KissMeData/071670/price/prices-20240701.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	20240731	160640	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7600	0	3	0.00	261731410	34625	240.99	7530	7680	7520	9880	5320	7600	7559.03	1.03	0	12911	7893	7746	7653	7506	7413	7820	7580	50	2280	500	5470	10	1	10000000	760	47.80	0.89	12	0.35	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	3.57	N	071670	500	50 억		102951	N	N	0	N	00	N
3	20240731	150646	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7580	-20	5	-0.26	246281630	32593	226.84	7530	7680	7520	9880	5320	7600	7556.27	1.03	0	12764	7893	7746	7653	7506	7413	7820	7580	50	2280	500	5470	10	1	10000000	758	47.67	0.88	12	0.33	159.00	8574.00	14150	20230905	-46.43	7520	20240731	0.80	11990	-36.78	20240110	7520	0.80	20240731	14150	-46.43	20230905	7520	0.80	20240731	3.57	N	071670	500	50 억		102951	N	N	0	N	00	N
4	20240731	140647	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7590	-10	5	-0.13	188971800	25004	174.03	7530	7680	7520	9880	5320	7600	7557.66	1.03	0	11175	7893	7746	7653	7506	7413	7820	7580	50	2280	500	5470	10	1	10000000	759	47.74	0.89	12	0.25	159.00	8574.00	14150	20230905	-46.36	7520	20240731	0.93	11990	-36.70	20240110	7520	0.93	20240731	14150	-46.36	20230905	7520	0.93	20240731	3.57	N	071670	500	50 억		102951	N	N	0	N	00	N
5	20240731	130645	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7600	0	3	0.00	187661630	24831	172.82	7530	7680	7520	9880	5320	7600	7557.55	1.03	0	11146	7893	7746	7653	7506	7413	7820	7580	50	2280	500	5470	10	1	10000000	760	47.80	0.89	12	0.25	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	3.57	N	071670	500	50 억		102951	N	N	0	N	00	N
6	20240731	120646	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7580	-20	5	-0.26	179165670	23711	165.03	7530	7680	7520	9880	5320	7600	7556.23	1.03	0	10296	7893	7746	7653	7506	7413	7820	7580	50	2280	500	5470	10	1	10000000	758	47.67	0.88	12	0.24	159.00	8574.00	14150	20230905	-46.43	7520	20240731	0.80	11990	-36.78	20240110	7520	0.80	20240731	14150	-46.43	20230905	7520	0.80	20240731	3.57	N	071670	500	50 억		102951	N	N	0	N	00	N
7	20240731	110647	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7630	30	2	0.39	161979290	21449	149.28	7530	7680	7520	9880	5320	7600	7551.83	1.03	0	9980	7893	7746	7653	7506	7413	7820	7580	50	2280	500	5470	10	1	10000000	763	47.99	0.89	12	0.21	159.00	8574.00	14150	20230905	-46.08	7520	20240731	1.46	11990	-36.36	20240110	7520	1.46	20240731	14150	-46.08	20230905	7520	1.46	20240731	3.57	N	071670	500	50 억		102951	N	N	0	N	00	N
8	20240731	100645	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7600	0	3	0.00	154403890	20460	142.40	7530	7600	7520	9880	5320	7600	7546.62	1.03	0	10346	7893	7746	7653	7506	7413	7820	7580	50	2280	500	5470	10	1	10000000	760	47.80	0.89	12	0.20	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	3.57	N	071670	500	50 억		102951	N	N	0	N	00	N
9	20240731	090640	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7550	-50	5	-0.66	4274140	567	3.95	7530	7570	7530	9880	5320	7600	7538.17	1.03	0	175	7893	7746	7653	7506	7413	7820	7580	50	2280	500	5470	10	1	10000000	755	47.48	0.88	12	0.01	159.00	8574.00	14150	20230905	-46.64	7530	20240731	0.27	11990	-37.03	20240110	7530	0.27	20240731	14150	-46.64	20230905	7530	0.27	20240731	3.57	N	071670	500	50 억		102951	N	N	0	N	00	N
10	20240730	160628	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7600	-200	5	-2.56	106637650	13968	122.66	7560	7800	7560	10140	5460	7800	7634.93	1.04	0	-1109	8026	7912	7806	7692	7586	7860	7640	50	2340	500	5610	10	1	10000000	760	47.80	0.89	12	0.14	159.00	8574.00	14150	20230905	-46.29	7560	20240730	0.53	11990	-36.61	20240110	7560	0.53	20240730	14150	-46.29	20230905	7560	0.53	20240730	3.60	N	071670	500	50 억		104055	N	N	0	N	00	N
11	20240730	150639	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7630	-170	5	-2.18	93425490	12234	107.43	7560	7800	7560	10140	5460	7800	7636.54	1.04	0	-1167	8026	7912	7806	7692	7586	7860	7640	50	2340	500	5610	10	1	10000000	763	47.99	0.89	12	0.12	159.00	8574.00	14150	20230905	-46.08	7560	20240730	0.93	11990	-36.36	20240110	7560	0.93	20240730	14150	-46.08	20230905	7560	0.93	20240730	3.60	N	071670	500	50 억		104055	N	N	0	N	00	N
12	20240730	140632	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7640	-160	5	-2.05	91203170	11942	104.86	7560	7800	7560	10140	5460	7800	7637.18	1.04	0	-1167	8026	7912	7806	7692	7586	7860	7640	50	2340	500	5610	10	1	10000000	764	48.05	0.89	12	0.12	159.00	8574.00	14150	20230905	-46.01	7560	20240730	1.06	11990	-36.28	20240110	7560	1.06	20240730	14150	-46.01	20230905	7560	1.06	20240730	3.60	N	071670	500	50 억		104055	N	N	0	N	00	N
13	20240730	130637	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7650	-150	5	-1.92	79412270	10391	91.25	7560	7800	7560	10140	5460	7800	7642.41	1.04	0	-904	8026	7912	7806	7692	7586	7860	7640	50	2340	500	5610	10	1	10000000	765	48.11	0.89	12	0.10	159.00	8574.00	14150	20230905	-45.94	7560	20240730	1.19	11990	-36.20	20240110	7560	1.19	20240730	14150	-45.94	20230905	7560	1.19	20240730	3.60	N	071670	500	50 억		104055	N	N	0	N	00	N
14	20240730	120631	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7630	-170	5	-2.18	69125850	9043	79.41	7560	7800	7560	10140	5460	7800	7644.13	1.04	0	-748	8026	7912	7806	7692	7586	7860	7640	50	2340	500	5610	10	1	10000000	763	47.99	0.89	12	0.09	159.00	8574.00	14150	20230905	-46.08	7560	20240730	0.93	11990	-36.36	20240110	7560	0.93	20240730	14150	-46.08	20230905	7560	0.93	20240730	3.60	N	071670	500	50 억		104055	N	N	0	N	00	N
15	20240730	110637	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7660	-140	5	-1.79	56640090	7410	65.07	7560	7800	7560	10140	5460	7800	7643.74	1.04	0	-639	8026	7912	7806	7692	7586	7860	7640	50	2340	500	5610	10	1	10000000	766	48.18	0.89	12	0.07	159.00	8574.00	14150	20230905	-45.87	7560	20240730	1.32	11990	-36.11	20240110	7560	1.32	20240730	14150	-45.87	20230905	7560	1.32	20240730	3.60	N	071670	500	50 억		104055	N	N	0	N	00	N
16	20240730	100639	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7750	-50	5	-0.64	30077650	3945	34.64	7560	7800	7560	10140	5460	7800	7624.25	1.04	0	-184	8026	7912	7806	7692	7586	7860	7640	50	2340	500	5610	10	1	10000000	775	48.74	0.90	12	0.04	159.00	8574.00	14150	20230905	-45.23	7560	20240730	2.51	11990	-35.36	20240110	7560	2.51	20240730	14150	-45.23	20230905	7560	2.51	20240730	3.60	N	071670	500	50 억		104055	N	N	0	N	00	N
17	20240730	090640	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7800	0	3	0.00	21521640	2836	24.90	7560	7800	7560	10140	5460	7800	7588.73	1.04	0	-57	8026	7912	7806	7692	7586	7860	7640	50	2340	500	5610	10	1	10000000	780	49.06	0.91	12	0.03	159.00	8574.00	14150	20230905	-44.88	7560	20240730	3.17	11990	-34.95	20240110	7560	3.17	20240730	14150	-44.88	20230905	7560	3.17	20240730	3.60	N	071670	500	50 억		104055	N	N	0	N	00	N
18	20240729	160628	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7800	0	3	0.00	74348780	9573	77.25	7920	7920	7700	10140	5460	7800	7766.48	1.02	0	2333	8013	7906	7753	7646	7493	7960	7700	50	2340	500	5610	10	1	10000000	780	49.06	0.91	12	0.10	159.00	8574.00	14150	20230905	-44.88	7600	20240726	2.63	11990	-34.95	20240110	7600	2.63	20240726	14150	-44.88	20230905	7600	2.63	20240726	3.65	N	071670	500	50 억		101722	N	N	0	N	00	N
19	20240729	150636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7790	-10	5	-0.13	45542370	5859	47.28	7920	7920	7700	10140	5460	7800	7773.06	1.02	0	1462	8013	7906	7753	7646	7493	7960	7700	50	2340	500	5610	10	1	10000000	779	48.99	0.91	12	0.06	159.00	8574.00	14150	20230905	-44.95	7600	20240726	2.50	11990	-35.03	20240110	7600	2.50	20240726	14150	-44.95	20230905	7600	2.50	20240726	3.65	N	071670	500	50 억		101722	N	N	0	N	00	N
20	20240729	140640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7800	0	3	0.00	37571800	4837	39.03	7920	7920	7700	10140	5460	7800	7767.58	1.02	0	1088	8013	7906	7753	7646	7493	7960	7700	50	2340	500	5610	10	1	10000000	780	49.06	0.91	12	0.05	159.00	8574.00	14150	20230905	-44.88	7600	20240726	2.63	11990	-34.95	20240110	7600	2.63	20240726	14150	-44.88	20230905	7600	2.63	20240726	3.65	N	071670	500	50 억		101722	N	N	0	N	00	N
21	20240729	130642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7800	0	3	0.00	33849720	4359	35.17	7920	7920	7700	10140	5460	7800	7765.48	1.02	0	1063	8013	7906	7753	7646	7493	7960	7700	50	2340	500	5610	10	1	10000000	780	49.06	0.91	12	0.04	159.00	8574.00	14150	20230905	-44.88	7600	20240726	2.63	11990	-34.95	20240110	7600	2.63	20240726	14150	-44.88	20230905	7600	2.63	20240726	3.65	N	071670	500	50 억		101722	N	N	0	N	00	N
22	20240729	120636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7750	-50	5	-0.64	32899730	4237	34.19	7920	7920	7700	10140	5460	7800	7764.86	1.02	0	1044	8013	7906	7753	7646	7493	7960	7700	50	2340	500	5610	10	1	10000000	775	48.74	0.90	12	0.04	159.00	8574.00	14150	20230905	-45.23	7600	20240726	1.97	11990	-35.36	20240110	7600	1.97	20240726	14150	-45.23	20230905	7600	1.97	20240726	3.65	N	071670	500	50 억		101722	N	N	0	N	00	N
23	20240729	110633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7780	-20	5	-0.26	31960370	4116	33.21	7920	7920	7700	10140	5460	7800	7764.91	1.02	0	1036	8013	7906	7753	7646	7493	7960	7700	50	2340	500	5610	10	1	10000000	778	48.93	0.91	12	0.04	159.00	8574.00	14150	20230905	-45.02	7600	20240726	2.37	11990	-35.11	20240110	7600	2.37	20240726	14150	-45.02	20230905	7600	2.37	20240726	3.65	N	071670	500	50 억		101722	N	N	0	N	00	N
24	20240729	100630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7810	10	2	0.13	11175190	1435	11.58	7920	7920	7750	10140	5460	7800	7787.59	1.02	0	503	8013	7906	7753	7646	7493	7960	7700	50	2340	500	5610	10	1	10000000	781	49.12	0.91	12	0.01	159.00	8574.00	14150	20230905	-44.81	7600	20240726	2.76	11990	-34.86	20240110	7600	2.76	20240726	14150	-44.81	20230905	7600	2.76	20240726	3.65	N	071670	500	50 억		101722	N	N	0	N	00	N
