KissMeData/071670/price/prices-20241001.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	20241031	160706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6110	-70	5	-1.13	39027100	6328	106.01	6140	6280	6110	8030	4330	6180	6167.37	1.20	0	564	6400	6290	6200	6090	6000	6245	6045	50	1850	500	4320	10	1	10000000	611	38.43	0.71	12	0.06	159.00	8574.00	11990	20240110	-49.04	5800	20240805	5.34	11990	-49.04	20240110	5800	5.34	20240805	11990	-49.04	20240110	5800	5.34	20240805	2.33	N	071670	500	50 억		119549	N	N	0	N	00	N
3	20241031	150714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6150	-30	5	-0.49	32013240	5182	86.82	6140	6280	6140	8030	4330	6180	6177.78	1.20	0	1433	6400	6290	6200	6090	6000	6245	6045	50	1850	500	4320	10	1	10000000	615	38.68	0.72	12	0.05	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	2.33	N	071670	500	50 억		119549	N	N	0	N	00	N
4	20241031	140713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6170	-10	5	-0.16	27423220	4435	74.30	6140	6280	6140	8030	4330	6180	6183.36	1.20	0	1367	6400	6290	6200	6090	6000	6245	6045	50	1850	500	4320	10	1	10000000	617	38.81	0.72	12	0.04	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	2.33	N	071670	500	50 억		119549	N	N	0	N	00	N
5	20241031	130712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6210	30	2	0.49	13322260	2148	35.99	6140	6280	6140	8030	4330	6180	6202.17	1.20	0	275	6400	6290	6200	6090	6000	6245	6045	50	1850	500	4320	10	1	10000000	621	39.06	0.72	12	0.02	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	2.33	N	071670	500	50 억		119549	N	N	0	N	00	N
6	20241031	120713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6200	20	2	0.32	4464020	721	12.08	6140	6220	6140	8030	4330	6180	6191.43	1.20	0	-154	6400	6290	6200	6090	6000	6245	6045	50	1850	500	4320	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	2.33	N	071670	500	50 억		119549	N	N	0	N	00	N
7	20241031	110713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6190	10	2	0.16	2093730	338	5.66	6140	6220	6140	8030	4330	6180	6194.47	1.20	0	-144	6400	6290	6200	6090	6000	6245	6045	50	1850	500	4320	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	2.33	N	071670	500	50 억		119549	N	N	0	N	00	N
8	20241031	100712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6200	20	2	0.32	1982410	320	5.36	6140	6220	6140	8030	4330	6180	6195.03	1.20	0	-142	6400	6290	6200	6090	6000	6245	6045	50	1850	500	4320	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	2.33	N	071670	500	50 억		119549	N	N	0	N	00	N
9	20241031	090710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6220	40	2	0.65	1024540	165	2.76	6140	6220	6140	8030	4330	6180	6209.33	1.20	0	-131	6400	6290	6200	6090	6000	6245	6045	50	1850	500	4320	10	1	10000000	622	39.12	0.73	12	0.00	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	2.33	N	071670	500	50 억		119549	N	N	0	N	00	N
10	20241030	160708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6180	10	2	0.16	37169130	5969	119.45	6190	6310	6110	8020	4320	6170	6227.03	1.20	0	-702	6336	6252	6196	6112	6056	6295	6155	50	1850	500	4310	10	1	10000000	618	38.87	0.72	12	0.06	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	2.34	N	071670	500	50 억		120244	N	N	0	N	00	N
11	20241030	150725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6180	10	2	0.16	29131550	4669	93.44	6190	6310	6110	8020	4320	6170	6239.36	1.20	0	-503	6336	6252	6196	6112	6056	6295	6155	50	1850	500	4310	10	1	10000000	618	38.87	0.72	12	0.05	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	2.34	N	071670	500	50 억		120244	N	N	0	N	00	N
