	7530	7310	9810	5290	7550	7366.05	5.19	0	4496	7950	7750	7450	7250	6950	7850	7350	47	2260	500	4680	10	1	9355485	685	7.59	1.42	12	0.48	964.00	5170.00	56300	20240129	-87.00	6350	20240805	15.28	56300	-87.00	20240129	6350	15.28	20240805	56300	-87.00	20240129	6350	15.28	20240805	3.29	N	105760	500	46 억		485082	N	N	0	N	00	N
102	20240813	120719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7380	-170	5	-2.25	289650560	39310	38.04	7480	7530	7310	9810	5290	7550	7368.37	5.19	0	3351	7950	7750	7450	7250	6950	7850	7350	47	2260	500	4680	10	1	9355485	690	7.66	1.43	12	0.42	964.00	5170.00	56300	20240129	-86.89	6350	20240805	16.22	56300	-86.89	20240129	6350	16.22	20240805	56300	-86.89	20240129	6350	16.22	20240805	3.29	N	105760	500	46 억		485082	N	N	0	N	00	N
103	20240813	110717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7370	-180	5	-2.38	252063400	34193	33.09	7480	7530	7310	9810	5290	7550	7371.78	5.19	0	810	7950	7750	7450	7250	6950	7850	7350	47	2260	500	4680	10	1	9355485	689	7.65	1.43	12	0.37	964.00	5170.00	56300	20240129	-86.91	6350	20240805	16.06	56300	-86.91	20240129	6350	16.06	20240805	56300	-86.91	20240129	6350	16.06	20240805	3.29	N	105760	500	46 억		485082	N	N	0	N	00	N
104	20240813	100720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7360	-190	5	-2.52	169731560	22961	22.22	7480	7530	7320	9810	5290	7550	7392.17	5.19	0	452	7950	7750	7450	7250	6950	7850	7350	47	2260	500	4680	10	1	9355485	689	7.63	1.42	12	0.25	964.00	5170.00	56300	20240129	-86.93	6350	20240805	15.91	56300	-86.93	20240129	6350	15.91	20240805	56300	-86.93	20240129	6350	15.91	20240805	3.29	N	105760	500	46 억		485082	N	N	0	N	00	N
105	20240813	090723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7470	-80	5	-1.06	11782160	1574	1.52	7480	7530	7440	9810	5290	7550	7485.49	5.19	0	-144	7950	7750	7450	7250	6950	7850	7350	47	2260	500	4680	10	1	9355485	699	7.75	1.44	12	0.02	964.00	5170.00	56300	20240129	-86.73	6350	20240805	17.64	56300	-86.73	20240129	6350	17.64	20240805	56300	-86.73	20240129	6350	17.64	20240805	3.29	N	105760	500	46 억		485082	N	N	0	N	00	N
106	20240812	160715	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7550	330	2	4.57	771843410	103063	98.99	7220	7650	7150	9380	5060	7220	7489.03	5.12	0	16655	7480	7350	7130	7000	6780	7415	7065	47	2160	500	4470	10	1	9355485	706	7.83	1.46	12	1.10	964.00	5170.00	56300	20240129	-86.59	6350	20240805	18.90	56300	-86.59	20240129	6350	18.90	20240805	56300	-86.59	20240129	6350	18.90	20240805	3.21	N	105760	500	46 억		478669	N	N	0	N	00	N
107	20240812	150715	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7570	350	2	4.85	742318640	99149	95.23	7220	7650	7150	9380	5060	7220	7486.90	5.12	0	16235	7480	7350	7130	7000	6780	7415	7065	47	2160	500	4470	10	1	9355485	708	7.85	1.46	12	1.06	964.00	5170.00	56300	20240129	-86.55	6350	20240805	19.21	56300	-86.55	20240129	6350	19.21	20240805	56300	-86.55	20240129	6350	19.21	20240805	3.21	N	105760	500	46 억		478669	N	N	0	N	00	N
108	20240812	140715	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7520	300	2	4.16	526467620	70668	67.88	7220	7570	7150	9380	5060	7220	7449.87	5.12	0	8209	7480	7350	7130	7000	6780	7415	7065	47	2160	500	4470	10	1	9355485	704	7.80	1.45	12	0.76	964.00	5170.00	56300	20240129	-86.64	6350	20240805	18.43	56300	-86.64	20240129	6350	18.43	20240805	56300	-86.64	20240129	6350	18.43	20240805	3.21	N	105760	500	46 억		478669	N	N	0	N	00	N
109	20240812	130713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7490	270	2	3.74	441450580	59351	57.01	7220	7570	7150	9380	5060	7220	7437.96	5.12	0	7755	7480	7350	7130	7000	6780	7415	7065	47	2160	500	4470	10	1	9355485	701	7.77	1.45	12	0.63	964.00	5170.00	56300	20240129	-86.70	6350	20240805	17.95	56300	-86.70	20240129	6350	17.95	20240805	56300	-86.70	20240129	6350	17.95	20240805	3.21	N	105760	500	46 억		478669	N	N	0	N	00	N
