KissMeData/071670/price/prices-20241101.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	20241129	160654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5830	-70	5	-1.19	117628790	20425	223.69	5950	5950	5690	7670	4130	5900	5759.01	1.03	0	-3355	6013	5956	5923	5866	5833	5940	5850	50	1770	500	4130	10	1	10000000	583	36.67	0.68	12	0.20	159.00	8574.00	11990	20240110	-51.38	5060	20241115	15.22	11990	-51.38	20240110	5060	15.22	20241115	11990	-51.38	20240110	5060	15.22	20241115	1.57	N	071670	500	50 억		103097	N	N	0	N	00	N
3	20241129	150711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5740	-160	5	-2.71	106765220	18551	203.17	5950	5950	5690	7670	4130	5900	5755.23	1.03	0	-2863	6013	5956	5923	5866	5833	5940	5850	50	1770	500	4130	10	1	10000000	574	36.10	0.67	12	0.19	159.00	8574.00	11990	20240110	-52.13	5060	20241115	13.44	11990	-52.13	20240110	5060	13.44	20241115	11990	-52.13	20240110	5060	13.44	20241115	1.57	N	071670	500	50 억		103097	N	N	0	N	00	N
4	20241129	140713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5740	-160	5	-2.71	99655920	17309	189.56	5950	5950	5690	7670	4130	5900	5757.46	1.03	0	-2453	6013	5956	5923	5866	5833	5940	5850	50	1770	500	4130	10	1	10000000	574	36.10	0.67	12	0.17	159.00	8574.00	11990	20240110	-52.13	5060	20241115	13.44	11990	-52.13	20240110	5060	13.44	20241115	11990	-52.13	20240110	5060	13.44	20241115	1.57	N	071670	500	50 억		103097	N	N	0	N	00	N
5	20241129	130711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5740	-160	5	-2.71	70735700	12251	134.17	5950	5950	5700	7670	4130	5900	5773.87	1.03	0	-1474	6013	5956	5923	5866	5833	5940	5850	50	1770	500	4130	10	1	10000000	574	36.10	0.67	12	0.12	159.00	8574.00	11990	20240110	-52.13	5060	20241115	13.44	11990	-52.13	20240110	5060	13.44	20241115	11990	-52.13	20240110	5060	13.44	20241115	1.57	N	071670	500	50 억		103097	N	N	0	N	00	N
6	20241129	120713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5740	-160	5	-2.71	62366910	10796	118.23	5950	5950	5700	7670	4130	5900	5776.85	1.03	0	-1125	6013	5956	5923	5866	5833	5940	5850	50	1770	500	4130	10	1	10000000	574	36.10	0.67	12	0.11	159.00	8574.00	11990	20240110	-52.13	5060	20241115	13.44	11990	-52.13	20240110	5060	13.44	20241115	11990	-52.13	20240110	5060	13.44	20241115	1.57	N	071670	500	50 억		103097	N	N	0	N	00	N
7	20241129	110714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5780	-120	5	-2.03	56990910	9862	108.01	5950	5950	5700	7670	4130	5900	5778.84	1.03	0	-566	6013	5956	5923	5866	5833	5940	5850	50	1770	500	4130	10	1	10000000	578	36.35	0.67	12	0.10	159.00	8574.00	11990	20240110	-51.79	5060	20241115	14.23	11990	-51.79	20240110	5060	14.23	20241115	11990	-51.79	20240110	5060	14.23	20241115	1.57	N	071670	500	50 억		103097	N	N	0	N	00	N
8	20241129	100710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5740	-160	5	-2.71	45451750	7868	86.17	5950	5950	5700	7670	4130	5900	5776.79	1.03	0	944	6013	5956	5923	5866	5833	5940	5850	50	1770	500	4130	10	1	10000000	574	36.10	0.67	12	0.08	159.00	8574.00	11990	20240110	-52.13	5060	20241115	13.44	11990	-52.13	20240110	5060	13.44	20241115	11990	-52.13	20240110	5060	13.44	20241115	1.57	N	071670	500	50 억		103097	N	N	0	N	00	N
9	20241129	090712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5810	-90	5	-1.53	6622320	1124	12.31	5950	5950	5810	7670	4130	5900	5891.74	1.03	0	-260	6013	5956	5923	5866	5833	5940	5850	50	1770	500	4130	10	1	10000000	581	36.54	0.68	12	0.01	159.00	8574.00	11990	20240110	-51.54	5060	20241115	14.82	11990	-51.54	20240110	5060	14.82	20241115	11990	-51.54	20240110	5060	14.82	20241115	1.57	N	071670	500	50 억		103097	N	N	0	N	00	N
10	20241128	160704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5900	-50	5	-0.84	53958580	9131	31.24	5980	5980	5890	7730	4170	5950	5909.70	1.05	0	-1570	6110	6030	5940	5860	5770	6070	5900	50	1780	500	4160	10	1	10000000	590	37.11	0.69	12	0.09	159.00	8574.00	11990	20240110	-50.79	5060	20241115	16.60	11990	-50.79	20240110	5060	16.60	20241115	11990	-50.79	20240110	5060	16.60	20241115	1.59	N	071670	500	50 억		104667	N	N	0	N	00	N
11	20241128	150716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5920	-30	5	-0.50	41512570	7022	24.02	5980	5980	5890	7730	4170	5950	5911.79	1.05	0	-1312	6110	6030	5940	5860	5770	6070	5900	50	1780	500	4160	10	1	10000000	592	37.23	0.69	12	0.07	159.00	8574.00	11990	20240110	-50.63	5060	20241115	17.00	11990	-50.63	20240110	5060	17.00	20241115	11990	-50.63	20240110	5060	17.00	20241115	1.59	N	071670	500	50 억		104667	N	N	0	N	00	N
12	20241128	140714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5920	-30	5	-0.50	37840090	6400	21.90	5980	5980	5890	7730	4170	5950	5912.51	1.05	0	-1117	6110	6030	5940	5860	5770	6070	5900	50	1780	500	4160	10	1	10000000	592	37.23	0.69	12	0.06	159.00	8574.00	11990	20240110	-50.63	5060	20241115	17.00	11990	-50.63	20240110	5060	17.00	20241115	11990	-50.63	20240110	5060	17.00	20241115	1.59	N	071670	500	50 억		104667	N	N	0	N	00	N
13	20241128	130712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5910	-40	5	-0.67	20383780	3442	11.78	5980	5980	5890	7730	4170	5950	5922.07	1.05	0	-867	6110	6030	5940	5860	5770	6070	5900	50	1780	500	4160	10	1	10000000	591	37.17	0.69	12	0.03	159.00	8574.00	11990	20240110	-50.71	5060	20241115	16.80	11990	-50.71	20240110	5060	16.80	20241115	11990	-50.71	20240110	5060	16.80	20241115	1.59	N	071670	500	50 억		104667	N	N	0	N	00	N
14	20241128	120715	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5910	-40	5	-0.67	17628200	2975	10.18	5980	5980	5900	7730	4170	5950	5925.45	1.05	0	-624	6110	6030	5940	5860	5770	6070	5900	50	1780	500	4160	10	1	10000000	591	37.17	0.69	12	0.03	159.00	8574.00	11990	20240110	-50.71	5060	20241115	16.80	11990	-50.71	20240110	5060	16.80	20241115	11990	-50.71	20240110	5060	16.80	20241115	1.59	N	071670	500	50 억		104667	N	N	0	N	00	N
15	20241128	110717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5930	-20	5	-0.34	12489980	2105	7.20	5980	5980	5910	7730	4170	5950	5933.48	1.05	0	-642	6110	6030	5940	5860	5770	6070	5900	50	1780	500	4160	10	1	10000000	593	37.30	0.69	12	0.02	159.00	8574.00	11990	20240110	-50.54	5060	20241115	17.19	11990	-50.54	20240110	5060	17.19	20241115	11990	-50.54	20240110	5060	17.19	20241115	1.59	N	071670	500	50 억		104667	N	N	0	N	00	N
16	20241128	100715	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5940	-10	5	-0.17	4109080	691	2.36	5980	5980	5910	7730	4170	5950	5946.57	1.05	0	-170	6110	6030	5940	5860	5770	6070	5900	50	1780	500	4160	10	1	10000000	594	37.36	0.69	12	0.01	159.00	8574.00	11990	20240110	-50.46	5060	20241115	17.39	11990	-50.46	20240110	5060	17.39	20241115	11990	-50.46	20240110	5060	17.39	20241115	1.59	N	071670	500	50 억		104667	N	N	0	N	00	N
17	20241128	090713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5960	10	2	0.17	1255640	210	0.72	5980	5980	5960	7730	4170	5950	5979.24	1.05	0	-13	6110	6030	5940	5860	5770	6070	5900	50	1780	500	4160	10	1	10000000	596	37.48	0.70	12	0.00	159.00	8574.00	11990	20240110	-50.29	5060	20241115	17.79	11990	-50.29	20240110	5060	17.79	20241115	11990	-50.29	20240110	5060	17.79	20241115	1.59	N	071670	500	50 억		104667	N	N	0	N	00	N
18	20241127	160656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5950	30	2	0.51	172555020	29080	214.22	5880	6020	5850	7690	4150	5920	5933.80	1.05	0	-624	6026	5972	5906	5852	5786	5980	5860	50	1770	500	4140	10	1	10000000	595	37.42	0.69	12	0.29	159.00	8574.00	11990	20240110	-50.38	5060	20241115	17.59	11990	-50.38	20240110	5060	17.59	20241115	11990	-50.38	20240110	5060	17.59	20241115	1.62	N	071670	500	50 억		105291	N	N	0	N	00	N
19	20241127	150710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5920	0	3	0.00	157305350	26504	195.24	5880	6020	5850	7690	4150	5920	5935.16	1.05	0	-551	6026	5972	5906	5852	5786	5980	5860	50	1770	500	4140	10	1	10000000	592	37.23	0.69	12	0.27	159.00	8574.00	11990	20240110	-50.63	5060	20241115	17.00	11990	-50.63	20240110	5060	17.00	20241115	11990	-50.63	20240110	5060	17.00	20241115	1.62	N	071670	500	50 억		105291	N	N	0	N	00	N
20	20241127	140710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5980	60	2	1.01	149054730	25114	185.00	5880	6020	5850	7690	4150	5920	5935.13	1.05	0	-761	6026	5972	5906	5852	5786	5980	5860	50	1770	500	4140	10	1	10000000	598	37.61	0.70	12	0.25	159.00	8574.00	11990	20240110	-50.13	5060	20241115	18.18	11990	-50.13	20240110	5060	18.18	20241115	11990	-50.13	20240110	5060	18.18	20241115	1.62	N	071670	500	50 억		105291	N	N	0	N	00	N
21	20241127	130703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5930	10	2	0.17	133687340	22544	166.07	5880	6020	5850	7690	4150	5920	5930.06	1.05	0	119	6026	5972	5906	5852	5786	5980	5860	50	1770	500	4140	10	1	10000000	593	37.30	0.69	12	0.23	159.00	8574.00	11990	20240110	-50.54	5060	20241115	17.19	11990	-50.54	20240110	5060	17.19	20241115	11990	-50.54	20240110	5060	17.19	20241115	1.62	N	071670	500	50 억		105291	N	N	0	N	00	N
22	20241127	120710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5960	40	2	0.68	120256460	20284	149.42	5880	6020	5850	7690	4150	5920	5928.64	1.05	0	-293	6026	5972	5906	5852	5786	5980	5860	50	1770	500	4140	10	1	10000000	596	37.48	0.70	12	0.20	159.00	8574.00	11990	20240110	-50.29	5060	20241115	17.79	11990	-50.29	20240110	5060	17.79	20241115	11990	-50.29	20240110	5060	17.79	20241115	1.62	N	071670	500	50 억		105291	N	N	0	N	00	N