25	20240729	090629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7870	70	2	0.90	1369400	173	1.40	7920	7920	7870	10140	5460	7800	7915.61	1.02	0	-23	8013	7906	7753	7646	7493	7960	7700	50	2340	500	5610	10	1	10000000	787	49.50	0.92	12	0.00	159.00	8574.00	14150	20230905	-44.38	7600	20240726	3.55	11990	-34.36	20240110	7600	3.55	20240726	14150	-44.38	20230905	7600	3.55	20240726	3.65	N	071670	500	50 억		101722	N	N	0	N	00	N
26	20240726	160620	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7800	100	2	1.30	95958990	12393	75.71	7650	7860	7600	10010	5390	7700	7743.00	0.97	0	5030	8053	7876	7773	7596	7493	7825	7545	50	2310	500	5540	10	1	10000000	780	49.06	0.91	12	0.12	159.00	8574.00	14150	20230905	-44.88	7600	20240726	2.63	11990	-34.95	20240110	7600	2.63	20240726	14150	-44.88	20230905	7600	2.63	20240726	3.67	N	071670	500	50 억		96682	N	N	0	N	00	N
27	20240726	150626	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7800	100	2	1.30	92972520	12010	73.37	7650	7860	7600	10010	5390	7700	7741.26	0.97	0	5054	8053	7876	7773	7596	7493	7825	7545	50	2310	500	5540	10	1	10000000	780	49.06	0.91	12	0.12	159.00	8574.00	14150	20230905	-44.88	7600	20240726	2.63	11990	-34.95	20240110	7600	2.63	20240726	14150	-44.88	20230905	7600	2.63	20240726	3.67	N	071670	500	50 억		96682	N	N	0	N	00	N
28	20240726	140627	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7810	110	2	1.43	88124910	11387	69.56	7650	7860	7600	10010	5390	7700	7739.08	0.97	0	4516	8053	7876	7773	7596	7493	7825	7545	50	2310	500	5540	10	1	10000000	781	49.12	0.91	12	0.11	159.00	8574.00	14150	20230905	-44.81	7600	20240726	2.76	11990	-34.86	20240110	7600	2.76	20240726	14150	-44.81	20230905	7600	2.76	20240726	3.67	N	071670	500	50 억		96682	N	N	0	N	00	N
29	20240726	130628	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7760	60	2	0.78	82790470	10702	65.38	7650	7860	7600	10010	5390	7700	7735.98	0.97	0	4493	8053	7876	7773	7596	7493	7825	7545	50	2310	500	5540	10	1	10000000	776	48.81	0.91	12	0.11	159.00	8574.00	14150	20230905	-45.16	7600	20240726	2.11	11990	-35.28	20240110	7600	2.11	20240726	14150	-45.16	20230905	7600	2.11	20240726	3.67	N	071670	500	50 억		96682	N	N	0	N	00	N
30	20240726	120632	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7810	110	2	1.43	70435950	9114	55.68	7650	7860	7600	10010	5390	7700	7728.32	0.97	0	3241	8053	7876	7773	7596	7493	7825	7545	50	2310	500	5540	10	1	10000000	781	49.12	0.91	12	0.09	159.00	8574.00	14150	20230905	-44.81	7600	20240726	2.76	11990	-34.86	20240110	7600	2.76	20240726	14150	-44.81	20230905	7600	2.76	20240726	3.67	N	071670	500	50 억		96682	N	N	0	N	00	N
31	20240726	110630	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7820	120	2	1.56	57598220	7464	45.60	7650	7860	7600	10010	5390	7700	7716.80	0.97	0	2157	8053	7876	7773	7596	7493	7825	7545	50	2310	500	5540	10	1	10000000	782	49.18	0.91	12	0.07	159.00	8574.00	14150	20230905	-44.73	7600	20240726	2.89	11990	-34.78	20240110	7600	2.89	20240726	14150	-44.73	20230905	7600	2.89	20240726	3.67	N	071670	500	50 억		96682	N	N	0	N	00	N
32	20240726	100628	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7730	30	2	0.39	36024660	4703	28.73	7650	7730	7600	10010	5390	7700	7659.93	0.97	0	1359	8053	7876	7773	7596	7493	7825	7545	50	2310	500	5540	10	1	10000000	773	48.62	0.90	12	0.05	159.00	8574.00	14150	20230905	-45.37	7600	20240726	1.71	11990	-35.53	20240110	7600	1.71	20240726	14150	-45.37	20230905	7600	1.71	20240726	3.67	N	071670	500	50 억		96682	N	N	0	N	00	N
33	20240726	090622	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7730	30	2	0.39	13196350	1720	10.51	7650	7730	7630	10010	5390	7700	7672.30	0.97	0	48	8053	7876	7773	7596	7493	7825	7545	50	2310	500	5540	10	1	10000000	773	48.62	0.90	12	0.02	159.00	8574.00	14150	20230905	-45.37	7630	20240726	1.31	11990	-35.53	20240110	7630	1.31	20240726	14150	-45.37	20230905	7630	1.31	20240726	3.67	N	071670	500	50 억		96682	N	N	0	N	00	N
34	20240725	160624	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7700	-300	5	-3.75	125469660	16232	168.70	7830	7950	7670	10400	5600	8000	7730.32	0.96	0	1049	8140	8070	8000	7930	7860	8105	7965	50	2400	500	5760	10	1	10000000	770	48.43	0.90	12	0.16	159.00	8574.00	14150	20230905	-45.58	7670	20240725	0.39	11990	-35.78	20240110	7670	0.39	20240725	14150	-45.58	20230905	7670	0.39	20240725	3.68	N	071670	500	50 억		95633	N	N	0	N	00	N
35	20240725	150633	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7710	-290	5	-3.62	115433320	14929	155.15	7830	7950	7670	10400	5600	8000	7732.15	0.96	0	1073	8140	8070	8000	7930	7860	8105	7965	50	2400	500	5760	10	1	10000000	771	48.49	0.90	12	0.15	159.00	8574.00	14150	20230905	-45.51	7670	20240725	0.52	11990	-35.70	20240110	7670	0.52	20240725	14150	-45.51	20230905	7670	0.52	20240725	3.68	N	071670	500	50 억		95633	N	N	0	N	00	N
36	20240725	140632	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7740	-260	5	-3.25	105505620	13644	141.80	7830	7950	7670	10400	5600	8000	7732.75	0.96	0	788	8140	8070	8000	7930	7860	8105	7965	50	2400	500	5760	10	1	10000000	774	48.68	0.90	12	0.14	159.00	8574.00	14150	20230905	-45.30	7670	20240725	0.91	11990	-35.45	20240110	7670	0.91	20240725	14150	-45.30	20230905	7670	0.91	20240725	3.68	N	071670	500	50 억		95633	N	N	0	N	00	N
37	20240725	130627	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7740	-260	5	-3.25	103444770	13378	139.04	7830	7950	7670	10400	5600	8000	7732.45	0.96	0	626	8140	8070	8000	7930	7860	8105	7965	50	2400	500	5760	10	1	10000000	774	48.68	0.90	12	0.13	159.00	8574.00	14150	20230905	-45.30	7670	20240725	0.91	11990	-35.45	20240110	7670	0.91	20240725	14150	-45.30	20230905	7670	0.91	20240725	3.68	N	071670	500	50 억		95633	N	N	0	N	00	N
38	20240725	120630	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7730	-270	5	-3.38	100604230	13011	135.22	7830	7950	7670	10400	5600	8000	7732.24	0.96	0	712	8140	8070	8000	7930	7860	8105	7965	50	2400	500	5760	10	1	10000000	773	48.62	0.90	12	0.13	159.00	8574.00	14150	20230905	-45.37	7670	20240725	0.78	11990	-35.53	20240110	7670	0.78	20240725	14150	-45.37	20230905	7670	0.78	20240725	3.68	N	071670	500	50 억		95633	N	N	0	N	00	N
39	20240725	110626	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7670	-330	5	-4.12	75106250	9705	100.86	7830	7950	7670	10400	5600	8000	7738.92	0.96	0	-2	8140	8070	8000	7930	7860	8105	7965	50	2400	500	5760	10	1	10000000	767	48.24	0.89	12	0.10	159.00	8574.00	14150	20230905	-45.80	7670	20240725	0.00	11990	-36.03	20240110	7670	0.00	20240725	14150	-45.80	20230905	7670	0.00	20240725	3.68	N	071670	500	50 억		95633	N	N	0	N	00	N
40	20240725	100625	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7720	-280	5	-3.50	54723770	7056	73.33	7830	7950	7670	10400	5600	8000	7755.64	0.96	0	-71	8140	8070	8000	7930	7860	8105	7965	50	2400	500	5760	10	1	10000000	772	48.55	0.90	12	0.07	159.00	8574.00	14150	20230905	-45.44	7670	20240725	0.65	11990	-35.61	20240110	7670	0.65	20240725	14150	-45.44	20230905	7670	0.65	20240725	3.68	N	071670	500	50 억		95633	N	N	0	N	00	N
41	20240725	090623	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7950	-50	5	-0.62	2423380	309	3.21	7830	7950	7830	10400	5600	8000	7842.65	0.96	0	16	8140	8070	8000	7930	7860	8105	7965	50	2400	500	5760	10	1	10000000	795	50.00	0.93	12	0.00	159.00	8574.00	14150	20230905	-43.82	7830	20240725	1.53	11990	-33.69	20240110	7830	1.53	20240725	14150	-43.82	20230905	7830	1.53	20240725	3.68	N	071670	500	50 억		95633	N	N	0	N	00	N
42	20240724	160620	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8000	-70	5	-0.87	76299860	9579	102.49	7950	8070	7930	10490	5650	8070	7965.30	0.96	0	132	8230	8150	8000	7920	7770	8190	7960	50	2420	500	5810	10	1	10000000	800	50.31	0.93	12	0.10	159.00	8574.00	14150	20230905	-43.46	7850	20240723	1.91	11990	-33.28	20240110	7850	1.91	20240723	14150	-43.46	20230905	7850	1.91	20240723	3.69	N	071670	500	50 억		95506	N	N	0	N	00	N
43	20240724	150630	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7950	-120	5	-1.49	65796800	8265	88.43	7950	8070	7930	10490	5650	8070	7960.88	0.96	0	356	8230	8150	8000	7920	7770	8190	7960	50	2420	500	5810	10	1	10000000	795	50.00	0.93	12	0.08	159.00	8574.00	14150	20230905	-43.82	7850	20240723	1.27	11990	-33.69	20240110	7850	1.27	20240723	14150	-43.82	20230905	7850	1.27	20240723	3.69	N	071670	500	50 억		95506	N	N	0	N	00	N
44	20240724	140626	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7940	-130	5	-1.61	54816420	6881	73.63	7950	8070	7940	10490	5650	8070	7966.33	0.96	0	361	8230	8150	8000	7920	7770	8190	7960	50	2420	500	5810	10	1	10000000	794	49.94	0.93	12	0.07	159.00	8574.00	14150	20230905	-43.89	7850	20240723	1.15	11990	-33.78	20240110	7850	1.15	20240723	14150	-43.89	20230905	7850	1.15	20240723	3.69	N	071670	500	50 억		95506	N	N	0	N	00	N
45	20240724	130632	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7980	-90	5	-1.12	45681080	5731	61.32	7950	8070	7940	10490	5650	8070	7970.86	0.96	0	723	8230	8150	8000	7920	7770	8190	7960	50	2420	500	5810	10	1	10000000	798	50.19	0.93	12	0.06	159.00	8574.00	14150	20230905	-43.60	7850	20240723	1.66	11990	-33.44	20240110	7850	1.66	20240723	14150	-43.60	20230905	7850	1.66	20240723	3.69	N	071670	500	50 억		95506	N	N	0	N	00	N
46	20240724	120631	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7980	-90	5	-1.12	29577720	3707	39.66	7950	8070	7950	10490	5650	8070	7978.86	0.96	0	727	8230	8150	8000	7920	7770	8190	7960	50	2420	500	5810	10	1	10000000	798	50.19	0.93	12	0.04	159.00	8574.00	14150	20230905	-43.60	7850	20240723	1.66	11990	-33.44	20240110	7850	1.66	20240723	14150	-43.60	20230905	7850	1.66	20240723	3.69	N	071670	500	50 억		95506	N	N	0	N	00	N
47	20240724	110629	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7990	-80	5	-0.99	25962380	3254	34.82	7950	8070	7950	10490	5650	8070	7978.58	0.96	0	735	8230	8150	8000	7920	7770	8190	7960	50	2420	500	5810	10	1	10000000	799	50.25	0.93	12	0.03	159.00	8574.00	14150	20230905	-43.53	7850	20240723	1.78	11990	-33.36	20240110	7850	1.78	20240723	14150	-43.53	20230905	7850	1.78	20240723	3.69	N	071670	500	50 억		95506	N	N	0	N	00	N