12	20241030	140712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6180	10	2	0.16	26747400	4283	85.71	6190	6310	6110	8020	4320	6170	6245.02	1.20	0	-423	6336	6252	6196	6112	6056	6295	6155	50	1850	500	4310	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	2.34	N	071670	500	50 억		120244	N	N	0	N	00	N
13	20241030	130715	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6170	0	3	0.00	25974160	4158	83.21	6190	6310	6110	8020	4320	6170	6246.79	1.20	0	-423	6336	6252	6196	6112	6056	6295	6155	50	1850	500	4310	10	1	10000000	617	38.81	0.72	12	0.04	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	2.34	N	071670	500	50 억		120244	N	N	0	N	00	N
14	20241030	120724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6290	120	2	1.94	22517510	3601	72.06	6190	6310	6110	8020	4320	6170	6253.13	1.20	0	-336	6336	6252	6196	6112	6056	6295	6155	50	1850	500	4310	10	1	10000000	629	39.56	0.73	12	0.04	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	2.34	N	071670	500	50 억		120244	N	N	0	N	00	N
15	20241030	110712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6290	120	2	1.94	22216350	3553	71.10	6190	6310	6110	8020	4320	6170	6252.84	1.20	0	-349	6336	6252	6196	6112	6056	6295	6155	50	1850	500	4310	10	1	10000000	629	39.56	0.73	12	0.04	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	2.34	N	071670	500	50 억		120244	N	N	0	N	00	N
16	20241030	100710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6230	60	2	0.97	19502350	3119	62.42	6190	6310	6110	8020	4320	6170	6252.76	1.20	0	-269	6336	6252	6196	6112	6056	6295	6155	50	1850	500	4310	10	1	10000000	623	39.18	0.73	12	0.03	159.00	8574.00	11990	20240110	-48.04	5800	20240805	7.41	11990	-48.04	20240110	5800	7.41	20240805	11990	-48.04	20240110	5800	7.41	20240805	2.34	N	071670	500	50 억		120244	N	N	0	N	00	N
17	20241030	090714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6190	20	2	0.32	1337140	216	4.32	6190	6200	6190	8020	4320	6170	6190.46	1.20	0	0	6336	6252	6196	6112	6056	6295	6155	50	1850	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	2.34	N	071670	500	50 억		120244	N	N	0	N	00	N
18	20241029	160648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6170	-110	5	-1.75	30829490	4997	55.95	6150	6280	6140	8160	4400	6280	6169.60	1.21	0	-898	6380	6330	6240	6190	6100	6355	6215	50	1880	500	4390	10	1	10000000	617	38.81	0.72	12	0.05	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	2.32	N	071670	500	50 억		121126	N	N	0	N	00	N
19	20241029	150700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6170	-110	5	-1.75	28088140	4552	50.97	6150	6280	6140	8160	4400	6280	6170.51	1.21	0	-775	6380	6330	6240	6190	6100	6355	6215	50	1880	500	4390	10	1	10000000	617	38.81	0.72	12	0.05	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	2.32	N	071670	500	50 억		121126	N	N	0	N	00	N
20	20241029	140624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6170	-110	5	-1.75	24499870	3969	44.44	6150	6280	6150	8160	4400	6280	6172.81	1.21	0	-673	6380	6330	6240	6190	6100	6355	6215	50	1880	500	4390	10	1	10000000	617	38.81	0.72	12	0.04	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	2.32	N	071670	500	50 억		121126	N	N	0	N	00	N
21	20241029	130653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6200	-80	5	-1.27	8913200	1441	16.13	6150	6280	6150	8160	4400	6280	6185.43	1.21	0	-376	6380	6330	6240	6190	6100	6355	6215	50	1880	500	4390	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	2.32	N	071670	500	50 억		121126	N	N	0	N	00	N