23	20241127	110708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5930	10	2	0.17	89037460	15044	110.82	5880	5990	5850	7690	4150	5920	5918.47	1.05	0	384	6026	5972	5906	5852	5786	5980	5860	50	1770	500	4140	10	1	10000000	593	37.30	0.69	12	0.15	159.00	8574.00	11990	20240110	-50.54	5060	20241115	17.19	11990	-50.54	20240110	5060	17.19	20241115	11990	-50.54	20240110	5060	17.19	20241115	1.62	N	071670	500	50 억		105291	N	N	0	N	00	N
24	20241127	100708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5950	30	2	0.51	41025600	6963	51.29	5880	5950	5850	7690	4150	5920	5891.94	1.05	0	697	6026	5972	5906	5852	5786	5980	5860	50	1770	500	4140	10	1	10000000	595	37.42	0.69	12	0.07	159.00	8574.00	11990	20240110	-50.38	5060	20241115	17.59	11990	-50.38	20240110	5060	17.59	20241115	11990	-50.38	20240110	5060	17.59	20241115	1.62	N	071670	500	50 억		105291	N	N	0	N	00	N
25	20241127	090706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5880	-40	5	-0.68	1934530	329	2.42	5880	5890	5880	7690	4150	5920	5880.03	1.05	0	-7	6026	5972	5906	5852	5786	5980	5860	50	1770	500	4140	10	1	10000000	588	36.98	0.69	12	0.00	159.00	8574.00	11990	20240110	-50.96	5060	20241115	16.21	11990	-50.96	20240110	5060	16.21	20241115	11990	-50.96	20240110	5060	16.21	20241115	1.62	N	071670	500	50 억		105291	N	N	0	N	00	N
26	20241126	160659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5920	0	3	0.00	80229240	13575	48.63	5920	5960	5840	7690	4150	5920	5910.07	1.05	0	575	6100	6010	5910	5820	5720	5960	5770	50	1770	500	4140	10	1	10000000	592	37.23	0.69	12	0.14	159.00	8574.00	11990	20240110	-50.63	5060	20241115	17.00	11990	-50.63	20240110	5060	17.00	20241115	11990	-50.63	20240110	5060	17.00	20241115	1.61	N	071670	500	50 억		104703	N	N	0	N	00	N
27	20241126	150705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5930	10	2	0.17	75708000	12810	45.89	5920	5960	5840	7690	4150	5920	5910.07	1.05	0	565	6100	6010	5910	5820	5720	5960	5770	50	1770	500	4140	10	1	10000000	593	37.30	0.69	12	0.13	159.00	8574.00	11990	20240110	-50.54	5060	20241115	17.19	11990	-50.54	20240110	5060	17.19	20241115	11990	-50.54	20240110	5060	17.19	20241115	1.61	N	071670	500	50 억		104703	N	N	0	N	00	N
28	20241126	140703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5930	10	2	0.17	69611250	11778	42.20	5920	5960	5840	7690	4150	5920	5910.28	1.05	0	275	6100	6010	5910	5820	5720	5960	5770	50	1770	500	4140	10	1	10000000	593	37.30	0.69	12	0.12	159.00	8574.00	11990	20240110	-50.54	5060	20241115	17.19	11990	-50.54	20240110	5060	17.19	20241115	11990	-50.54	20240110	5060	17.19	20241115	1.61	N	071670	500	50 억		104703	N	N	0	N	00	N
29	20241126	130701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5920	0	3	0.00	59792190	10119	36.25	5920	5960	5840	7690	4150	5920	5908.90	1.05	0	742	6100	6010	5910	5820	5720	5960	5770	50	1770	500	4140	10	1	10000000	592	37.23	0.69	12	0.10	159.00	8574.00	11990	20240110	-50.63	5060	20241115	17.00	11990	-50.63	20240110	5060	17.00	20241115	11990	-50.63	20240110	5060	17.00	20241115	1.61	N	071670	500	50 억		104703	N	N	0	N	00	N
30	20241126	120707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5930	10	2	0.17	49626100	8404	30.11	5920	5960	5840	7690	4150	5920	5905.06	1.05	0	649	6100	6010	5910	5820	5720	5960	5770	50	1770	500	4140	10	1	10000000	593	37.30	0.69	12	0.08	159.00	8574.00	11990	20240110	-50.54	5060	20241115	17.19	11990	-50.54	20240110	5060	17.19	20241115	11990	-50.54	20240110	5060	17.19	20241115	1.61	N	071670	500	50 억		104703	N	N	0	N	00	N
31	20241126	110712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5910	-10	5	-0.17	29977710	5087	18.23	5920	5950	5840	7690	4150	5920	5893.00	1.05	0	283	6100	6010	5910	5820	5720	5960	5770	50	1770	500	4140	10	1	10000000	591	37.17	0.69	12	0.05	159.00	8574.00	11990	20240110	-50.71	5060	20241115	16.80	11990	-50.71	20240110	5060	16.80	20241115	11990	-50.71	20240110	5060	16.80	20241115	1.61	N	071670	500	50 억		104703	N	N	0	N	00	N
32	20241126	100712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5890	-30	5	-0.51	21944880	3726	13.35	5920	5950	5840	7690	4150	5920	5889.66	1.05	0	249	6100	6010	5910	5820	5720	5960	5770	50	1770	500	4140	10	1	10000000	589	37.04	0.69	12	0.04	159.00	8574.00	11990	20240110	-50.88	5060	20241115	16.40	11990	-50.88	20240110	5060	16.40	20241115	11990	-50.88	20240110	5060	16.40	20241115	1.61	N	071670	500	50 억		104703	N	N	0	N	00	N
33	20241126	090706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5890	-30	5	-0.51	4016240	681	2.44	5920	5920	5880	7690	4150	5920	5897.56	1.05	0	-583	6100	6010	5910	5820	5720	5960	5770	50	1770	500	4140	10	1	10000000	589	37.04	0.69	12	0.01	159.00	8574.00	11990	20240110	-50.88	5060	20241115	16.40	11990	-50.88	20240110	5060	16.40	20241115	11990	-50.88	20240110	5060	16.40	20241115	1.61	N	071670	500	50 억		104703	N	N	0	N	00	N
34	20241125	160649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5920	-40	5	-0.67	161828010	27346	79.82	5990	6000	5810	7740	4180	5960	5917.79	1.02	0	2470	6073	6016	5923	5866	5773	6045	5895	50	1780	500	4170	10	1	10000000	592	37.23	0.69	12	0.27	159.00	8574.00	11990	20240110	-50.63	5060	20241115	17.00	11990	-50.63	20240110	5060	17.00	20241115	11990	-50.63	20240110	5060	17.00	20241115	1.66	N	071670	500	50 억		102233	N	N	0	N	00	N
35	20241125	150702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5920	-40	5	-0.67	145686390	24615	71.85	5990	6000	5810	7740	4180	5960	5918.60	1.02	0	2639	6073	6016	5923	5866	5773	6045	5895	50	1780	500	4170	10	1	10000000	592	37.23	0.69	12	0.25	159.00	8574.00	11990	20240110	-50.63	5060	20241115	17.00	11990	-50.63	20240110	5060	17.00	20241115	11990	-50.63	20240110	5060	17.00	20241115	1.66	N	071670	500	50 억		102233	N	N	0	N	00	N
36	20241125	140700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5930	-30	5	-0.50	120690210	20387	59.50	5990	6000	5810	7740	4180	5960	5919.96	1.02	0	2645	6073	6016	5923	5866	5773	6045	5895	50	1780	500	4170	10	1	10000000	593	37.30	0.69	12	0.20	159.00	8574.00	11990	20240110	-50.54	5060	20241115	17.19	11990	-50.54	20240110	5060	17.19	20241115	11990	-50.54	20240110	5060	17.19	20241115	1.66	N	071670	500	50 억		102233	N	N	0	N	00	N
37	20241125	130654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5970	10	2	0.17	114182470	19293	56.31	5990	6000	5810	7740	4180	5960	5918.34	1.02	0	2515	6073	6016	5923	5866	5773	6045	5895	50	1780	500	4170	10	1	10000000	597	37.55	0.70	12	0.19	159.00	8574.00	11990	20240110	-50.21	5060	20241115	17.98	11990	-50.21	20240110	5060	17.98	20241115	11990	-50.21	20240110	5060	17.98	20241115	1.66	N	071670	500	50 억		102233	N	N	0	N	00	N
38	20241125	120704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5960	0	3	0.00	88605410	15010	43.81	5990	5990	5810	7740	4180	5960	5903.09	1.02	0	2652	6073	6016	5923	5866	5773	6045	5895	50	1780	500	4170	10	1	10000000	596	37.48	0.70	12	0.15	159.00	8574.00	11990	20240110	-50.29	5060	20241115	17.79	11990	-50.29	20240110	5060	17.79	20241115	11990	-50.29	20240110	5060	17.79	20241115	1.66	N	071670	500	50 억		102233	N	N	0	N	00	N
39	20241125	110657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5960	0	3	0.00	77967740	13225	38.60	5990	5990	5810	7740	4180	5960	5895.48	1.02	0	2741	6073	6016	5923	5866	5773	6045	5895	50	1780	500	4170	10	1	10000000	596	37.48	0.70	12	0.13	159.00	8574.00	11990	20240110	-50.29	5060	20241115	17.79	11990	-50.29	20240110	5060	17.79	20241115	11990	-50.29	20240110	5060	17.79	20241115	1.66	N	071670	500	50 억		102233	N	N	0	N	00	N
40	20241125	100651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5870	-90	5	-1.51	37407960	6368	18.59	5990	5990	5810	7740	4180	5960	5874.37	1.02	0	1148	6073	6016	5923	5866	5773	6045	5895	50	1780	500	4170	10	1	10000000	587	36.92	0.68	12	0.06	159.00	8574.00	11990	20240110	-51.04	5060	20241115	16.01	11990	-51.04	20240110	5060	16.01	20241115	11990	-51.04	20240110	5060	16.01	20241115	1.66	N	071670	500	50 억		102233	N	N	0	N	00	N
41	20241125	090650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5950	-10	5	-0.17	1259300	211	0.62	5990	5990	5950	7740	4180	5960	5968.25	1.02	0	38	6073	6016	5923	5866	5773	6045	5895	50	1780	500	4170	10	1	10000000	595	37.42	0.69	12	0.00	159.00	8574.00	11990	20240110	-50.38	5060	20241115	17.59	11990	-50.38	20240110	5060	17.59	20241115	11990	-50.38	20240110	5060	17.59	20241115	1.66	N	071670	500	50 억		102233	N	N	0	N	00	N
42	20241122	160617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5960	-20	5	-0.33	200934870	34101	14.95	5830	5980	5830	7770	4190	5980	5891.99	1.04	0	-1811	6886	6432	5966	5512	5046	6660	5740	50	1790	500	4180	10	1	10000000	596	37.48	0.70	12	0.34	159.00	8574.00	11990	20240110	-50.29	5060	20241115	17.79	11990	-50.29	20240110	5060	17.79	20241115	11990	-50.29	20240110	5060	17.79	20241115	1.66	N	071670	500	50 억		103955	N	N	0	N	00	N
43	20241122	150623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5860	-120	5	-2.01	177632510	30144	13.22	5830	5980	5830	7770	4190	5980	5892.51	1.04	0	-1087	6886	6432	5966	5512	5046	6660	5740	50	1790	500	4180	10	1	10000000	586	36.86	0.68	12	0.30	159.00	8574.00	11990	20240110	-51.13	5060	20241115	15.81	11990	-51.13	20240110	5060	15.81	20241115	11990	-51.13	20240110	5060	15.81	20241115	1.66	N	071670	500	50 억		103955	N	N	0	N	00	N