110	20240812	120711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7470	250	2	3.46	377892230	50886	48.88	7220	7520	7150	9380	5060	7220	7426.25	5.12	0	6793	7480	7350	7130	7000	6780	7415	7065	47	2160	500	4470	10	1	9355485	699	7.75	1.44	12	0.54	964.00	5170.00	56300	20240129	-86.73	6350	20240805	17.64	56300	-86.73	20240129	6350	17.64	20240805	56300	-86.73	20240129	6350	17.64	20240805	3.21	N	105760	500	46 억		478669	N	N	0	N	00	N
111	20240812	110713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7450	230	2	3.19	332358340	44782	43.01	7220	7520	7150	9380	5060	7220	7421.69	5.12	0	3499	7480	7350	7130	7000	6780	7415	7065	47	2160	500	4470	10	1	9355485	697	7.73	1.44	12	0.48	964.00	5170.00	56300	20240129	-86.77	6350	20240805	17.32	56300	-86.77	20240129	6350	17.32	20240805	56300	-86.77	20240129	6350	17.32	20240805	3.21	N	105760	500	46 억		478669	N	N	0	N	00	N
112	20240812	100709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7440	220	2	3.05	273934310	36915	35.46	7220	7520	7150	9380	5060	7220	7420.68	5.12	0	911	7480	7350	7130	7000	6780	7415	7065	47	2160	500	4470	10	1	9355485	696	7.72	1.44	12	0.39	964.00	5170.00	56300	20240129	-86.79	6350	20240805	17.17	56300	-86.79	20240129	6350	17.17	20240805	56300	-86.79	20240129	6350	17.17	20240805	3.21	N	105760	500	46 억		478669	N	N	0	N	00	N
113	20240812	090706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7300	80	2	1.11	48156010	6658	6.40	7220	7320	7150	9380	5060	7220	7232.80	5.12	0	2334	7480	7350	7130	7000	6780	7415	7065	47	2160	500	4470	10	1	9355485	683	7.57	1.41	12	0.07	964.00	5170.00	56300	20240129	-87.03	6350	20240805	14.96	56300	-87.03	20240129	6350	14.96	20240805	56300	-87.03	20240129	6350	14.96	20240805	3.21	N	105760	500	46 억		478669	N	N	0	N	00	N
114	20240809	160704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7220	400	2	5.87	716967200	100198	93.16	6910	7260	6910	8860	4780	6820	7155.36	4.80	0	39894	7180	7000	6820	6640	6460	6910	6550	47	2040	500	4220	10	1	9355485	675	7.49	1.40	12	1.07	964.00	5170.00	56300	20240129	-87.18	6350	20240805	13.70	56300	-87.18	20240129	6350	13.70	20240805	56300	-87.18	20240129	6350	13.70	20240805	3.12	N	105760	500	46 억		449472	N	N	0	N	00	N
115	20240809	150721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7190	370	2	5.43	691443240	96658	89.87	6910	7260	6910	8860	4780	6820	7153.50	4.80	0	38921	7180	7000	6820	6640	6460	6910	6550	47	2040	500	4220	10	1	9355485	673	7.46	1.39	12	1.03	964.00	5170.00	56300	20240129	-87.23	6350	20240805	13.23	56300	-87.23	20240129	6350	13.23	20240805	56300	-87.23	20240129	6350	13.23	20240805	3.12	N	105760	500	46 억		449472	N	N	0	N	00	N
116	20240809	140721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7150	330	2	4.84	636416520	88997	82.75	6910	7260	6910	8860	4780	6820	7150.99	4.80	0	34054	7180	7000	6820	6640	6460	6910	6550	47	2040	500	4220	10	1	9355485	669	7.42	1.38	12	0.95	964.00	5170.00	56300	20240129	-87.30	6350	20240805	12.60	56300	-87.30	20240129	6350	12.60	20240805	56300	-87.30	20240129	6350	12.60	20240805	3.12	N	105760	500	46 억		449472	N	N	0	N	00	N
117	20240809	130719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7200	380	2	5.57	518127730	72430	67.34	6910	7260	6910	8860	4780	6820	7153.50	4.80	0	28982	7180	7000	6820	6640	6460	6910	6550	47	2040	500	4220	10	1	9355485	674	7.47	1.39	12	0.77	964.00	5170.00	56300	20240129	-87.21	6350	20240805	13.39	56300	-87.21	20240129	6350	13.39	20240805	56300	-87.21	20240129	6350	13.39	20240805	3.12	N	105760	500	46 억		449472	N	N	0	N	00	N