22	20241029	120657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6200	-80	5	-1.27	6224550	1006	11.26	6150	6280	6150	8160	4400	6280	6187.43	1.21	0	-27	6380	6330	6240	6190	6100	6355	6215	50	1880	500	4390	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	2.32	N	071670	500	50 억		121126	N	N	0	N	00	N
23	20241029	110712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6200	-80	5	-1.27	3306680	534	5.98	6150	6280	6150	8160	4400	6280	6192.28	1.21	0	2	6380	6330	6240	6190	6100	6355	6215	50	1880	500	4390	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	2.32	N	071670	500	50 억		121126	N	N	0	N	00	N
24	20241029	100654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6250	-30	5	-0.48	1939470	313	3.50	6150	6280	6150	8160	4400	6280	6196.39	1.21	0	-16	6380	6330	6240	6190	6100	6355	6215	50	1880	500	4390	10	1	10000000	625	39.31	0.73	12	0.00	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	2.32	N	071670	500	50 억		121126	N	N	0	N	00	N
25	20241028	160646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6280	20	2	0.32	55492250	8931	60.84	6200	6290	6150	8130	4390	6260	6213.44	1.21	0	-369	6526	6392	6246	6112	5966	6320	6040	50	1870	500	4380	10	1	10000000	628	39.50	0.73	12	0.09	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	2.33	N	071670	500	50 억		121495	N	N	0	N	00	N
26	20241028	150650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6250	-10	5	-0.16	51796440	8342	56.83	6200	6290	6150	8130	4390	6260	6209.12	1.21	0	-275	6526	6392	6246	6112	5966	6320	6040	50	1870	500	4380	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	2.33	N	071670	500	50 억		121495	N	N	0	N	00	N
27	20241028	140653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6240	-20	5	-0.32	38353700	6187	42.15	6200	6290	6150	8130	4390	6260	6199.08	1.21	0	-275	6526	6392	6246	6112	5966	6320	6040	50	1870	500	4380	10	1	10000000	624	39.25	0.73	12	0.06	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	2.33	N	071670	500	50 억		121495	N	N	0	N	00	N
28	20241028	130650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6200	-60	5	-0.96	31867410	5144	35.04	6200	6290	6150	8130	4390	6260	6195.06	1.21	0	-327	6526	6392	6246	6112	5966	6320	6040	50	1870	500	4380	10	1	10000000	620	38.99	0.72	12	0.05	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	2.33	N	071670	500	50 억		121495	N	N	0	N	00	N
29	20241028	120651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6170	-90	5	-1.44	25054290	4044	27.55	6200	6290	6150	8130	4390	6260	6195.42	1.21	0	-388	6526	6392	6246	6112	5966	6320	6040	50	1870	500	4380	10	1	10000000	617	38.81	0.72	12	0.04	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	2.33	N	071670	500	50 억		121495	N	N	0	N	00	N
30	20241028	110555	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6160	-100	5	-1.60	15348990	2474	16.85	6200	6290	6150	8130	4390	6260	6204.12	1.21	0	208	6526	6392	6246	6112	5966	6320	6040	50	1870	500	4380	10	1	10000000	616	38.74	0.72	12	0.02	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	2.33	N	071670	500	50 억		121495	N	N	0	N	00	N
31	20241028	100647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6250	-10	5	-0.16	7675810	1230	8.38	6200	6290	6150	8130	4390	6260	6240.50	1.21	0	44	6526	6392	6246	6112	5966	6320	6040	50	1870	500	4380	10	1	10000000	625	39.31	0.73	12	0.01	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	2.33	N	071670	500	50 억		121495	N	N	0	N	00	N
32	20241028	090647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6290	30	2	0.48	826330	133	0.91	6200	6290	6200	8130	4390	6260	6213.01	1.21	0	89	6526	6392	6246	6112	5966	6320	6040	50	1870	500	4380	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	2.33	N	071670	500	50 억		121495	N	N	0	N	00	N