44	20241122	140626	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5870	-110	5	-1.84	147020950	24919	10.93	5830	5980	5830	7770	4190	5980	5899.63	1.04	0	-476	6886	6432	5966	5512	5046	6660	5740	50	1790	500	4180	10	1	10000000	587	36.92	0.68	12	0.25	159.00	8574.00	11990	20240110	-51.04	5060	20241115	16.01	11990	-51.04	20240110	5060	16.01	20241115	11990	-51.04	20240110	5060	16.01	20241115	1.66	N	071670	500	50 억		103955	N	N	0	N	00	N
45	20241122	130623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5880	-100	5	-1.67	128068580	21692	9.51	5830	5980	5830	7770	4190	5980	5903.60	1.04	0	418	6886	6432	5966	5512	5046	6660	5740	50	1790	500	4180	10	1	10000000	588	36.98	0.69	12	0.22	159.00	8574.00	11990	20240110	-50.96	5060	20241115	16.21	11990	-50.96	20240110	5060	16.21	20241115	11990	-50.96	20240110	5060	16.21	20241115	1.66	N	071670	500	50 억		103955	N	N	0	N	00	N
46	20241122	120626	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5900	-80	5	-1.34	99480080	16833	7.38	5830	5980	5830	7770	4190	5980	5909.41	1.04	0	612	6886	6432	5966	5512	5046	6660	5740	50	1790	500	4180	10	1	10000000	590	37.11	0.69	12	0.17	159.00	8574.00	11990	20240110	-50.79	5060	20241115	16.60	11990	-50.79	20240110	5060	16.60	20241115	11990	-50.79	20240110	5060	16.60	20241115	1.66	N	071670	500	50 억		103955	N	N	0	N	00	N
47	20241122	110621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5940	-40	5	-0.67	82417510	13942	6.11	5830	5980	5830	7770	4190	5980	5910.96	1.04	0	1091	6886	6432	5966	5512	5046	6660	5740	50	1790	500	4180	10	1	10000000	594	37.36	0.69	12	0.14	159.00	8574.00	11990	20240110	-50.46	5060	20241115	17.39	11990	-50.46	20240110	5060	17.39	20241115	11990	-50.46	20240110	5060	17.39	20241115	1.66	N	071670	500	50 억		103955	N	N	0	N	00	N
48	20241122	100631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5920	-60	5	-1.00	57844570	9782	4.29	5830	5980	5830	7770	4190	5980	5912.68	1.04	0	1375	6886	6432	5966	5512	5046	6660	5740	50	1790	500	4180	10	1	10000000	592	37.23	0.69	12	0.10	159.00	8574.00	11990	20240110	-50.63	5060	20241115	17.00	11990	-50.63	20240110	5060	17.00	20241115	11990	-50.63	20240110	5060	17.00	20241115	1.66	N	071670	500	50 억		103955	N	N	0	N	00	N
49	20241122	090627	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5950	-30	5	-0.50	13988380	2380	1.04	5830	5960	5830	7770	4190	5980	5872.97	1.04	0	284	6886	6432	5966	5512	5046	6660	5740	50	1790	500	4180	10	1	10000000	595	37.42	0.69	12	0.02	159.00	8574.00	11990	20240110	-50.38	5060	20241115	17.59	11990	-50.38	20240110	5060	17.59	20241115	11990	-50.38	20240110	5060	17.59	20241115	1.66	N	071670	500	50 억		103955	N	N	0	N	00	N
50	20241121	160621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5980	150	2	2.57	1389775610	226701	770.80	5830	6420	5500	7570	4090	5830	6130.44	1.17	0	-13234	6043	5936	5823	5716	5603	5880	5660	50	1740	500	4080	10	1	10000000	598	37.61	0.70	12	2.27	159.00	8574.00	11990	20240110	-50.13	5060	20241115	18.18	11990	-50.13	20240110	5060	18.18	20241115	11990	-50.13	20240110	5060	18.18	20241115	1.62	N	071670	500	50 억		117271	N	N	0	N	00	N
51	20241121	150634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5950	120	2	2.06	1371799710	223688	760.56	5830	6420	5500	7570	4090	5830	6132.65	1.17	0	-12941	6043	5936	5823	5716	5603	5880	5660	50	1740	500	4080	10	1	10000000	595	37.42	0.69	12	2.24	159.00	8574.00	11990	20240110	-50.38	5060	20241115	17.59	11990	-50.38	20240110	5060	17.59	20241115	11990	-50.38	20240110	5060	17.59	20241115	1.62	N	071670	500	50 억		117271	N	N	0	N	00	N
52	20241121	140634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5960	130	2	2.23	1306901580	212854	723.72	5830	6420	5500	7570	4090	5830	6139.90	1.17	0	-11166	6043	5936	5823	5716	5603	5880	5660	50	1740	500	4080	10	1	10000000	596	37.48	0.70	12	2.13	159.00	8574.00	11990	20240110	-50.29	5060	20241115	17.79	11990	-50.29	20240110	5060	17.79	20241115	11990	-50.29	20240110	5060	17.79	20241115	1.62	N	071670	500	50 억		117271	N	N	0	N	00	N
53	20241121	130626	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6060	230	2	3.95	1212271810	196992	669.79	5830	6420	5500	7570	4090	5830	6153.91	1.17	0	-14160	6043	5936	5823	5716	5603	5880	5660	50	1740	500	4080	10	1	10000000	606	38.11	0.71	12	1.97	159.00	8574.00	11990	20240110	-49.46	5060	20241115	19.76	11990	-49.46	20240110	5060	19.76	20241115	11990	-49.46	20240110	5060	19.76	20241115	1.62	N	071670	500	50 억		117271	N	N	0	N	00	N
54	20241121	120627	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6090	260	2	4.46	1120121590	181746	617.95	5830	6420	5500	7570	4090	5830	6163.12	1.17	0	-13115	6043	5936	5823	5716	5603	5880	5660	50	1740	500	4080	10	1	10000000	609	38.30	0.71	12	1.82	159.00	8574.00	11990	20240110	-49.21	5060	20241115	20.36	11990	-49.21	20240110	5060	20.36	20241115	11990	-49.21	20240110	5060	20.36	20241115	1.62	N	071670	500	50 억		117271	N	N	0	N	00	N
55	20241121	110628	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5840	10	2	0.17	126118510	21949	74.63	5830	5880	5500	7570	4090	5830	5745.98	1.17	0	-796	6043	5936	5823	5716	5603	5880	5660	50	1740	500	4080	10	1	10000000	584	36.73	0.68	12	0.22	159.00	8574.00	11990	20240110	-51.29	5060	20241115	15.42	11990	-51.29	20240110	5060	15.42	20241115	11990	-51.29	20240110	5060	15.42	20241115	1.62	N	071670	500	50 억		117271	N	N	0	N	00	N
56	20241121	100631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5680	-150	5	-2.57	51093480	8989	30.56	5830	5830	5500	7570	4090	5830	5684.00	1.17	0	724	6043	5936	5823	5716	5603	5880	5660	50	1740	500	4080	10	1	10000000	568	35.72	0.66	12	0.09	159.00	8574.00	11990	20240110	-52.63	5060	20241115	12.25	11990	-52.63	20240110	5060	12.25	20241115	11990	-52.63	20240110	5060	12.25	20241115	1.62	N	071670	500	50 억		117271	N	N	0	N	00	N
57	20241121	090630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5720	-110	5	-1.89	16416960	2886	9.81	5830	5830	5500	7570	4090	5830	5688.48	1.17	0	465	6043	5936	5823	5716	5603	5880	5660	50	1740	500	4080	10	1	10000000	572	35.97	0.67	12	0.03	159.00	8574.00	11990	20240110	-52.29	5060	20241115	13.04	11990	-52.29	20240110	5060	13.04	20241115	11990	-52.29	20240110	5060	13.04	20241115	1.62	N	071670	500	50 억		117271	N	N	0	N	00	N
58	20241120	160623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5830	-70	5	-1.19	170589210	29411	26.51	5900	5930	5710	7670	4130	5900	5799.82	1.14	0	3429	6260	6080	5910	5730	5560	6170	5820	50	1770	500	4130	10	1	10000000	583	36.67	0.68	12	0.29	159.00	8574.00	11990	20240110	-51.38	5060	20241115	15.22	11990	-51.38	20240110	5060	15.22	20241115	11990	-51.38	20240110	5060	15.22	20241115	1.93	N	071670	500	50 억		113842	N	N	0	N	00	N
59	20241120	150633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5860	-40	5	-0.68	160430240	27669	24.94	5900	5930	5710	7670	4130	5900	5798.01	1.14	0	3413	6260	6080	5910	5730	5560	6170	5820	50	1770	500	4130	10	1	10000000	586	36.86	0.68	12	0.28	159.00	8574.00	11990	20240110	-51.13	5060	20241115	15.81	11990	-51.13	20240110	5060	15.81	20241115	11990	-51.13	20240110	5060	15.81	20241115	1.93	N	071670	500	50 억		113842	N	N	0	N	00	N
60	20241120	140634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5800	-100	5	-1.69	153054660	26401	23.80	5900	5930	5710	7670	4130	5900	5797.11	1.14	0	3074	6260	6080	5910	5730	5560	6170	5820	50	1770	500	4130	10	1	10000000	580	36.48	0.68	12	0.26	159.00	8574.00	11990	20240110	-51.63	5060	20241115	14.62	11990	-51.63	20240110	5060	14.62	20241115	11990	-51.63	20240110	5060	14.62	20241115	1.93	N	071670	500	50 억		113842	N	N	0	N	00	N
61	20241120	130635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5890	-10	5	-0.17	147085210	25377	22.87	5900	5930	5710	7670	4130	5900	5795.80	1.14	0	2765	6260	6080	5910	5730	5560	6170	5820	50	1770	500	4130	10	1	10000000	589	37.04	0.69	12	0.25	159.00	8574.00	11990	20240110	-50.88	5060	20241115	16.40	11990	-50.88	20240110	5060	16.40	20241115	11990	-50.88	20240110	5060	16.40	20241115	1.93	N	071670	500	50 억		113842	N	N	0	N	00	N
62	20241120	120634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5840	-60	5	-1.02	126410790	21814	19.66	5900	5930	5710	7670	4130	5900	5794.70	1.14	0	1737	6260	6080	5910	5730	5560	6170	5820	50	1770	500	4130	10	1	10000000	584	36.73	0.68	12	0.22	159.00	8574.00	11990	20240110	-51.29	5060	20241115	15.42	11990	-51.29	20240110	5060	15.42	20241115	11990	-51.29	20240110	5060	15.42	20241115	1.93	N	071670	500	50 억		113842	N	N	0	N	00	N
63	20241120	110635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5800	-100	5	-1.69	89428620	15406	13.89	5900	5930	5710	7670	4130	5900	5804.48	1.14	0	1640	6260	6080	5910	5730	5560	6170	5820	50	1770	500	4130	10	1	10000000	580	36.48	0.68	12	0.15	159.00	8574.00	11990	20240110	-51.63	5060	20241115	14.62	11990	-51.63	20240110	5060	14.62	20241115	11990	-51.63	20240110	5060	14.62	20241115	1.93	N	071670	500	50 억		113842	N	N	0	N	00	N
64	20241120	100635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5790	-110	5	-1.86	82707160	14247	12.84	5900	5930	5710	7670	4130	5900	5804.90	1.14	0	1042	6260	6080	5910	5730	5560	6170	5820	50	1770	500	4130	10	1	10000000	579	36.42	0.68	12	0.14	159.00	8574.00	11990	20240110	-51.71	5060	20241115	14.43	11990	-51.71	20240110	5060	14.43	20241115	11990	-51.71	20240110	5060	14.43	20241115	1.93	N	071670	500	50 억		113842	N	N	0	N	00	N
