KissMeData/071670/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	160626	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6920	-10	5	-0.14	72947010	10621	55.25	6870	6950	6760	9000	4860	6930	6868.19	1.08	0	190	7183	7056	6903	6776	6623	6980	6700	50	2070	500	4980	10	1	10000000	692	43.52	0.81	12	0.11	159.00	8574.00	14150	20230905	-51.10	5800	20240805	19.31	11990	-42.29	20240110	5800	19.31	20240805	14150	-51.10	20230905	5800	19.31	20240805	2.93	N	071670	500	50 억		108369	N	N	0	N	00	N
3	20240830	150631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6850	-80	5	-1.15	66677480	9713	50.53	6870	6950	6760	9000	4860	6930	6864.77	1.08	0	291	7183	7056	6903	6776	6623	6980	6700	50	2070	500	4980	10	1	10000000	685	43.08	0.80	12	0.10	159.00	8574.00	14150	20230905	-51.59	5800	20240805	18.10	11990	-42.87	20240110	5800	18.10	20240805	14150	-51.59	20230905	5800	18.10	20240805	2.93	N	071670	500	50 억		108369	N	N	0	N	00	N
4	20240830	140631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6900	-30	5	-0.43	26368190	3824	19.89	6870	6950	6840	9000	4860	6930	6895.45	1.08	0	-49	7183	7056	6903	6776	6623	6980	6700	50	2070	500	4980	10	1	10000000	690	43.40	0.80	12	0.04	159.00	8574.00	14150	20230905	-51.24	5800	20240805	18.97	11990	-42.45	20240110	5800	18.97	20240805	14150	-51.24	20230905	5800	18.97	20240805	2.93	N	071670	500	50 억		108369	N	N	0	N	00	N
5	20240830	130626	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6880	-50	5	-0.72	13282810	1927	10.02	6870	6950	6840	9000	4860	6930	6893.00	1.08	0	213	7183	7056	6903	6776	6623	6980	6700	50	2070	500	4980	10	1	10000000	688	43.27	0.80	12	0.02	159.00	8574.00	14150	20230905	-51.38	5800	20240805	18.62	11990	-42.62	20240110	5800	18.62	20240805	14150	-51.38	20230905	5800	18.62	20240805	2.93	N	071670	500	50 억		108369	N	N	0	N	00	N
6	20240830	120630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6900	-30	5	-0.43	12641950	1834	9.54	6870	6950	6840	9000	4860	6930	6893.10	1.08	0	206	7183	7056	6903	6776	6623	6980	6700	50	2070	500	4980	10	1	10000000	690	43.40	0.80	12	0.02	159.00	8574.00	14150	20230905	-51.24	5800	20240805	18.97	11990	-42.45	20240110	5800	18.97	20240805	14150	-51.24	20230905	5800	18.97	20240805	2.93	N	071670	500	50 억		108369	N	N	0	N	00	N
7	20240830	110637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6900	-30	5	-0.43	11160130	1619	8.42	6870	6950	6840	9000	4860	6930	6893.22	1.08	0	217	7183	7056	6903	6776	6623	6980	6700	50	2070	500	4980	10	1	10000000	690	43.40	0.80	12	0.02	159.00	8574.00	14150	20230905	-51.24	5800	20240805	18.97	11990	-42.45	20240110	5800	18.97	20240805	14150	-51.24	20230905	5800	18.97	20240805	2.93	N	071670	500	50 억		108369	N	N	0	N	00	N
8	20240830	100633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6860	-70	5	-1.01	7625620	1105	5.75	6870	6950	6840	9000	4860	6930	6901.01	1.08	0	188	7183	7056	6903	6776	6623	6980	6700	50	2070	500	4980	10	1	10000000	686	43.14	0.80	12	0.01	159.00	8574.00	14150	20230905	-51.52	5800	20240805	18.28	11990	-42.79	20240110	5800	18.28	20240805	14150	-51.52	20230905	5800	18.28	20240805	2.93	N	071670	500	50 억		108369	N	N	0	N	00	N
9	20240830	090633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6930	0	3	0.00	2542020	370	1.92	6870	6930	6870	9000	4860	6930	6870.32	1.08	0	0	7183	7056	6903	6776	6623	6980	6700	50	2070	500	4980	10	1	10000000	693	43.58	0.81	12	0.00	159.00	8574.00	14150	20230905	-51.02	5800	20240805	19.48	11990	-42.20	20240110	5800	19.48	20240805	14150	-51.02	20230905	5800	19.48	20240805	2.93	N	071670	500	50 억		108369	N	N	0	N	00	N
10	20240829	160633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6930	0	3	0.00	131122750	19124	314.95	6970	7030	6750	9000	4860	6930	6856.45	1.09	0	-575	7096	7012	6916	6832	6736	6965	6785	50	2070	500	4980	10	1	10000000	693	43.58	0.81	12	0.19	159.00	8574.00	14150	20230905	-51.02	5800	20240805	19.48	11990	-42.20	20240110	5800	19.48	20240805	14150	-51.02	20230905	5800	19.48	20240805	2.94	N	071670	500	50 억		108944	N	N	0	N	00	N
11	20240829	150640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6810	-120	5	-1.73	123770600	18055	297.35	6970	7030	6750	9000	4860	6930	6855.20	1.09	0	-493	7096	7012	6916	6832	6736	6965	6785	50	2070	500	4980	10	1	10000000	681	42.83	0.79	12	0.18	159.00	8574.00	14150	20230905	-51.87	5800	20240805	17.41	11990	-43.20	20240110	5800	17.41	20240805	14150	-51.87	20230905	5800	17.41	20240805	2.94	N	071670	500	50 억		108944	N	N	0	N	00	N
12	20240829	140641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6870	-60	5	-0.87	89073360	12964	213.50	6970	7030	6750	9000	4860	6930	6870.82	1.09	0	-1240	7096	7012	6916	6832	6736	6965	6785	50	2070	500	4980	10	1	10000000	687	43.21	0.80	12	0.13	159.00	8574.00	14150	20230905	-51.45	5800	20240805	18.45	11990	-42.70	20240110	5800	18.45	20240805	14150	-51.45	20230905	5800	18.45	20240805	2.94	N	071670	500	50 억		108944	N	N	0	N	00	N
13	20240829	130642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6850	-80	5	-1.15	86820000	12636	208.10	6970	7030	6750	9000	4860	6930	6870.85	1.09	0	-1240	7096	7012	6916	6832	6736	6965	6785	50	2070	500	4980	10	1	10000000	685	43.08	0.80	12	0.13	159.00	8574.00	14150	20230905	-51.59	5800	20240805	18.10	11990	-42.87	20240110	5800	18.10	20240805	14150	-51.59	20230905	5800	18.10	20240805	2.94	N	071670	500	50 억		108944	N	N	0	N	00	N
14	20240829	120639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6870	-60	5	-0.87	77993360	11352	186.96	6970	7030	6750	9000	4860	6930	6870.45	1.09	0	-712	7096	7012	6916	6832	6736	6965	6785	50	2070	500	4980	10	1	10000000	687	43.21	0.80	12	0.11	159.00	8574.00	14150	20230905	-51.45	5800	20240805	18.45	11990	-42.70	20240110	5800	18.45	20240805	14150	-51.45	20230905	5800	18.45	20240805	2.94	N	071670	500	50 억		108944	N	N	0	N	00	N
15	20240829	110642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6870	-60	5	-0.87	63258730	9207	151.63	6970	7030	6750	9000	4860	6930	6870.72	1.09	0	-875	7096	7012	6916	6832	6736	6965	6785	50	2070	500	4980	10	1	10000000	687	43.21	0.80	12	0.09	159.00	8574.00	14150	20230905	-51.45	5800	20240805	18.45	11990	-42.70	20240110	5800	18.45	20240805	14150	-51.45	20230905	5800	18.45	20240805	2.94	N	071670	500	50 억		108944	N	N	0	N	00	N
16	20240829	100637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6840	-90	5	-1.30	56863420	8275	136.28	6970	7030	6750	9000	4860	6930	6871.71	1.09	0	-968	7096	7012	6916	6832	6736	6965	6785	50	2070	500	4980	10	1	10000000	684	43.02	0.80	12	0.08	159.00	8574.00	14150	20230905	-51.66	5800	20240805	17.93	11990	-42.95	20240110	5800	17.93	20240805	14150	-51.66	20230905	5800	17.93	20240805	2.94	N	071670	500	50 억		108944	N	N	0	N	00	N
17	20240829	090640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7030	100	2	1.44	26060780	3785	62.34	6970	7030	6750	9000	4860	6930	6885.28	1.09	0	-1664	7096	7012	6916	6832	6736	6965	6785	50	2070	500	4980	10	1	10000000	703	44.21	0.82	12	0.04	159.00	8574.00	14150	20230905	-50.32	5800	20240805	21.21	11990	-41.37	20240110	5800	21.21	20240805	14150	-50.32	20230905	5800	21.21	20240805	2.94	N	071670	500	50 억		108944	N	N	0	N	00	N
18	20240828	160619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6930	-60	5	-0.86	36853450	5322	77.70	6990	7000	6820	9080	4900	6990	6924.74	1.11	0	-2445	7116	7052	6926	6862	6736	7085	6895	50	2090	500	5030	10	1	10000000	693	43.58	0.81	12	0.05	159.00	8574.00	14150	20230905	-51.02	5800	20240805	19.48	11990	-42.20	20240110	5800	19.48	20240805	14150	-51.02	20230905	5800	19.48	20240805	2.98	N	071670	500	50 억		111385	N	N	0	N	00	N
19	20240828	150624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6910	-80	5	-1.14	36015710	5201	75.94	6990	7000	6820	9080	4900	6990	6924.77	1.11	0	-2419	7116	7052	6926	6862	6736	7085	6895	50	2090	500	5030	10	1	10000000	691	43.46	0.81	12	0.05	159.00	8574.00	14150	20230905	-51.17	5800	20240805	19.14	11990	-42.37	20240110	5800	19.14	20240805	14150	-51.17	20230905	5800	19.14	20240805	2.98	N	071670	500	50 억		111385	N	N	0	N	00	N
20	20240828	140626	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6940	-50	5	-0.72	33501900	4837	70.62	6990	7000	6820	9080	4900	6990	6926.17	1.11	0	-2296	7116	7052	6926	6862	6736	7085	6895	50	2090	500	5030	10	1	10000000	694	43.65	0.81	12	0.05	159.00	8574.00	14150	20230905	-50.95	5800	20240805	19.66	11990	-42.12	20240110	5800	19.66	20240805	14150	-50.95	20230905	5800	19.66	20240805	2.98	N	071670	500	50 억		111385	N	N	0	N	00	N
21	20240828	130623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6910	-80	5	-1.14	30703660	4433	64.72	6990	7000	6820	9080	4900	6990	6926.16	1.11	0	-2117	7116	7052	6926	6862	6736	7085	6895	50	2090	500	5030	10	1	10000000	691	43.46	0.81	12	0.04	159.00	8574.00	14150	20230905	-51.17	5800	20240805	19.14	11990	-42.37	20240110	5800	19.14	20240805	14150	-51.17	20230905	5800	19.14	20240805	2.98	N	071670	500	50 억		111385	N	N	0	N	00	N
22	20240828	120622	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6890	-100	5	-1.43	24041240	3470	50.66	6990	7000	6820	9080	4900	6990	6928.31	1.11	0	-1229	7116	7052	6926	6862	6736	7085	6895	50	2090	500	5030	10	1	10000000	689	43.33	0.80	12	0.03	159.00	8574.00	14150	20230905	-51.31	5800	20240805	18.79	11990	-42.54	20240110	5800	18.79	20240805	14150	-51.31	20230905	5800	18.79	20240805	2.98	N	071670	500	50 억		111385	N	N	0	N	00	N