48	20240724	100629	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8030	-40	5	-0.50	13200390	1655	17.71	7950	8070	7950	10490	5650	8070	7976.01	0.96	0	748	8230	8150	8000	7920	7770	8190	7960	50	2420	500	5810	10	1	10000000	803	50.50	0.94	12	0.02	159.00	8574.00	14150	20230905	-43.25	7850	20240723	2.29	11990	-33.03	20240110	7850	2.29	20240723	14150	-43.25	20230905	7850	2.29	20240723	3.69	N	071670	500	50 억		95506	N	N	0	N	00	N
49	20240724	090624	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8040	-30	5	-0.37	5842740	734	7.85	7950	8070	7950	10490	5650	8070	7959.99	0.96	0	124	8230	8150	8000	7920	7770	8190	7960	50	2420	500	5810	10	1	10000000	804	50.57	0.94	12	0.01	159.00	8574.00	14150	20230905	-43.18	7850	20240723	2.42	11990	-32.94	20240110	7850	2.42	20240723	14150	-43.18	20230905	7850	2.42	20240723	3.69	N	071670	500	50 억		95506	N	N	0	N	00	N
50	20240723	160617	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8070	70	2	0.88	71490190	8951	59.55	7910	8080	7850	10400	5600	8000	7986.84	0.95	0	944	8346	8172	8026	7852	7706	8100	7780	50	2400	500	5760	10	1	10000000	807	50.75	0.94	12	0.09	159.00	8574.00	14150	20230905	-42.97	7850	20240723	2.80	11990	-32.69	20240110	7850	2.80	20240723	14150	-42.97	20230905	7850	2.80	20240723	3.70	N	071670	500	50 억		94562	N	N	0	N	00	N
51	20240723	150631	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8020	20	2	0.25	62778620	7866	52.33	7910	8080	7850	10400	5600	8000	7981.01	0.95	0	792	8346	8172	8026	7852	7706	8100	7780	50	2400	500	5760	10	1	10000000	802	50.44	0.94	12	0.08	159.00	8574.00	14150	20230905	-43.32	7850	20240723	2.17	11990	-33.11	20240110	7850	2.17	20240723	14150	-43.32	20230905	7850	2.17	20240723	3.70	N	071670	500	50 억		94562	N	N	0	N	00	N
52	20240723	140620	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8000	0	3	0.00	45665040	5714	38.01	7910	8080	7910	10400	5600	8000	7991.78	0.95	0	857	8346	8172	8026	7852	7706	8100	7780	50	2400	500	5760	10	1	10000000	800	50.31	0.93	12	0.06	159.00	8574.00	14150	20230905	-43.46	7880	20240722	1.52	11990	-33.28	20240110	7880	1.52	20240722	14150	-43.46	20230905	7880	1.52	20240722	3.70	N	071670	500	50 억		94562	N	N	0	N	00	N
53	20240723	130617	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8000	0	3	0.00	39446930	4934	32.82	7910	8080	7910	10400	5600	8000	7994.92	0.95	0	633	8346	8172	8026	7852	7706	8100	7780	50	2400	500	5760	10	1	10000000	800	50.31	0.93	12	0.05	159.00	8574.00	14150	20230905	-43.46	7880	20240722	1.52	11990	-33.28	20240110	7880	1.52	20240722	14150	-43.46	20230905	7880	1.52	20240722	3.70	N	071670	500	50 억		94562	N	N	0	N	00	N
54	20240723	120622	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8000	0	3	0.00	36231960	4531	30.14	7910	8080	7910	10400	5600	8000	7996.46	0.95	0	508	8346	8172	8026	7852	7706	8100	7780	50	2400	500	5760	10	1	10000000	800	50.31	0.93	12	0.05	159.00	8574.00	14150	20230905	-43.46	7880	20240722	1.52	11990	-33.28	20240110	7880	1.52	20240722	14150	-43.46	20230905	7880	1.52	20240722	3.70	N	071670	500	50 억		94562	N	N	0	N	00	N
55	20240723	110625	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8050	50	2	0.62	17340970	2173	14.46	7910	8080	7910	10400	5600	8000	7980.20	0.95	0	213	8346	8172	8026	7852	7706	8100	7780	50	2400	500	5760	10	1	10000000	805	50.63	0.94	12	0.02	159.00	8574.00	14150	20230905	-43.11	7880	20240722	2.16	11990	-32.86	20240110	7880	2.16	20240722	14150	-43.11	20230905	7880	2.16	20240722	3.70	N	071670	500	50 억		94562	N	N	0	N	00	N
56	20240723	100622	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8010	10	2	0.12	9269430	1163	7.74	7910	8080	7910	10400	5600	8000	7970.28	0.95	0	30	8346	8172	8026	7852	7706	8100	7780	50	2400	500	5760	10	1	10000000	801	50.38	0.93	12	0.01	159.00	8574.00	14150	20230905	-43.39	7880	20240722	1.65	11990	-33.19	20240110	7880	1.65	20240722	14150	-43.39	20230905	7880	1.65	20240722	3.70	N	071670	500	50 억		94562	N	N	0	N	00	N
57	20240723	090625	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8080	80	2	1.00	2273850	287	1.91	7910	8080	7910	10400	5600	8000	7922.82	0.95	0	-40	8346	8172	8026	7852	7706	8100	7780	50	2400	500	5760	10	1	10000000	808	50.82	0.94	12	0.00	159.00	8574.00	14150	20230905	-42.90	7880	20240722	2.54	11990	-32.61	20240110	7880	2.54	20240722	14150	-42.90	20230905	7880	2.54	20240722	3.70	N	071670	500	50 억		94562	N	N	0	N	00	N
58	20240722	160616	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8000	-120	5	-1.48	119893660	15032	469.75	8170	8200	7880	10550	5690	8120	7975.89	0.96	0	-1382	8226	8172	8096	8042	7966	8200	8070	50	2430	500	5840	10	1	10000000	800	50.31	0.93	12	0.15	159.00	8574.00	14150	20230905	-43.46	7880	20240722	1.52	11990	-33.28	20240110	7880	1.52	20240722	14150	-43.46	20230905	7880	1.52	20240722	3.71	N	071670	500	50 억		95944	N	N	0	N	00	N
59	20240722	150621	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7930	-190	5	-2.34	116743390	14637	457.41	8170	8200	7880	10550	5690	8120	7975.91	0.96	0	-1340	8226	8172	8096	8042	7966	8200	8070	50	2430	500	5840	10	1	10000000	793	49.87	0.92	12	0.15	159.00	8574.00	14150	20230905	-43.96	7880	20240722	0.63	11990	-33.86	20240110	7880	0.63	20240722	14150	-43.96	20230905	7880	0.63	20240722	3.71	N	071670	500	50 억		95944	N	N	0	N	00	N
60	20240722	140622	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7970	-150	5	-1.85	76416460	9543	298.22	8170	8200	7950	10550	5690	8120	8007.59	0.96	0	-1825	8226	8172	8096	8042	7966	8200	8070	50	2430	500	5840	10	1	10000000	797	50.13	0.93	12	0.10	159.00	8574.00	14150	20230905	-43.67	7950	20240722	0.25	11990	-33.53	20240110	7950	0.25	20240722	14150	-43.67	20230905	7950	0.25	20240722	3.71	N	071670	500	50 억		95944	N	N	0	N	00	N
61	20240722	130619	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7990	-130	5	-1.60	67427700	8413	262.91	8170	8200	7950	10550	5690	8120	8014.70	0.96	0	-1797	8226	8172	8096	8042	7966	8200	8070	50	2430	500	5840	10	1	10000000	799	50.25	0.93	12	0.08	159.00	8574.00	14150	20230905	-43.53	7950	20240722	0.50	11990	-33.36	20240110	7950	0.50	20240722	14150	-43.53	20230905	7950	0.50	20240722	3.71	N	071670	500	50 억		95944	N	N	0	N	00	N
62	20240722	120620	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7960	-160	5	-1.97	58099830	7241	226.28	8170	8200	7960	10550	5690	8120	8023.73	0.96	0	-1752	8226	8172	8096	8042	7966	8200	8070	50	2430	500	5840	10	1	10000000	796	50.06	0.93	12	0.07	159.00	8574.00	14150	20230905	-43.75	7960	20240722	0.00	11990	-33.61	20240110	7960	0.00	20240722	14150	-43.75	20230905	7960	0.00	20240722	3.71	N	071670	500	50 억		95944	N	N	0	N	00	N
63	20240722	110617	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8040	-80	5	-0.99	25432950	3157	98.66	8170	8200	8020	10550	5690	8120	8056.05	0.96	0	-873	8226	8172	8096	8042	7966	8200	8070	50	2430	500	5840	10	1	10000000	804	50.57	0.94	12	0.03	159.00	8574.00	14150	20230905	-43.18	8010	20240718	0.37	11990	-32.94	20240110	8010	0.37	20240718	14150	-43.18	20230905	8010	0.37	20240718	3.71	N	071670	500	50 억		95944	N	N	0	N	00	N
64	20240722	100620	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8060	-60	5	-0.74	9143290	1129	35.28	8170	8200	8050	10550	5690	8120	8098.57	0.96	0	269	8226	8172	8096	8042	7966	8200	8070	50	2430	500	5840	10	1	10000000	806	50.69	0.94	12	0.01	159.00	8574.00	14150	20230905	-43.04	8010	20240718	0.62	11990	-32.78	20240110	8010	0.62	20240718	14150	-43.04	20230905	8010	0.62	20240718	3.71	N	071670	500	50 억		95944	N	N	0	N	00	N
65	20240722	090619	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8200	80	2	0.99	155350	19	0.59	8170	8200	8170	10550	5690	8120	8176.32	0.96	0	0	8226	8172	8096	8042	7966	8200	8070	50	2430	500	5840	10	1	10000000	820	51.57	0.96	12	0.00	159.00	8574.00	14150	20230905	-42.05	8010	20240718	2.37	11990	-31.61	20240110	8010	2.37	20240718	14150	-42.05	20230905	8010	2.37	20240718	3.71	N	071670	500	50 억		95944	N	N	0	N	00	N
66	20240719	160605	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8120	40	2	0.50	25739970	3182	23.61	8080	8150	8020	10500	5660	8080	8089.24	0.96	0	225	8286	8182	8096	7992	7906	8140	7950	50	2420	500	5810	10	1	10000000	812	51.07	0.95	12	0.03	159.00	8574.00	14150	20230905	-42.61	8010	20240718	1.37	11990	-32.28	20240110	8010	1.37	20240718	14150	-42.61	20230905	8010	1.37	20240718	3.70	N	071670	500	50 억		95719	N	N	0	N	00	N
67	20240719	150611	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8100	20	2	0.25	23145040	2862	21.23	8080	8150	8020	10500	5660	8080	8087.02	0.96	0	201	8286	8182	8096	7992	7906	8140	7950	50	2420	500	5810	10	1	10000000	810	50.94	0.94	12	0.03	159.00	8574.00	14150	20230905	-42.76	8010	20240718	1.12	11990	-32.44	20240110	8010	1.12	20240718	14150	-42.76	20230905	8010	1.12	20240718	3.70	N	071670	500	50 억		95719	N	N	0	N	00	N
68	20240719	140615	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8110	30	2	0.37	21436250	2651	19.67	8080	8150	8020	10500	5660	8080	8086.10	0.96	0	172	8286	8182	8096	7992	7906	8140	7950	50	2420	500	5810	10	1	10000000	811	51.01	0.95	12	0.03	159.00	8574.00	14150	20230905	-42.69	8010	20240718	1.25	11990	-32.36	20240110	8010	1.25	20240718	14150	-42.69	20230905	8010	1.25	20240718	3.70	N	071670	500	50 억		95719	N	N	0	N	00	N
69	20240719	130607	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8110	30	2	0.37	14352270	1775	13.17	8080	8150	8020	10500	5660	8080	8085.79	0.96	0	122	8286	8182	8096	7992	7906	8140	7950	50	2420	500	5810	10	1	10000000	811	51.01	0.95	12	0.02	159.00	8574.00	14150	20230905	-42.69	8010	20240718	1.25	11990	-32.36	20240110	8010	1.25	20240718	14150	-42.69	20230905	8010	1.25	20240718	3.70	N	071670	500	50 억		95719	N	N	0	N	00	N
70	20240719	120607	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8110	30	2	0.37	14303620	1769	13.12	8080	8150	8020	10500	5660	8080	8085.71	0.96	0	117	8286	8182	8096	7992	7906	8140	7950	50	2420	500	5810	10	1	10000000	811	51.01	0.95	12	0.02	159.00	8574.00	14150	20230905	-42.69	8010	20240718	1.25	11990	-32.36	20240110	8010	1.25	20240718	14150	-42.69	20230905	8010	1.25	20240718	3.70	N	071670	500	50 억		95719	N	N	0	N	00	N