65	20241120	090634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5930	30	2	0.51	6727950	1140	1.03	5900	5930	5890	7670	4130	5900	5901.79	1.14	0	-58	6260	6080	5910	5730	5560	6170	5820	50	1770	500	4130	10	1	10000000	593	37.30	0.69	12	0.01	159.00	8574.00	11990	20240110	-50.54	5060	20241115	17.19	11990	-50.54	20240110	5060	17.19	20241115	11990	-50.54	20240110	5060	17.19	20241115	1.93	N	071670	500	50 억		113842	N	N	0	N	00	N
66	20241119	160600	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5900	0	3	0.00	651910580	110068	12.18	5810	6090	5740	7670	4130	5900	5922.80	1.13	0	546	7200	6550	5930	5280	4660	6875	5605	50	1770	500	4130	10	1	10000000	590	37.11	0.69	12	1.10	159.00	8574.00	11990	20240110	-50.79	5060	20241115	16.60	11990	-50.79	20240110	5060	16.60	20241115	11990	-50.79	20240110	5060	16.60	20241115	1.98	N	071670	500	50 억		113297	N	N	0	N	00	N
67	20241119	150609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5860	-40	5	-0.68	627067900	105829	11.71	5810	6090	5740	7670	4130	5900	5925.29	1.13	0	504	7200	6550	5930	5280	4660	6875	5605	50	1770	500	4130	10	1	10000000	586	36.86	0.68	12	1.06	159.00	8574.00	11990	20240110	-51.13	5060	20241115	15.81	11990	-51.13	20240110	5060	15.81	20241115	11990	-51.13	20240110	5060	15.81	20241115	1.98	N	071670	500	50 억		113297	N	N	0	N	00	N
68	20241119	140608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5930	30	2	0.51	577022750	97261	10.76	5810	6090	5760	7670	4130	5900	5932.72	1.13	0	1161	7200	6550	5930	5280	4660	6875	5605	50	1770	500	4130	10	1	10000000	593	37.30	0.69	12	0.97	159.00	8574.00	11990	20240110	-50.54	5060	20241115	17.19	11990	-50.54	20240110	5060	17.19	20241115	11990	-50.54	20240110	5060	17.19	20241115	1.98	N	071670	500	50 억		113297	N	N	0	N	00	N
69	20241119	130609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6060	160	2	2.71	534039710	90047	9.96	5810	6090	5760	7670	4130	5900	5930.68	1.13	0	504	7200	6550	5930	5280	4660	6875	5605	50	1770	500	4130	10	1	10000000	606	38.11	0.71	12	0.90	159.00	8574.00	11990	20240110	-49.46	5060	20241115	19.76	11990	-49.46	20240110	5060	19.76	20241115	11990	-49.46	20240110	5060	19.76	20241115	1.98	N	071670	500	50 억		113297	N	N	0	N	00	N
70	20241119	120604	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5940	40	2	0.68	420922220	71316	7.89	5810	6030	5760	7670	4130	5900	5902.21	1.13	0	432	7200	6550	5930	5280	4660	6875	5605	50	1770	500	4130	10	1	10000000	594	37.36	0.69	12	0.71	159.00	8574.00	11990	20240110	-50.46	5060	20241115	17.39	11990	-50.46	20240110	5060	17.39	20241115	11990	-50.46	20240110	5060	17.39	20241115	1.98	N	071670	500	50 억		113297	N	N	0	N	00	N
71	20241119	110610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5860	-40	5	-0.68	354933640	60160	6.66	5810	6030	5760	7670	4130	5900	5899.83	1.13	0	2944	7200	6550	5930	5280	4660	6875	5605	50	1770	500	4130	10	1	10000000	586	36.86	0.68	12	0.60	159.00	8574.00	11990	20240110	-51.13	5060	20241115	15.81	11990	-51.13	20240110	5060	15.81	20241115	11990	-51.13	20240110	5060	15.81	20241115	1.98	N	071670	500	50 억		113297	N	N	0	N	00	N
72	20241119	100627	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5840	-60	5	-1.02	310941670	52607	5.82	5810	6030	5800	7670	4130	5900	5910.65	1.13	0	3472	7200	6550	5930	5280	4660	6875	5605	50	1770	500	4130	10	1	10000000	584	36.73	0.68	12	0.53	159.00	8574.00	11990	20240110	-51.29	5060	20241115	15.42	11990	-51.29	20240110	5060	15.42	20241115	11990	-51.29	20240110	5060	15.42	20241115	1.98	N	071670	500	50 억		113297	N	N	0	N	00	N
73	20241119	090622	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5930	30	2	0.51	96957680	16396	1.81	5810	6030	5810	7670	4130	5900	5913.50	1.13	0	3004	7200	6550	5930	5280	4660	6875	5605	50	1770	500	4130	10	1	10000000	593	37.30	0.69	12	0.16	159.00	8574.00	11990	20240110	-50.54	5060	20241115	17.19	11990	-50.54	20240110	5060	17.19	20241115	11990	-50.54	20240110	5060	17.19	20241115	1.98	N	071670	500	50 억		113297	N	N	0	N	00	N
74	20241118	160603	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5900	470	2	8.66	5574746850	902826	3939.89	5310	6580	5310	7050	3810	5430	6175.40	1.16	0	-2479	5716	5572	5316	5172	4916	5645	5245	50	1620	500	3800	10	1	10000000	590	37.11	0.69	12	9.03	159.00	8574.00	11990	20240110	-50.79	5060	20241115	16.60	11990	-50.79	20240110	5060	16.60	20241115	11990	-50.79	20240110	5060	16.60	20241115	2.02	N	071670	500	50 억		115776	N	N	0	N	00	N
75	20241118	150608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5800	370	2	6.81	5420625980	876519	3825.09	5310	6580	5310	7050	3810	5430	6184.27	1.16	0	-5511	5716	5572	5316	5172	4916	5645	5245	50	1620	500	3800	10	1	10000000	580	36.48	0.68	12	8.77	159.00	8574.00	11990	20240110	-51.63	5060	20241115	14.62	11990	-51.63	20240110	5060	14.62	20241115	11990	-51.63	20240110	5060	14.62	20241115	2.02	N	071670	500	50 억		115776	N	N	0	N	00	N
76	20241118	140611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5940	510	2	9.39	270479950	47242	206.16	5310	5990	5310	7050	3810	5430	5725.41	1.16	0	-1866	5716	5572	5316	5172	4916	5645	5245	50	1620	500	3800	10	1	10000000	594	37.36	0.69	12	0.47	159.00	8574.00	11990	20240110	-50.46	5060	20241115	17.39	11990	-50.46	20240110	5060	17.39	20241115	11990	-50.46	20240110	5060	17.39	20241115	2.02	N	071670	500	50 억		115776	N	N	0	N	00	N
77	20241118	130609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5600	170	2	3.13	50175960	9164	39.99	5310	5600	5310	7050	3810	5430	5475.33	1.16	0	255	5716	5572	5316	5172	4916	5645	5245	50	1620	500	3800	10	1	10000000	560	35.22	0.65	12	0.09	159.00	8574.00	11990	20240110	-53.29	5060	20241115	10.67	11990	-53.29	20240110	5060	10.67	20241115	11990	-53.29	20240110	5060	10.67	20241115	2.02	N	071670	500	50 억		115776	N	N	0	N	00	N
78	20241118	120611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5530	100	2	1.84	45985300	8413	36.71	5310	5600	5310	7050	3810	5430	5465.98	1.16	0	269	5716	5572	5316	5172	4916	5645	5245	50	1620	500	3800	10	1	10000000	553	34.78	0.64	12	0.08	159.00	8574.00	11990	20240110	-53.88	5060	20241115	9.29	11990	-53.88	20240110	5060	9.29	20241115	11990	-53.88	20240110	5060	9.29	20241115	2.02	N	071670	500	50 억		115776	N	N	0	N	00	N
79	20241118	110610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5590	160	2	2.95	39558690	7252	31.65	5310	5600	5310	7050	3810	5430	5454.87	1.16	0	-68	5716	5572	5316	5172	4916	5645	5245	50	1620	500	3800	10	1	10000000	559	35.16	0.65	12	0.07	159.00	8574.00	11990	20240110	-53.38	5060	20241115	10.47	11990	-53.38	20240110	5060	10.47	20241115	11990	-53.38	20240110	5060	10.47	20241115	2.02	N	071670	500	50 억		115776	N	N	0	N	00	N
80	20241118	100605	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5600	170	2	3.13	36709590	6740	29.41	5310	5600	5310	7050	3810	5430	5446.53	1.16	0	-93	5716	5572	5316	5172	4916	5645	5245	50	1620	500	3800	10	1	10000000	560	35.22	0.65	12	0.07	159.00	8574.00	11990	20240110	-53.29	5060	20241115	10.67	11990	-53.29	20240110	5060	10.67	20241115	11990	-53.29	20240110	5060	10.67	20241115	2.02	N	071670	500	50 억		115776	N	N	0	N	00	N
81	20241118	090603	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5360	-70	5	-1.29	8886980	1672	7.30	5310	5360	5310	7050	3810	5430	5315.18	1.16	0	193	5716	5572	5316	5172	4916	5645	5245	50	1620	500	3800	10	1	10000000	536	33.71	0.63	12	0.02	159.00	8574.00	11990	20240110	-55.30	5060	20241115	5.93	11990	-55.30	20240110	5060	5.93	20241115	11990	-55.30	20240110	5060	5.93	20241115	2.02	N	071670	500	50 억		115776	N	N	0	N	00	N
82	20241115	160622	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5430	0	3	0.00	119918070	22915	159.29	5350	5460	5060	7050	3810	5430	5233.17	1.14	0	1521	5590	5510	5430	5350	5270	5470	5310	50	1620	500	3800	10	1	10000000	543	34.15	0.63	12	0.23	159.00	8574.00	11990	20240110	-54.71	5060	20241115	7.31	11990	-54.71	20240110	5060	7.31	20241115	11990	-54.71	20240110	5060	7.31	20241115	2.07	N	071670	500	50 억		114255	N	N	0	N	00	N
83	20241115	150638	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5410	-20	5	-0.37	117217960	22417	155.83	5350	5460	5060	7050	3810	5430	5228.98	1.14	0	1717	5590	5510	5430	5350	5270	5470	5310	50	1620	500	3800	10	1	10000000	541	34.03	0.63	12	0.22	159.00	8574.00	11990	20240110	-54.88	5060	20241115	6.92	11990	-54.88	20240110	5060	6.92	20241115	11990	-54.88	20240110	5060	6.92	20241115	2.07	N	071670	500	50 억		114255	N	N	0	N	00	N
84	20241115	140632	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5440	10	2	0.18	112134900	21469	149.24	5350	5460	5060	7050	3810	5430	5223.11	1.14	0	1310	5590	5510	5430	5350	5270	5470	5310	50	1620	500	3800	10	1	10000000	544	34.21	0.63	12	0.21	159.00	8574.00	11990	20240110	-54.63	5060	20241115	7.51	11990	-54.63	20240110	5060	7.51	20241115	11990	-54.63	20240110	5060	7.51	20241115	2.07	N	071670	500	50 억		114255	N	N	0	N	00	N
85	20241115	130632	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5460	30	2	0.55	111519450	21355	148.44	5350	5460	5060	7050	3810	5430	5222.17	1.14	0	1309	5590	5510	5430	5350	5270	5470	5310	50	1620	500	3800	10	1	10000000	546	34.34	0.64	12	0.21	159.00	8574.00	11990	20240110	-54.46	5060	20241115	7.91	11990	-54.46	20240110	5060	7.91	20241115	11990	-54.46	20240110	5060	7.91	20241115	2.07	N	071670	500	50 억		114255	N	N	0	N	00	N