23	20240828	110622	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6920	-70	5	-1.00	20670830	2981	43.52	6990	7000	6820	9080	4900	6990	6934.19	1.11	0	-979	7116	7052	6926	6862	6736	7085	6895	50	2090	500	5030	10	1	10000000	692	43.52	0.81	12	0.03	159.00	8574.00	14150	20230905	-51.10	5800	20240805	19.31	11990	-42.29	20240110	5800	19.31	20240805	14150	-51.10	20230905	5800	19.31	20240805	2.98	N	071670	500	50 억		111385	N	N	0	N	00	N
24	20240828	100646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6940	-50	5	-0.72	14201580	2049	29.92	6990	7000	6820	9080	4900	6990	6930.98	1.11	0	-592	7116	7052	6926	6862	6736	7085	6895	50	2090	500	5030	10	1	10000000	694	43.65	0.81	12	0.02	159.00	8574.00	14150	20230905	-50.95	5800	20240805	19.66	11990	-42.12	20240110	5800	19.66	20240805	14150	-50.95	20230905	5800	19.66	20240805	2.98	N	071670	500	50 억		111385	N	N	0	N	00	N
25	20240828	090632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6820	-170	5	-2.43	5524210	795	11.61	6990	7000	6820	9080	4900	6990	6948.69	1.11	0	-100	7116	7052	6926	6862	6736	7085	6895	50	2090	500	5030	10	1	10000000	682	42.89	0.80	12	0.01	159.00	8574.00	14150	20230905	-51.80	5800	20240805	17.59	11990	-43.12	20240110	5800	17.59	20240805	14150	-51.80	20230905	5800	17.59	20240805	2.98	N	071670	500	50 억		111385	N	N	0	N	00	N
26	20240827	160620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6990	120	2	1.75	46735510	6826	33.69	6810	6990	6800	8930	4810	6870	6845.14	1.10	0	1538	7090	6980	6910	6800	6730	6945	6765	50	2060	500	4940	10	1	10000000	699	43.96	0.82	12	0.07	159.00	8574.00	14150	20230905	-50.60	5800	20240805	20.52	11990	-41.70	20240110	5800	20.52	20240805	14150	-50.60	20230905	5800	20.52	20240805	3.03	N	071670	500	50 억		109846	N	N	0	N	00	N
27	20240827	150622	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6880	10	2	0.15	40456310	5918	29.21	6810	6910	6800	8930	4810	6870	6836.15	1.10	0	1074	7090	6980	6910	6800	6730	6945	6765	50	2060	500	4940	10	1	10000000	688	43.27	0.80	12	0.06	159.00	8574.00	14150	20230905	-51.38	5800	20240805	18.62	11990	-42.62	20240110	5800	18.62	20240805	14150	-51.38	20230905	5800	18.62	20240805	3.03	N	071670	500	50 억		109846	N	N	0	N	00	N
28	20240827	140624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6850	-20	5	-0.29	33917730	4966	24.51	6810	6890	6800	8930	4810	6870	6829.99	1.10	0	269	7090	6980	6910	6800	6730	6945	6765	50	2060	500	4940	10	1	10000000	685	43.08	0.80	12	0.05	159.00	8574.00	14150	20230905	-51.59	5800	20240805	18.10	11990	-42.87	20240110	5800	18.10	20240805	14150	-51.59	20230905	5800	18.10	20240805	3.03	N	071670	500	50 억		109846	N	N	0	N	00	N
29	20240827	130627	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6860	-10	5	-0.15	32067490	4696	23.18	6810	6890	6800	8930	4810	6870	6828.68	1.10	0	88	7090	6980	6910	6800	6730	6945	6765	50	2060	500	4940	10	1	10000000	686	43.14	0.80	12	0.05	159.00	8574.00	14150	20230905	-51.52	5800	20240805	18.28	11990	-42.79	20240110	5800	18.28	20240805	14150	-51.52	20230905	5800	18.28	20240805	3.03	N	071670	500	50 억		109846	N	N	0	N	00	N
30	20240827	120629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6810	-60	5	-0.87	30837640	4516	22.29	6810	6890	6800	8930	4810	6870	6828.53	1.10	0	97	7090	6980	6910	6800	6730	6945	6765	50	2060	500	4940	10	1	10000000	681	42.83	0.79	12	0.05	159.00	8574.00	14150	20230905	-51.87	5800	20240805	17.41	11990	-43.20	20240110	5800	17.41	20240805	14150	-51.87	20230905	5800	17.41	20240805	3.03	N	071670	500	50 억		109846	N	N	0	N	00	N
31	20240827	110625	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6850	-20	5	-0.29	20189560	2958	14.60	6810	6890	6800	8930	4810	6870	6825.41	1.10	0	11	7090	6980	6910	6800	6730	6945	6765	50	2060	500	4940	10	1	10000000	685	43.08	0.80	12	0.03	159.00	8574.00	14150	20230905	-51.59	5800	20240805	18.10	11990	-42.87	20240110	5800	18.10	20240805	14150	-51.59	20230905	5800	18.10	20240805	3.03	N	071670	500	50 억		109846	N	N	0	N	00	N
32	20240827	100623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6880	10	2	0.15	16686810	2448	12.08	6810	6880	6800	8930	4810	6870	6816.51	1.10	0	428	7090	6980	6910	6800	6730	6945	6765	50	2060	500	4940	10	1	10000000	688	43.27	0.80	12	0.02	159.00	8574.00	14150	20230905	-51.38	5800	20240805	18.62	11990	-42.62	20240110	5800	18.62	20240805	14150	-51.38	20230905	5800	18.62	20240805	3.03	N	071670	500	50 억		109846	N	N	0	N	00	N
33	20240827	090622	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6820	-50	5	-0.73	2405260	353	1.74	6810	6830	6810	8930	4810	6870	6813.77	1.10	0	47	7090	6980	6910	6800	6730	6945	6765	50	2060	500	4940	10	1	10000000	682	42.89	0.80	12	0.00	159.00	8574.00	14150	20230905	-51.80	5800	20240805	17.59	11990	-43.12	20240110	5800	17.59	20240805	14150	-51.80	20230905	5800	17.59	20240805	3.03	N	071670	500	50 억		109846	N	N	0	N	00	N
34	20240826	160615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6870	-60	5	-0.87	139638680	20227	99.96	7000	7020	6840	9000	4860	6930	6903.60	1.12	0	-1776	7156	7042	6986	6872	6816	7015	6845	50	2070	500	4980	10	1	10000000	687	43.21	0.80	12	0.20	159.00	8574.00	14150	20230905	-51.45	5800	20240805	18.45	11990	-42.70	20240110	5800	18.45	20240805	14150	-51.45	20230905	5800	18.45	20240805	3.01	N	071670	500	50 억		111601	N	N	0	N	00	N
35	20240826	150619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6870	-60	5	-0.87	131353460	19021	94.00	7000	7020	6840	9000	4860	6930	6905.71	1.12	0	-1746	7156	7042	6986	6872	6816	7015	6845	50	2070	500	4980	10	1	10000000	687	43.21	0.80	12	0.19	159.00	8574.00	14150	20230905	-51.45	5800	20240805	18.45	11990	-42.70	20240110	5800	18.45	20240805	14150	-51.45	20230905	5800	18.45	20240805	3.01	N	071670	500	50 억		111601	N	N	0	N	00	N
36	20240826	140622	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6920	-10	5	-0.14	99833840	14437	71.35	7000	7020	6840	9000	4860	6930	6915.14	1.12	0	-1934	7156	7042	6986	6872	6816	7015	6845	50	2070	500	4980	10	1	10000000	692	43.52	0.81	12	0.14	159.00	8574.00	14150	20230905	-51.10	5800	20240805	19.31	11990	-42.29	20240110	5800	19.31	20240805	14150	-51.10	20230905	5800	19.31	20240805	3.01	N	071670	500	50 억		111601	N	N	0	N	00	N
37	20240826	130624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6880	-50	5	-0.72	77053900	11129	55.00	7000	7020	6840	9000	4860	6930	6923.70	1.12	0	-1380	7156	7042	6986	6872	6816	7015	6845	50	2070	500	4980	10	1	10000000	688	43.27	0.80	12	0.11	159.00	8574.00	14150	20230905	-51.38	5800	20240805	18.62	11990	-42.62	20240110	5800	18.62	20240805	14150	-51.38	20230905	5800	18.62	20240805	3.01	N	071670	500	50 억		111601	N	N	0	N	00	N
38	20240826	120619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6970	40	2	0.58	25507480	3659	18.08	7000	7020	6950	9000	4860	6930	6971.16	1.12	0	-745	7156	7042	6986	6872	6816	7015	6845	50	2070	500	4980	10	1	10000000	697	43.84	0.81	12	0.04	159.00	8574.00	14150	20230905	-50.74	5800	20240805	20.17	11990	-41.87	20240110	5800	20.17	20240805	14150	-50.74	20230905	5800	20.17	20240805	3.01	N	071670	500	50 억		111601	N	N	0	N	00	N
39	20240826	110619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6970	40	2	0.58	18896680	2710	13.39	7000	7020	6950	9000	4860	6930	6972.94	1.12	0	-198	7156	7042	6986	6872	6816	7015	6845	50	2070	500	4980	10	1	10000000	697	43.84	0.81	12	0.03	159.00	8574.00	14150	20230905	-50.74	5800	20240805	20.17	11990	-41.87	20240110	5800	20.17	20240805	14150	-50.74	20230905	5800	20.17	20240805	3.01	N	071670	500	50 억		111601	N	N	0	N	00	N
40	20240826	100622	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7020	90	2	1.30	12059060	1730	8.55	7000	7020	6950	9000	4860	6930	6970.55	1.12	0	245	7156	7042	6986	6872	6816	7015	6845	50	2070	500	4980	10	1	10000000	702	44.15	0.82	12	0.02	159.00	8574.00	14150	20230905	-50.39	5800	20240805	21.03	11990	-41.45	20240110	5800	21.03	20240805	14150	-50.39	20230905	5800	21.03	20240805	3.01	N	071670	500	50 억		111601	N	N	0	N	00	N
41	20240826	090620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6950	20	2	0.29	1656930	238	1.18	7000	7000	6950	9000	4860	6930	6961.89	1.12	0	109	7156	7042	6986	6872	6816	7015	6845	50	2070	500	4980	10	1	10000000	695	43.71	0.81	12	0.00	159.00	8574.00	14150	20230905	-50.88	5800	20240805	19.83	11990	-42.04	20240110	5800	19.83	20240805	14150	-50.88	20230905	5800	19.83	20240805	3.01	N	071670	500	50 억		111601	N	N	0	N	00	N
42	20240823	160617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6930	-70	5	-1.00	141291410	20215	86.29	7100	7100	6930	9100	4900	7000	6989.40	1.17	0	-5549	7153	7076	6963	6886	6773	7115	6925	50	2100	500	5040	10	1	10000000	693	43.58	0.81	12	0.20	159.00	8574.00	14150	20230905	-51.02	5800	20240805	19.48	11990	-42.20	20240110	5800	19.48	20240805	14150	-51.02	20230905	5800	19.48	20240805	3.02	N	071670	500	50 억		117152	N	N	0	N	00	N
43	20240823	150621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7000	0	3	0.00	133928280	19155	81.76	7100	7100	6940	9100	4900	7000	6991.79	1.17	0	-5356	7153	7076	6963	6886	6773	7115	6925	50	2100	500	5040	10	1	10000000	700	44.03	0.82	12	0.19	159.00	8574.00	14150	20230905	-50.53	5800	20240805	20.69	11990	-41.62	20240110	5800	20.69	20240805	14150	-50.53	20230905	5800	20.69	20240805	3.02	N	071670	500	50 억		117152	N	N	0	N	00	N