118	20240809	120716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7200	380	2	5.57	425552270	59619	55.43	6910	7260	6910	8860	4780	6820	7137.86	4.80	0	24022	7180	7000	6820	6640	6460	6910	6550	47	2040	500	4220	10	1	9355485	674	7.47	1.39	12	0.64	964.00	5170.00	56300	20240129	-87.21	6350	20240805	13.39	56300	-87.21	20240129	6350	13.39	20240805	56300	-87.21	20240129	6350	13.39	20240805	3.12	N	105760	500	46 억		449472	N	N	0	N	00	N
119	20240809	110710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7130	310	2	4.55	229309000	32310	30.04	6910	7180	6910	8860	4780	6820	7097.15	4.80	0	9687	7180	7000	6820	6640	6460	6910	6550	47	2040	500	4220	10	1	9355485	667	7.40	1.38	12	0.35	964.00	5170.00	56300	20240129	-87.34	6350	20240805	12.28	56300	-87.34	20240129	6350	12.28	20240805	56300	-87.34	20240129	6350	12.28	20240805	3.12	N	105760	500	46 억		449472	N	N	0	N	00	N
120	20240809	100721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7160	340	2	4.99	167928350	23667	22.01	6910	7180	6910	8860	4780	6820	7095.46	4.80	0	8905	7180	7000	6820	6640	6460	6910	6550	47	2040	500	4220	10	1	9355485	670	7.43	1.38	12	0.25	964.00	5170.00	56300	20240129	-87.28	6350	20240805	12.76	56300	-87.28	20240129	6350	12.76	20240805	56300	-87.28	20240129	6350	12.76	20240805	3.12	N	105760	500	46 억		449472	N	N	0	N	00	N
121	20240809	090713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7060	240	2	3.52	47440460	6781	6.30	6910	7070	6910	8860	4780	6820	6996.09	4.80	0	4873	7180	7000	6820	6640	6460	6910	6550	47	2040	500	4220	10	1	9355485	660	7.32	1.37	12	0.07	964.00	5170.00	56300	20240129	-87.46	6350	20240805	11.18	56300	-87.46	20240129	6350	11.18	20240805	56300	-87.46	20240129	6350	11.18	20240805	3.12	N	105760	500	46 억		449472	N	N	0	N	00	N
122	20240808	160701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6820	-190	5	-2.71	729859040	107162	120.22	7000	7000	6640	9110	4910	7010	6810.80	4.89	0	2292	7343	7176	7083	6916	6823	7140	6880	47	2100	500	4340	10	1	9355485	638	7.07	1.32	12	1.15	964.00	5170.00	56300	20240129	-87.89	6350	20240805	7.40	56300	-87.89	20240129	6350	7.40	20240805	56300	-87.89	20240129	6350	7.40	20240805	3.17	N	105760	500	46 억		457351	N	N	0	N	00	N
123	20240808	150708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6800	-210	5	-3.00	683221770	100310	112.53	7000	7000	6640	9110	4910	7010	6811.10	4.89	0	1209	7343	7176	7083	6916	6823	7140	6880	47	2100	500	4340	10	1	9355485	636	7.05	1.32	12	1.07	964.00	5170.00	56300	20240129	-87.92	6350	20240805	7.09	56300	-87.92	20240129	6350	7.09	20240805	56300	-87.92	20240129	6350	7.09	20240805	3.17	N	105760	500	46 억		457351	N	N	0	N	00	N
124	20240808	140711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6860	-150	5	-2.14	588016320	86391	96.92	7000	7000	6640	9110	4910	7010	6806.45	4.89	0	-4091	7343	7176	7083	6916	6823	7140	6880	47	2100	500	4340	10	1	9355485	642	7.12	1.33	12	0.92	964.00	5170.00	56300	20240129	-87.82	6350	20240805	8.03	56300	-87.82	20240129	6350	8.03	20240805	56300	-87.82	20240129	6350	8.03	20240805	3.17	N	105760	500	46 억		457351	N	N	0	N	00	N
125	20240808	130710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6900	-110	5	-1.57	554373780	81496	91.43	7000	7000	6640	9110	4910	7010	6802.47	4.89	0	-2723	7343	7176	7083	6916	6823	7140	6880	47	2100	500	4340	10	1	9355485	646	7.16	1.33	12	0.87	964.00	5170.00	56300	20240129	-87.74	6350	20240805	8.66	56300	-87.74	20240129	6350	8.66	20240805	56300	-87.74	20240129	6350	8.66	20240805	3.17	N	105760	500	46 억		457351	N	N	0	N	00	N
126	20240808	120714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6900	-110	5	-1.57	506619960	74565	83.65	7000	7000	6640	9110	4910	7010	6794.34	4.89	0	-4446	7343	7176	7083	6916	6823	7140	6880	47	2100	500	4340	10	1	9355485	646	7.16	1.33	12	0.80	964.00	5170.00	56300	20240129	-87.74	6350	20240805	8.66	56300	-87.74	20240129	6350	8.66	20240805	56300	-87.74	20240129	6350	8.66	20240805	3.17	N	105760	500	46 억		457351	N	N	0	N	00	N