71	20240719	110611	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8120	40	2	0.50	11873470	1469	10.90	8080	8150	8020	10500	5660	8080	8082.69	0.96	0	95	8286	8182	8096	7992	7906	8140	7950	50	2420	500	5810	10	1	10000000	812	51.07	0.95	12	0.01	159.00	8574.00	14150	20230905	-42.61	8010	20240718	1.37	11990	-32.28	20240110	8010	1.37	20240718	14150	-42.61	20230905	8010	1.37	20240718	3.70	N	071670	500	50 억		95719	N	N	0	N	00	N
72	20240719	100520	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8130	50	2	0.62	11043940	1367	10.14	8080	8130	8020	10500	5660	8080	8078.96	0.96	0	108	8286	8182	8096	7992	7906	8140	7950	50	2420	500	5810	10	1	10000000	813	51.13	0.95	12	0.01	159.00	8574.00	14150	20230905	-42.54	8010	20240718	1.50	11990	-32.19	20240110	8010	1.50	20240718	14150	-42.54	20230905	8010	1.50	20240718	3.70	N	071670	500	50 억		95719	N	N	0	N	00	N
73	20240719	090620	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8050	-30	5	-0.37	2107010	262	1.94	8080	8080	8020	10500	5660	8080	8042.02	0.96	0	40	8286	8182	8096	7992	7906	8140	7950	50	2420	500	5810	10	1	10000000	805	50.63	0.94	12	0.00	159.00	8574.00	14150	20230905	-43.11	8010	20240718	0.50	11990	-32.86	20240110	8010	0.50	20240718	14150	-43.11	20230905	8010	0.50	20240718	3.70	N	071670	500	50 억		95719	N	N	0	N	00	N
74	20240718	160559	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8080	-120	5	-1.46	108623950	13462	87.87	8120	8200	8010	10660	5740	8200	8068.61	0.95	0	842	8426	8312	8256	8142	8086	8285	8115	50	2460	500	5900	10	1	10000000	808	50.82	0.94	12	0.13	159.00	8574.00	14150	20230905	-42.90	8010	20240718	0.87	11990	-32.61	20240110	8010	0.87	20240718	14150	-42.90	20230905	8010	0.87	20240718	3.77	N	071670	500	50 억		94875	N	N	0	N	00	N
75	20240718	150608	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8090	-110	5	-1.34	101391570	12567	82.03	8120	8200	8010	10660	5740	8200	8068.08	0.95	0	1090	8426	8312	8256	8142	8086	8285	8115	50	2460	500	5900	10	1	10000000	809	50.88	0.94	12	0.13	159.00	8574.00	14150	20230905	-42.83	8010	20240718	1.00	11990	-32.53	20240110	8010	1.00	20240718	14150	-42.83	20230905	8010	1.00	20240718	3.77	N	071670	500	50 억		94875	N	N	0	N	00	N
76	20240718	140603	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8090	-110	5	-1.34	98252220	12179	79.50	8120	8200	8010	10660	5740	8200	8067.35	0.95	0	1003	8426	8312	8256	8142	8086	8285	8115	50	2460	500	5900	10	1	10000000	809	50.88	0.94	12	0.12	159.00	8574.00	14150	20230905	-42.83	8010	20240718	1.00	11990	-32.53	20240110	8010	1.00	20240718	14150	-42.83	20230905	8010	1.00	20240718	3.77	N	071670	500	50 억		94875	N	N	0	N	00	N
77	20240718	130603	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8120	-80	5	-0.98	84340740	10459	68.27	8120	8200	8010	10660	5740	8200	8063.94	0.95	0	695	8426	8312	8256	8142	8086	8285	8115	50	2460	500	5900	10	1	10000000	812	51.07	0.95	12	0.10	159.00	8574.00	14150	20230905	-42.61	8010	20240718	1.37	11990	-32.28	20240110	8010	1.37	20240718	14150	-42.61	20230905	8010	1.37	20240718	3.77	N	071670	500	50 억		94875	N	N	0	N	00	N
78	20240718	120604	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8130	-70	5	-0.85	83115640	10308	67.28	8120	8200	8010	10660	5740	8200	8063.22	0.95	0	659	8426	8312	8256	8142	8086	8285	8115	50	2460	500	5900	10	1	10000000	813	51.13	0.95	12	0.10	159.00	8574.00	14150	20230905	-42.54	8010	20240718	1.50	11990	-32.19	20240110	8010	1.50	20240718	14150	-42.54	20230905	8010	1.50	20240718	3.77	N	071670	500	50 억		94875	N	N	0	N	00	N
79	20240718	110607	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8130	-70	5	-0.85	79164670	9821	64.11	8120	8200	8010	10660	5740	8200	8060.75	0.95	0	556	8426	8312	8256	8142	8086	8285	8115	50	2460	500	5900	10	1	10000000	813	51.13	0.95	12	0.10	159.00	8574.00	14150	20230905	-42.54	8010	20240718	1.50	11990	-32.19	20240110	8010	1.50	20240718	14150	-42.54	20230905	8010	1.50	20240718	3.77	N	071670	500	50 억		94875	N	N	0	N	00	N
80	20240718	100610	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8050	-150	5	-1.83	65452520	8127	53.05	8120	8200	8010	10660	5740	8200	8053.71	0.95	0	123	8426	8312	8256	8142	8086	8285	8115	50	2460	500	5900	10	1	10000000	805	50.63	0.94	12	0.08	159.00	8574.00	14150	20230905	-43.11	8010	20240718	0.50	11990	-32.86	20240110	8010	0.50	20240718	14150	-43.11	20230905	8010	0.50	20240718	3.77	N	071670	500	50 억		94875	N	N	0	N	00	N
81	20240718	090609	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8030	-170	5	-2.07	18427500	2273	14.84	8120	8200	8030	10660	5740	8200	8107.13	0.95	0	-560	8426	8312	8256	8142	8086	8285	8115	50	2460	500	5900	10	1	10000000	803	50.50	0.94	12	0.02	159.00	8574.00	14150	20230905	-43.25	8030	20240718	0.00	11990	-33.03	20240110	8030	0.00	20240718	14150	-43.25	20230905	8030	0.00	20240718	3.77	N	071670	500	50 억		94875	N	N	0	N	00	N
82	20240717	160633	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8200	-120	5	-1.44	125909620	15277	196.41	8310	8370	8200	10810	5830	8320	8241.78	0.95	0	-220	8473	8396	8343	8266	8213	8370	8240	50	2490	500	5990	10	1	10000000	820	51.57	0.96	12	0.15	159.00	8574.00	14150	20230905	-42.05	8050	20240705	1.86	11990	-31.61	20240110	8050	1.86	20240705	14150	-42.05	20230905	8050	1.86	20240705	3.81	N	071670	500	50 억		95015	N	N	0	N	00	N
83	20240717	150637	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8230	-90	5	-1.08	111081520	13469	173.17	8310	8370	8200	10810	5830	8320	8247.20	0.95	0	-100	8473	8396	8343	8266	8213	8370	8240	50	2490	500	5990	10	1	10000000	823	51.76	0.96	12	0.13	159.00	8574.00	14150	20230905	-41.84	8050	20240705	2.24	11990	-31.36	20240110	8050	2.24	20240705	14150	-41.84	20230905	8050	2.24	20240705	3.81	N	071670	500	50 억		95015	N	N	0	N	00	N
84	20240717	140634	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8230	-90	5	-1.08	71093480	8602	110.59	8310	8370	8230	10810	5830	8320	8264.76	0.95	0	1135	8473	8396	8343	8266	8213	8370	8240	50	2490	500	5990	10	1	10000000	823	51.76	0.96	12	0.09	159.00	8574.00	14150	20230905	-41.84	8050	20240705	2.24	11990	-31.36	20240110	8050	2.24	20240705	14150	-41.84	20230905	8050	2.24	20240705	3.81	N	071670	500	50 억		95015	N	N	0	N	00	N
85	20240717	130633	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8260	-60	5	-0.72	57197310	6916	88.92	8310	8370	8230	10810	5830	8320	8270.29	0.95	0	1146	8473	8396	8343	8266	8213	8370	8240	50	2490	500	5990	10	1	10000000	826	51.95	0.96	12	0.07	159.00	8574.00	14150	20230905	-41.63	8050	20240705	2.61	11990	-31.11	20240110	8050	2.61	20240705	14150	-41.63	20230905	8050	2.61	20240705	3.81	N	071670	500	50 억		95015	N	N	0	N	00	N
86	20240717	120633	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8260	-60	5	-0.72	52769170	6380	82.03	8310	8370	8230	10810	5830	8320	8271.03	0.95	0	1019	8473	8396	8343	8266	8213	8370	8240	50	2490	500	5990	10	1	10000000	826	51.95	0.96	12	0.06	159.00	8574.00	14150	20230905	-41.63	8050	20240705	2.61	11990	-31.11	20240110	8050	2.61	20240705	14150	-41.63	20230905	8050	2.61	20240705	3.81	N	071670	500	50 억		95015	N	N	0	N	00	N
87	20240717	110633	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8280	-40	5	-0.48	40508680	4896	62.95	8310	8370	8230	10810	5830	8320	8273.83	0.95	0	428	8473	8396	8343	8266	8213	8370	8240	50	2490	500	5990	10	1	10000000	828	52.08	0.97	12	0.05	159.00	8574.00	14150	20230905	-41.48	8050	20240705	2.86	11990	-30.94	20240110	8050	2.86	20240705	14150	-41.48	20230905	8050	2.86	20240705	3.81	N	071670	500	50 억		95015	N	N	0	N	00	N
88	20240717	100633	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8260	-60	5	-0.72	12791580	1539	19.79	8310	8370	8260	10810	5830	8320	8311.62	0.95	0	-257	8473	8396	8343	8266	8213	8370	8240	50	2490	500	5990	10	1	10000000	826	51.95	0.96	12	0.02	159.00	8574.00	14150	20230905	-41.63	8050	20240705	2.61	11990	-31.11	20240110	8050	2.61	20240705	14150	-41.63	20230905	8050	2.61	20240705	3.81	N	071670	500	50 억		95015	N	N	0	N	00	N
89	20240717	090521	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8370	50	2	0.60	1267600	152	1.95	8310	8370	8310	10810	5830	8320	8339.47	0.95	0	0	8473	8396	8343	8266	8213	8370	8240	50	2490	500	5990	10	1	10000000	837	52.64	0.98	12	0.00	159.00	8574.00	14150	20230905	-40.85	8050	20240705	3.98	11990	-30.19	20240110	8050	3.98	20240705	14150	-40.85	20230905	8050	3.98	20240705	3.81	N	071670	500	50 억		95015	N	N	0	N	00	N
90	20240716	160634	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8320	-50	5	-0.60	64704960	7778	79.03	8420	8420	8290	10880	5860	8370	8318.97	0.94	0	831	8430	8400	8350	8320	8270	8415	8335	50	2510	500	6020	10	1	10000000	832	52.33	0.97	12	0.08	159.00	8574.00	14150	20230905	-41.20	8050	20240705	3.35	11990	-30.61	20240110	8050	3.35	20240705	14150	-41.20	20230905	8050	3.35	20240705	3.82	N	071670	500	50 억		94175	N	N	0	N	00	N
91	20240716	150640	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8330	-40	5	-0.48	62816980	7551	76.72	8420	8420	8290	10880	5860	8370	8319.03	0.94	0	879	8430	8400	8350	8320	8270	8415	8335	50	2510	500	6020	10	1	10000000	833	52.39	0.97	12	0.08	159.00	8574.00	14150	20230905	-41.13	8050	20240705	3.48	11990	-30.53	20240110	8050	3.48	20240705	14150	-41.13	20230905	8050	3.48	20240705	3.82	N	071670	500	50 억		94175	N	N	0	N	00	N
92	20240716	140639	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8340	-30	5	-0.36	60867250	7317	74.34	8420	8420	8290	10880	5860	8370	8318.61	0.94	0	821	8430	8400	8350	8320	8270	8415	8335	50	2510	500	6020	10	1	10000000	834	52.45	0.97	12	0.07	159.00	8574.00	14150	20230905	-41.06	8050	20240705	3.60	11990	-30.44	20240110	8050	3.60	20240705	14150	-41.06	20230905	8050	3.60	20240705	3.82	N	071670	500	50 억		94175	N	N	0	N	00	N
93	20240716	130639	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8290	-80	5	-0.96	56944060	6845	69.55	8420	8420	8290	10880	5860	8370	8319.07	0.94	0	735	8430	8400	8350	8320	8270	8415	8335	50	2510	500	6020	10	1	10000000	829	52.14	0.97	12	0.07	159.00	8574.00	14150	20230905	-41.41	8050	20240705	2.98	11990	-30.86	20240110	8050	2.98	20240705	14150	-41.41	20230905	8050	2.98	20240705	3.82	N	071670	500	50 억		94175	N	N	0	N	00	N