44	20240823	140620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6980	-20	5	-0.29	122447440	17507	74.73	7100	7100	6940	9100	4900	7000	6994.18	1.17	0	-5313	7153	7076	6963	6886	6773	7115	6925	50	2100	500	5040	10	1	10000000	698	43.90	0.81	12	0.18	159.00	8574.00	14150	20230905	-50.67	5800	20240805	20.34	11990	-41.78	20240110	5800	20.34	20240805	14150	-50.67	20230905	5800	20.34	20240805	3.02	N	071670	500	50 억		117152	N	N	0	N	00	N
45	20240823	130620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6960	-40	5	-0.57	101202070	14458	61.71	7100	7100	6940	9100	4900	7000	6999.73	1.17	0	-4964	7153	7076	6963	6886	6773	7115	6925	50	2100	500	5040	10	1	10000000	696	43.77	0.81	12	0.14	159.00	8574.00	14150	20230905	-50.81	5800	20240805	20.00	11990	-41.95	20240110	5800	20.00	20240805	14150	-50.81	20230905	5800	20.00	20240805	3.02	N	071670	500	50 억		117152	N	N	0	N	00	N
46	20240823	120618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7050	50	2	0.71	93286090	13326	56.88	7100	7100	6940	9100	4900	7000	7000.31	1.17	0	-4902	7153	7076	6963	6886	6773	7115	6925	50	2100	500	5040	10	1	10000000	705	44.34	0.82	12	0.13	159.00	8574.00	14150	20230905	-50.18	5800	20240805	21.55	11990	-41.20	20240110	5800	21.55	20240805	14150	-50.18	20230905	5800	21.55	20240805	3.02	N	071670	500	50 억		117152	N	N	0	N	00	N
47	20240823	110619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6940	-60	5	-0.86	77929450	11132	47.52	7100	7100	6940	9100	4900	7000	7000.49	1.17	0	-4218	7153	7076	6963	6886	6773	7115	6925	50	2100	500	5040	10	1	10000000	694	43.65	0.81	12	0.11	159.00	8574.00	14150	20230905	-50.95	5800	20240805	19.66	11990	-42.12	20240110	5800	19.66	20240805	14150	-50.95	20230905	5800	19.66	20240805	3.02	N	071670	500	50 억		117152	N	N	0	N	00	N
48	20240823	100619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6990	-10	5	-0.14	61036430	8707	37.16	7100	7100	6960	9100	4900	7000	7010.11	1.17	0	-2713	7153	7076	6963	6886	6773	7115	6925	50	2100	500	5040	10	1	10000000	699	43.96	0.82	12	0.09	159.00	8574.00	14150	20230905	-50.60	5800	20240805	20.52	11990	-41.70	20240110	5800	20.52	20240805	14150	-50.60	20230905	5800	20.52	20240805	3.02	N	071670	500	50 억		117152	N	N	0	N	00	N
49	20240823	090621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7000	0	3	0.00	32005010	4542	19.39	7100	7100	6990	9100	4900	7000	7047.11	1.17	0	-1656	7153	7076	6963	6886	6773	7115	6925	50	2100	500	5040	10	1	10000000	700	44.03	0.82	12	0.05	159.00	8574.00	14150	20230905	-50.53	5800	20240805	20.69	11990	-41.62	20240110	5800	20.69	20240805	14150	-50.53	20230905	5800	20.69	20240805	3.02	N	071670	500	50 억		117152	N	N	0	N	00	N
50	20240822	160616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7000	-30	5	-0.43	162242550	23428	197.40	6990	7040	6850	9130	4930	7030	6925.16	1.20	0	-2863	7203	7116	6983	6896	6763	7160	6940	50	2100	500	5060	10	1	10000000	700	44.03	0.82	12	0.23	159.00	8574.00	14150	20230905	-50.53	5800	20240805	20.69	11990	-41.62	20240110	5800	20.69	20240805	14150	-50.53	20230905	5800	20.69	20240805	3.07	N	071670	500	50 억		119892	N	N	0	N	00	N
51	20240822	150621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6910	-120	5	-1.71	156442250	22597	190.40	6990	7040	6850	9130	4930	7030	6923.14	1.20	0	-2751	7203	7116	6983	6896	6763	7160	6940	50	2100	500	5060	10	1	10000000	691	43.46	0.81	12	0.23	159.00	8574.00	14150	20230905	-51.17	5800	20240805	19.14	11990	-42.37	20240110	5800	19.14	20240805	14150	-51.17	20230905	5800	19.14	20240805	3.07	N	071670	500	50 억		119892	N	N	0	N	00	N
52	20240822	140622	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6950	-80	5	-1.14	145545620	21018	177.10	6990	7040	6850	9130	4930	7030	6924.81	1.20	0	-3066	7203	7116	6983	6896	6763	7160	6940	50	2100	500	5060	10	1	10000000	695	43.71	0.81	12	0.21	159.00	8574.00	14150	20230905	-50.88	5800	20240805	19.83	11990	-42.04	20240110	5800	19.83	20240805	14150	-50.88	20230905	5800	19.83	20240805	3.07	N	071670	500	50 억		119892	N	N	0	N	00	N
53	20240822	130622	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6890	-140	5	-1.99	117185840	16927	142.63	6990	7040	6850	9130	4930	7030	6923.01	1.20	0	-1564	7203	7116	6983	6896	6763	7160	6940	50	2100	500	5060	10	1	10000000	689	43.33	0.80	12	0.17	159.00	8574.00	14150	20230905	-51.31	5800	20240805	18.79	11990	-42.54	20240110	5800	18.79	20240805	14150	-51.31	20230905	5800	18.79	20240805	3.07	N	071670	500	50 억		119892	N	N	0	N	00	N
54	20240822	120624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6960	-70	5	-1.00	69879960	10051	84.69	6990	7040	6880	9130	4930	7030	6952.54	1.20	0	-1021	7203	7116	6983	6896	6763	7160	6940	50	2100	500	5060	10	1	10000000	696	43.77	0.81	12	0.10	159.00	8574.00	14150	20230905	-50.81	5800	20240805	20.00	11990	-41.95	20240110	5800	20.00	20240805	14150	-50.81	20230905	5800	20.00	20240805	3.07	N	071670	500	50 억		119892	N	N	0	N	00	N
55	20240822	110618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6990	-40	5	-0.57	61159130	8795	74.11	6990	7040	6880	9130	4930	7030	6953.85	1.20	0	81	7203	7116	6983	6896	6763	7160	6940	50	2100	500	5060	10	1	10000000	699	43.96	0.82	12	0.09	159.00	8574.00	14150	20230905	-50.60	5800	20240805	20.52	11990	-41.70	20240110	5800	20.52	20240805	14150	-50.60	20230905	5800	20.52	20240805	3.07	N	071670	500	50 억		119892	N	N	0	N	00	N
56	20240822	100617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6910	-120	5	-1.71	57889880	8325	70.15	6990	7040	6880	9130	4930	7030	6953.74	1.20	0	138	7203	7116	6983	6896	6763	7160	6940	50	2100	500	5060	10	1	10000000	691	43.46	0.81	12	0.08	159.00	8574.00	14150	20230905	-51.17	5800	20240805	19.14	11990	-42.37	20240110	5800	19.14	20240805	14150	-51.17	20230905	5800	19.14	20240805	3.07	N	071670	500	50 억		119892	N	N	0	N	00	N
57	20240822	090620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7030	0	3	0.00	10933720	1564	13.18	6990	7030	6990	9130	4930	7030	6990.87	1.20	0	-232	7203	7116	6983	6896	6763	7160	6940	50	2100	500	5060	10	1	10000000	703	44.21	0.82	12	0.02	159.00	8574.00	14150	20230905	-50.32	5800	20240805	21.21	11990	-41.37	20240110	5800	21.21	20240805	14150	-50.32	20230905	5800	21.21	20240805	3.07	N	071670	500	50 억		119892	N	N	0	N	00	N
58	20240821	160615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7030	30	2	0.43	82718690	11853	25.73	6990	7070	6850	9100	4900	7000	6978.71	1.19	0	1249	7553	7276	7023	6746	6493	7415	6885	50	2100	500	5040	10	1	10000000	703	44.21	0.82	12	0.12	159.00	8574.00	14150	20230905	-50.32	5800	20240805	21.21	11990	-41.37	20240110	5800	21.21	20240805	14150	-50.32	20230905	5800	21.21	20240805	3.08	N	071670	500	50 억		118530	N	N	0	N	00	N
59	20240821	150621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7000	0	3	0.00	77906340	11167	24.24	6990	7070	6850	9100	4900	7000	6976.48	1.19	0	1546	7553	7276	7023	6746	6493	7415	6885	50	2100	500	5040	10	1	10000000	700	44.03	0.82	12	0.11	159.00	8574.00	14150	20230905	-50.53	5800	20240805	20.69	11990	-41.62	20240110	5800	20.69	20240805	14150	-50.53	20230905	5800	20.69	20240805	3.08	N	071670	500	50 억		118530	N	N	0	N	00	N
60	20240821	140617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7000	0	3	0.00	67546640	9686	21.02	6990	7070	6850	9100	4900	7000	6973.64	1.19	0	925	7553	7276	7023	6746	6493	7415	6885	50	2100	500	5040	10	1	10000000	700	44.03	0.82	12	0.10	159.00	8574.00	14150	20230905	-50.53	5800	20240805	20.69	11990	-41.62	20240110	5800	20.69	20240805	14150	-50.53	20230905	5800	20.69	20240805	3.08	N	071670	500	50 억		118530	N	N	0	N	00	N
61	20240821	130623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6970	-30	5	-0.43	37551360	5375	11.67	6990	7070	6850	9100	4900	7000	6986.30	1.19	0	-622	7553	7276	7023	6746	6493	7415	6885	50	2100	500	5040	10	1	10000000	697	43.84	0.81	12	0.05	159.00	8574.00	14150	20230905	-50.74	5800	20240805	20.17	11990	-41.87	20240110	5800	20.17	20240805	14150	-50.74	20230905	5800	20.17	20240805	3.08	N	071670	500	50 억		118530	N	N	0	N	00	N
62	20240821	120624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7010	10	2	0.14	32980770	4719	10.24	6990	7070	6850	9100	4900	7000	6988.93	1.19	0	-1003	7553	7276	7023	6746	6493	7415	6885	50	2100	500	5040	10	1	10000000	701	44.09	0.82	12	0.05	159.00	8574.00	14150	20230905	-50.46	5800	20240805	20.86	11990	-41.53	20240110	5800	20.86	20240805	14150	-50.46	20230905	5800	20.86	20240805	3.08	N	071670	500	50 억		118530	N	N	0	N	00	N
63	20240821	110618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7000	0	3	0.00	26247490	3760	8.16	6990	7070	6850	9100	4900	7000	6980.72	1.19	0	-837	7553	7276	7023	6746	6493	7415	6885	50	2100	500	5040	10	1	10000000	700	44.03	0.82	12	0.04	159.00	8574.00	14150	20230905	-50.53	5800	20240805	20.69	11990	-41.62	20240110	5800	20.69	20240805	14150	-50.53	20230905	5800	20.69	20240805	3.08	N	071670	500	50 억		118530	N	N	0	N	00	N
64	20240821	100624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6980	-20	5	-0.29	18146940	2602	5.65	6990	7040	6850	9100	4900	7000	6974.23	1.19	0	-157	7553	7276	7023	6746	6493	7415	6885	50	2100	500	5040	10	1	10000000	698	43.90	0.81	12	0.03	159.00	8574.00	14150	20230905	-50.67	5800	20240805	20.34	11990	-41.78	20240110	5800	20.34	20240805	14150	-50.67	20230905	5800	20.34	20240805	3.08	N	071670	500	50 억		118530	N	N	0	N	00	N