127	20240808	110710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6870	-140	5	-2.00	429359610	63318	71.03	7000	7000	6640	9110	4910	7010	6781.00	4.89	0	-7242	7343	7176	7083	6916	6823	7140	6880	47	2100	500	4340	10	1	9355485	643	7.13	1.33	12	0.68	964.00	5170.00	56300	20240129	-87.80	6350	20240805	8.19	56300	-87.80	20240129	6350	8.19	20240805	56300	-87.80	20240129	6350	8.19	20240805	3.17	N	105760	500	46 억		457351	N	N	0	N	00	N
128	20240808	100707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6770	-240	5	-3.42	316898600	46782	52.48	7000	7000	6640	9110	4910	7010	6773.94	4.89	0	-9226	7343	7176	7083	6916	6823	7140	6880	47	2100	500	4340	10	1	9355485	633	7.02	1.31	12	0.50	964.00	5170.00	56300	20240129	-87.98	6350	20240805	6.61	56300	-87.98	20240129	6350	6.61	20240805	56300	-87.98	20240129	6350	6.61	20240805	3.17	N	105760	500	46 억		457351	N	N	0	N	00	N
129	20240808	090702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6970	-40	5	-0.57	4505220	646	0.72	7000	7000	6850	9110	4910	7010	6974.02	4.89	0	-167	7343	7176	7083	6916	6823	7140	6880	47	2100	500	4340	10	1	9355485	652	7.23	1.35	12	0.01	964.00	5170.00	56300	20240129	-87.62	6350	20240805	9.76	56300	-87.62	20240129	6350	9.76	20240805	56300	-87.62	20240129	6350	9.76	20240805	3.17	N	105760	500	46 억		457351	N	N	0	N	00	N
130	20240807	160651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7010	-50	5	-0.71	632202590	89066	51.06	7010	7250	6990	9170	4950	7060	7098.15	5.05	0	-7044	7473	7266	6973	6766	6473	7370	6870	47	2110	500	4370	10	1	9355485	656	7.27	1.36	12	0.95	964.00	5170.00	56300	20240129	-87.55	6350	20240805	10.39	56300	-87.55	20240129	6350	10.39	20240805	56300	-87.55	20240129	6350	10.39	20240805	3.33	N	105760	500	46 억		472346	N	N	0	N	00	N
131	20240807	150703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7000	-60	5	-0.85	599016640	84332	48.34	7010	7250	6990	9170	4950	7060	7103.08	5.05	0	-5748	7473	7266	6973	6766	6473	7370	6870	47	2110	500	4370	10	1	9355485	655	7.26	1.35	12	0.90	964.00	5170.00	56300	20240129	-87.57	6350	20240805	10.24	56300	-87.57	20240129	6350	10.24	20240805	56300	-87.57	20240129	6350	10.24	20240805	3.33	N	105760	500	46 억		472346	N	N	0	N	00	N
132	20240807	140707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7100	40	2	0.57	462325860	64903	37.20	7010	7250	6990	9170	4950	7060	7123.34	5.05	0	2432	7473	7266	6973	6766	6473	7370	6870	47	2110	500	4370	10	1	9355485	664	7.37	1.37	12	0.69	964.00	5170.00	56300	20240129	-87.39	6350	20240805	11.81	56300	-87.39	20240129	6350	11.81	20240805	56300	-87.39	20240129	6350	11.81	20240805	3.33	N	105760	500	46 억		472346	N	N	0	N	00	N
133	20240807	130701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7120	60	2	0.85	395478820	55506	31.82	7010	7250	6990	9170	4950	7060	7124.97	5.05	0	3423	7473	7266	6973	6766	6473	7370	6870	47	2110	500	4370	10	1	9355485	666	7.39	1.38	12	0.59	964.00	5170.00	56300	20240129	-87.35	6350	20240805	12.13	56300	-87.35	20240129	6350	12.13	20240805	56300	-87.35	20240129	6350	12.13	20240805	3.33	N	105760	500	46 억		472346	N	N	0	N	00	N
134	20240807	120705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7160	100	2	1.42	355918770	49964	28.64	7010	7250	6990	9170	4950	7060	7123.50	5.05	0	3719	7473	7266	6973	6766	6473	7370	6870	47	2110	500	4370	10	1	9355485	670	7.43	1.38	12	0.53	964.00	5170.00	56300	20240129	-87.28	6350	20240805	12.76	56300	-87.28	20240129	6350	12.76	20240805	56300	-87.28	20240129	6350	12.76	20240805	3.33	N	105760	500	46 억		472346	N	N	0	N	00	N
135	20240807	110703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7140	80	2	1.13	250437890	35231	20.20	7010	7250	6990	9170	4950	7060	7108.45	5.05	0	-464	7473	7266	6973	6766	6473	7370	6870	47	2110	500	4370	10	1	9355485	668	7.41	1.38	12	0.38	964.00	5170.00	56300	20240129	-87.32	6350	20240805	12.44	56300	-87.32	20240129	6350	12.44	20240805	56300	-87.32	20240129	6350	12.44	20240805	3.33	N	105760	500	46 억		472346	N	N	0	N	00	N