86	20241115	120636	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5270	-160	5	-2.95	98101950	18861	131.11	5350	5380	5060	7050	3810	5430	5201.31	1.14	0	2049	5590	5510	5430	5350	5270	5470	5310	50	1620	500	3800	10	1	10000000	527	33.14	0.61	12	0.19	159.00	8574.00	11990	20240110	-56.05	5060	20241115	4.15	11990	-56.05	20240110	5060	4.15	20241115	11990	-56.05	20240110	5060	4.15	20241115	2.07	N	071670	500	50 억		114255	N	N	0	N	00	N
87	20241115	110621	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5200	-230	5	-4.24	73459400	14111	98.09	5350	5380	5060	7050	3810	5430	5205.83	1.14	0	1287	5590	5510	5430	5350	5270	5470	5310	50	1620	500	3800	10	1	10000000	520	32.70	0.61	12	0.14	159.00	8574.00	11990	20240110	-56.63	5060	20241115	2.77	11990	-56.63	20240110	5060	2.77	20241115	11990	-56.63	20240110	5060	2.77	20241115	2.07	N	071670	500	50 억		114255	N	N	0	N	00	N
88	20241115	100621	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5160	-270	5	-4.97	38437060	7298	50.73	5350	5380	5160	7050	3810	5430	5266.79	1.14	0	629	5590	5510	5430	5350	5270	5470	5310	50	1620	500	3800	10	1	10000000	516	32.45	0.60	12	0.07	159.00	8574.00	11990	20240110	-56.96	5160	20241115	0.00	11990	-56.96	20240110	5160	0.00	20241115	11990	-56.96	20240110	5160	0.00	20241115	2.07	N	071670	500	50 억		114255	N	N	0	N	00	N
89	20241115	090618	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5300	-130	5	-2.39	6245650	1168	8.12	5350	5360	5300	7050	3810	5430	5347.30	1.14	0	74	5590	5510	5430	5350	5270	5470	5310	50	1620	500	3800	10	1	10000000	530	33.33	0.62	12	0.01	159.00	8574.00	11990	20240110	-55.80	5300	20241115	0.00	11990	-55.80	20240110	5300	0.00	20241115	11990	-55.80	20240110	5300	0.00	20241115	2.07	N	071670	500	50 억		114255	N	N	0	N	00	N
90	20241114	160616	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5400	-110	5	-2.00	69626010	12757	52.21	5480	5510	5400	7160	3860	5510	5457.87	1.15	0	-7	5983	5746	5603	5366	5223	5675	5295	50	1650	500	3850	10	1	10000000	540	33.96	0.63	12	0.13	159.00	8574.00	11990	20240110	-54.96	5400	20241114	0.00	11990	-54.96	20240110	5400	0.00	20241114	11990	-54.96	20240110	5400	0.00	20241114	2.20	N	071670	500	50 억		114506	N	N	0	N	00	N
91	20241114	150619	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5420	-90	5	-1.63	62016630	11351	46.46	5480	5510	5410	7160	3860	5510	5463.54	1.15	0	-82	5983	5746	5603	5366	5223	5675	5295	50	1650	500	3850	10	1	10000000	542	34.09	0.63	12	0.11	159.00	8574.00	11990	20240110	-54.80	5410	20241114	0.18	11990	-54.80	20240110	5410	0.18	20241114	11990	-54.80	20240110	5410	0.18	20241114	2.20	N	071670	500	50 억		114506	N	N	0	N	00	N
92	20241114	140614	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5460	-50	5	-0.91	53371450	9759	39.94	5480	5510	5430	7160	3860	5510	5468.95	1.15	0	87	5983	5746	5603	5366	5223	5675	5295	50	1650	500	3850	10	1	10000000	546	34.34	0.64	12	0.10	159.00	8574.00	11990	20240110	-54.46	5430	20241114	0.55	11990	-54.46	20240110	5430	0.55	20241114	11990	-54.46	20240110	5430	0.55	20241114	2.20	N	071670	500	50 억		114506	N	N	0	N	00	N
93	20241114	130615	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5460	-50	5	-0.91	48677290	8898	36.42	5480	5510	5430	7160	3860	5510	5470.59	1.15	0	71	5983	5746	5603	5366	5223	5675	5295	50	1650	500	3850	10	1	10000000	546	34.34	0.64	12	0.09	159.00	8574.00	11990	20240110	-54.46	5430	20241114	0.55	11990	-54.46	20240110	5430	0.55	20241114	11990	-54.46	20240110	5430	0.55	20241114	2.20	N	071670	500	50 억		114506	N	N	0	N	00	N
94	20241114	120614	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5490	-20	5	-0.36	45198080	8262	33.82	5480	5500	5430	7160	3860	5510	5470.60	1.15	0	-4	5983	5746	5603	5366	5223	5675	5295	50	1650	500	3850	10	1	10000000	549	34.53	0.64	12	0.08	159.00	8574.00	11990	20240110	-54.21	5430	20241114	1.10	11990	-54.21	20240110	5430	1.10	20241114	11990	-54.21	20240110	5430	1.10	20241114	2.20	N	071670	500	50 억		114506	N	N	0	N	00	N
95	20241114	110616	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5480	-30	5	-0.54	34691180	6347	25.98	5480	5500	5430	7160	3860	5510	5465.76	1.15	0	1246	5983	5746	5603	5366	5223	5675	5295	50	1650	500	3850	10	1	10000000	548	34.47	0.64	12	0.06	159.00	8574.00	11990	20240110	-54.30	5430	20241114	0.92	11990	-54.30	20240110	5430	0.92	20241114	11990	-54.30	20240110	5430	0.92	20241114	2.20	N	071670	500	50 억		114506	N	N	0	N	00	N
96	20241114	100634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5480	-30	5	-0.54	12479040	2277	9.32	5480	5500	5480	7160	3860	5510	5480.47	1.15	0	-427	5983	5746	5603	5366	5223	5675	5295	50	1650	500	3850	10	1	10000000	548	34.47	0.64	12	0.02	159.00	8574.00	11990	20240110	-54.30	5460	20241113	0.37	11990	-54.30	20240110	5460	0.37	20241113	11990	-54.30	20240110	5460	0.37	20241113	2.20	N	071670	500	50 억		114506	N	N	0	N	00	N
97	20241114	090609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5510	0	3	0.00	0	0	0.00	0	0	0	7160	3860	5510	0.00	1.15	0	0	5983	5746	5603	5366	5223	5675	5295	50	1650	500	3850	10	1	10000000	551	34.65	0.64	12	0.00	159.00	8574.00	11990	20240110	-54.05	5460	20241113	0.92	11990	-54.05	20240110	5460	0.92	20241113	11990	-54.05	20240110	5460	0.92	20241113	2.20	N	071670	500	50 억		114506	N	N	0	N	00	N
98	20241113	160339	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5510	-340	5	-5.81	136433350	24428	101.39	5770	5840	5460	7600	4100	5850	5586.59	1.15	0	-171	6163	6006	5893	5736	5623	5950	5680	50	1750	500	4090	10	1	10000000	551	34.65	0.64	12	0.24	159.00	8574.00	11990	20240110	-54.05	5460	20241113	0.92	11990	-54.05	20240110	5460	0.92	20241113	11990	-54.05	20240110	5460	0.92	20241113	2.23	N	071670	500	50 억		114662	N	N	0	N	00	N
99	20241113	150402	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5480	-370	5	-6.32	119270620	21300	88.41	5770	5840	5480	7600	4100	5850	5599.56	1.15	0	1184	6163	6006	5893	5736	5623	5950	5680	50	1750	500	4090	10	1	10000000	548	34.47	0.64	12	0.21	159.00	8574.00	11990	20240110	-54.30	5480	20241113	0.00	11990	-54.30	20240110	5480	0.00	20241113	11990	-54.30	20240110	5480	0.00	20241113	2.23	N	071670	500	50 억		114662	N	N	0	N	00	N
100	20241113	140358	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5540	-310	5	-5.30	103980180	18518	76.86	5770	5840	5500	7600	4100	5850	5615.09	1.15	0	1159	6163	6006	5893	5736	5623	5950	5680	50	1750	500	4090	10	1	10000000	554	34.84	0.65	12	0.19	159.00	8574.00	11990	20240110	-53.79	5500	20241113	0.73	11990	-53.79	20240110	5500	0.73	20241113	11990	-53.79	20240110	5500	0.73	20241113	2.23	N	071670	500	50 억		114662	N	N	0	N	00	N
101	20241113	130355	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5580	-270	5	-4.62	69623460	12309	51.09	5770	5840	5570	7600	4100	5850	5656.31	1.15	0	1256	6163	6006	5893	5736	5623	5950	5680	50	1750	500	4090	10	1	10000000	558	35.09	0.65	12	0.12	159.00	8574.00	11990	20240110	-53.46	5570	20241113	0.18	11990	-53.46	20240110	5570	0.18	20241113	11990	-53.46	20240110	5570	0.18	20241113	2.23	N	071670	500	50 억		114662	N	N	0	N	00	N
102	20241113	120354	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5620	-230	5	-3.93	53472040	9416	39.08	5770	5840	5570	7600	4100	5850	5678.85	1.15	0	1328	6163	6006	5893	5736	5623	5950	5680	50	1750	500	4090	10	1	10000000	562	35.35	0.66	12	0.09	159.00	8574.00	11990	20240110	-53.13	5570	20241113	0.90	11990	-53.13	20240110	5570	0.90	20241113	11990	-53.13	20240110	5570	0.90	20241113	2.23	N	071670	500	50 억		114662	N	N	0	N	00	N
103	20241113	110353	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5700	-150	5	-2.56	43839270	7702	31.97	5770	5840	5630	7600	4100	5850	5691.93	1.15	0	1425	6163	6006	5893	5736	5623	5950	5680	50	1750	500	4090	10	1	10000000	570	35.85	0.66	12	0.08	159.00	8574.00	11990	20240110	-52.46	5630	20241113	1.24	11990	-52.46	20240110	5630	1.24	20241113	11990	-52.46	20240110	5630	1.24	20241113	2.23	N	071670	500	50 억		114662	N	N	0	N	00	N
104	20241113	100353	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5720	-130	5	-2.22	32124490	5640	23.41	5770	5840	5640	7600	4100	5850	5695.83	1.15	0	1633	6163	6006	5893	5736	5623	5950	5680	50	1750	500	4090	10	1	10000000	572	35.97	0.67	12	0.06	159.00	8574.00	11990	20240110	-52.29	5640	20241113	1.42	11990	-52.29	20240110	5640	1.42	20241113	11990	-52.29	20240110	5640	1.42	20241113	2.23	N	071670	500	50 억		114662	N	N	0	N	00	N
105	20241113	090347	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5780	-70	5	-1.20	6785820	1176	4.88	5770	5780	5770	7600	4100	5850	5770.26	1.15	0	204	6163	6006	5893	5736	5623	5950	5680	50	1750	500	4090	10	1	10000000	578	36.35	0.67	12	0.01	159.00	8574.00	11990	20240110	-51.79	5770	20241113	0.17	11990	-51.79	20240110	5770	0.17	20241113	11990	-51.79	20240110	5770	0.17	20241113	2.23	N	071670	500	50 억		114662	N	N	0	N	00	N
106	20241112	160554	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5850	-200	5	-3.31	141755310	24092	137.99	6010	6050	5780	7860	4240	6050	5884.08	1.18	0	-3824	6390	6220	6100	5930	5810	6160	5870	50	1810	500	4230	10	1	10000000	585	36.79	0.68	12	0.24	159.00	8574.00	11990	20240110	-51.21	5780	20241112	1.21	11990	-51.21	20240110	5780	1.21	20241112	11990	-51.21	20240110	5780	1.21	20241112	2.26	N	071670	500	50 억		118194	N	N	0	N	00	N