65	20240821	090617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6900	-100	5	-1.43	5150200	741	1.61	6990	6990	6850	9100	4900	7000	6950.34	1.19	0	-26	7553	7276	7023	6746	6493	7415	6885	50	2100	500	5040	10	1	10000000	690	43.40	0.80	12	0.01	159.00	8574.00	14150	20230905	-51.24	5800	20240805	18.97	11990	-42.45	20240110	5800	18.97	20240805	14150	-51.24	20230905	5800	18.97	20240805	3.08	N	071670	500	50 억		118530	N	N	0	N	00	N
66	20240820	160610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7000	200	2	2.94	325365810	46014	246.18	6770	7300	6770	8840	4760	6800	7071.13	1.10	0	9097	7013	6906	6853	6746	6693	6880	6720	50	2040	500	4890	10	1	10000000	700	44.03	0.82	12	0.46	159.00	8574.00	14150	20230905	-50.53	5800	20240805	20.69	11990	-41.62	20240110	5800	20.69	20240805	14150	-50.53	20230905	5800	20.69	20240805	3.02	N	071670	500	50 억		109574	N	N	0	N	00	N
67	20240820	150618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7020	220	2	3.24	318985790	45102	241.30	6770	7300	6770	8840	4760	6800	7072.54	1.10	0	9460	7013	6906	6853	6746	6693	6880	6720	50	2040	500	4890	10	1	10000000	702	44.15	0.82	12	0.45	159.00	8574.00	14150	20230905	-50.39	5800	20240805	21.03	11990	-41.45	20240110	5800	21.03	20240805	14150	-50.39	20230905	5800	21.03	20240805	3.02	N	071670	500	50 억		109574	N	N	0	N	00	N
68	20240820	140616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7210	410	2	6.03	209005900	29511	157.89	6770	7300	6770	8840	4760	6800	7082.30	1.10	0	-28	7013	6906	6853	6746	6693	6880	6720	50	2040	500	4890	10	1	10000000	721	45.35	0.84	12	0.30	159.00	8574.00	14150	20230905	-49.05	5800	20240805	24.31	11990	-39.87	20240110	5800	24.31	20240805	14150	-49.05	20230905	5800	24.31	20240805	3.02	N	071670	500	50 억		109574	N	N	0	N	00	N
69	20240820	130618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6940	140	2	2.06	50033500	7258	38.83	6770	6950	6770	8840	4760	6800	6893.57	1.10	0	3087	7013	6906	6853	6746	6693	6880	6720	50	2040	500	4890	10	1	10000000	694	43.65	0.81	12	0.07	159.00	8574.00	14150	20230905	-50.95	5800	20240805	19.66	11990	-42.12	20240110	5800	19.66	20240805	14150	-50.95	20230905	5800	19.66	20240805	3.02	N	071670	500	50 억		109574	N	N	0	N	00	N
70	20240820	120617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6950	150	2	2.21	47373450	6875	36.78	6770	6950	6770	8840	4760	6800	6890.68	1.10	0	3051	7013	6906	6853	6746	6693	6880	6720	50	2040	500	4890	10	1	10000000	695	43.71	0.81	12	0.07	159.00	8574.00	14150	20230905	-50.88	5800	20240805	19.83	11990	-42.04	20240110	5800	19.83	20240805	14150	-50.88	20230905	5800	19.83	20240805	3.02	N	071670	500	50 억		109574	N	N	0	N	00	N
71	20240820	110614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6910	110	2	1.62	27779820	4043	21.63	6770	6930	6770	8840	4760	6800	6871.09	1.10	0	783	7013	6906	6853	6746	6693	6880	6720	50	2040	500	4890	10	1	10000000	691	43.46	0.81	12	0.04	159.00	8574.00	14150	20230905	-51.17	5800	20240805	19.14	11990	-42.37	20240110	5800	19.14	20240805	14150	-51.17	20230905	5800	19.14	20240805	3.02	N	071670	500	50 억		109574	N	N	0	N	00	N
72	20240820	100612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6920	120	2	1.76	18280730	2662	14.24	6770	6930	6770	8840	4760	6800	6867.29	1.10	0	507	7013	6906	6853	6746	6693	6880	6720	50	2040	500	4890	10	1	10000000	692	43.52	0.81	12	0.03	159.00	8574.00	14150	20230905	-51.10	5800	20240805	19.31	11990	-42.29	20240110	5800	19.31	20240805	14150	-51.10	20230905	5800	19.31	20240805	3.02	N	071670	500	50 억		109574	N	N	0	N	00	N
73	20240820	090614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6860	60	2	0.88	4954590	729	3.90	6770	6860	6770	8840	4760	6800	6796.42	1.10	0	89	7013	6906	6853	6746	6693	6880	6720	50	2040	500	4890	10	1	10000000	686	43.14	0.80	12	0.01	159.00	8574.00	14150	20230905	-51.52	5800	20240805	18.28	11990	-42.79	20240110	5800	18.28	20240805	14150	-51.52	20230905	5800	18.28	20240805	3.02	N	071670	500	50 억		109574	N	N	0	N	00	N
74	20240819	160607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6800	-100	5	-1.45	127940290	18687	74.70	6810	6960	6800	8970	4830	6900	6846.49	1.02	0	7616	7180	7040	6930	6790	6680	6985	6735	50	2070	500	4960	10	1	10000000	680	42.77	0.79	12	0.19	159.00	8574.00	14150	20230905	-51.94	5800	20240805	17.24	11990	-43.29	20240110	5800	17.24	20240805	14150	-51.94	20230905	5800	17.24	20240805	2.98	N	071670	500	50 억		101944	N	N	0	N	00	N
75	20240819	150611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6810	-90	5	-1.30	122704780	17918	71.63	6810	6960	6800	8970	4830	6900	6848.13	1.02	0	7819	7180	7040	6930	6790	6680	6985	6735	50	2070	500	4960	10	1	10000000	681	42.83	0.79	12	0.18	159.00	8574.00	14150	20230905	-51.87	5800	20240805	17.41	11990	-43.20	20240110	5800	17.41	20240805	14150	-51.87	20230905	5800	17.41	20240805	2.98	N	071670	500	50 억		101944	N	N	0	N	00	N
76	20240819	140612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6860	-40	5	-0.58	115508370	16863	67.41	6810	6960	6800	8970	4830	6900	6849.81	1.02	0	8039	7180	7040	6930	6790	6680	6985	6735	50	2070	500	4960	10	1	10000000	686	43.14	0.80	12	0.17	159.00	8574.00	14150	20230905	-51.52	5800	20240805	18.28	11990	-42.79	20240110	5800	18.28	20240805	14150	-51.52	20230905	5800	18.28	20240805	2.98	N	071670	500	50 억		101944	N	N	0	N	00	N
77	20240819	130609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6860	-40	5	-0.58	113483080	16567	66.23	6810	6960	6800	8970	4830	6900	6849.95	1.02	0	8042	7180	7040	6930	6790	6680	6985	6735	50	2070	500	4960	10	1	10000000	686	43.14	0.80	12	0.17	159.00	8574.00	14150	20230905	-51.52	5800	20240805	18.28	11990	-42.79	20240110	5800	18.28	20240805	14150	-51.52	20230905	5800	18.28	20240805	2.98	N	071670	500	50 억		101944	N	N	0	N	00	N
78	20240819	120610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6890	-10	5	-0.14	106827000	15599	62.36	6810	6960	6800	8970	4830	6900	6848.32	1.02	0	8047	7180	7040	6930	6790	6680	6985	6735	50	2070	500	4960	10	1	10000000	689	43.33	0.80	12	0.16	159.00	8574.00	14150	20230905	-51.31	5800	20240805	18.79	11990	-42.54	20240110	5800	18.79	20240805	14150	-51.31	20230905	5800	18.79	20240805	2.98	N	071670	500	50 억		101944	N	N	0	N	00	N
79	20240819	110611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6840	-60	5	-0.87	95594630	13954	55.78	6810	6960	6800	8970	4830	6900	6850.70	1.02	0	7364	7180	7040	6930	6790	6680	6985	6735	50	2070	500	4960	10	1	10000000	684	43.02	0.80	12	0.14	159.00	8574.00	14150	20230905	-51.66	5800	20240805	17.93	11990	-42.95	20240110	5800	17.93	20240805	14150	-51.66	20230905	5800	17.93	20240805	2.98	N	071670	500	50 억		101944	N	N	0	N	00	N
80	20240819	100612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6830	-70	5	-1.01	93686760	13675	54.67	6810	6960	6800	8970	4830	6900	6850.95	1.02	0	7395	7180	7040	6930	6790	6680	6985	6735	50	2070	500	4960	10	1	10000000	683	42.96	0.80	12	0.14	159.00	8574.00	14150	20230905	-51.73	5800	20240805	17.76	11990	-43.04	20240110	5800	17.76	20240805	14150	-51.73	20230905	5800	17.76	20240805	2.98	N	071670	500	50 억		101944	N	N	0	N	00	N
81	20240819	090611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6800	-100	5	-1.45	16785030	2466	9.86	6810	6900	6800	8970	4830	6900	6806.58	1.02	0	133	7180	7040	6930	6790	6680	6985	6735	50	2070	500	4960	10	1	10000000	680	42.77	0.79	12	0.02	159.00	8574.00	14150	20230905	-51.94	5800	20240805	17.24	11990	-43.29	20240110	5800	17.24	20240805	14150	-51.94	20230905	5800	17.24	20240805	2.98	N	071670	500	50 억		101944	N	N	0	N	00	N
82	20240816	160605	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6900	-50	5	-0.72	172795030	24975	127.20	7070	7070	6820	9030	4870	6950	6918.72	1.11	0	-8572	7023	6986	6913	6876	6803	7005	6895	50	2080	500	5000	10	1	10000000	690	43.40	0.80	12	0.25	159.00	8574.00	14150	20230905	-51.24	5800	20240805	18.97	11990	-42.45	20240110	5800	18.97	20240805	14150	-51.24	20230905	5800	18.97	20240805	2.94	N	071670	500	50 억		110581	N	N	0	N	00	N
83	20240816	150608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6880	-70	5	-1.01	149987730	21664	110.33	7070	7070	6820	9030	4870	6950	6923.36	1.11	0	-9924	7023	6986	6913	6876	6803	7005	6895	50	2080	500	5000	10	1	10000000	688	43.27	0.80	12	0.22	159.00	8574.00	14150	20230905	-51.38	5800	20240805	18.62	11990	-42.62	20240110	5800	18.62	20240805	14150	-51.38	20230905	5800	18.62	20240805	2.94	N	071670	500	50 억		110581	N	N	0	N	00	N
84	20240816	140611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6880	-70	5	-1.01	141381390	20413	103.96	7070	7070	6820	9030	4870	6950	6926.05	1.11	0	-10073	7023	6986	6913	6876	6803	7005	6895	50	2080	500	5000	10	1	10000000	688	43.27	0.80	12	0.20	159.00	8574.00	14150	20230905	-51.38	5800	20240805	18.62	11990	-42.62	20240110	5800	18.62	20240805	14150	-51.38	20230905	5800	18.62	20240805	2.94	N	071670	500	50 억		110581	N	N	0	N	00	N
85	20240816	130612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6870	-80	5	-1.15	135332650	19533	99.48	7070	7070	6820	9030	4870	6950	6928.41	1.11	0	-10131	7023	6986	6913	6876	6803	7005	6895	50	2080	500	5000	10	1	10000000	687	43.21	0.80	12	0.20	159.00	8574.00	14150	20230905	-51.45	5800	20240805	18.45	11990	-42.70	20240110	5800	18.45	20240805	14150	-51.45	20230905	5800	18.45	20240805	2.94	N	071670	500	50 억		110581	N	N	0	N	00	N