136	20240807	100657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7060	0	3	0.00	102985730	14592	8.36	7010	7180	6990	9170	4950	7060	7057.68	5.05	0	-1352	7473	7266	6973	6766	6473	7370	6870	47	2110	500	4370	10	1	9355485	660	7.32	1.37	12	0.16	964.00	5170.00	56300	20240129	-87.46	6350	20240805	11.18	56300	-87.46	20240129	6350	11.18	20240805	56300	-87.46	20240129	6350	11.18	20240805	3.33	N	105760	500	46 억		472346	N	N	0	N	00	N
137	20240807	090713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7040	-20	5	-0.28	23602100	3369	1.93	7010	7070	6990	9170	4950	7060	7005.67	5.05	0	810	7473	7266	6973	6766	6473	7370	6870	47	2110	500	4370	10	1	9355485	659	7.30	1.36	12	0.04	964.00	5170.00	56300	20240129	-87.50	6350	20240805	10.87	56300	-87.50	20240129	6350	10.87	20240805	56300	-87.50	20240129	6350	10.87	20240805	3.33	N	105760	500	46 억		472346	N	N	0	N	00	N
138	20240806	160650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7060	380	2	5.69	1217032350	173817	86.52	6680	7180	6680	8680	4680	6680	7001.81	4.50	0	61606	8660	7670	7010	6020	5360	7340	5690	47	2000	500	4140	10	1	9355485	660	7.32	1.37	12	1.86	964.00	5170.00	56300	20240129	-87.46	6350	20240805	11.18	56300	-87.46	20240129	6350	11.18	20240805	56300	-87.46	20240129	6350	11.18	20240805	3.25	N	105760	500	46 억		420705	N	N	0	N	00	N
139	20240806	150701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7090	410	2	6.14	1176110220	168016	83.63	6680	7180	6680	8680	4680	6680	7000.01	4.50	0	60006	8660	7670	7010	6020	5360	7340	5690	47	2000	500	4140	10	1	9355485	663	7.35	1.37	12	1.80	964.00	5170.00	56300	20240129	-87.41	6350	20240805	11.65	56300	-87.41	20240129	6350	11.65	20240805	56300	-87.41	20240129	6350	11.65	20240805	3.25	N	105760	500	46 억		420705	N	N	0	N	00	N
140	20240806	140658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7020	340	2	5.09	1058109530	151240	75.28	6680	7180	6680	8680	4680	6680	6996.25	4.50	0	50842	8660	7670	7010	6020	5360	7340	5690	47	2000	500	4140	10	1	9355485	657	7.28	1.36	12	1.62	964.00	5170.00	56300	20240129	-87.53	6350	20240805	10.55	56300	-87.53	20240129	6350	10.55	20240805	56300	-87.53	20240129	6350	10.55	20240805	3.25	N	105760	500	46 억		420705	N	N	0	N	00	N
141	20240806	130658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7060	380	2	5.69	977518860	139755	69.56	6680	7180	6680	8680	4680	6680	6994.54	4.50	0	45656	8660	7670	7010	6020	5360	7340	5690	47	2000	500	4140	10	1	9355485	660	7.32	1.37	12	1.49	964.00	5170.00	56300	20240129	-87.46	6350	20240805	11.18	56300	-87.46	20240129	6350	11.18	20240805	56300	-87.46	20240129	6350	11.18	20240805	3.25	N	105760	500	46 억		420705	N	N	0	N	00	N
142	20240806	120701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6940	260	2	3.89	787767580	112857	56.17	6680	7180	6680	8680	4680	6680	6980.25	4.50	0	34705	8660	7670	7010	6020	5360	7340	5690	47	2000	500	4140	10	1	9355485	649	7.20	1.34	12	1.21	964.00	5170.00	56300	20240129	-87.67	6350	20240805	9.29	56300	-87.67	20240129	6350	9.29	20240805	56300	-87.67	20240129	6350	9.29	20240805	3.25	N	105760	500	46 억		420705	N	N	0	N	00	N
143	20240806	110651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6970	290	2	4.34	691843990	99070	49.31	6680	7180	6680	8680	4680	6680	6983.42	4.50	0	29299	8660	7670	7010	6020	5360	7340	5690	47	2000	500	4140	10	1	9355485	652	7.23	1.35	12	1.06	964.00	5170.00	56300	20240129	-87.62	6350	20240805	9.76	56300	-87.62	20240129	6350	9.76	20240805	56300	-87.62	20240129	6350	9.76	20240805	3.25	N	105760	500	46 억		420705	N	N	0	N	00	N