33	20241025	160645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6260	0	3	0.00	90699170	14680	257.50	6380	6380	6100	8130	4390	6260	6178.42	1.24	0	-2872	6366	6312	6256	6202	6146	6340	6230	50	1870	500	4380	10	1	10000000	626	39.37	0.73	12	0.15	159.00	8574.00	11990	20240110	-47.79	5800	20240805	7.93	11990	-47.79	20240110	5800	7.93	20240805	11990	-47.79	20240110	5800	7.93	20240805	2.33	N	071670	500	50 억		124368	N	N	0	N	00	N
34	20241025	150650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6110	-150	5	-2.40	87168790	14111	247.52	6380	6380	6100	8130	4390	6260	6177.36	1.24	0	-2732	6366	6312	6256	6202	6146	6340	6230	50	1870	500	4380	10	1	10000000	611	38.43	0.71	12	0.14	159.00	8574.00	11990	20240110	-49.04	5800	20240805	5.34	11990	-49.04	20240110	5800	5.34	20240805	11990	-49.04	20240110	5800	5.34	20240805	2.33	N	071670	500	50 억		124368	N	N	0	N	00	N
35	20241025	140648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6150	-110	5	-1.76	53524310	8624	151.27	6380	6380	6140	8130	4390	6260	6206.44	1.24	0	-84	6366	6312	6256	6202	6146	6340	6230	50	1870	500	4380	10	1	10000000	615	38.68	0.72	12	0.09	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	2.33	N	071670	500	50 억		124368	N	N	0	N	00	N
36	20241025	130650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6170	-90	5	-1.44	48320410	7778	136.43	6380	6380	6150	8130	4390	6260	6212.45	1.24	0	150	6366	6312	6256	6202	6146	6340	6230	50	1870	500	4380	10	1	10000000	617	38.81	0.72	12	0.08	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	2.33	N	071670	500	50 억		124368	N	N	0	N	00	N
37	20241025	120652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6190	-70	5	-1.12	43259510	6957	122.03	6380	6380	6160	8130	4390	6260	6218.13	1.24	0	178	6366	6312	6256	6202	6146	6340	6230	50	1870	500	4380	10	1	10000000	619	38.93	0.72	12	0.07	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	2.33	N	071670	500	50 억		124368	N	N	0	N	00	N
38	20241025	110646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6190	-70	5	-1.12	41282460	6637	116.42	6380	6380	6160	8130	4390	6260	6220.05	1.24	0	192	6366	6312	6256	6202	6146	6340	6230	50	1870	500	4380	10	1	10000000	619	38.93	0.72	12	0.07	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	2.33	N	071670	500	50 억		124368	N	N	0	N	00	N
39	20241025	100648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6270	10	2	0.16	31345700	5034	88.30	6380	6380	6190	8130	4390	6260	6226.80	1.24	0	180	6366	6312	6256	6202	6146	6340	6230	50	1870	500	4380	10	1	10000000	627	39.43	0.73	12	0.05	159.00	8574.00	11990	20240110	-47.71	5800	20240805	8.10	11990	-47.71	20240110	5800	8.10	20240805	11990	-47.71	20240110	5800	8.10	20240805	2.33	N	071670	500	50 억		124368	N	N	0	N	00	N
40	20241025	090649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6270	10	2	0.16	3805730	602	10.56	6380	6380	6260	8130	4390	6260	6321.81	1.24	0	-278	6366	6312	6256	6202	6146	6340	6230	50	1870	500	4380	10	1	10000000	627	39.43	0.73	12	0.01	159.00	8574.00	11990	20240110	-47.71	5800	20240805	8.10	11990	-47.71	20240110	5800	8.10	20240805	11990	-47.71	20240110	5800	8.10	20240805	2.33	N	071670	500	50 억		124368	N	N	0	N	00	N
41	20241024	160637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6260	-60	5	-0.95	35517470	5688	51.98	6200	6310	6200	8210	4430	6320	6244.28	1.25	0	-1076	6613	6466	6193	6046	5773	6540	6120	50	1890	500	4420	10	1	10000000	626	39.37	0.73	12	0.06	159.00	8574.00	11990	20240110	-47.79	5800	20240805	7.93	11990	-47.79	20240110	5800	7.93	20240805	11990	-47.79	20240110	5800	7.93	20240805	2.33	N	071670	500	50 억		125431	N	N	0	N	00	N