94	20240716	120637	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8350	-20	5	-0.24	51238640	6158	62.57	8420	8420	8290	10880	5860	8370	8320.66	0.94	0	702	8430	8400	8350	8320	8270	8415	8335	50	2510	500	6020	10	1	10000000	835	52.52	0.97	12	0.06	159.00	8574.00	14150	20230905	-40.99	8050	20240705	3.73	11990	-30.36	20240110	8050	3.73	20240705	14150	-40.99	20230905	8050	3.73	20240705	3.82	N	071670	500	50 억		94175	N	N	0	N	00	N
95	20240716	110637	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8290	-80	5	-0.96	44421340	5341	54.27	8420	8420	8290	10880	5860	8370	8317.05	0.94	0	629	8430	8400	8350	8320	8270	8415	8335	50	2510	500	6020	10	1	10000000	829	52.14	0.97	12	0.05	159.00	8574.00	14150	20230905	-41.41	8050	20240705	2.98	11990	-30.86	20240110	8050	2.98	20240705	14150	-41.41	20230905	8050	2.98	20240705	3.82	N	071670	500	50 억		94175	N	N	0	N	00	N
96	20240716	100638	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8370	0	3	0.00	7140480	853	8.67	8420	8420	8330	10880	5860	8370	8371.02	0.94	0	-246	8430	8400	8350	8320	8270	8415	8335	50	2510	500	6020	10	1	10000000	837	52.64	0.98	12	0.01	159.00	8574.00	14150	20230905	-40.85	8050	20240705	3.98	11990	-30.19	20240110	8050	3.98	20240705	14150	-40.85	20230905	8050	3.98	20240705	3.82	N	071670	500	50 억		94175	N	N	0	N	00	N
97	20240716	090635	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8420	50	2	0.60	1271400	151	1.53	8420	8420	8400	10880	5860	8370	8419.87	0.94	0	-107	8430	8400	8350	8320	8270	8415	8335	50	2510	500	6020	10	1	10000000	842	52.96	0.98	12	0.00	159.00	8574.00	14150	20230905	-40.49	8050	20240705	4.60	11990	-29.77	20240110	8050	4.60	20240705	14150	-40.49	20230905	8050	4.60	20240705	3.82	N	071670	500	50 억		94175	N	N	0	N	00	N
98	20240715	160627	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8370	40	2	0.48	81401120	9771	232.81	8330	8380	8300	10820	5840	8330	8330.89	0.92	0	2625	8416	8372	8316	8272	8216	8395	8295	50	2490	500	5990	10	1	10000000	837	52.64	0.98	12	0.10	159.00	8574.00	14150	20230905	-40.85	8050	20240705	3.98	11990	-30.19	20240110	8050	3.98	20240705	14150	-40.85	20230905	8050	3.98	20240705	3.84	N	071670	500	50 억		91634	N	N	0	N	00	N
99	20240715	150632	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8320	-10	5	-0.12	67692940	8130	193.71	8330	8380	8300	10820	5840	8330	8326.31	0.92	0	1501	8416	8372	8316	8272	8216	8395	8295	50	2490	500	5990	10	1	10000000	832	52.33	0.97	12	0.08	159.00	8574.00	14150	20230905	-41.20	8050	20240705	3.35	11990	-30.61	20240110	8050	3.35	20240705	14150	-41.20	20230905	8050	3.35	20240705	3.84	N	071670	500	50 억		91634	N	N	0	N	00	N
100	20240715	140630	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8330	0	3	0.00	49881620	5990	142.72	8330	8380	8300	10820	5840	8330	8327.48	0.92	0	-1	8416	8372	8316	8272	8216	8395	8295	50	2490	500	5990	10	1	10000000	833	52.39	0.97	12	0.06	159.00	8574.00	14150	20230905	-41.13	8050	20240705	3.48	11990	-30.53	20240110	8050	3.48	20240705	14150	-41.13	20230905	8050	3.48	20240705	3.84	N	071670	500	50 억		91634	N	N	0	N	00	N
101	20240715	130630	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8330	0	3	0.00	47482740	5702	135.86	8330	8380	8300	10820	5840	8330	8327.38	0.92	0	-1	8416	8372	8316	8272	8216	8395	8295	50	2490	500	5990	10	1	10000000	833	52.39	0.97	12	0.06	159.00	8574.00	14150	20230905	-41.13	8050	20240705	3.48	11990	-30.53	20240110	8050	3.48	20240705	14150	-41.13	20230905	8050	3.48	20240705	3.84	N	071670	500	50 억		91634	N	N	0	N	00	N
102	20240715	120630	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8330	0	3	0.00	8808780	1059	25.23	8330	8380	8300	10820	5840	8330	8318.02	0.92	0	-111	8416	8372	8316	8272	8216	8395	8295	50	2490	500	5990	10	1	10000000	833	52.39	0.97	12	0.01	159.00	8574.00	14150	20230905	-41.13	8050	20240705	3.48	11990	-30.53	20240110	8050	3.48	20240705	14150	-41.13	20230905	8050	3.48	20240705	3.84	N	071670	500	50 억		91634	N	N	0	N	00	N
103	20240715	110630	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8310	-20	5	-0.24	7559280	909	21.66	8330	8380	8300	10820	5840	8330	8316.04	0.92	0	-111	8416	8372	8316	8272	8216	8395	8295	50	2490	500	5990	10	1	10000000	831	52.26	0.97	12	0.01	159.00	8574.00	14150	20230905	-41.27	8050	20240705	3.23	11990	-30.69	20240110	8050	3.23	20240705	14150	-41.27	20230905	8050	3.23	20240705	3.84	N	071670	500	50 억		91634	N	N	0	N	00	N
104	20240715	100630	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8350	20	2	0.24	3482720	418	9.96	8330	8380	8300	10820	5840	8330	8331.87	0.92	0	-111	8416	8372	8316	8272	8216	8395	8295	50	2490	500	5990	10	1	10000000	835	52.52	0.97	12	0.00	159.00	8574.00	14150	20230905	-40.99	8050	20240705	3.73	11990	-30.36	20240110	8050	3.73	20240705	14150	-40.99	20230905	8050	3.73	20240705	3.84	N	071670	500	50 억		91634	N	N	0	N	00	N
105	20240715	090631	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8380	50	2	0.60	833100	100	2.38	8330	8380	8330	10820	5840	8330	8331.00	0.92	0	-43	8416	8372	8316	8272	8216	8395	8295	50	2490	500	5990	10	1	10000000	838	52.70	0.98	12	0.00	159.00	8574.00	14150	20230905	-40.78	8050	20240705	4.10	11990	-30.11	20240110	8050	4.10	20240705	14150	-40.78	20230905	8050	4.10	20240705	3.84	N	071670	500	50 억		91634	N	N	0	N	00	N
106	20240712	160625	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8330	-30	5	-0.36	34822520	4194	32.71	8290	8360	8260	10860	5860	8360	8302.94	0.91	0	696	8433	8396	8363	8326	8293	8415	8345	50	2500	500	6010	10	1	10000000	833	52.39	0.97	12	0.04	159.00	8574.00	14150	20230905	-41.13	8050	20240705	3.48	11990	-30.53	20240110	8050	3.48	20240705	14150	-41.13	20230905	8050	3.48	20240705	3.83	N	071670	500	50 억		90938	N	N	0	N	00	N
107	20240712	150630	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8320	-40	5	-0.48	32883210	3961	30.89	8290	8360	8260	10860	5860	8360	8301.74	0.91	0	688	8433	8396	8363	8326	8293	8415	8345	50	2500	500	6010	10	1	10000000	832	52.33	0.97	12	0.04	159.00	8574.00	14150	20230905	-41.20	8050	20240705	3.35	11990	-30.61	20240110	8050	3.35	20240705	14150	-41.20	20230905	8050	3.35	20240705	3.83	N	071670	500	50 억		90938	N	N	0	N	00	N
108	20240712	140633	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8300	-60	5	-0.72	25340660	3051	23.80	8290	8360	8260	10860	5860	8360	8305.69	0.91	0	468	8433	8396	8363	8326	8293	8415	8345	50	2500	500	6010	10	1	10000000	830	52.20	0.97	12	0.03	159.00	8574.00	14150	20230905	-41.34	8050	20240705	3.11	11990	-30.78	20240110	8050	3.11	20240705	14150	-41.34	20230905	8050	3.11	20240705	3.83	N	071670	500	50 억		90938	N	N	0	N	00	N
109	20240712	130628	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8310	-50	5	-0.60	23195400	2792	21.78	8290	8360	8260	10860	5860	8360	8307.81	0.91	0	447	8433	8396	8363	8326	8293	8415	8345	50	2500	500	6010	10	1	10000000	831	52.26	0.97	12	0.03	159.00	8574.00	14150	20230905	-41.27	8050	20240705	3.23	11990	-30.69	20240110	8050	3.23	20240705	14150	-41.27	20230905	8050	3.23	20240705	3.83	N	071670	500	50 억		90938	N	N	0	N	00	N
110	20240712	120629	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8280	-80	5	-0.96	17672630	2126	16.58	8290	8360	8260	10860	5860	8360	8312.62	0.91	0	292	8433	8396	8363	8326	8293	8415	8345	50	2500	500	6010	10	1	10000000	828	52.08	0.97	12	0.02	159.00	8574.00	14150	20230905	-41.48	8050	20240705	2.86	11990	-30.94	20240110	8050	2.86	20240705	14150	-41.48	20230905	8050	2.86	20240705	3.83	N	071670	500	50 억		90938	N	N	0	N	00	N
111	20240712	110626	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8340	-20	5	-0.24	14676230	1765	13.77	8290	8360	8260	10860	5860	8360	8315.14	0.91	0	282	8433	8396	8363	8326	8293	8415	8345	50	2500	500	6010	10	1	10000000	834	52.45	0.97	12	0.02	159.00	8574.00	14150	20230905	-41.06	8050	20240705	3.60	11990	-30.44	20240110	8050	3.60	20240705	14150	-41.06	20230905	8050	3.60	20240705	3.83	N	071670	500	50 억		90938	N	N	0	N	00	N
112	20240712	100628	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8340	-20	5	-0.24	7973980	960	7.49	8290	8360	8270	10860	5860	8360	8306.23	0.91	0	179	8433	8396	8363	8326	8293	8415	8345	50	2500	500	6010	10	1	10000000	834	52.45	0.97	12	0.01	159.00	8574.00	14150	20230905	-41.06	8050	20240705	3.60	11990	-30.44	20240110	8050	3.60	20240705	14150	-41.06	20230905	8050	3.60	20240705	3.83	N	071670	500	50 억		90938	N	N	0	N	00	N
113	20240712	090625	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8360	0	3	0.00	580440	70	0.55	8290	8360	8290	10860	5860	8360	8292.00	0.91	0	0	8433	8396	8363	8326	8293	8415	8345	50	2500	500	6010	10	1	10000000	836	52.58	0.98	12	0.00	159.00	8574.00	14150	20230905	-40.92	8050	20240705	3.85	11990	-30.28	20240110	8050	3.85	20240705	14150	-40.92	20230905	8050	3.85	20240705	3.83	N	071670	500	50 억		90938	N	N	0	N	00	N
114	20240711	160623	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8360	10	2	0.12	106810000	12779	116.33	8350	8400	8330	10850	5850	8350	8358.24	0.93	0	-1754	8463	8406	8353	8296	8243	8435	8325	50	2500	500	6010	10	1	10000000	836	52.58	0.98	12	0.13	159.00	8574.00	14150	20230905	-40.92	8050	20240705	3.85	11990	-30.28	20240110	8050	3.85	20240705	14150	-40.92	20230905	8050	3.85	20240705	3.85	N	071670	500	50 억		92657	N	N	0	N	00	N
115	20240711	150629	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8360	10	2	0.12	102672080	12284	111.83	8350	8400	8330	10850	5850	8350	8358.20	0.93	0	-1713	8463	8406	8353	8296	8243	8435	8325	50	2500	500	6010	10	1	10000000	836	52.58	0.98	12	0.12	159.00	8574.00	14150	20230905	-40.92	8050	20240705	3.85	11990	-30.28	20240110	8050	3.85	20240705	14150	-40.92	20230905	8050	3.85	20240705	3.85	N	071670	500	50 억		92657	N	N	0	N	00	N
116	20240711	140628	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8340	-10	5	-0.12	89357710	10691	97.32	8350	8400	8330	10850	5850	8350	8358.22	0.93	0	-1637	8463	8406	8353	8296	8243	8435	8325	50	2500	500	6010	10	1	10000000	834	52.45	0.97	12	0.11	159.00	8574.00	14150	20230905	-41.06	8050	20240705	3.60	11990	-30.44	20240110	8050	3.60	20240705	14150	-41.06	20230905	8050	3.60	20240705	3.85	N	071670	500	50 억		92657	N	N	0	N	00	N