144	20240806	100652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7100	420	2	6.29	472638590	67461	33.58	6680	7180	6680	8680	4680	6680	7006.15	4.50	0	23767	8660	7670	7010	6020	5360	7340	5690	47	2000	500	4140	10	1	9355485	664	7.37	1.37	12	0.72	964.00	5170.00	56300	20240129	-87.39	6350	20240805	11.81	56300	-87.39	20240129	6350	11.81	20240805	56300	-87.39	20240129	6350	11.81	20240805	3.25	N	105760	500	46 억		420705	N	N	0	N	00	N
145	20240806	090655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6990	310	2	4.64	128223760	18749	9.33	6680	7080	6680	8680	4680	6680	6839.05	4.50	0	-2815	8660	7670	7010	6020	5360	7340	5690	47	2000	500	4140	10	1	9355485	654	7.25	1.35	12	0.20	964.00	5170.00	56300	20240129	-87.58	6350	20240805	10.08	56300	-87.58	20240129	6350	10.08	20240805	56300	-87.58	20240129	6350	10.08	20240805	3.25	N	105760	500	46 억		420705	N	N	0	N	00	N
146	20240805	160643	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6680	-1370	5	-17.02	1427161920	198219	191.87	8000	8000	6350	10460	5640	8050	7206.46	4.45	0	13589	8730	8390	8210	7870	7690	8300	7780	47	2410	500	4990	10	1	9355485	625	6.93	1.29	12	2.12	964.00	5170.00	56300	20240129	-88.13	6350	20240805	5.20	56300	-88.13	20240129	6350	5.20	20240805	56300	-88.13	20240129	6350	5.20	20240805	3.35	N	105760	500	46 억		416135	N	N	0	N	00	N
147	20240805	150654	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6760	-1290	5	-16.02	1249202240	171660	166.16	8000	8000	6350	10460	5640	8050	7277.19	4.45	0	7679	8730	8390	8210	7870	7690	8300	7780	47	2410	500	4990	10	1	9355485	632	7.01	1.31	12	1.83	964.00	5170.00	56300	20240129	-87.99	6350	20240805	6.46	56300	-87.99	20240129	6350	6.46	20240805	56300	-87.99	20240129	6350	6.46	20240805	3.35	N	105760	500	46 억		416135	N	N	0	N	00	N
148	20240805	140656	58	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7100	-950	5	-11.80	841273420	112167	108.57	8000	8000	7100	10460	5640	8050	7500.19	4.45	0	-18206	8730	8390	8210	7870	7690	8300	7780	47	2410	500	4990	10	1	9355485	664	7.37	1.37	12	1.20	964.00	5170.00	56300	20240129	-87.39	7100	20240805	0.00	56300	-87.39	20240129	7100	0.00	20240805	56300	-87.39	20240129	7100	0.00	20240805	3.35	N	105760	500	46 억		416135	N	N	0	N	00	N
149	20240805	130653	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7260	-790	5	-9.81	721867500	95572	92.51	8000	8000	7190	10460	5640	8050	7553.13	4.45	0	-17643	8730	8390	8210	7870	7690	8300	7780	47	2410	500	4990	10	1	9355485	679	7.53	1.40	12	1.02	964.00	5170.00	56300	20240129	-87.10	7190	20240805	0.97	56300	-87.10	20240129	7190	0.97	20240805	56300	-87.10	20240129	7190	0.97	20240805	3.35	N	105760	500	46 억		416135	N	N	0	N	00	N
150	20240805	120648	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7440	-610	5	-7.58	591239660	77653	75.17	8000	8000	7350	10460	5640	8050	7613.87	4.45	0	-17032	8730	8390	8210	7870	7690	8300	7780	47	2410	500	4990	10	1	9355485	696	7.72	1.44	12	0.83	964.00	5170.00	56300	20240129	-86.79	7350	20240805	1.22	56300	-86.79	20240129	7350	1.22	20240805	56300	-86.79	20240129	7350	1.22	20240805	3.35	N	105760	500	46 억		416135	N	N	0	N	00	N
151	20240805	110650	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7430	-620	5	-7.70	521023430	68166	65.98	8000	8000	7420	10460	5640	8050	7643.45	4.45	0	-15102	8730	8390	8210	7870	7690	8300	7780	47	2410	500	4990	10	1	9355485	695	7.71	1.44	12	0.73	964.00	5170.00	56300	20240129	-86.80	7420	20240805	0.13	56300	-86.80	20240129	7420	0.13	20240805	56300	-86.80	20240129	7420	0.13	20240805	3.35	N	105760	500	46 억		416135	N	N	0	N	00	N
152	20240805	100648	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7650	-400	5	-4.97	277888840	35978	34.83	8000	8000	7630	10460	5640	8050	7723.85	4.45	0	-10335	8730	8390	8210	7870	7690	8300	7780	47	2410	500	4990	10	1	9355485	716	7.94	1.48	12	0.38	964.00	5170.00	56300	20240129	-86.41	7630	20240805	0.26	56300	-86.41	20240129	7630	0.26	20240805	56300	-86.41	20240129	7630	0.26	20240805	3.35	N	105760	500	46 억		416135	N	N	0	N	00	N