107	20241112	150558	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5810	-240	5	-3.97	139380300	23686	135.67	6010	6050	5780	7860	4240	6050	5884.50	1.18	0	-3708	6390	6220	6100	5930	5810	6160	5870	50	1810	500	4230	10	1	10000000	581	36.54	0.68	12	0.24	159.00	8574.00	11990	20240110	-51.54	5780	20241112	0.52	11990	-51.54	20240110	5780	0.52	20241112	11990	-51.54	20240110	5780	0.52	20241112	2.26	N	071670	500	50 억		118194	N	N	0	N	00	N
108	20241112	140606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5850	-200	5	-3.31	117285150	19893	113.94	6010	6050	5850	7860	4240	6050	5895.80	1.18	0	-3302	6390	6220	6100	5930	5810	6160	5870	50	1810	500	4230	10	1	10000000	585	36.79	0.68	12	0.20	159.00	8574.00	11990	20240110	-51.21	5800	20240805	0.86	11990	-51.21	20240110	5800	0.86	20240805	11990	-51.21	20240110	5800	0.86	20240805	2.26	N	071670	500	50 억		118194	N	N	0	N	00	N
109	20241112	130601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5930	-120	5	-1.98	99559340	16868	96.61	6010	6050	5850	7860	4240	6050	5902.26	1.18	0	-3032	6390	6220	6100	5930	5810	6160	5870	50	1810	500	4230	10	1	10000000	593	37.30	0.69	12	0.17	159.00	8574.00	11990	20240110	-50.54	5800	20240805	2.24	11990	-50.54	20240110	5800	2.24	20240805	11990	-50.54	20240110	5800	2.24	20240805	2.26	N	071670	500	50 억		118194	N	N	0	N	00	N
110	20241112	120601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5950	-100	5	-1.65	86905540	14725	84.34	6010	6050	5850	7860	4240	6050	5901.90	1.18	0	-2245	6390	6220	6100	5930	5810	6160	5870	50	1810	500	4230	10	1	10000000	595	37.42	0.69	12	0.15	159.00	8574.00	11990	20240110	-50.38	5800	20240805	2.59	11990	-50.38	20240110	5800	2.59	20240805	11990	-50.38	20240110	5800	2.59	20240805	2.26	N	071670	500	50 억		118194	N	N	0	N	00	N
111	20241112	110559	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5880	-170	5	-2.81	75594330	12798	73.30	6010	6050	5850	7860	4240	6050	5906.73	1.18	0	-2039	6390	6220	6100	5930	5810	6160	5870	50	1810	500	4230	10	1	10000000	588	36.98	0.69	12	0.13	159.00	8574.00	11990	20240110	-50.96	5800	20240805	1.38	11990	-50.96	20240110	5800	1.38	20240805	11990	-50.96	20240110	5800	1.38	20240805	2.26	N	071670	500	50 억		118194	N	N	0	N	00	N
112	20241112	100558	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5910	-140	5	-2.31	44124010	7462	42.74	6010	6050	5860	7860	4240	6050	5913.16	1.18	0	-2834	6390	6220	6100	5930	5810	6160	5870	50	1810	500	4230	10	1	10000000	591	37.17	0.69	12	0.07	159.00	8574.00	11990	20240110	-50.71	5800	20240805	1.90	11990	-50.71	20240110	5800	1.90	20240805	11990	-50.71	20240110	5800	1.90	20240805	2.26	N	071670	500	50 억		118194	N	N	0	N	00	N
113	20241112	090557	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6050	0	3	0.00	3654120	608	3.48	6010	6050	6010	7860	4240	6050	6010.07	1.18	0	6	6390	6220	6100	5930	5810	6160	5870	50	1810	500	4230	10	1	10000000	605	38.05	0.71	12	0.01	159.00	8574.00	11990	20240110	-49.54	5800	20240805	4.31	11990	-49.54	20240110	5800	4.31	20240805	11990	-49.54	20240110	5800	4.31	20240805	2.26	N	071670	500	50 억		118194	N	N	0	N	00	N
114	20241111	160554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6050	-230	5	-3.66	105640660	17387	205.50	6270	6270	5980	8160	4400	6280	6076.43	1.22	0	-3904	6400	6340	6270	6210	6140	6370	6240	50	1880	500	4390	10	1	10000000	605	38.05	0.71	12	0.17	159.00	8574.00	11990	20240110	-49.54	5800	20240805	4.31	11990	-49.54	20240110	5800	4.31	20240805	11990	-49.54	20240110	5800	4.31	20240805	2.25	N	071670	500	50 억		122099	N	N	0	N	00	N
115	20241111	150613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5990	-290	5	-4.62	97847370	16095	190.23	6270	6270	5980	8160	4400	6280	6079.36	1.22	0	-3676	6400	6340	6270	6210	6140	6370	6240	50	1880	500	4390	10	1	10000000	599	37.67	0.70	12	0.16	159.00	8574.00	11990	20240110	-50.04	5800	20240805	3.28	11990	-50.04	20240110	5800	3.28	20240805	11990	-50.04	20240110	5800	3.28	20240805	2.25	N	071670	500	50 억		122099	N	N	0	N	00	N
116	20241111	140604	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6010	-270	5	-4.30	88553780	14548	171.94	6270	6270	5980	8160	4400	6280	6087.01	1.22	0	-3350	6400	6340	6270	6210	6140	6370	6240	50	1880	500	4390	10	1	10000000	601	37.80	0.70	12	0.15	159.00	8574.00	11990	20240110	-49.87	5800	20240805	3.62	11990	-49.87	20240110	5800	3.62	20240805	11990	-49.87	20240110	5800	3.62	20240805	2.25	N	071670	500	50 억		122099	N	N	0	N	00	N
117	20241111	130600	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6060	-220	5	-3.50	69972990	11458	135.42	6270	6270	6030	8160	4400	6280	6106.91	1.22	0	-1990	6400	6340	6270	6210	6140	6370	6240	50	1880	500	4390	10	1	10000000	606	38.11	0.71	12	0.11	159.00	8574.00	11990	20240110	-49.46	5800	20240805	4.48	11990	-49.46	20240110	5800	4.48	20240805	11990	-49.46	20240110	5800	4.48	20240805	2.25	N	071670	500	50 억		122099	N	N	0	N	00	N
118	20241111	120557	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6040	-240	5	-3.82	61916940	10124	119.65	6270	6270	6040	8160	4400	6280	6115.86	1.22	0	-1846	6400	6340	6270	6210	6140	6370	6240	50	1880	500	4390	10	1	10000000	604	37.99	0.70	12	0.10	159.00	8574.00	11990	20240110	-49.62	5800	20240805	4.14	11990	-49.62	20240110	5800	4.14	20240805	11990	-49.62	20240110	5800	4.14	20240805	2.25	N	071670	500	50 억		122099	N	N	0	N	00	N
119	20241111	110557	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6080	-200	5	-3.18	41597000	6769	80.00	6270	6270	6060	8160	4400	6280	6145.22	1.22	0	-1688	6400	6340	6270	6210	6140	6370	6240	50	1880	500	4390	10	1	10000000	608	38.24	0.71	12	0.07	159.00	8574.00	11990	20240110	-49.29	5800	20240805	4.83	11990	-49.29	20240110	5800	4.83	20240805	11990	-49.29	20240110	5800	4.83	20240805	2.25	N	071670	500	50 억		122099	N	N	0	N	00	N
120	20241111	100555	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6100	-180	5	-2.87	30454160	4941	58.40	6270	6270	6100	8160	4400	6280	6163.56	1.22	0	-1269	6400	6340	6270	6210	6140	6370	6240	50	1880	500	4390	10	1	10000000	610	38.36	0.71	12	0.05	159.00	8574.00	11990	20240110	-49.12	5800	20240805	5.17	11990	-49.12	20240110	5800	5.17	20240805	11990	-49.12	20240110	5800	5.17	20240805	2.25	N	071670	500	50 억		122099	N	N	0	N	00	N
121	20241111	090552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6210	-70	5	-1.11	5593770	899	10.63	6270	6270	6210	8160	4400	6280	6222.21	1.22	0	389	6400	6340	6270	6210	6140	6370	6240	50	1880	500	4390	10	1	10000000	621	39.06	0.72	12	0.01	159.00	8574.00	11990	20240110	-48.21	5800	20240805	7.07	11990	-48.21	20240110	5800	7.07	20240805	11990	-48.21	20240110	5800	7.07	20240805	2.25	N	071670	500	50 억		122099	N	N	0	N	00	N
122	20241108	160548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6280	40	2	0.64	52853390	8446	86.73	6240	6330	6200	8110	4370	6240	6257.80	1.21	0	728	6326	6282	6206	6162	6086	6305	6185	50	1870	500	4360	10	1	10000000	628	39.50	0.73	12	0.08	159.00	8574.00	11990	20240110	-47.62	5800	20240805	8.28	11990	-47.62	20240110	5800	8.28	20240805	11990	-47.62	20240110	5800	8.28	20240805	2.27	N	071670	500	50 억		121371	N	N	0	N	00	N
123	20241108	150556	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6240	0	3	0.00	50885300	8131	83.50	6240	6330	6200	8110	4370	6240	6258.18	1.21	0	727	6326	6282	6206	6162	6086	6305	6185	50	1870	500	4360	10	1	10000000	624	39.25	0.73	12	0.08	159.00	8574.00	11990	20240110	-47.96	5800	20240805	7.59	11990	-47.96	20240110	5800	7.59	20240805	11990	-47.96	20240110	5800	7.59	20240805	2.27	N	071670	500	50 억		121371	N	N	0	N	00	N
124	20241108	140555	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6250	10	2	0.16	50524510	8073	82.90	6240	6330	6200	8110	4370	6240	6258.46	1.21	0	729	6326	6282	6206	6162	6086	6305	6185	50	1870	500	4360	10	1	10000000	625	39.31	0.73	12	0.08	159.00	8574.00	11990	20240110	-47.87	5800	20240805	7.76	11990	-47.87	20240110	5800	7.76	20240805	11990	-47.87	20240110	5800	7.76	20240805	2.27	N	071670	500	50 억		121371	N	N	0	N	00	N
125	20241108	130555	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6280	40	2	0.64	50430370	8058	82.75	6240	6330	6200	8110	4370	6240	6258.42	1.21	0	743	6326	6282	6206	6162	6086	6305	6185	50	1870	500	4360	10	1	10000000	628	39.50	0.73	12	0.08	159.00	8574.00	11990	20240110	-47.62	5800	20240805	8.28	11990	-47.62	20240110	5800	8.28	20240805	11990	-47.62	20240110	5800	8.28	20240805	2.27	N	071670	500	50 억		121371	N	N	0	N	00	N
126	20241108	120555	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6280	40	2	0.64	37548540	5990	61.51	6240	6330	6200	8110	4370	6240	6268.54	1.21	0	753	6326	6282	6206	6162	6086	6305	6185	50	1870	500	4360	10	1	10000000	628	39.50	0.73	12	0.06	159.00	8574.00	11990	20240110	-47.62	5800	20240805	8.28	11990	-47.62	20240110	5800	8.28	20240805	11990	-47.62	20240110	5800	8.28	20240805	2.27	N	071670	500	50 억		121371	N	N	0	N	00	N
127	20241108	110554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6290	50	2	0.80	33746410	5381	55.26	6240	6330	6200	8110	4370	6240	6271.40	1.21	0	539	6326	6282	6206	6162	6086	6305	6185	50	1870	500	4360	10	1	10000000	629	39.56	0.73	12	0.05	159.00	8574.00	11990	20240110	-47.54	5800	20240805	8.45	11990	-47.54	20240110	5800	8.45	20240805	11990	-47.54	20240110	5800	8.45	20240805	2.27	N	071670	500	50 억		121371	N	N	0	N	00	N