117	20240711	130625	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8350	0	3	0.00	65188930	7794	70.95	8350	8400	8340	10850	5850	8350	8363.99	0.93	0	-60	8463	8406	8353	8296	8243	8435	8325	50	2500	500	6010	10	1	10000000	835	52.52	0.97	12	0.08	159.00	8574.00	14150	20230905	-40.99	8050	20240705	3.73	11990	-30.36	20240110	8050	3.73	20240705	14150	-40.99	20230905	8050	3.73	20240705	3.85	N	071670	500	50 억		92657	N	N	0	N	00	N
118	20240711	120626	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8370	20	2	0.24	39614870	4737	43.12	8350	8400	8340	10850	5850	8350	8362.86	0.93	0	27	8463	8406	8353	8296	8243	8435	8325	50	2500	500	6010	10	1	10000000	837	52.64	0.98	12	0.05	159.00	8574.00	14150	20230905	-40.85	8050	20240705	3.98	11990	-30.19	20240110	8050	3.98	20240705	14150	-40.85	20230905	8050	3.98	20240705	3.85	N	071670	500	50 억		92657	N	N	0	N	00	N
119	20240711	110624	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8350	0	3	0.00	26887530	3217	29.29	8350	8400	8340	10850	5850	8350	8357.95	0.93	0	41	8463	8406	8353	8296	8243	8435	8325	50	2500	500	6010	10	1	10000000	835	52.52	0.97	12	0.03	159.00	8574.00	14150	20230905	-40.99	8050	20240705	3.73	11990	-30.36	20240110	8050	3.73	20240705	14150	-40.99	20230905	8050	3.73	20240705	3.85	N	071670	500	50 억		92657	N	N	0	N	00	N
120	20240711	100625	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8360	10	2	0.12	12596700	1506	13.71	8350	8400	8340	10850	5850	8350	8364.34	0.93	0	41	8463	8406	8353	8296	8243	8435	8325	50	2500	500	6010	10	1	10000000	836	52.58	0.98	12	0.02	159.00	8574.00	14150	20230905	-40.92	8050	20240705	3.85	11990	-30.28	20240110	8050	3.85	20240705	14150	-40.92	20230905	8050	3.85	20240705	3.85	N	071670	500	50 억		92657	N	N	0	N	00	N
121	20240711	090623	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8340	-10	5	-0.12	150340	18	0.16	8350	8400	8340	10850	5850	8350	8352.22	0.93	0	-2	8463	8406	8353	8296	8243	8435	8325	50	2500	500	6010	10	1	10000000	834	52.45	0.97	12	0.00	159.00	8574.00	14150	20230905	-41.06	8050	20240705	3.60	11990	-30.44	20240110	8050	3.60	20240705	14150	-41.06	20230905	8050	3.60	20240705	3.85	N	071670	500	50 억		92657	N	N	0	N	00	N
122	20240710	160623	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8350	-20	5	-0.24	91146100	10937	37.97	8300	8410	8300	10880	5860	8370	8333.74	0.95	0	-2043	8623	8496	8313	8186	8003	8560	8250	50	2510	500	6020	10	1	10000000	835	52.52	0.97	12	0.11	159.00	8574.00	14150	20230905	-40.99	8050	20240705	3.73	11990	-30.36	20240110	8050	3.73	20240705	14150	-40.99	20230905	8050	3.73	20240705	3.89	N	071670	500	50 억		94638	N	N	0	N	00	N
123	20240710	150625	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8330	-40	5	-0.48	86281490	10353	35.94	8300	8410	8300	10880	5860	8370	8333.96	0.95	0	-1943	8623	8496	8313	8186	8003	8560	8250	50	2510	500	6020	10	1	10000000	833	52.39	0.97	12	0.10	159.00	8574.00	14150	20230905	-41.13	8050	20240705	3.48	11990	-30.53	20240110	8050	3.48	20240705	14150	-41.13	20230905	8050	3.48	20240705	3.89	N	071670	500	50 억		94638	N	N	0	N	00	N
124	20240710	140622	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8350	-20	5	-0.24	83714260	10045	34.87	8300	8410	8300	10880	5860	8370	8333.92	0.95	0	-1911	8623	8496	8313	8186	8003	8560	8250	50	2510	500	6020	10	1	10000000	835	52.52	0.97	12	0.10	159.00	8574.00	14150	20230905	-40.99	8050	20240705	3.73	11990	-30.36	20240110	8050	3.73	20240705	14150	-40.99	20230905	8050	3.73	20240705	3.89	N	071670	500	50 억		94638	N	N	0	N	00	N
125	20240710	130623	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8320	-50	5	-0.60	79228650	9506	33.00	8300	8410	8300	10880	5860	8370	8334.59	0.95	0	-1894	8623	8496	8313	8186	8003	8560	8250	50	2510	500	6020	10	1	10000000	832	52.33	0.97	12	0.10	159.00	8574.00	14150	20230905	-41.20	8050	20240705	3.35	11990	-30.61	20240110	8050	3.35	20240705	14150	-41.20	20230905	8050	3.35	20240705	3.89	N	071670	500	50 억		94638	N	N	0	N	00	N
126	20240710	120623	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8360	-10	5	-0.12	77243700	9268	32.18	8300	8410	8300	10880	5860	8370	8334.45	0.95	0	-1882	8623	8496	8313	8186	8003	8560	8250	50	2510	500	6020	10	1	10000000	836	52.58	0.98	12	0.09	159.00	8574.00	14150	20230905	-40.92	8050	20240705	3.85	11990	-30.28	20240110	8050	3.85	20240705	14150	-40.92	20230905	8050	3.85	20240705	3.89	N	071670	500	50 억		94638	N	N	0	N	00	N
127	20240710	110624	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8330	-40	5	-0.48	54405420	6527	22.66	8300	8410	8300	10880	5860	8370	8335.44	0.95	0	-381	8623	8496	8313	8186	8003	8560	8250	50	2510	500	6020	10	1	10000000	833	52.39	0.97	12	0.07	159.00	8574.00	14150	20230905	-41.13	8050	20240705	3.48	11990	-30.53	20240110	8050	3.48	20240705	14150	-41.13	20230905	8050	3.48	20240705	3.89	N	071670	500	50 억		94638	N	N	0	N	00	N
128	20240710	100619	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8300	-70	5	-0.84	51220500	6145	21.33	8300	8410	8300	10880	5860	8370	8335.31	0.95	0	-209	8623	8496	8313	8186	8003	8560	8250	50	2510	500	6020	10	1	10000000	830	52.20	0.97	12	0.06	159.00	8574.00	14150	20230905	-41.34	8050	20240705	3.11	11990	-30.78	20240110	8050	3.11	20240705	14150	-41.34	20230905	8050	3.11	20240705	3.89	N	071670	500	50 억		94638	N	N	0	N	00	N
129	20240710	090622	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8330	-40	5	-0.48	5624050	674	2.34	8300	8410	8300	10880	5860	8370	8344.29	0.95	0	-200	8623	8496	8313	8186	8003	8560	8250	50	2510	500	6020	10	1	10000000	833	52.39	0.97	12	0.01	159.00	8574.00	14150	20230905	-41.13	8050	20240705	3.48	11990	-30.53	20240110	8050	3.48	20240705	14150	-41.13	20230905	8050	3.48	20240705	3.89	N	071670	500	50 억		94638	N	N	0	N	00	N
130	20240709	160621	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8370	240	2	2.95	239528530	28699	253.08	8130	8440	8130	10560	5700	8130	8346.23	0.88	0	6775	8336	8232	8146	8042	7956	8285	8095	50	2430	500	5850	10	1	10000000	837	52.64	0.98	12	0.29	159.00	8574.00	14150	20230905	-40.85	8050	20240705	3.98	11990	-30.19	20240110	8050	3.98	20240705	14150	-40.85	20230905	8050	3.98	20240705	3.88	N	071670	500	50 억		87960	N	N	0	N	00	N
131	20240709	150622	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8320	190	2	2.34	214861530	25750	227.07	8130	8440	8130	10560	5700	8130	8344.14	0.88	0	8013	8336	8232	8146	8042	7956	8285	8095	50	2430	500	5850	10	1	10000000	832	52.33	0.97	12	0.26	159.00	8574.00	14150	20230905	-41.20	8050	20240705	3.35	11990	-30.61	20240110	8050	3.35	20240705	14150	-41.20	20230905	8050	3.35	20240705	3.88	N	071670	500	50 억		87960	N	N	0	N	00	N
132	20240709	140623	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8300	170	2	2.09	195957200	23472	206.98	8130	8440	8130	10560	5700	8130	8348.55	0.88	0	7111	8336	8232	8146	8042	7956	8285	8095	50	2430	500	5850	10	1	10000000	830	52.20	0.97	12	0.23	159.00	8574.00	14150	20230905	-41.34	8050	20240705	3.11	11990	-30.78	20240110	8050	3.11	20240705	14150	-41.34	20230905	8050	3.11	20240705	3.88	N	071670	500	50 억		87960	N	N	0	N	00	N
133	20240709	130625	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8330	200	2	2.46	172771290	20686	182.42	8130	8440	8130	10560	5700	8130	8352.09	0.88	0	6543	8336	8232	8146	8042	7956	8285	8095	50	2430	500	5850	10	1	10000000	833	52.39	0.97	12	0.21	159.00	8574.00	14150	20230905	-41.13	8050	20240705	3.48	11990	-30.53	20240110	8050	3.48	20240705	14150	-41.13	20230905	8050	3.48	20240705	3.88	N	071670	500	50 억		87960	N	N	0	N	00	N
134	20240709	120626	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8380	250	2	3.08	149862930	17943	158.23	8130	8440	8130	10560	5700	8130	8352.17	0.88	0	6342	8336	8232	8146	8042	7956	8285	8095	50	2430	500	5850	10	1	10000000	838	52.70	0.98	12	0.18	159.00	8574.00	14150	20230905	-40.78	8050	20240705	4.10	11990	-30.11	20240110	8050	4.10	20240705	14150	-40.78	20230905	8050	4.10	20240705	3.88	N	071670	500	50 억		87960	N	N	0	N	00	N
135	20240709	110625	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8370	240	2	2.95	137072120	16414	144.74	8130	8440	8130	10560	5700	8130	8350.93	0.88	0	6003	8336	8232	8146	8042	7956	8285	8095	50	2430	500	5850	10	1	10000000	837	52.64	0.98	12	0.16	159.00	8574.00	14150	20230905	-40.85	8050	20240705	3.98	11990	-30.19	20240110	8050	3.98	20240705	14150	-40.85	20230905	8050	3.98	20240705	3.88	N	071670	500	50 억		87960	N	N	0	N	00	N
136	20240709	100623	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8380	250	2	3.08	119485630	14315	126.23	8130	8440	8130	10560	5700	8130	8346.88	0.88	0	6432	8336	8232	8146	8042	7956	8285	8095	50	2430	500	5850	10	1	10000000	838	52.70	0.98	12	0.14	159.00	8574.00	14150	20230905	-40.78	8050	20240705	4.10	11990	-30.11	20240110	8050	4.10	20240705	14150	-40.78	20230905	8050	4.10	20240705	3.88	N	071670	500	50 억		87960	N	N	0	N	00	N
137	20240709	090622	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8240	110	2	1.35	12966010	1580	13.93	8130	8240	8130	10560	5700	8130	8206.34	0.88	0	959	8336	8232	8146	8042	7956	8285	8095	50	2430	500	5850	10	1	10000000	824	51.82	0.96	12	0.02	159.00	8574.00	14150	20230905	-41.77	8050	20240705	2.36	11990	-31.28	20240110	8050	2.36	20240705	14150	-41.77	20230905	8050	2.36	20240705	3.88	N	071670	500	50 억		87960	N	N	0	N	00	N
138	20240708	160617	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8130	-30	5	-0.37	92573170	11339	50.57	8060	8250	8060	10600	5720	8160	8164.17	0.83	0	5073	8353	8256	8153	8056	7953	8205	8005	50	2440	500	5870	10	1	10000000	813	51.13	0.95	12	0.11	159.00	8574.00	14150	20230905	-42.54	8050	20240705	0.99	11990	-32.19	20240110	8050	0.99	20240705	14150	-42.54	20230905	8050	0.99	20240705	3.92	N	071670	500	50 억		82887	N	N	0	N	00	N
139	20240708	150619	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8180	20	2	0.25	79560290	9744	43.46	8060	8250	8060	10600	5720	8160	8165.05	0.83	0	4319	8353	8256	8153	8056	7953	8205	8005	50	2440	500	5870	10	1	10000000	818	51.45	0.95	12	0.10	159.00	8574.00	14150	20230905	-42.19	8050	20240705	1.61	11990	-31.78	20240110	8050	1.61	20240705	14150	-42.19	20230905	8050	1.61	20240705	3.92	N	071670	500	50 억		82887	N	N	0	N	00	N