153	20240805	090644	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7690	-360	5	-4.47	59875860	7611	7.37	8000	8000	7680	10460	5640	8050	7867.02	4.45	0	-2796	8730	8390	8210	7870	7690	8300	7780	47	2410	500	4990	10	1	9355485	719	7.98	1.49	12	0.08	964.00	5170.00	56300	20240129	-86.34	7680	20240805	0.13	56300	-86.34	20240129	7680	0.13	20240805	56300	-86.34	20240129	7680	0.13	20240805	3.35	N	105760	500	46 억		416135	N	N	0	N	00	N
154	20240802	160638	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8050	-590	5	-6.83	836547140	101689	30.31	8550	8550	8030	11230	6050	8640	8226.60	4.85	0	-27734	8960	8800	8620	8460	8280	8880	8540	47	2590	500	5350	10	1	9355485	753	8.35	1.56	12	1.09	964.00	5170.00	56300	20240129	-85.70	8030	20240802	0.25	56300	-85.70	20240129	8030	0.25	20240802	56300	-85.70	20240129	8030	0.25	20240802	3.45	N	105760	500	46 억		453324	N	N	0	N	00	N
155	20240802	150636	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8050	-590	5	-6.83	774515010	93981	28.02	8550	8550	8030	11230	6050	8640	8241.19	4.85	0	-23092	8960	8800	8620	8460	8280	8880	8540	47	2590	500	5350	10	1	9355485	753	8.35	1.56	12	1.00	964.00	5170.00	56300	20240129	-85.70	8030	20240802	0.25	56300	-85.70	20240129	8030	0.25	20240802	56300	-85.70	20240129	8030	0.25	20240802	3.45	N	105760	500	46 억		453324	N	N	0	N	00	N
156	20240802	140641	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8110	-530	5	-6.13	637800950	77028	22.96	8550	8550	8100	11230	6050	8640	8280.12	4.85	0	-23253	8960	8800	8620	8460	8280	8880	8540	47	2590	500	5350	10	1	9355485	759	8.41	1.57	12	0.82	964.00	5170.00	56300	20240129	-85.60	8100	20240802	0.12	56300	-85.60	20240129	8100	0.12	20240802	56300	-85.60	20240129	8100	0.12	20240802	3.45	N	105760	500	46 억		453324	N	N	0	N	00	N
157	20240802	130638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8210	-430	5	-4.98	463687800	55672	16.60	8550	8550	8200	11230	6050	8640	8328.92	4.85	0	-21208	8960	8800	8620	8460	8280	8880	8540	47	2590	500	5350	10	1	9355485	768	8.52	1.59	12	0.60	964.00	5170.00	56300	20240129	-85.42	8170	20240731	0.49	56300	-85.42	20240129	8170	0.49	20240731	56300	-85.42	20240129	8170	0.49	20240731	3.45	N	105760	500	46 억		453324	N	N	0	N	00	N
158	20240802	120640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8270	-370	5	-4.28	401654120	48130	14.35	8550	8550	8240	11230	6050	8640	8345.19	4.85	0	-19687	8960	8800	8620	8460	8280	8880	8540	47	2590	500	5350	10	1	9355485	774	8.58	1.60	12	0.51	964.00	5170.00	56300	20240129	-85.31	8170	20240731	1.22	56300	-85.31	20240129	8170	1.22	20240731	56300	-85.31	20240129	8170	1.22	20240731	3.45	N	105760	500	46 억		453324	N	N	0	N	00	N
159	20240802	110640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8290	-350	5	-4.05	330093640	39483	11.77	8550	8550	8260	11230	6050	8640	8360.40	4.85	0	-17232	8960	8800	8620	8460	8280	8880	8540	47	2590	500	5350	10	1	9355485	776	8.60	1.60	12	0.42	964.00	5170.00	56300	20240129	-85.28	8170	20240731	1.47	56300	-85.28	20240129	8170	1.47	20240731	56300	-85.28	20240129	8170	1.47	20240731	3.45	N	105760	500	46 억		453324	N	N	0	N	00	N
160	20240802	100635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8300	-340	5	-3.94	279554710	33401	9.96	8550	8550	8260	11230	6050	8640	8369.65	4.85	0	-15212	8960	8800	8620	8460	8280	8880	8540	47	2590	500	5350	10	1	9355485	777	8.61	1.61	12	0.36	964.00	5170.00	56300	20240129	-85.26	8170	20240731	1.59	56300	-85.26	20240129	8170	1.59	20240731	56300	-85.26	20240129	8170	1.59	20240731	3.45	N	105760	500	46 억		453324	N	N	0	N	00	N