86	20240816	120608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6930	-20	5	-0.29	84522950	12137	61.81	7070	7070	6930	9030	4870	6950	6964.07	1.11	0	-6229	7023	6986	6913	6876	6803	7005	6895	50	2080	500	5000	10	1	10000000	693	43.58	0.81	12	0.12	159.00	8574.00	14150	20230905	-51.02	5800	20240805	19.48	11990	-42.20	20240110	5800	19.48	20240805	14150	-51.02	20230905	5800	19.48	20240805	2.94	N	071670	500	50 억		110581	N	N	0	N	00	N
87	20240816	110612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6940	-10	5	-0.14	69784030	10013	51.00	7070	7070	6940	9030	4870	6950	6969.34	1.11	0	-5616	7023	6986	6913	6876	6803	7005	6895	50	2080	500	5000	10	1	10000000	694	43.65	0.81	12	0.10	159.00	8574.00	14150	20230905	-50.95	5800	20240805	19.66	11990	-42.12	20240110	5800	19.66	20240805	14150	-50.95	20230905	5800	19.66	20240805	2.94	N	071670	500	50 억		110581	N	N	0	N	00	N
88	20240816	100607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6950	0	3	0.00	59576480	8543	43.51	7070	7070	6940	9030	4870	6950	6973.72	1.11	0	-5155	7023	6986	6913	6876	6803	7005	6895	50	2080	500	5000	10	1	10000000	695	43.71	0.81	12	0.09	159.00	8574.00	14150	20230905	-50.88	5800	20240805	19.83	11990	-42.04	20240110	5800	19.83	20240805	14150	-50.88	20230905	5800	19.83	20240805	2.94	N	071670	500	50 억		110581	N	N	0	N	00	N
89	20240816	090609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6980	30	2	0.43	20604780	2950	15.02	7070	7070	6970	9030	4870	6950	6984.67	1.11	0	-2152	7023	6986	6913	6876	6803	7005	6895	50	2080	500	5000	10	1	10000000	698	43.90	0.81	12	0.03	159.00	8574.00	14150	20230905	-50.67	5800	20240805	20.34	11990	-41.78	20240110	5800	20.34	20240805	14150	-50.67	20230905	5800	20.34	20240805	2.94	N	071670	500	50 억		110581	N	N	0	N	00	N
90	20240814	160609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6950	150	2	2.21	133840460	19407	47.71	6840	6950	6840	8840	4760	6800	6896.50	1.09	0	1180	7266	7032	6906	6672	6546	6970	6610	50	2040	500	4890	10	1	10000000	695	43.71	0.81	12	0.19	159.00	8574.00	14150	20230905	-50.88	5800	20240805	19.83	11990	-42.04	20240110	5800	19.83	20240805	14150	-50.88	20230905	5800	19.83	20240805	2.91	N	071670	500	50 억		109467	N	N	0	N	00	N
91	20240814	150609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6930	130	2	1.91	123208640	17874	43.94	6840	6950	6840	8840	4760	6800	6893.18	1.09	0	1386	7266	7032	6906	6672	6546	6970	6610	50	2040	500	4890	10	1	10000000	693	43.58	0.81	12	0.18	159.00	8574.00	14150	20230905	-51.02	5800	20240805	19.48	11990	-42.20	20240110	5800	19.48	20240805	14150	-51.02	20230905	5800	19.48	20240805	2.91	N	071670	500	50 억		109467	N	N	0	N	00	N
92	20240814	140614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6870	70	2	1.03	89590220	13004	31.97	6840	6950	6840	8840	4760	6800	6889.44	1.09	0	127	7266	7032	6906	6672	6546	6970	6610	50	2040	500	4890	10	1	10000000	687	43.21	0.80	12	0.13	159.00	8574.00	14150	20230905	-51.45	5800	20240805	18.45	11990	-42.70	20240110	5800	18.45	20240805	14150	-51.45	20230905	5800	18.45	20240805	2.91	N	071670	500	50 억		109467	N	N	0	N	00	N
93	20240814	130611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6860	60	2	0.88	84101990	12206	30.00	6840	6950	6840	8840	4760	6800	6890.22	1.09	0	264	7266	7032	6906	6672	6546	6970	6610	50	2040	500	4890	10	1	10000000	686	43.14	0.80	12	0.12	159.00	8574.00	14150	20230905	-51.52	5800	20240805	18.28	11990	-42.79	20240110	5800	18.28	20240805	14150	-51.52	20230905	5800	18.28	20240805	2.91	N	071670	500	50 억		109467	N	N	0	N	00	N
94	20240814	120608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6920	120	2	1.76	67740640	9828	24.16	6840	6950	6840	8840	4760	6800	6892.62	1.09	0	381	7266	7032	6906	6672	6546	6970	6610	50	2040	500	4890	10	1	10000000	692	43.52	0.81	12	0.10	159.00	8574.00	14150	20230905	-51.10	5800	20240805	19.31	11990	-42.29	20240110	5800	19.31	20240805	14150	-51.10	20230905	5800	19.31	20240805	2.91	N	071670	500	50 억		109467	N	N	0	N	00	N
95	20240814	110605	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6900	100	2	1.47	48708720	7062	17.36	6840	6950	6840	8840	4760	6800	6897.30	1.09	0	179	7266	7032	6906	6672	6546	6970	6610	50	2040	500	4890	10	1	10000000	690	43.40	0.80	12	0.07	159.00	8574.00	14150	20230905	-51.24	5800	20240805	18.97	11990	-42.45	20240110	5800	18.97	20240805	14150	-51.24	20230905	5800	18.97	20240805	2.91	N	071670	500	50 억		109467	N	N	0	N	00	N
96	20240814	100604	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6900	100	2	1.47	26652170	3855	9.48	6840	6950	6840	8840	4760	6800	6913.66	1.09	0	1025	7266	7032	6906	6672	6546	6970	6610	50	2040	500	4890	10	1	10000000	690	43.40	0.80	12	0.04	159.00	8574.00	14150	20230905	-51.24	5800	20240805	18.97	11990	-42.45	20240110	5800	18.97	20240805	14150	-51.24	20230905	5800	18.97	20240805	2.91	N	071670	500	50 억		109467	N	N	0	N	00	N
97	20240814	090637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6910	110	2	1.62	8862690	1286	3.16	6840	6910	6840	8840	4760	6800	6891.67	1.09	0	786	7266	7032	6906	6672	6546	6970	6610	50	2040	500	4890	10	1	10000000	691	43.46	0.81	12	0.01	159.00	8574.00	14150	20230905	-51.17	5800	20240805	19.14	11990	-42.37	20240110	5800	19.14	20240805	14150	-51.17	20230905	5800	19.14	20240805	2.91	N	071670	500	50 억		109467	N	N	0	N	00	N
98	20240813	160558	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6800	-300	5	-4.23	279405100	40670	24.46	7100	7140	6780	9230	4970	7100	6870.21	1.12	0	-3191	7880	7490	7140	6750	6400	7685	6945	50	2130	500	5110	10	1	10000000	680	42.77	0.79	12	0.41	159.00	8574.00	14150	20230905	-51.94	5800	20240805	17.24	11990	-43.29	20240110	5800	17.24	20240805	14150	-51.94	20230905	5800	17.24	20240805	2.93	N	071670	500	50 억		112159	N	N	0	N	00	N
99	20240813	150602	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6840	-260	5	-3.66	265468820	38619	23.22	7100	7140	6790	9230	4970	7100	6874.05	1.12	0	-2675	7880	7490	7140	6750	6400	7685	6945	50	2130	500	5110	10	1	10000000	684	43.02	0.80	12	0.39	159.00	8574.00	14150	20230905	-51.66	5800	20240805	17.93	11990	-42.95	20240110	5800	17.93	20240805	14150	-51.66	20230905	5800	17.93	20240805	2.93	N	071670	500	50 억		112159	N	N	0	N	00	N
100	20240813	140604	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6840	-260	5	-3.66	234028790	34008	20.45	7100	7140	6790	9230	4970	7100	6881.58	1.12	0	-2981	7880	7490	7140	6750	6400	7685	6945	50	2130	500	5110	10	1	10000000	684	43.02	0.80	12	0.34	159.00	8574.00	14150	20230905	-51.66	5800	20240805	17.93	11990	-42.95	20240110	5800	17.93	20240805	14150	-51.66	20230905	5800	17.93	20240805	2.93	N	071670	500	50 억		112159	N	N	0	N	00	N
101	20240813	130604	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6850	-250	5	-3.52	211479650	30701	18.46	7100	7140	6790	9230	4970	7100	6888.36	1.12	0	-3569	7880	7490	7140	6750	6400	7685	6945	50	2130	500	5110	10	1	10000000	685	43.08	0.80	12	0.31	159.00	8574.00	14150	20230905	-51.59	5800	20240805	18.10	11990	-42.87	20240110	5800	18.10	20240805	14150	-51.59	20230905	5800	18.10	20240805	2.93	N	071670	500	50 억		112159	N	N	0	N	00	N
102	20240813	120559	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6870	-230	5	-3.24	186256670	27030	16.25	7100	7140	6790	9230	4970	7100	6890.74	1.12	0	-1240	7880	7490	7140	6750	6400	7685	6945	50	2130	500	5110	10	1	10000000	687	43.21	0.80	12	0.27	159.00	8574.00	14150	20230905	-51.45	5800	20240805	18.45	11990	-42.70	20240110	5800	18.45	20240805	14150	-51.45	20230905	5800	18.45	20240805	2.93	N	071670	500	50 억		112159	N	N	0	N	00	N
103	20240813	110558	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6850	-250	5	-3.52	154794870	22424	13.48	7100	7140	6790	9230	4970	7100	6903.09	1.12	0	-1371	7880	7490	7140	6750	6400	7685	6945	50	2130	500	5110	10	1	10000000	685	43.08	0.80	12	0.22	159.00	8574.00	14150	20230905	-51.59	5800	20240805	18.10	11990	-42.87	20240110	5800	18.10	20240805	14150	-51.59	20230905	5800	18.10	20240805	2.93	N	071670	500	50 억		112159	N	N	0	N	00	N
104	20240813	100600	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6800	-300	5	-4.23	139989010	20254	12.18	7100	7140	6800	9230	4970	7100	6911.67	1.12	0	-687	7880	7490	7140	6750	6400	7685	6945	50	2130	500	5110	10	1	10000000	680	42.77	0.79	12	0.20	159.00	8574.00	14150	20230905	-51.94	5800	20240805	17.24	11990	-43.29	20240110	5800	17.24	20240805	14150	-51.94	20230905	5800	17.24	20240805	2.93	N	071670	500	50 억		112159	N	N	0	N	00	N
105	20240813	090604	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7100	0	3	0.00	41807910	5990	3.60	7100	7140	6910	9230	4970	7100	6979.62	1.12	0	2921	7880	7490	7140	6750	6400	7685	6945	50	2130	500	5110	10	1	10000000	710	44.65	0.83	12	0.06	159.00	8574.00	14150	20230905	-49.82	5800	20240805	22.41	11990	-40.78	20240110	5800	22.41	20240805	14150	-49.82	20230905	5800	22.41	20240805	2.93	N	071670	500	50 억		112159	N	N	0	N	00	N
106	20240812	160557	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7100	360	2	5.34	1204392980	166273	890.83	6880	7530	6790	8760	4720	6740	7243.73	1.38	0	-26100	6933	6836	6653	6556	6373	6885	6605	50	2020	500	4850	10	1	10000000	710	44.65	0.83	12	1.66	159.00	8574.00	14150	20230905	-49.82	5800	20240805	22.41	11990	-40.78	20240110	5800	22.41	20240805	14150	-49.82	20230905	5800	22.41	20240805	2.95	N	071670	500	50 억		138248	N	N	0	N	00	N