140	20240708	140621	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8180	20	2	0.25	71368530	8741	38.98	8060	8250	8060	10600	5720	8160	8164.80	0.83	0	3886	8353	8256	8153	8056	7953	8205	8005	50	2440	500	5870	10	1	10000000	818	51.45	0.95	12	0.09	159.00	8574.00	14150	20230905	-42.19	8050	20240705	1.61	11990	-31.78	20240110	8050	1.61	20240705	14150	-42.19	20230905	8050	1.61	20240705	3.92	N	071670	500	50 억		82887	N	N	0	N	00	N
141	20240708	130617	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8170	10	2	0.12	64591150	7910	35.28	8060	8250	8060	10600	5720	8160	8165.76	0.83	0	3774	8353	8256	8153	8056	7953	8205	8005	50	2440	500	5870	10	1	10000000	817	51.38	0.95	12	0.08	159.00	8574.00	14150	20230905	-42.26	8050	20240705	1.49	11990	-31.86	20240110	8050	1.49	20240705	14150	-42.26	20230905	8050	1.49	20240705	3.92	N	071670	500	50 억		82887	N	N	0	N	00	N
142	20240708	120619	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8220	60	2	0.74	61562470	7540	33.63	8060	8250	8060	10600	5720	8160	8164.78	0.83	0	3703	8353	8256	8153	8056	7953	8205	8005	50	2440	500	5870	10	1	10000000	822	51.70	0.96	12	0.08	159.00	8574.00	14150	20230905	-41.91	8050	20240705	2.11	11990	-31.44	20240110	8050	2.11	20240705	14150	-41.91	20230905	8050	2.11	20240705	3.92	N	071670	500	50 억		82887	N	N	0	N	00	N
143	20240708	110617	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8220	60	2	0.74	56461620	6918	30.85	8060	8250	8060	10600	5720	8160	8161.55	0.83	0	3535	8353	8256	8153	8056	7953	8205	8005	50	2440	500	5870	10	1	10000000	822	51.70	0.96	12	0.07	159.00	8574.00	14150	20230905	-41.91	8050	20240705	2.11	11990	-31.44	20240110	8050	2.11	20240705	14150	-41.91	20230905	8050	2.11	20240705	3.92	N	071670	500	50 억		82887	N	N	0	N	00	N
144	20240708	100618	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8170	10	2	0.12	13345620	1640	7.31	8060	8190	8060	10600	5720	8160	8137.57	0.83	0	633	8353	8256	8153	8056	7953	8205	8005	50	2440	500	5870	10	1	10000000	817	51.38	0.95	12	0.02	159.00	8574.00	14150	20230905	-42.26	8050	20240705	1.49	11990	-31.86	20240110	8050	1.49	20240705	14150	-42.26	20230905	8050	1.49	20240705	3.92	N	071670	500	50 억		82887	N	N	0	N	00	N
145	20240708	090617	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8180	20	2	0.25	3708200	460	2.05	8060	8180	8060	10600	5720	8160	8061.30	0.83	0	-5	8353	8256	8153	8056	7953	8205	8005	50	2440	500	5870	10	1	10000000	818	51.45	0.95	12	0.00	159.00	8574.00	14150	20230905	-42.19	8050	20240705	1.61	11990	-31.78	20240110	8050	1.61	20240705	14150	-42.19	20230905	8050	1.61	20240705	3.92	N	071670	500	50 억		82887	N	N	0	N	00	N
146	20240705	160615	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8160	-20	5	-0.24	182433950	22416	128.52	8230	8250	8050	10630	5730	8180	8138.51	0.86	0	-3205	8400	8290	8220	8110	8040	8345	8165	50	2450	500	5880	10	1	10000000	816	51.32	0.95	12	0.22	159.00	8574.00	14150	20230905	-42.33	8050	20240705	1.37	11990	-31.94	20240110	8050	1.37	20240705	14150	-42.33	20230905	8050	1.37	20240705	3.84	N	071670	500	50 억		86055	N	N	0	N	00	N
147	20240705	150617	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8130	-50	5	-0.61	115683550	14165	81.22	8230	8250	8110	10630	5730	8180	8166.86	0.86	0	-968	8400	8290	8220	8110	8040	8345	8165	50	2450	500	5880	10	1	10000000	813	51.13	0.95	12	0.14	159.00	8574.00	14150	20230905	-42.54	8060	20240628	0.87	11990	-32.19	20240110	8060	0.87	20240628	14150	-42.54	20230905	8060	0.87	20240628	3.84	N	071670	500	50 억		86055	N	N	0	N	00	N
148	20240705	140617	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8160	-20	5	-0.24	86581850	10585	60.69	8230	8250	8120	10630	5730	8180	8179.67	0.86	0	-440	8400	8290	8220	8110	8040	8345	8165	50	2450	500	5880	10	1	10000000	816	51.32	0.95	12	0.11	159.00	8574.00	14150	20230905	-42.33	8060	20240628	1.24	11990	-31.94	20240110	8060	1.24	20240628	14150	-42.33	20230905	8060	1.24	20240628	3.84	N	071670	500	50 억		86055	N	N	0	N	00	N
149	20240705	130617	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8170	-10	5	-0.12	81250030	9931	56.94	8230	8250	8120	10630	5730	8180	8181.46	0.86	0	-414	8400	8290	8220	8110	8040	8345	8165	50	2450	500	5880	10	1	10000000	817	51.38	0.95	12	0.10	159.00	8574.00	14150	20230905	-42.26	8060	20240628	1.36	11990	-31.86	20240110	8060	1.36	20240628	14150	-42.26	20230905	8060	1.36	20240628	3.84	N	071670	500	50 억		86055	N	N	0	N	00	N
150	20240705	120617	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8170	-10	5	-0.12	54058700	6593	37.80	8230	8250	8160	10630	5730	8180	8199.41	0.86	0	-412	8400	8290	8220	8110	8040	8345	8165	50	2450	500	5880	10	1	10000000	817	51.38	0.95	12	0.07	159.00	8574.00	14150	20230905	-42.26	8060	20240628	1.36	11990	-31.86	20240110	8060	1.36	20240628	14150	-42.26	20230905	8060	1.36	20240628	3.84	N	071670	500	50 억		86055	N	N	0	N	00	N
151	20240705	110615	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8190	10	2	0.12	30920360	3766	21.59	8230	8250	8180	10630	5730	8180	8210.40	0.86	0	-501	8400	8290	8220	8110	8040	8345	8165	50	2450	500	5880	10	1	10000000	819	51.51	0.96	12	0.04	159.00	8574.00	14150	20230905	-42.12	8060	20240628	1.61	11990	-31.69	20240110	8060	1.61	20240628	14150	-42.12	20230905	8060	1.61	20240628	3.84	N	071670	500	50 억		86055	N	N	0	N	00	N
152	20240705	100615	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8200	20	2	0.24	16024190	1949	11.17	8230	8250	8200	10630	5730	8180	8221.75	0.86	0	-200	8400	8290	8220	8110	8040	8345	8165	50	2450	500	5880	10	1	10000000	820	51.57	0.96	12	0.02	159.00	8574.00	14150	20230905	-42.05	8060	20240628	1.74	11990	-31.61	20240110	8060	1.74	20240628	14150	-42.05	20230905	8060	1.74	20240628	3.84	N	071670	500	50 억		86055	N	N	0	N	00	N
153	20240705	090616	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8230	50	2	0.61	123450	15	0.09	8230	8230	8230	10630	5730	8180	8230.00	0.86	0	0	8400	8290	8220	8110	8040	8345	8165	50	2450	500	5880	10	1	10000000	823	51.76	0.96	12	0.00	159.00	8574.00	14150	20230905	-41.84	8060	20240628	2.11	11990	-31.36	20240110	8060	2.11	20240628	14150	-41.84	20230905	8060	2.11	20240628	3.84	N	071670	500	50 억		86055	N	N	0	N	00	N
154	20240704	160613	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8180	30	2	0.37	143521000	17425	68.90	8150	8330	8150	10590	5710	8150	8236.50	0.82	0	3903	8390	8270	8170	8050	7950	8220	8000	50	2440	500	5860	10	1	10000000	818	51.45	0.95	12	0.17	159.00	8574.00	14150	20230905	-42.19	8060	20240628	1.49	11990	-31.78	20240110	8060	1.49	20240628	14150	-42.19	20230905	8060	1.49	20240628	3.83	N	071670	500	50 억		82189	N	N	0	N	00	N
155	20240704	150615	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8230	80	2	0.98	129781490	15748	62.27	8150	8330	8150	10590	5710	8150	8241.14	0.82	0	4041	8390	8270	8170	8050	7950	8220	8000	50	2440	500	5860	10	1	10000000	823	51.76	0.96	12	0.16	159.00	8574.00	14150	20230905	-41.84	8060	20240628	2.11	11990	-31.36	20240110	8060	2.11	20240628	14150	-41.84	20230905	8060	2.11	20240628	3.83	N	071670	500	50 억		82189	N	N	0	N	00	N
156	20240704	140615	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8250	100	2	1.23	120200660	14582	57.66	8150	8330	8150	10590	5710	8150	8243.08	0.82	0	3979	8390	8270	8170	8050	7950	8220	8000	50	2440	500	5860	10	1	10000000	825	51.89	0.96	12	0.15	159.00	8574.00	14150	20230905	-41.70	8060	20240628	2.36	11990	-31.19	20240110	8060	2.36	20240628	14150	-41.70	20230905	8060	2.36	20240628	3.83	N	071670	500	50 억		82189	N	N	0	N	00	N
157	20240704	130615	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8250	100	2	1.23	117692400	14277	56.45	8150	8330	8150	10590	5710	8150	8243.50	0.82	0	3960	8390	8270	8170	8050	7950	8220	8000	50	2440	500	5860	10	1	10000000	825	51.89	0.96	12	0.14	159.00	8574.00	14150	20230905	-41.70	8060	20240628	2.36	11990	-31.19	20240110	8060	2.36	20240628	14150	-41.70	20230905	8060	2.36	20240628	3.83	N	071670	500	50 억		82189	N	N	0	N	00	N
158	20240704	120614	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8270	120	2	1.47	105504770	12800	50.61	8150	8330	8150	10590	5710	8150	8242.56	0.82	0	3982	8390	8270	8170	8050	7950	8220	8000	50	2440	500	5860	10	1	10000000	827	52.01	0.96	12	0.13	159.00	8574.00	14150	20230905	-41.55	8060	20240628	2.61	11990	-31.03	20240110	8060	2.61	20240628	14150	-41.55	20230905	8060	2.61	20240628	3.83	N	071670	500	50 억		82189	N	N	0	N	00	N
159	20240704	110614	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8250	100	2	1.23	91998750	11159	44.12	8150	8330	8150	10590	5710	8150	8244.35	0.82	0	3052	8390	8270	8170	8050	7950	8220	8000	50	2440	500	5860	10	1	10000000	825	51.89	0.96	12	0.11	159.00	8574.00	14150	20230905	-41.70	8060	20240628	2.36	11990	-31.19	20240110	8060	2.36	20240628	14150	-41.70	20230905	8060	2.36	20240628	3.83	N	071670	500	50 억		82189	N	N	0	N	00	N
160	20240704	100614	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8270	120	2	1.47	45949820	5609	22.18	8150	8280	8150	10590	5710	8150	8192.16	0.82	0	2236	8390	8270	8170	8050	7950	8220	8000	50	2440	500	5860	10	1	10000000	827	52.01	0.96	12	0.06	159.00	8574.00	14150	20230905	-41.55	8060	20240628	2.61	11990	-31.03	20240110	8060	2.61	20240628	14150	-41.55	20230905	8060	2.61	20240628	3.83	N	071670	500	50 억		82189	N	N	0	N	00	N
161	20240704	090615	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8150	0	3	0.00	2005670	246	0.97	8150	8200	8150	10590	5710	8150	8153.13	0.82	0	13	8390	8270	8170	8050	7950	8220	8000	50	2440	500	5860	10	1	10000000	815	51.26	0.95	12	0.00	159.00	8574.00	14150	20230905	-42.40	8060	20240628	1.12	11990	-32.03	20240110	8060	1.12	20240628	14150	-42.40	20230905	8060	1.12	20240628	3.83	N	071670	500	50 억		82189	N	N	0	N	00	N
162	20240703	160611	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8150	-50	5	-0.61	175332950	21459	105.06	8180	8290	8070	10660	5740	8200	8170.71	0.86	0	-3961	8540	8370	8250	8080	7960	8310	8020	50	2460	500	5900	10	1	10000000	815	51.26	0.95	12	0.21	159.00	8574.00	14150	20230905	-42.40	8060	20240628	1.12	11990	-32.03	20240110	8060	1.12	20240628	14150	-42.40	20230905	8060	1.12	20240628	3.84	N	071670	500	50 억		86141	N	N	0	N	00	N