128	20241108	100603	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6330	90	2	1.44	23976040	3820	39.23	6240	6330	6200	8110	4370	6240	6276.45	1.21	0	525	6326	6282	6206	6162	6086	6305	6185	50	1870	500	4360	10	1	10000000	633	39.81	0.74	12	0.04	159.00	8574.00	11990	20240110	-47.21	5800	20240805	9.14	11990	-47.21	20240110	5800	9.14	20240805	11990	-47.21	20240110	5800	9.14	20240805	2.27	N	071670	500	50 억		121371	N	N	0	N	00	N
129	20241108	090549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6290	50	2	0.80	1533920	244	2.51	6240	6290	6240	8110	4370	6240	6286.56	1.21	0	38	6326	6282	6206	6162	6086	6305	6185	50	1870	500	4360	10	1	10000000	629	39.56	0.73	12	0.00	159.00	8574.00	11990	20240110	-47.54	5800	20240805	8.45	11990	-47.54	20240110	5800	8.45	20240805	11990	-47.54	20240110	5800	8.45	20240805	2.27	N	071670	500	50 억		121371	N	N	0	N	00	N
130	20241107	160551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6240	20	2	0.32	60211090	9733	187.68	6160	6250	6130	8080	4360	6220	6186.28	1.21	0	260	6380	6300	6170	6090	5960	6340	6130	50	1860	500	4350	10	1	10000000	624	39.25	0.73	12	0.10	159.00	8574.00	11990	20240110	-47.96	5800	20240805	7.59	11990	-47.96	20240110	5800	7.59	20240805	11990	-47.96	20240110	5800	7.59	20240805	2.27	N	071670	500	50 억		121076	N	N	0	N	00	N
131	20241107	150552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6250	30	2	0.48	59842670	9674	186.54	6160	6250	6130	8080	4360	6220	6185.93	1.21	0	260	6380	6300	6170	6090	5960	6340	6130	50	1860	500	4350	10	1	10000000	625	39.31	0.73	12	0.10	159.00	8574.00	11990	20240110	-47.87	5800	20240805	7.76	11990	-47.87	20240110	5800	7.76	20240805	11990	-47.87	20240110	5800	7.76	20240805	2.27	N	071670	500	50 억		121076	N	N	0	N	00	N
132	20241107	140554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6250	30	2	0.48	55616730	8995	173.45	6160	6250	6130	8080	4360	6220	6183.07	1.21	0	209	6380	6300	6170	6090	5960	6340	6130	50	1860	500	4350	10	1	10000000	625	39.31	0.73	12	0.09	159.00	8574.00	11990	20240110	-47.87	5800	20240805	7.76	11990	-47.87	20240110	5800	7.76	20240805	11990	-47.87	20240110	5800	7.76	20240805	2.27	N	071670	500	50 억		121076	N	N	0	N	00	N
133	20241107	130555	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6250	30	2	0.48	50950820	8247	159.02	6160	6250	6130	8080	4360	6220	6178.10	1.21	0	56	6380	6300	6170	6090	5960	6340	6130	50	1860	500	4350	10	1	10000000	625	39.31	0.73	12	0.08	159.00	8574.00	11990	20240110	-47.87	5800	20240805	7.76	11990	-47.87	20240110	5800	7.76	20240805	11990	-47.87	20240110	5800	7.76	20240805	2.27	N	071670	500	50 억		121076	N	N	0	N	00	N
134	20241107	120553	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6250	30	2	0.48	48432070	7844	151.25	6160	6250	6130	8080	4360	6220	6174.41	1.21	0	56	6380	6300	6170	6090	5960	6340	6130	50	1860	500	4350	10	1	10000000	625	39.31	0.73	12	0.08	159.00	8574.00	11990	20240110	-47.87	5800	20240805	7.76	11990	-47.87	20240110	5800	7.76	20240805	11990	-47.87	20240110	5800	7.76	20240805	2.27	N	071670	500	50 억		121076	N	N	0	N	00	N
135	20241107	110552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6170	-50	5	-0.80	40996680	6646	128.15	6160	6230	6130	8080	4360	6220	6168.62	1.21	0	-449	6380	6300	6170	6090	5960	6340	6130	50	1860	500	4350	10	1	10000000	617	38.81	0.72	12	0.07	159.00	8574.00	11990	20240110	-48.54	5800	20240805	6.38	11990	-48.54	20240110	5800	6.38	20240805	11990	-48.54	20240110	5800	6.38	20240805	2.27	N	071670	500	50 억		121076	N	N	0	N	00	N
136	20241107	100551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6170	-50	5	-0.80	13673720	2207	42.56	6160	6230	6160	8080	4360	6220	6195.61	1.21	0	-688	6380	6300	6170	6090	5960	6340	6130	50	1860	500	4350	10	1	10000000	617	38.81	0.72	12	0.02	159.00	8574.00	11990	20240110	-48.54	5800	20240805	6.38	11990	-48.54	20240110	5800	6.38	20240805	11990	-48.54	20240110	5800	6.38	20240805	2.27	N	071670	500	50 억		121076	N	N	0	N	00	N
137	20241107	090551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6220	0	3	0.00	6145580	992	19.13	6160	6220	6160	8080	4360	6220	6195.14	1.21	0	-423	6380	6300	6170	6090	5960	6340	6130	50	1860	500	4350	10	1	10000000	622	39.12	0.73	12	0.01	159.00	8574.00	11990	20240110	-48.12	5800	20240805	7.24	11990	-48.12	20240110	5800	7.24	20240805	11990	-48.12	20240110	5800	7.24	20240805	2.27	N	071670	500	50 억		121076	N	N	0	N	00	N
138	20241106	160554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6220	50	2	0.81	31794570	5186	88.56	6170	6250	6040	8020	4320	6170	6130.85	1.21	0	-237	6270	6220	6160	6110	6050	6245	6135	50	1850	500	4310	10	1	10000000	622	39.12	0.73	12	0.05	159.00	8574.00	11990	20240110	-48.12	5800	20240805	7.24	11990	-48.12	20240110	5800	7.24	20240805	11990	-48.12	20240110	5800	7.24	20240805	2.22	N	071670	500	50 억		121313	N	N	0	N	00	N
139	20241106	150611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6130	-40	5	-0.65	29321410	4783	81.68	6170	6250	6040	8020	4320	6170	6130.34	1.21	0	-180	6270	6220	6160	6110	6050	6245	6135	50	1850	500	4310	10	1	10000000	613	38.55	0.71	12	0.05	159.00	8574.00	11990	20240110	-48.87	5800	20240805	5.69	11990	-48.87	20240110	5800	5.69	20240805	11990	-48.87	20240110	5800	5.69	20240805	2.22	N	071670	500	50 억		121313	N	N	0	N	00	N
140	20241106	140607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6090	-80	5	-1.30	21025080	3415	58.32	6170	6250	6070	8020	4320	6170	6156.69	1.21	0	-572	6270	6220	6160	6110	6050	6245	6135	50	1850	500	4310	10	1	10000000	609	38.30	0.71	12	0.03	159.00	8574.00	11990	20240110	-49.21	5800	20240805	5.00	11990	-49.21	20240110	5800	5.00	20240805	11990	-49.21	20240110	5800	5.00	20240805	2.22	N	071670	500	50 억		121313	N	N	0	N	00	N
141	20241106	130613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6090	-80	5	-1.30	19261500	3125	53.36	6170	6250	6090	8020	4320	6170	6163.68	1.21	0	-457	6270	6220	6160	6110	6050	6245	6135	50	1850	500	4310	10	1	10000000	609	38.30	0.71	12	0.03	159.00	8574.00	11990	20240110	-49.21	5800	20240805	5.00	11990	-49.21	20240110	5800	5.00	20240805	11990	-49.21	20240110	5800	5.00	20240805	2.22	N	071670	500	50 억		121313	N	N	0	N	00	N
142	20241106	120554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6170	0	3	0.00	11032340	1779	30.38	6170	6250	6170	8020	4320	6170	6201.43	1.21	0	302	6270	6220	6160	6110	6050	6245	6135	50	1850	500	4310	10	1	10000000	617	38.81	0.72	12	0.02	159.00	8574.00	11990	20240110	-48.54	5800	20240805	6.38	11990	-48.54	20240110	5800	6.38	20240805	11990	-48.54	20240110	5800	6.38	20240805	2.22	N	071670	500	50 억		121313	N	N	0	N	00	N
143	20241106	110559	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6200	30	2	0.49	8971680	1446	24.69	6170	6250	6170	8020	4320	6170	6204.48	1.21	0	335	6270	6220	6160	6110	6050	6245	6135	50	1850	500	4310	10	1	10000000	620	38.99	0.72	12	0.01	159.00	8574.00	11990	20240110	-48.29	5800	20240805	6.90	11990	-48.29	20240110	5800	6.90	20240805	11990	-48.29	20240110	5800	6.90	20240805	2.22	N	071670	500	50 억		121313	N	N	0	N	00	N
144	20241106	100600	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6240	70	2	1.13	8455650	1363	23.28	6170	6240	6170	8020	4320	6170	6203.71	1.21	0	337	6270	6220	6160	6110	6050	6245	6135	50	1850	500	4310	10	1	10000000	624	39.25	0.73	12	0.01	159.00	8574.00	11990	20240110	-47.96	5800	20240805	7.59	11990	-47.96	20240110	5800	7.59	20240805	11990	-47.96	20240110	5800	7.59	20240805	2.22	N	071670	500	50 억		121313	N	N	0	N	00	N
145	20241106	090557	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6200	30	2	0.49	345550	56	0.96	6170	6200	6170	8020	4320	6170	6170.54	1.21	0	0	6270	6220	6160	6110	6050	6245	6135	50	1850	500	4310	10	1	10000000	620	38.99	0.72	12	0.00	159.00	8574.00	11990	20240110	-48.29	5800	20240805	6.90	11990	-48.29	20240110	5800	6.90	20240805	11990	-48.29	20240110	5800	6.90	20240805	2.22	N	071670	500	50 억		121313	N	N	0	N	00	N
146	20241105	160541	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6170	10	2	0.16	36187260	5856	44.93	6100	6210	6100	8000	4320	6160	6179.52	1.20	0	1326	6306	6232	6116	6042	5926	6270	6080	50	1840	500	4310	10	1	10000000	617	38.81	0.72	12	0.06	159.00	8574.00	11990	20240110	-48.54	5800	20240805	6.38	11990	-48.54	20240110	5800	6.38	20240805	11990	-48.54	20240110	5800	6.38	20240805	2.24	N	071670	500	50 억		119980	N	N	0	N	00	N
147	20241105	150551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6190	30	2	0.49	34853670	5640	43.27	6100	6210	6100	8000	4320	6160	6179.73	1.20	0	1438	6306	6232	6116	6042	5926	6270	6080	50	1840	500	4310	10	1	10000000	619	38.93	0.72	12	0.06	159.00	8574.00	11990	20240110	-48.37	5800	20240805	6.72	11990	-48.37	20240110	5800	6.72	20240805	11990	-48.37	20240110	5800	6.72	20240805	2.24	N	071670	500	50 억		119980	N	N	0	N	00	N
148	20241105	140549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6200	40	2	0.65	18204840	2952	22.65	6100	6210	6100	8000	4320	6160	6166.95	1.20	0	403	6306	6232	6116	6042	5926	6270	6080	50	1840	500	4310	10	1	10000000	620	38.99	0.72	12	0.03	159.00	8574.00	11990	20240110	-48.29	5800	20240805	6.90	11990	-48.29	20240110	5800	6.90	20240805	11990	-48.29	20240110	5800	6.90	20240805	2.24	N	071670	500	50 억		119980	N	N	0	N	00	N