107	20240812	150558	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7200	460	2	6.82	1111917470	153249	821.05	6880	7530	6790	8760	4720	6740	7255.63	1.38	0	-24385	6933	6836	6653	6556	6373	6885	6605	50	2020	500	4850	10	1	10000000	720	45.28	0.84	12	1.53	159.00	8574.00	14150	20230905	-49.12	5800	20240805	24.14	11990	-39.95	20240110	5800	24.14	20240805	14150	-49.12	20230905	5800	24.14	20240805	2.95	N	071670	500	50 억		138248	N	N	0	N	00	N
108	20240812	140556	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7200	460	2	6.82	1034624730	142492	763.42	6880	7530	6790	8760	4720	6740	7260.93	1.38	0	-20464	6933	6836	6653	6556	6373	6885	6605	50	2020	500	4850	10	1	10000000	720	45.28	0.84	12	1.42	159.00	8574.00	14150	20230905	-49.12	5800	20240805	24.14	11990	-39.95	20240110	5800	24.14	20240805	14150	-49.12	20230905	5800	24.14	20240805	2.95	N	071670	500	50 억		138248	N	N	0	N	00	N
109	20240812	130554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7180	440	2	6.53	957795770	131819	706.24	6880	7530	6790	8760	4720	6740	7265.99	1.38	0	-18279	6933	6836	6653	6556	6373	6885	6605	50	2020	500	4850	10	1	10000000	718	45.16	0.84	12	1.32	159.00	8574.00	14150	20230905	-49.26	5800	20240805	23.79	11990	-40.12	20240110	5800	23.79	20240805	14150	-49.26	20230905	5800	23.79	20240805	2.95	N	071670	500	50 억		138248	N	N	0	N	00	N
110	20240812	120553	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7350	610	2	9.05	760578980	104628	560.56	6880	7530	6790	8760	4720	6740	7269.36	1.38	0	-20213	6933	6836	6653	6556	6373	6885	6605	50	2020	500	4850	10	1	10000000	735	46.23	0.86	12	1.05	159.00	8574.00	14150	20230905	-48.06	5800	20240805	26.72	11990	-38.70	20240110	5800	26.72	20240805	14150	-48.06	20230905	5800	26.72	20240805	2.95	N	071670	500	50 억		138248	N	N	0	N	00	N
111	20240812	110553	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6950	210	2	3.12	55603780	8035	43.05	6880	7000	6790	8760	4720	6740	6920.20	1.38	0	-2302	6933	6836	6653	6556	6373	6885	6605	50	2020	500	4850	10	1	10000000	695	43.71	0.81	12	0.08	159.00	8574.00	14150	20230905	-50.88	5800	20240805	19.83	11990	-42.04	20240110	5800	19.83	20240805	14150	-50.88	20230905	5800	19.83	20240805	2.95	N	071670	500	50 억		138248	N	N	0	N	00	N
112	20240812	100551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6950	210	2	3.12	43987320	6366	34.11	6880	7000	6790	8760	4720	6740	6909.73	1.38	0	-2417	6933	6836	6653	6556	6373	6885	6605	50	2020	500	4850	10	1	10000000	695	43.71	0.81	12	0.06	159.00	8574.00	14150	20230905	-50.88	5800	20240805	19.83	11990	-42.04	20240110	5800	19.83	20240805	14150	-50.88	20230905	5800	19.83	20240805	2.95	N	071670	500	50 억		138248	N	N	0	N	00	N
113	20240812	090549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6950	210	2	3.12	6334890	916	4.91	6880	7000	6790	8760	4720	6740	6915.82	1.38	0	-248	6933	6836	6653	6556	6373	6885	6605	50	2020	500	4850	10	1	10000000	695	43.71	0.81	12	0.01	159.00	8574.00	14150	20230905	-50.88	5800	20240805	19.83	11990	-42.04	20240110	5800	19.83	20240805	14150	-50.88	20230905	5800	19.83	20240805	2.95	N	071670	500	50 억		138248	N	N	0	N	00	N
114	20240809	160548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6740	270	2	4.17	123819890	18664	154.29	6470	6750	6470	8410	4530	6470	6634.16	1.35	0	2800	6670	6570	6390	6290	6110	6620	6340	50	1940	500	4650	10	1	10000000	674	42.39	0.79	12	0.19	159.00	8574.00	14150	20230905	-52.37	5800	20240805	16.21	11990	-43.79	20240110	5800	16.21	20240805	14150	-52.37	20230905	5800	16.21	20240805	3.00	N	071670	500	50 억		135460	N	N	0	N	00	N
115	20240809	150602	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6740	270	2	4.17	107846350	16292	134.68	6470	6740	6470	8410	4530	6470	6619.59	1.35	0	2591	6670	6570	6390	6290	6110	6620	6340	50	1940	500	4650	10	1	10000000	674	42.39	0.79	12	0.16	159.00	8574.00	14150	20230905	-52.37	5800	20240805	16.21	11990	-43.79	20240110	5800	16.21	20240805	14150	-52.37	20230905	5800	16.21	20240805	3.00	N	071670	500	50 억		135460	N	N	0	N	00	N
116	20240809	140600	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6660	190	2	2.94	98647540	14922	123.35	6470	6730	6470	8410	4530	6470	6610.88	1.35	0	2191	6670	6570	6390	6290	6110	6620	6340	50	1940	500	4650	10	1	10000000	666	41.89	0.78	12	0.15	159.00	8574.00	14150	20230905	-52.93	5800	20240805	14.83	11990	-44.45	20240110	5800	14.83	20240805	14150	-52.93	20230905	5800	14.83	20240805	3.00	N	071670	500	50 억		135460	N	N	0	N	00	N
117	20240809	130600	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6670	200	2	3.09	90397900	13686	113.14	6470	6730	6470	8410	4530	6470	6605.14	1.35	0	1825	6670	6570	6390	6290	6110	6620	6340	50	1940	500	4650	10	1	10000000	667	41.95	0.78	12	0.14	159.00	8574.00	14150	20230905	-52.86	5800	20240805	15.00	11990	-44.37	20240110	5800	15.00	20240805	14150	-52.86	20230905	5800	15.00	20240805	3.00	N	071670	500	50 억		135460	N	N	0	N	00	N
118	20240809	120557	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6640	170	2	2.63	74566710	11312	93.51	6470	6730	6470	8410	4530	6470	6591.82	1.35	0	1121	6670	6570	6390	6290	6110	6620	6340	50	1940	500	4650	10	1	10000000	664	41.76	0.77	12	0.11	159.00	8574.00	14150	20230905	-53.07	5800	20240805	14.48	11990	-44.62	20240110	5800	14.48	20240805	14150	-53.07	20230905	5800	14.48	20240805	3.00	N	071670	500	50 억		135460	N	N	0	N	00	N
119	20240809	110551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6670	200	2	3.09	66866380	10153	83.93	6470	6730	6470	8410	4530	6470	6585.87	1.35	0	897	6670	6570	6390	6290	6110	6620	6340	50	1940	500	4650	10	1	10000000	667	41.95	0.78	12	0.10	159.00	8574.00	14150	20230905	-52.86	5800	20240805	15.00	11990	-44.37	20240110	5800	15.00	20240805	14150	-52.86	20230905	5800	15.00	20240805	3.00	N	071670	500	50 억		135460	N	N	0	N	00	N
120	20240809	100601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6700	230	2	3.55	57204230	8705	71.96	6470	6730	6470	8410	4530	6470	6571.42	1.35	0	1046	6670	6570	6390	6290	6110	6620	6340	50	1940	500	4650	10	1	10000000	670	42.14	0.78	12	0.09	159.00	8574.00	14150	20230905	-52.65	5800	20240805	15.52	11990	-44.12	20240110	5800	15.52	20240805	14150	-52.65	20230905	5800	15.52	20240805	3.00	N	071670	500	50 억		135460	N	N	0	N	00	N
121	20240809	090553	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6520	50	2	0.77	24231970	3737	30.89	6470	6530	6470	8410	4530	6470	6484.34	1.35	0	-79	6670	6570	6390	6290	6110	6620	6340	50	1940	500	4650	10	1	10000000	652	41.01	0.76	12	0.04	159.00	8574.00	14150	20230905	-53.92	5800	20240805	12.41	11990	-45.62	20240110	5800	12.41	20240805	14150	-53.92	20230905	5800	12.41	20240805	3.00	N	071670	500	50 억		135460	N	N	0	N	00	N
122	20240808	160545	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6470	20	2	0.31	76746300	11987	58.58	6400	6490	6210	8380	4520	6450	6402.44	1.35	0	462	6636	6542	6366	6272	6096	6590	6320	50	1930	500	4640	10	1	10000000	647	40.69	0.75	12	0.12	159.00	8574.00	14150	20230905	-54.28	5800	20240805	11.55	11990	-46.04	20240110	5800	11.55	20240805	14150	-54.28	20230905	5800	11.55	20240805	3.20	N	071670	500	50 억		135056	N	N	0	N	00	N
123	20240808	150550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6400	-50	5	-0.78	57401420	8976	43.87	6400	6490	6210	8380	4520	6450	6394.99	1.35	0	673	6636	6542	6366	6272	6096	6590	6320	50	1930	500	4640	10	1	10000000	640	40.25	0.75	12	0.09	159.00	8574.00	14150	20230905	-54.77	5800	20240805	10.34	11990	-46.62	20240110	5800	10.34	20240805	14150	-54.77	20230905	5800	10.34	20240805	3.20	N	071670	500	50 억		135056	N	N	0	N	00	N
124	20240808	140552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6410	-40	5	-0.62	48900160	7649	37.38	6400	6490	6210	8380	4520	6450	6393.01	1.35	0	880	6636	6542	6366	6272	6096	6590	6320	50	1930	500	4640	10	1	10000000	641	40.31	0.75	12	0.08	159.00	8574.00	14150	20230905	-54.70	5800	20240805	10.52	11990	-46.54	20240110	5800	10.52	20240805	14150	-54.70	20230905	5800	10.52	20240805	3.20	N	071670	500	50 억		135056	N	N	0	N	00	N
125	20240808	130553	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6420	-30	5	-0.47	44337820	6940	33.92	6400	6490	6210	8380	4520	6450	6388.73	1.35	0	781	6636	6542	6366	6272	6096	6590	6320	50	1930	500	4640	10	1	10000000	642	40.38	0.75	12	0.07	159.00	8574.00	14150	20230905	-54.63	5800	20240805	10.69	11990	-46.46	20240110	5800	10.69	20240805	14150	-54.63	20230905	5800	10.69	20240805	3.20	N	071670	500	50 억		135056	N	N	0	N	00	N
126	20240808	120558	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6440	-10	5	-0.16	31381920	4931	24.10	6400	6490	6210	8380	4520	6450	6364.21	1.35	0	-30	6636	6542	6366	6272	6096	6590	6320	50	1930	500	4640	10	1	10000000	644	40.50	0.75	12	0.05	159.00	8574.00	14150	20230905	-54.49	5800	20240805	11.03	11990	-46.29	20240110	5800	11.03	20240805	14150	-54.49	20230905	5800	11.03	20240805	3.20	N	071670	500	50 억		135056	N	N	0	N	00	N
127	20240808	110553	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6430	-20	5	-0.31	28449010	4475	21.87	6400	6490	6210	8380	4520	6450	6357.32	1.35	0	-81	6636	6542	6366	6272	6096	6590	6320	50	1930	500	4640	10	1	10000000	643	40.44	0.75	12	0.04	159.00	8574.00	14150	20230905	-54.56	5800	20240805	10.86	11990	-46.37	20240110	5800	10.86	20240805	14150	-54.56	20230905	5800	10.86	20240805	3.20	N	071670	500	50 억		135056	N	N	0	N	00	N