163	20240703	150613	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8130	-70	5	-0.85	151917780	18576	90.94	8180	8290	8070	10660	5740	8200	8178.18	0.86	0	-3367	8540	8370	8250	8080	7960	8310	8020	50	2460	500	5900	10	1	10000000	813	51.13	0.95	12	0.19	159.00	8574.00	14150	20230905	-42.54	8060	20240628	0.87	11990	-32.19	20240110	8060	0.87	20240628	14150	-42.54	20230905	8060	0.87	20240628	3.84	N	071670	500	50 억		86141	N	N	0	N	00	N
164	20240703	140614	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8140	-60	5	-0.73	115608960	14096	69.01	8180	8290	8130	10660	5740	8200	8201.54	0.86	0	-3407	8540	8370	8250	8080	7960	8310	8020	50	2460	500	5900	10	1	10000000	814	51.19	0.95	12	0.14	159.00	8574.00	14150	20230905	-42.47	8060	20240628	0.99	11990	-32.11	20240110	8060	0.99	20240628	14150	-42.47	20230905	8060	0.99	20240628	3.84	N	071670	500	50 억		86141	N	N	0	N	00	N
165	20240703	130612	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8160	-40	5	-0.49	96871870	11797	57.75	8180	8290	8160	10660	5740	8200	8211.57	0.86	0	-2970	8540	8370	8250	8080	7960	8310	8020	50	2460	500	5900	10	1	10000000	816	51.32	0.95	12	0.12	159.00	8574.00	14150	20230905	-42.33	8060	20240628	1.24	11990	-31.94	20240110	8060	1.24	20240628	14150	-42.33	20230905	8060	1.24	20240628	3.84	N	071670	500	50 억		86141	N	N	0	N	00	N
166	20240703	120612	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8190	-10	5	-0.12	96675780	11773	57.64	8180	8290	8160	10660	5740	8200	8211.65	0.86	0	-2970	8540	8370	8250	8080	7960	8310	8020	50	2460	500	5900	10	1	10000000	819	51.51	0.96	12	0.12	159.00	8574.00	14150	20230905	-42.12	8060	20240628	1.61	11990	-31.69	20240110	8060	1.61	20240628	14150	-42.12	20230905	8060	1.61	20240628	3.84	N	071670	500	50 억		86141	N	N	0	N	00	N
167	20240703	110614	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8170	-30	5	-0.37	85460700	10404	50.94	8180	8290	8160	10660	5740	8200	8214.22	0.86	0	-2559	8540	8370	8250	8080	7960	8310	8020	50	2460	500	5900	10	1	10000000	817	51.38	0.95	12	0.10	159.00	8574.00	14150	20230905	-42.26	8060	20240628	1.36	11990	-31.86	20240110	8060	1.36	20240628	14150	-42.26	20230905	8060	1.36	20240628	3.84	N	071670	500	50 억		86141	N	N	0	N	00	N
168	20240703	100614	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8230	30	2	0.37	46158100	5609	27.46	8180	8290	8170	10660	5740	8200	8229.29	0.86	0	-946	8540	8370	8250	8080	7960	8310	8020	50	2460	500	5900	10	1	10000000	823	51.76	0.96	12	0.06	159.00	8574.00	14150	20230905	-41.84	8060	20240628	2.11	11990	-31.36	20240110	8060	2.11	20240628	14150	-41.84	20230905	8060	2.11	20240628	3.84	N	071670	500	50 억		86141	N	N	0	N	00	N
169	20240703	090612	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8250	50	2	0.61	10143330	1237	6.06	8180	8250	8180	10660	5740	8200	8199.94	0.86	0	-323	8540	8370	8250	8080	7960	8310	8020	50	2460	500	5900	10	1	10000000	825	51.89	0.96	12	0.01	159.00	8574.00	14150	20230905	-41.70	8060	20240628	2.36	11990	-31.19	20240110	8060	2.36	20240628	14150	-41.70	20230905	8060	2.36	20240628	3.84	N	071670	500	50 억		86141	N	N	0	N	00	N
170	20240702	160610	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8200	-230	5	-2.73	167604660	20426	87.71	8330	8420	8130	10950	5910	8430	8205.49	0.91	0	-4838	8756	8592	8356	8192	7956	8675	8275	50	2520	500	6060	10	1	10000000	820	51.57	0.96	12	0.20	159.00	8574.00	14150	20230905	-42.05	8060	20240628	1.74	11990	-31.61	20240110	8060	1.74	20240628	14150	-42.05	20230905	8060	1.74	20240628	3.85	N	071670	500	50 억		90906	N	N	0	N	00	N
171	20240702	150612	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8220	-210	5	-2.49	162216510	19769	84.89	8330	8420	8130	10950	5910	8430	8205.60	0.91	0	-4748	8756	8592	8356	8192	7956	8675	8275	50	2520	500	6060	10	1	10000000	822	51.70	0.96	12	0.20	159.00	8574.00	14150	20230905	-41.91	8060	20240628	1.99	11990	-31.44	20240110	8060	1.99	20240628	14150	-41.91	20230905	8060	1.99	20240628	3.85	N	071670	500	50 억		90906	N	N	0	N	00	N
172	20240702	140611	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8190	-240	5	-2.85	152884500	18630	79.99	8330	8420	8130	10950	5910	8430	8206.36	0.91	0	-4473	8756	8592	8356	8192	7956	8675	8275	50	2520	500	6060	10	1	10000000	819	51.51	0.96	12	0.19	159.00	8574.00	14150	20230905	-42.12	8060	20240628	1.61	11990	-31.69	20240110	8060	1.61	20240628	14150	-42.12	20230905	8060	1.61	20240628	3.85	N	071670	500	50 억		90906	N	N	0	N	00	N
173	20240702	130611	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8210	-220	5	-2.61	145095340	17680	75.92	8330	8420	8130	10950	5910	8430	8206.75	0.91	0	-3962	8756	8592	8356	8192	7956	8675	8275	50	2520	500	6060	10	1	10000000	821	51.64	0.96	12	0.18	159.00	8574.00	14150	20230905	-41.98	8060	20240628	1.86	11990	-31.53	20240110	8060	1.86	20240628	14150	-41.98	20230905	8060	1.86	20240628	3.85	N	071670	500	50 억		90906	N	N	0	N	00	N
174	20240702	120612	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8220	-210	5	-2.49	134547010	16393	70.39	8330	8420	8130	10950	5910	8430	8207.59	0.91	0	-3968	8756	8592	8356	8192	7956	8675	8275	50	2520	500	6060	10	1	10000000	822	51.70	0.96	12	0.16	159.00	8574.00	14150	20230905	-41.91	8060	20240628	1.99	11990	-31.44	20240110	8060	1.99	20240628	14150	-41.91	20230905	8060	1.99	20240628	3.85	N	071670	500	50 억		90906	N	N	0	N	00	N
175	20240702	110611	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8230	-200	5	-2.37	132729830	16172	69.44	8330	8420	8130	10950	5910	8430	8207.38	0.91	0	-3968	8756	8592	8356	8192	7956	8675	8275	50	2520	500	6060	10	1	10000000	823	51.76	0.96	12	0.16	159.00	8574.00	14150	20230905	-41.84	8060	20240628	2.11	11990	-31.36	20240110	8060	2.11	20240628	14150	-41.84	20230905	8060	2.11	20240628	3.85	N	071670	500	50 억		90906	N	N	0	N	00	N
176	20240702	100611	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8220	-210	5	-2.49	128845090	15700	67.41	8330	8420	8130	10950	5910	8430	8206.69	0.91	0	-3982	8756	8592	8356	8192	7956	8675	8275	50	2520	500	6060	10	1	10000000	822	51.70	0.96	12	0.16	159.00	8574.00	14150	20230905	-41.91	8060	20240628	1.99	11990	-31.44	20240110	8060	1.99	20240628	14150	-41.91	20230905	8060	1.99	20240628	3.85	N	071670	500	50 억		90906	N	N	0	N	00	N
177	20240702	090612	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8340	-90	5	-1.07	4310280	517	2.22	8330	8350	8320	10950	5910	8430	8337.10	0.91	0	111	8756	8592	8356	8192	7956	8675	8275	50	2520	500	6060	10	1	10000000	834	52.45	0.97	12	0.01	159.00	8574.00	14150	20230905	-41.06	8060	20240628	3.47	11990	-30.44	20240110	8060	3.47	20240628	14150	-41.06	20230905	8060	3.47	20240628	3.85	N	071670	500	50 억		90906	N	N	0	N	00	N
178	20240701	160609	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8430	210	2	2.55	193499660	23166	179.33	8150	8520	8120	10680	5760	8220	8352.74	0.85	0	6029	8393	8306	8183	8096	7973	8350	8140	50	2460	500	5910	10	1	10000000	843	53.02	0.98	12	0.23	159.00	8574.00	14150	20230905	-40.42	8060	20240628	4.59	11990	-29.69	20240110	8060	4.59	20240628	14150	-40.42	20230905	8060	4.59	20240628	3.86	N	071670	500	50 억		84950	N	N	0	N	00	N
179	20240701	150611	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8370	150	2	1.82	182820710	21897	169.51	8150	8520	8120	10680	5760	8220	8349.12	0.85	0	5974	8393	8306	8183	8096	7973	8350	8140	50	2460	500	5910	10	1	10000000	837	52.64	0.98	12	0.22	159.00	8574.00	14150	20230905	-40.85	8060	20240628	3.85	11990	-30.19	20240110	8060	3.85	20240628	14150	-40.85	20230905	8060	3.85	20240628	3.86	N	071670	500	50 억		84950	N	N	0	N	00	N
180	20240701	140610	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8430	210	2	2.55	148558360	17793	137.74	8150	8520	8120	10680	5760	8220	8349.26	0.85	0	5462	8393	8306	8183	8096	7973	8350	8140	50	2460	500	5910	10	1	10000000	843	53.02	0.98	12	0.18	159.00	8574.00	14150	20230905	-40.42	8060	20240628	4.59	11990	-29.69	20240110	8060	4.59	20240628	14150	-40.42	20230905	8060	4.59	20240628	3.86	N	071670	500	50 억		84950	N	N	0	N	00	N
181	20240701	130609	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8430	210	2	2.55	145662910	17449	135.08	8150	8520	8120	10680	5760	8220	8347.92	0.85	0	5467	8393	8306	8183	8096	7973	8350	8140	50	2460	500	5910	10	1	10000000	843	53.02	0.98	12	0.17	159.00	8574.00	14150	20230905	-40.42	8060	20240628	4.59	11990	-29.69	20240110	8060	4.59	20240628	14150	-40.42	20230905	8060	4.59	20240628	3.86	N	071670	500	50 억		84950	N	N	0	N	00	N
182	20240701	120611	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8430	210	2	2.55	141835620	16995	131.56	8150	8520	8120	10680	5760	8220	8345.73	0.85	0	5577	8393	8306	8183	8096	7973	8350	8140	50	2460	500	5910	10	1	10000000	843	53.02	0.98	12	0.17	159.00	8574.00	14150	20230905	-40.42	8060	20240628	4.59	11990	-29.69	20240110	8060	4.59	20240628	14150	-40.42	20230905	8060	4.59	20240628	3.86	N	071670	500	50 억		84950	N	N	0	N	00	N
183	20240701	110609	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8450	230	2	2.80	137367370	16466	127.47	8150	8520	8120	10680	5760	8220	8342.49	0.85	0	5244	8393	8306	8183	8096	7973	8350	8140	50	2460	500	5910	10	1	10000000	845	53.14	0.99	12	0.16	159.00	8574.00	14150	20230905	-40.28	8060	20240628	4.84	11990	-29.52	20240110	8060	4.84	20240628	14150	-40.28	20230905	8060	4.84	20240628	3.86	N	071670	500	50 억		84950	N	N	0	N	00	N
184	20240701	100608	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8440	220	2	2.68	111848640	13444	104.07	8150	8520	8120	10680	5760	8220	8319.60	0.85	0	4712	8393	8306	8183	8096	7973	8350	8140	50	2460	500	5910	10	1	10000000	844	53.08	0.98	12	0.13	159.00	8574.00	14150	20230905	-40.35	8060	20240628	4.71	11990	-29.61	20240110	8060	4.71	20240628	14150	-40.35	20230905	8060	4.71	20240628	3.86	N	071670	500	50 억		84950	N	N	0	N	00	N
185	20240701	090607	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8270	50	2	0.61	15394870	1882	14.57	8150	8270	8150	10680	5760	8220	8180.06	0.85	0	-30	8393	8306	8183	8096	7973	8350	8140	50	2460	500	5910	10	1	10000000	827	52.01	0.96	12	0.02	159.00	8574.00	14150	20230905	-41.55	8060	20240628	2.61	11990	-31.03	20240110	8060	2.61	20240628	14150	-41.55	20230905	8060	2.61	20240628	3.86	N	071670	500	50 억		84950	N	N	0	N	00	N