161	20240802	090642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8520	-120	5	-1.39	74594880	8793	2.62	8550	8550	8430	11230	6050	8640	8483.44	4.85	0	-2611	8960	8800	8620	8460	8280	8880	8540	47	2590	500	5350	10	1	9355485	797	8.84	1.65	12	0.09	964.00	5170.00	56300	20240129	-84.87	8170	20240731	4.28	56300	-84.87	20240129	8170	4.28	20240731	56300	-84.87	20240129	8170	4.28	20240731	3.45	N	105760	500	46 억		453324	N	N	0	N	00	N
162	20240801	160635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8640	230	2	2.73	706696680	81657	100.58	8490	8780	8440	10930	5890	8410	8654.49	3.22	0	25083	8676	8542	8356	8222	8036	8610	8290	47	2520	500	5210	10	1	9355485	808	8.96	1.67	12	0.87	964.00	5170.00	56300	20240129	-84.65	8170	20240731	5.75	56300	-84.65	20240129	8170	5.75	20240731	56300	-84.65	20240129	8170	5.75	20240731	3.31	N	105760	500	46 억		301478	N	N	0	N	00	N
163	20240801	150654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8680	270	2	3.21	658637630	76109	93.75	8490	8780	8440	10930	5890	8410	8653.87	3.22	0	25207	8676	8542	8356	8222	8036	8610	8290	47	2520	500	5210	10	1	9355485	812	9.00	1.68	12	0.81	964.00	5170.00	56300	20240129	-84.58	8170	20240731	6.24	56300	-84.58	20240129	8170	6.24	20240731	56300	-84.58	20240129	8170	6.24	20240731	3.31	N	105760	500	46 억		301478	N	N	0	N	00	N
164	20240801	140646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8670	260	2	3.09	628486310	72626	89.46	8490	8780	8440	10930	5890	8410	8653.74	3.22	0	24644	8676	8542	8356	8222	8036	8610	8290	47	2520	500	5210	10	1	9355485	811	8.99	1.68	12	0.78	964.00	5170.00	56300	20240129	-84.60	8170	20240731	6.12	56300	-84.60	20240129	8170	6.12	20240731	56300	-84.60	20240129	8170	6.12	20240731	3.31	N	105760	500	46 억		301478	N	N	0	N	00	N
165	20240801	130637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8630	220	2	2.62	557031140	64357	79.27	8490	8780	8440	10930	5890	8410	8655.33	3.22	0	21170	8676	8542	8356	8222	8036	8610	8290	47	2520	500	5210	10	1	9355485	807	8.95	1.67	12	0.69	964.00	5170.00	56300	20240129	-84.67	8170	20240731	5.63	56300	-84.67	20240129	8170	5.63	20240731	56300	-84.67	20240129	8170	5.63	20240731	3.31	N	105760	500	46 억		301478	N	N	0	N	00	N
166	20240801	120642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8700	290	2	3.45	535078930	61823	76.15	8490	8780	8440	10930	5890	8410	8655.01	3.22	0	20445	8676	8542	8356	8222	8036	8610	8290	47	2520	500	5210	10	1	9355485	814	9.02	1.68	12	0.66	964.00	5170.00	56300	20240129	-84.55	8170	20240731	6.49	56300	-84.55	20240129	8170	6.49	20240731	56300	-84.55	20240129	8170	6.49	20240731	3.31	N	105760	500	46 억		301478	N	N	0	N	00	N
167	20240801	110642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8640	230	2	2.73	427110690	49452	60.91	8490	8710	8440	10930	5890	8410	8636.87	3.22	0	17569	8676	8542	8356	8222	8036	8610	8290	47	2520	500	5210	10	1	9355485	808	8.96	1.67	12	0.53	964.00	5170.00	56300	20240129	-84.65	8170	20240731	5.75	56300	-84.65	20240129	8170	5.75	20240731	56300	-84.65	20240129	8170	5.75	20240731	3.31	N	105760	500	46 억		301478	N	N	0	N	00	N
168	20240801	100637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8660	250	2	2.97	347452190	40250	49.58	8490	8700	8440	10930	5890	8410	8632.35	3.22	0	15576	8676	8542	8356	8222	8036	8610	8290	47	2520	500	5210	10	1	9355485	810	8.98	1.68	12	0.43	964.00	5170.00	56300	20240129	-84.62	8170	20240731	6.00	56300	-84.62	20240129	8170	6.00	20240731	56300	-84.62	20240129	8170	6.00	20240731	3.31	N	105760	500	46 억		301478	N	N	0	N	00	N
169	20240801	090631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8590	180	2	2.14	54164820	6349	7.82	8490	8590	8440	10930	5890	8410	8531.24	3.22	0	4723	8676	8542	8356	8222	8036	8610	8290	47	2520	500	5210	10	1	9355485	804	8.91	1.66	12	0.07	964.00	5170.00	56300	20240129	-84.74	8170	20240731	5.14	56300	-84.74	20240129	8170	5.14	20240731	56300	-84.74	20240129	8170	5.14	20240731	3.31	N	105760	500	46 억		301478	N	N	0	N	00	N