128	20240808	100550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6390	-60	5	-0.93	19130920	3015	14.74	6400	6400	6210	8380	4520	6450	6345.25	1.35	0	98	6636	6542	6366	6272	6096	6590	6320	50	1930	500	4640	10	1	10000000	639	40.19	0.75	12	0.03	159.00	8574.00	14150	20230905	-54.84	5800	20240805	10.17	11990	-46.71	20240110	5800	10.17	20240805	14150	-54.84	20230905	5800	10.17	20240805	3.20	N	071670	500	50 억		135056	N	N	0	N	00	N
129	20240808	090547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6400	-50	5	-0.78	3161600	494	2.41	6400	6400	6400	8380	4520	6450	6400.00	1.35	0	0	6636	6542	6366	6272	6096	6590	6320	50	1930	500	4640	10	1	10000000	640	40.25	0.75	12	0.00	159.00	8574.00	14150	20230905	-54.77	5800	20240805	10.34	11990	-46.62	20240110	5800	10.34	20240805	14150	-54.77	20230905	5800	10.34	20240805	3.20	N	071670	500	50 억		135056	N	N	0	N	00	N
130	20240807	160538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6450	180	2	2.87	129701310	20460	27.47	6220	6460	6190	8150	4390	6270	6339.24	1.32	0	3273	6683	6476	6183	5976	5683	6580	6080	50	1880	500	4510	10	1	10000000	645	40.57	0.75	12	0.20	159.00	8574.00	14150	20230905	-54.42	5800	20240805	11.21	11990	-46.21	20240110	5800	11.21	20240805	14150	-54.42	20230905	5800	11.21	20240805	3.32	N	071670	500	50 억		131810	N	N	0	N	00	N
131	20240807	150547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6450	180	2	2.87	127555960	20127	27.02	6220	6460	6190	8150	4390	6270	6337.55	1.32	0	3251	6683	6476	6183	5976	5683	6580	6080	50	1880	500	4510	10	1	10000000	645	40.57	0.75	12	0.20	159.00	8574.00	14150	20230905	-54.42	5800	20240805	11.21	11990	-46.21	20240110	5800	11.21	20240805	14150	-54.42	20230905	5800	11.21	20240805	3.32	N	071670	500	50 억		131810	N	N	0	N	00	N
132	20240807	140550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6410	140	2	2.23	114278380	18058	24.25	6220	6460	6190	8150	4390	6270	6328.41	1.32	0	3516	6683	6476	6183	5976	5683	6580	6080	50	1880	500	4510	10	1	10000000	641	40.31	0.75	12	0.18	159.00	8574.00	14150	20230905	-54.70	5800	20240805	10.52	11990	-46.54	20240110	5800	10.52	20240805	14150	-54.70	20230905	5800	10.52	20240805	3.32	N	071670	500	50 억		131810	N	N	0	N	00	N
133	20240807	130546	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6400	130	2	2.07	110594190	17483	23.47	6220	6460	6190	8150	4390	6270	6325.81	1.32	0	3262	6683	6476	6183	5976	5683	6580	6080	50	1880	500	4510	10	1	10000000	640	40.25	0.75	12	0.17	159.00	8574.00	14150	20230905	-54.77	5800	20240805	10.34	11990	-46.62	20240110	5800	10.34	20240805	14150	-54.77	20230905	5800	10.34	20240805	3.32	N	071670	500	50 억		131810	N	N	0	N	00	N
134	20240807	120549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6420	150	2	2.39	97773550	15487	20.79	6220	6430	6190	8150	4390	6270	6313.27	1.32	0	3270	6683	6476	6183	5976	5683	6580	6080	50	1880	500	4510	10	1	10000000	642	40.38	0.75	12	0.15	159.00	8574.00	14150	20230905	-54.63	5800	20240805	10.69	11990	-46.46	20240110	5800	10.69	20240805	14150	-54.63	20230905	5800	10.69	20240805	3.32	N	071670	500	50 억		131810	N	N	0	N	00	N
135	20240807	110548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6330	60	2	0.96	70536310	11217	15.06	6220	6370	6190	8150	4390	6270	6288.34	1.32	0	2606	6683	6476	6183	5976	5683	6580	6080	50	1880	500	4510	10	1	10000000	633	39.81	0.74	12	0.11	159.00	8574.00	14150	20230905	-55.27	5800	20240805	9.14	11990	-47.21	20240110	5800	9.14	20240805	14150	-55.27	20230905	5800	9.14	20240805	3.32	N	071670	500	50 억		131810	N	N	0	N	00	N
136	20240807	100542	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6330	60	2	0.96	52119510	8304	11.15	6220	6360	6190	8150	4390	6270	6276.43	1.32	0	2613	6683	6476	6183	5976	5683	6580	6080	50	1880	500	4510	10	1	10000000	633	39.81	0.74	12	0.08	159.00	8574.00	14150	20230905	-55.27	5800	20240805	9.14	11990	-47.21	20240110	5800	9.14	20240805	14150	-55.27	20230905	5800	9.14	20240805	3.32	N	071670	500	50 억		131810	N	N	0	N	00	N
137	20240807	090543	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6250	-20	5	-0.32	17189480	2762	3.71	6220	6260	6220	8150	4390	6270	6223.56	1.32	0	299	6683	6476	6183	5976	5683	6580	6080	50	1880	500	4510	10	1	10000000	625	39.31	0.73	12	0.03	159.00	8574.00	14150	20230905	-55.83	5800	20240805	7.76	11990	-47.87	20240110	5800	7.76	20240805	14150	-55.83	20230905	5800	7.76	20240805	3.32	N	071670	500	50 억		131810	N	N	0	N	00	N
138	20240806	160537	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6270	300	2	5.03	449747920	73204	117.04	5890	6390	5890	7760	4180	5970	6147.60	1.12	0	19734	7910	6940	6370	5400	4830	6655	5115	50	1790	500	4290	10	1	10000000	627	39.43	0.73	12	0.73	159.00	8574.00	14150	20230905	-55.69	5800	20240805	8.10	11990	-47.71	20240110	5800	8.10	20240805	14150	-55.69	20230905	5800	8.10	20240805	3.39	N	071670	500	50 억		112335	N	N	0	N	00	N
139	20240806	150546	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6270	300	2	5.03	431427420	70279	112.37	5890	6390	5890	7760	4180	5970	6144.16	1.12	0	19867	7910	6940	6370	5400	4830	6655	5115	50	1790	500	4290	10	1	10000000	627	39.43	0.73	12	0.70	159.00	8574.00	14150	20230905	-55.69	5800	20240805	8.10	11990	-47.71	20240110	5800	8.10	20240805	14150	-55.69	20230905	5800	8.10	20240805	3.39	N	071670	500	50 억		112335	N	N	0	N	00	N
140	20240806	140542	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6200	230	2	3.85	410000930	66840	106.87	5890	6390	5890	7760	4180	5970	6139.57	1.12	0	19597	7910	6940	6370	5400	4830	6655	5115	50	1790	500	4290	10	1	10000000	620	38.99	0.72	12	0.67	159.00	8574.00	14150	20230905	-56.18	5800	20240805	6.90	11990	-48.29	20240110	5800	6.90	20240805	14150	-56.18	20230905	5800	6.90	20240805	3.39	N	071670	500	50 억		112335	N	N	0	N	00	N
141	20240806	130543	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6290	320	2	5.36	383415440	62591	100.08	5890	6390	5890	7760	4180	5970	6131.32	1.12	0	19017	7910	6940	6370	5400	4830	6655	5115	50	1790	500	4290	10	1	10000000	629	39.56	0.73	12	0.63	159.00	8574.00	14150	20230905	-55.55	5800	20240805	8.45	11990	-47.54	20240110	5800	8.45	20240805	14150	-55.55	20230905	5800	8.45	20240805	3.39	N	071670	500	50 억		112335	N	N	0	N	00	N
142	20240806	120545	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6230	260	2	4.36	361246380	59046	94.41	5890	6390	5890	7760	4180	5970	6123.70	1.12	0	15820	7910	6940	6370	5400	4830	6655	5115	50	1790	500	4290	10	1	10000000	623	39.18	0.73	12	0.59	159.00	8574.00	14150	20230905	-55.97	5800	20240805	7.41	11990	-48.04	20240110	5800	7.41	20240805	14150	-55.97	20230905	5800	7.41	20240805	3.39	N	071670	500	50 억		112335	N	N	0	N	00	N
143	20240806	110539	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6260	290	2	4.86	345329700	56495	90.33	5890	6390	5890	7760	4180	5970	6118.27	1.12	0	16099	7910	6940	6370	5400	4830	6655	5115	50	1790	500	4290	10	1	10000000	626	39.37	0.73	12	0.56	159.00	8574.00	14150	20230905	-55.76	5800	20240805	7.93	11990	-47.79	20240110	5800	7.93	20240805	14150	-55.76	20230905	5800	7.93	20240805	3.39	N	071670	500	50 억		112335	N	N	0	N	00	N
144	20240806	100539	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6370	400	2	6.70	310352950	50889	81.37	5890	6390	5890	7760	4180	5970	6104.35	1.12	0	15455	7910	6940	6370	5400	4830	6655	5115	50	1790	500	4290	10	1	10000000	637	40.06	0.74	12	0.51	159.00	8574.00	14150	20230905	-54.98	5800	20240805	9.83	11990	-46.87	20240110	5800	9.83	20240805	14150	-54.98	20230905	5800	9.83	20240805	3.39	N	071670	500	50 억		112335	N	N	0	N	00	N
145	20240806	090540	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6220	250	2	4.19	133730190	22553	36.06	5890	6350	5890	7760	4180	5970	5925.30	1.12	0	120	7910	6940	6370	5400	4830	6655	5115	50	1790	500	4290	10	1	10000000	622	39.12	0.73	12	0.23	159.00	8574.00	14150	20230905	-56.04	5800	20240805	7.24	11990	-48.12	20240110	5800	7.24	20240805	14150	-56.04	20230905	5800	7.24	20240805	3.39	N	071670	500	50 억		112335	N	N	0	N	00	N
146	20240805	160530	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5970	-1370	5	-18.66	338280580	51881	224.16	7340	7340	5800	9540	5140	7340	6527.70	1.11	0	2262	7873	7606	7463	7196	7053	7535	7125	50	2200	500	5280	10	1	10000000	597	37.55	0.70	12	0.52	159.00	8574.00	14150	20230905	-57.81	5800	20240805	2.93	11990	-50.21	20240110	5800	2.93	20240805	14150	-57.81	20230905	5800	2.93	20240805	3.49	N	071670	500	50 억		110576	N	N	0	N	00	N
147	20240805	150539	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6220	-1120	5	-15.26	304671900	46262	199.88	7340	7340	5800	9540	5140	7340	6585.79	1.11	0	2071	7873	7606	7463	7196	7053	7535	7125	50	2200	500	5280	10	1	10000000	622	39.12	0.73	12	0.46	159.00	8574.00	14150	20230905	-56.04	5800	20240805	7.24	11990	-48.12	20240110	5800	7.24	20240805	14150	-56.04	20230905	5800	7.24	20240805	3.49	N	071670	500	50 억		110576	N	N	0	N	00	N
148	20240805	140541	58	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6350	-990	5	-13.49	217254640	31963	138.10	7340	7340	6340	9540	5140	7340	6797.07	1.11	0	522	7873	7606	7463	7196	7053	7535	7125	50	2200	500	5280	10	1	10000000	635	39.94	0.74	12	0.32	159.00	8574.00	14150	20230905	-55.12	6340	20240805	0.16	11990	-47.04	20240110	6340	0.16	20240805	14150	-55.12	20230905	6340	0.16	20240805	3.49	N	071670	500	50 억		110576	N	N	0	N	00	N