149	20241105	130550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6180	20	2	0.32	8616380	1403	10.76	6100	6200	6100	8000	4320	6160	6141.40	1.20	0	330	6306	6232	6116	6042	5926	6270	6080	50	1840	500	4310	10	1	10000000	618	38.87	0.72	12	0.01	159.00	8574.00	11990	20240110	-48.46	5800	20240805	6.55	11990	-48.46	20240110	5800	6.55	20240805	11990	-48.46	20240110	5800	6.55	20240805	2.24	N	071670	500	50 억		119980	N	N	0	N	00	N
150	20241105	120546	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6150	-10	5	-0.16	8560760	1394	10.70	6100	6200	6100	8000	4320	6160	6141.15	1.20	0	330	6306	6232	6116	6042	5926	6270	6080	50	1840	500	4310	10	1	10000000	615	38.68	0.72	12	0.01	159.00	8574.00	11990	20240110	-48.71	5800	20240805	6.03	11990	-48.71	20240110	5800	6.03	20240805	11990	-48.71	20240110	5800	6.03	20240805	2.24	N	071670	500	50 억		119980	N	N	0	N	00	N
151	20241105	110538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6140	-20	5	-0.32	2596150	423	3.25	6100	6200	6100	8000	4320	6160	6137.47	1.20	0	199	6306	6232	6116	6042	5926	6270	6080	50	1840	500	4310	10	1	10000000	614	38.62	0.72	12	0.00	159.00	8574.00	11990	20240110	-48.79	5800	20240805	5.86	11990	-48.79	20240110	5800	5.86	20240805	11990	-48.79	20240110	5800	5.86	20240805	2.24	N	071670	500	50 억		119980	N	N	0	N	00	N
152	20241105	100546	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6160	0	3	0.00	2460700	401	3.08	6100	6200	6100	8000	4320	6160	6136.41	1.20	0	199	6306	6232	6116	6042	5926	6270	6080	50	1840	500	4310	10	1	10000000	616	38.74	0.72	12	0.00	159.00	8574.00	11990	20240110	-48.62	5800	20240805	6.21	11990	-48.62	20240110	5800	6.21	20240805	11990	-48.62	20240110	5800	6.21	20240805	2.24	N	071670	500	50 억		119980	N	N	0	N	00	N
153	20241105	090544	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6190	30	2	0.49	1480390	242	1.86	6100	6200	6100	8000	4320	6160	6117.31	1.20	0	132	6306	6232	6116	6042	5926	6270	6080	50	1840	500	4310	10	1	10000000	619	38.93	0.72	12	0.00	159.00	8574.00	11990	20240110	-48.37	5800	20240805	6.72	11990	-48.37	20240110	5800	6.72	20240805	11990	-48.37	20240110	5800	6.72	20240805	2.24	N	071670	500	50 억		119980	N	N	0	N	00	N
154	20241104	160541	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6160	60	2	0.98	79709930	13030	105.22	6010	6190	6000	7930	4270	6100	6117.42	1.19	0	775	6166	6132	6066	6032	5966	6150	6050	50	1830	500	4270	10	1	10000000	616	38.74	0.72	12	0.13	159.00	8574.00	11990	20240110	-48.62	5800	20240805	6.21	11990	-48.62	20240110	5800	6.21	20240805	11990	-48.62	20240110	5800	6.21	20240805	2.25	N	071670	500	50 억		119205	N	N	0	N	00	N
155	20241104	150550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6150	50	2	0.82	79155610	12940	104.50	6010	6190	6000	7930	4270	6100	6117.13	1.19	0	777	6166	6132	6066	6032	5966	6150	6050	50	1830	500	4270	10	1	10000000	615	38.68	0.72	12	0.13	159.00	8574.00	11990	20240110	-48.71	5800	20240805	6.03	11990	-48.71	20240110	5800	6.03	20240805	11990	-48.71	20240110	5800	6.03	20240805	2.25	N	071670	500	50 억		119205	N	N	0	N	00	N
156	20241104	140541	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6150	50	2	0.82	76884030	12570	101.51	6010	6190	6000	7930	4270	6100	6116.47	1.19	0	722	6166	6132	6066	6032	5966	6150	6050	50	1830	500	4270	10	1	10000000	615	38.68	0.72	12	0.13	159.00	8574.00	11990	20240110	-48.71	5800	20240805	6.03	11990	-48.71	20240110	5800	6.03	20240805	11990	-48.71	20240110	5800	6.03	20240805	2.25	N	071670	500	50 억		119205	N	N	0	N	00	N
157	20241104	130527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6160	60	2	0.98	72662890	11883	95.96	6010	6190	6000	7930	4270	6100	6114.86	1.19	0	458	6166	6132	6066	6032	5966	6150	6050	50	1830	500	4270	10	1	10000000	616	38.74	0.72	12	0.12	159.00	8574.00	11990	20240110	-48.62	5800	20240805	6.21	11990	-48.62	20240110	5800	6.21	20240805	11990	-48.62	20240110	5800	6.21	20240805	2.25	N	071670	500	50 억		119205	N	N	0	N	00	N
158	20241104	120534	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6170	70	2	1.15	66024310	10805	87.26	6010	6190	6000	7930	4270	6100	6110.53	1.19	0	463	6166	6132	6066	6032	5966	6150	6050	50	1830	500	4270	10	1	10000000	617	38.81	0.72	12	0.11	159.00	8574.00	11990	20240110	-48.54	5800	20240805	6.38	11990	-48.54	20240110	5800	6.38	20240805	11990	-48.54	20240110	5800	6.38	20240805	2.25	N	071670	500	50 억		119205	N	N	0	N	00	N
159	20241104	110530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6190	90	2	1.48	51695230	8479	68.47	6010	6190	6000	7930	4270	6100	6096.85	1.19	0	438	6166	6132	6066	6032	5966	6150	6050	50	1830	500	4270	10	1	10000000	619	38.93	0.72	12	0.08	159.00	8574.00	11990	20240110	-48.37	5800	20240805	6.72	11990	-48.37	20240110	5800	6.72	20240805	11990	-48.37	20240110	5800	6.72	20240805	2.25	N	071670	500	50 억		119205	N	N	0	N	00	N
160	20241104	100524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6180	80	2	1.31	23986950	3959	31.97	6010	6180	6000	7930	4270	6100	6058.84	1.19	0	389	6166	6132	6066	6032	5966	6150	6050	50	1830	500	4270	10	1	10000000	618	38.87	0.72	12	0.04	159.00	8574.00	11990	20240110	-48.46	5800	20240805	6.55	11990	-48.46	20240110	5800	6.55	20240805	11990	-48.46	20240110	5800	6.55	20240805	2.25	N	071670	500	50 억		119205	N	N	0	N	00	N
161	20241104	090530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6120	20	2	0.33	4592300	764	6.17	6010	6120	6010	7930	4270	6100	6010.86	1.19	0	16	6166	6132	6066	6032	5966	6150	6050	50	1830	500	4270	10	1	10000000	612	38.49	0.71	12	0.01	159.00	8574.00	11990	20240110	-48.96	5800	20240805	5.52	11990	-48.96	20240110	5800	5.52	20240805	11990	-48.96	20240110	5800	5.52	20240805	2.25	N	071670	500	50 억		119205	N	N	0	N	00	N
162	20241101	160513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6100	-10	5	-0.16	74819400	12383	194.89	6040	6100	6000	7940	4280	6110	6041.94	1.20	0	-916	6336	6222	6166	6052	5996	6195	6025	50	1830	500	4270	10	1	10000000	610	38.36	0.71	12	0.12	159.00	8574.00	11990	20240110	-49.12	5800	20240805	5.17	11990	-49.12	20240110	5800	5.17	20240805	11990	-49.12	20240110	5800	5.17	20240805	2.30	N	071670	500	50 억		120113	N	N	0	N	00	N
163	20241101	150525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6080	-30	5	-0.49	67363780	11147	175.43	6040	6100	6000	7940	4280	6110	6043.04	1.20	0	-571	6336	6222	6166	6052	5996	6195	6025	50	1830	500	4270	10	1	10000000	608	38.24	0.71	12	0.11	159.00	8574.00	11990	20240110	-49.29	5800	20240805	4.83	11990	-49.29	20240110	5800	4.83	20240805	11990	-49.29	20240110	5800	4.83	20240805	2.30	N	071670	500	50 억		120113	N	N	0	N	00	N
164	20241101	140513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6040	-70	5	-1.15	60630920	10031	157.87	6040	6100	6010	7940	4280	6110	6044.16	1.20	0	-460	6336	6222	6166	6052	5996	6195	6025	50	1830	500	4270	10	1	10000000	604	37.99	0.70	12	0.10	159.00	8574.00	11990	20240110	-49.62	5800	20240805	4.14	11990	-49.62	20240110	5800	4.14	20240805	11990	-49.62	20240110	5800	4.14	20240805	2.30	N	071670	500	50 억		120113	N	N	0	N	00	N
165	20241101	130611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6050	-60	5	-0.98	56636560	9370	147.47	6040	6100	6010	7940	4280	6110	6044.25	1.20	0	-359	6336	6222	6166	6052	5996	6195	6025	50	1830	500	4270	10	1	10000000	605	38.05	0.71	12	0.09	159.00	8574.00	11990	20240110	-49.54	5800	20240805	4.31	11990	-49.54	20240110	5800	4.31	20240805	11990	-49.54	20240110	5800	4.31	20240805	2.30	N	071670	500	50 억		120113	N	N	0	N	00	N
166	20241101	120611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6020	-90	5	-1.47	54949440	9091	143.08	6040	6100	6010	7940	4280	6110	6044.16	1.20	0	-359	6336	6222	6166	6052	5996	6195	6025	50	1830	500	4270	10	1	10000000	602	37.86	0.70	12	0.09	159.00	8574.00	11990	20240110	-49.79	5800	20240805	3.79	11990	-49.79	20240110	5800	3.79	20240805	11990	-49.79	20240110	5800	3.79	20240805	2.30	N	071670	500	50 억		120113	N	N	0	N	00	N
167	20241101	110609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6100	-10	5	-0.16	31895190	5262	82.81	6040	6100	6020	7940	4280	6110	6061.14	1.20	0	-480	6336	6222	6166	6052	5996	6195	6025	50	1830	500	4270	10	1	10000000	610	38.36	0.71	12	0.05	159.00	8574.00	11990	20240110	-49.12	5800	20240805	5.17	11990	-49.12	20240110	5800	5.17	20240805	11990	-49.12	20240110	5800	5.17	20240805	2.30	N	071670	500	50 억		120113	N	N	0	N	00	N
168	20241101	100610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6020	-90	5	-1.47	12453190	2057	32.37	6040	6100	6020	7940	4280	6110	6053.23	1.20	0	-376	6336	6222	6166	6052	5996	6195	6025	50	1830	500	4270	10	1	10000000	602	37.86	0.70	12	0.02	159.00	8574.00	11990	20240110	-49.79	5800	20240805	3.79	11990	-49.79	20240110	5800	3.79	20240805	11990	-49.79	20240110	5800	3.79	20240805	2.30	N	071670	500	50 억		120113	N	N	0	N	00	N
169	20241101	090609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6100	-10	5	-0.16	1481960	245	3.86	6040	6100	6040	7940	4280	6110	6040.28	1.20	0	-31	6336	6222	6166	6052	5996	6195	6025	50	1830	500	4270	10	1	10000000	610	38.36	0.71	12	0.00	159.00	8574.00	11990	20240110	-49.12	5800	20240805	5.17	11990	-49.12	20240110	5800	5.17	20240805	11990	-49.12	20240110	5800	5.17	20240805	2.30	N	071670	500	50 억		120113	N	N	0	N	00	N