149	20240805	130539	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6610	-730	5	-9.95	187200050	27336	118.11	7340	7340	6610	9540	5140	7340	6848.11	1.11	0	929	7873	7606	7463	7196	7053	7535	7125	50	2200	500	5280	10	1	10000000	661	41.57	0.77	12	0.27	159.00	8574.00	14150	20230905	-53.29	6610	20240805	0.00	11990	-44.87	20240110	6610	0.00	20240805	14150	-53.29	20230905	6610	0.00	20240805	3.49	N	071670	500	50 억		110576	Y	N	0	N	00	N
150	20240805	120535	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6740	-600	5	-8.17	155245900	22556	97.46	7340	7340	6700	9540	5140	7340	6882.69	1.11	0	-92	7873	7606	7463	7196	7053	7535	7125	50	2200	500	5280	10	1	10000000	674	42.39	0.79	12	0.23	159.00	8574.00	14150	20230905	-52.37	6700	20240805	0.60	11990	-43.79	20240110	6700	0.60	20240805	14150	-52.37	20230905	6700	0.60	20240805	3.49	N	071670	500	50 억		110576	N	N	0	N	00	N
151	20240805	110538	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6760	-580	5	-7.90	99435420	14275	61.68	7340	7340	6760	9540	5140	7340	6965.70	1.11	0	-2795	7873	7606	7463	7196	7053	7535	7125	50	2200	500	5280	10	1	10000000	676	42.52	0.79	12	0.14	159.00	8574.00	14150	20230905	-52.23	6760	20240805	0.00	11990	-43.62	20240110	6760	0.00	20240805	14150	-52.23	20230905	6760	0.00	20240805	3.49	N	071670	500	50 억		110576	N	N	0	N	00	N
152	20240805	100534	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6980	-360	5	-4.90	50410600	7160	30.94	7340	7340	6910	9540	5140	7340	7040.59	1.11	0	-600	7873	7606	7463	7196	7053	7535	7125	50	2200	500	5280	10	1	10000000	698	43.90	0.81	12	0.07	159.00	8574.00	14150	20230905	-50.67	6910	20240805	1.01	11990	-41.78	20240110	6910	1.01	20240805	14150	-50.67	20230905	6910	1.01	20240805	3.49	N	071670	500	50 억		110576	N	N	0	N	00	N
153	20240805	090532	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7160	-180	5	-2.45	6148680	849	3.67	7340	7340	7160	9540	5140	7340	7242.26	1.11	0	-264	7873	7606	7463	7196	7053	7535	7125	50	2200	500	5280	10	1	10000000	716	45.03	0.84	12	0.01	159.00	8574.00	14150	20230905	-49.40	7160	20240805	0.00	11990	-40.28	20240110	7160	0.00	20240805	14150	-49.40	20230905	7160	0.00	20240805	3.49	N	071670	500	50 억		110576	N	N	0	N	00	N
154	20240802	160527	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7340	-440	5	-5.66	172245220	23093	203.36	7570	7730	7320	10110	5450	7780	7458.92	1.17	0	-6788	7946	7862	7736	7652	7526	7905	7695	50	2330	500	5600	10	1	10000000	734	46.16	0.86	12	0.23	159.00	8574.00	14150	20230905	-48.13	7320	20240802	0.27	11990	-38.78	20240110	7320	0.27	20240802	14150	-48.13	20230905	7320	0.27	20240802	3.56	N	071670	500	50 억		117481	N	N	0	N	00	N
155	20240802	150525	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7400	-380	5	-4.88	154661850	20707	182.34	7570	7730	7320	10110	5450	7780	7469.06	1.17	0	-6645	7946	7862	7736	7652	7526	7905	7695	50	2330	500	5600	10	1	10000000	740	46.54	0.86	12	0.21	159.00	8574.00	14150	20230905	-47.70	7320	20240802	1.09	11990	-38.28	20240110	7320	1.09	20240802	14150	-47.70	20230905	7320	1.09	20240802	3.56	N	071670	500	50 억		117481	N	N	0	N	00	N
156	20240802	140530	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7410	-370	5	-4.76	123183820	16431	144.69	7570	7730	7390	10110	5450	7780	7497.04	1.17	0	-6156	7946	7862	7736	7652	7526	7905	7695	50	2330	500	5600	10	1	10000000	741	46.60	0.86	12	0.16	159.00	8574.00	14150	20230905	-47.63	7390	20240802	0.27	11990	-38.20	20240110	7390	0.27	20240802	14150	-47.63	20230905	7390	0.27	20240802	3.56	N	071670	500	50 억		117481	N	N	0	N	00	N
157	20240802	130529	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7520	-260	5	-3.34	53146640	7029	61.90	7570	7730	7510	10110	5450	7780	7561.05	1.17	0	-61	7946	7862	7736	7652	7526	7905	7695	50	2330	500	5600	10	1	10000000	752	47.30	0.88	12	0.07	159.00	8574.00	14150	20230905	-46.86	7510	20240802	0.13	11990	-37.28	20240110	7510	0.13	20240802	14150	-46.86	20230905	7510	0.13	20240802	3.56	N	071670	500	50 억		117481	N	N	0	N	00	N
158	20240802	120528	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7510	-270	5	-3.47	36533970	4824	42.48	7570	7730	7510	10110	5450	7780	7573.38	1.17	0	61	7946	7862	7736	7652	7526	7905	7695	50	2330	500	5600	10	1	10000000	751	47.23	0.88	12	0.05	159.00	8574.00	14150	20230905	-46.93	7510	20240802	0.00	11990	-37.36	20240110	7510	0.00	20240802	14150	-46.93	20230905	7510	0.00	20240802	3.56	N	071670	500	50 억		117481	N	N	0	N	00	N
159	20240802	110529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7620	-160	5	-2.06	28547650	3764	33.15	7570	7730	7540	10110	5450	7780	7584.39	1.17	0	295	7946	7862	7736	7652	7526	7905	7695	50	2330	500	5600	10	1	10000000	762	47.92	0.89	12	0.04	159.00	8574.00	14150	20230905	-46.15	7520	20240731	1.33	11990	-36.45	20240110	7520	1.33	20240731	14150	-46.15	20230905	7520	1.33	20240731	3.56	N	071670	500	50 억		117481	N	N	0	N	00	N
160	20240802	100524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7610	-170	5	-2.19	24613540	3248	28.60	7570	7720	7540	10110	5450	7780	7578.06	1.17	0	246	7946	7862	7736	7652	7526	7905	7695	50	2330	500	5600	10	1	10000000	761	47.86	0.89	12	0.03	159.00	8574.00	14150	20230905	-46.22	7520	20240731	1.20	11990	-36.53	20240110	7520	1.20	20240731	14150	-46.22	20230905	7520	1.20	20240731	3.56	N	071670	500	50 억		117481	N	N	0	N	00	N
161	20240802	090530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7600	-180	5	-2.31	10157940	1341	11.81	7570	7720	7570	10110	5450	7780	7574.90	1.17	0	-191	7946	7862	7736	7652	7526	7905	7695	50	2330	500	5600	10	1	10000000	760	47.80	0.89	12	0.01	159.00	8574.00	14150	20230905	-46.29	7520	20240731	1.06	11990	-36.61	20240110	7520	1.06	20240731	14150	-46.29	20230905	7520	1.06	20240731	3.56	N	071670	500	50 억		117481	N	N	0	N	00	N
162	20240801	160524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7780	180	2	2.37	86732800	11286	32.31	7610	7820	7610	9880	5320	7600	7684.99	1.16	0	1629	7760	7680	7600	7520	7440	7720	7560	50	2280	500	5470	10	1	10000000	778	48.93	0.91	12	0.11	159.00	8574.00	14150	20230905	-45.02	7520	20240731	3.46	11990	-35.11	20240110	7520	3.46	20240731	14150	-45.02	20230905	7520	3.46	20240731	3.56	N	071670	500	50 억		115870	N	N	0	N	00	N
163	20240801	150540	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7800	200	2	2.63	85510780	11129	31.86	7610	7810	7610	9880	5320	7600	7683.60	1.16	0	1583	7760	7680	7600	7520	7440	7720	7560	50	2280	500	5470	10	1	10000000	780	49.06	0.91	12	0.11	159.00	8574.00	14150	20230905	-44.88	7520	20240731	3.72	11990	-34.95	20240110	7520	3.72	20240731	14150	-44.88	20230905	7520	3.72	20240731	3.56	N	071670	500	50 억		115870	N	N	0	N	00	N
164	20240801	140534	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7750	150	2	1.97	75882460	9891	28.32	7610	7800	7610	9880	5320	7600	7671.87	1.16	0	1880	7760	7680	7600	7520	7440	7720	7560	50	2280	500	5470	10	1	10000000	775	48.74	0.90	12	0.10	159.00	8574.00	14150	20230905	-45.23	7520	20240731	3.06	11990	-35.36	20240110	7520	3.06	20240731	14150	-45.23	20230905	7520	3.06	20240731	3.56	N	071670	500	50 억		115870	N	N	0	N	00	N
165	20240801	130527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7660	60	2	0.79	49358920	6459	18.49	7610	7680	7610	9880	5320	7600	7641.88	1.16	0	1227	7760	7680	7600	7520	7440	7720	7560	50	2280	500	5470	10	1	10000000	766	48.18	0.89	12	0.06	159.00	8574.00	14150	20230905	-45.87	7520	20240731	1.86	11990	-36.11	20240110	7520	1.86	20240731	14150	-45.87	20230905	7520	1.86	20240731	3.56	N	071670	500	50 억		115870	N	N	0	N	00	N
166	20240801	120531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7670	70	2	0.92	36162830	4737	13.56	7610	7680	7610	9880	5320	7600	7634.12	1.16	0	1134	7760	7680	7600	7520	7440	7720	7560	50	2280	500	5470	10	1	10000000	767	48.24	0.89	12	0.05	159.00	8574.00	14150	20230905	-45.80	7520	20240731	1.99	11990	-36.03	20240110	7520	1.99	20240731	14150	-45.80	20230905	7520	1.99	20240731	3.56	N	071670	500	50 억		115870	N	N	0	N	00	N
167	20240801	110531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7650	50	2	0.66	33698030	4415	12.64	7610	7650	7610	9880	5320	7600	7632.62	1.16	0	1075	7760	7680	7600	7520	7440	7720	7560	50	2280	500	5470	10	1	10000000	765	48.11	0.89	12	0.04	159.00	8574.00	14150	20230905	-45.94	7520	20240731	1.73	11990	-36.20	20240110	7520	1.73	20240731	14150	-45.94	20230905	7520	1.73	20240731	3.56	N	071670	500	50 억		115870	N	N	0	N	00	N
168	20240801	100527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7640	40	2	0.53	17995370	2358	6.75	7610	7650	7610	9880	5320	7600	7631.62	1.16	0	361	7760	7680	7600	7520	7440	7720	7560	50	2280	500	5470	10	1	10000000	764	48.05	0.89	12	0.02	159.00	8574.00	14150	20230905	-46.01	7520	20240731	1.60	11990	-36.28	20240110	7520	1.60	20240731	14150	-46.01	20230905	7520	1.60	20240731	3.56	N	071670	500	50 억		115870	N	N	0	N	00	N
169	20240801	090519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7620	20	2	0.26	3578730	470	1.35	7610	7640	7610	9880	5320	7600	7614.32	1.16	0	-39	7760	7680	7600	7520	7440	7720	7560	50	2280	500	5470	10	1	10000000	762	47.92	0.89	12	0.00	159.00	8574.00	14150	20230905	-46.15	7520	20240731	1.33	11990	-36.45	20240110	7520	1.33	20240731	14150	-46.15	20230905	7520	1.33	20240731	3.56	N	071670	500	50 억		115870	N	N	0	N	00	N