42	20241024	150642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6230	-90	5	-1.42	30446010	4876	44.56	6200	6310	6200	8210	4430	6320	6244.05	1.25	0	-874	6613	6466	6193	6046	5773	6540	6120	50	1890	500	4420	10	1	10000000	623	39.18	0.73	12	0.05	159.00	8574.00	11990	20240110	-48.04	5800	20240805	7.41	11990	-48.04	20240110	5800	7.41	20240805	11990	-48.04	20240110	5800	7.41	20240805	2.33	N	071670	500	50 억		125431	N	N	0	N	00	N
43	20241024	140630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6260	-60	5	-0.95	26014190	4164	38.06	6200	6310	6200	8210	4430	6320	6247.40	1.25	0	-622	6613	6466	6193	6046	5773	6540	6120	50	1890	500	4420	10	1	10000000	626	39.37	0.73	12	0.04	159.00	8574.00	11990	20240110	-47.79	5800	20240805	7.93	11990	-47.79	20240110	5800	7.93	20240805	11990	-47.79	20240110	5800	7.93	20240805	2.33	N	071670	500	50 억		125431	N	N	0	N	00	N
44	20241024	130642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6260	-60	5	-0.95	19729340	3160	28.88	6200	6310	6200	8210	4430	6320	6243.46	1.25	0	-598	6613	6466	6193	6046	5773	6540	6120	50	1890	500	4420	10	1	10000000	626	39.37	0.73	12	0.03	159.00	8574.00	11990	20240110	-47.79	5800	20240805	7.93	11990	-47.79	20240110	5800	7.93	20240805	11990	-47.79	20240110	5800	7.93	20240805	2.33	N	071670	500	50 억		125431	N	N	0	N	00	N
45	20241024	120640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6290	-30	5	-0.47	16977200	2721	24.87	6200	6310	6200	8210	4430	6320	6239.32	1.25	0	-249	6613	6466	6193	6046	5773	6540	6120	50	1890	500	4420	10	1	10000000	629	39.56	0.73	12	0.03	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	2.33	N	071670	500	50 억		125431	N	N	0	N	00	N
46	20241024	110643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6270	-50	5	-0.79	15741920	2524	23.07	6200	6310	6200	8210	4430	6320	6236.89	1.25	0	-249	6613	6466	6193	6046	5773	6540	6120	50	1890	500	4420	10	1	10000000	627	39.43	0.73	12	0.03	159.00	8574.00	11990	20240110	-47.71	5800	20240805	8.10	11990	-47.71	20240110	5800	8.10	20240805	11990	-47.71	20240110	5800	8.10	20240805	2.33	N	071670	500	50 억		125431	N	N	0	N	00	N
47	20241024	100655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6310	-10	5	-0.16	13170960	2114	19.32	6200	6310	6200	8210	4430	6320	6230.35	1.25	0	-139	6613	6466	6193	6046	5773	6540	6120	50	1890	500	4420	10	1	10000000	631	39.69	0.74	12	0.02	159.00	8574.00	11990	20240110	-47.37	5800	20240805	8.79	11990	-47.37	20240110	5800	8.79	20240805	11990	-47.37	20240110	5800	8.79	20240805	2.33	N	071670	500	50 억		125431	N	N	0	N	00	N
48	20241024	090708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6210	-110	5	-1.74	6243820	1007	9.20	6200	6210	6200	8210	4430	6320	6200.42	1.25	0	269	6613	6466	6193	6046	5773	6540	6120	50	1890	500	4420	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	2.33	N	071670	500	50 억		125431	N	N	0	N	00	N
49	20241023	160641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6320	110	2	1.77	67729150	10942	67.11	6200	6340	5920	8070	4350	6210	6189.83	1.22	0	3181	6563	6386	6293	6116	6023	6340	6070	50	1860	500	4340	10	1	10000000	632	39.75	0.74	12	0.11	159.00	8574.00	11990	20240110	-47.29	5800	20240805	8.97	11990	-47.29	20240110	5800	8.97	20240805	11990	-47.29	20240110	5800	8.97	20240805	2.33	N	071670	500	50 억		122253	N	N	0	N	00	N
50	20241023	150654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6330	120	2	1.93	65264290	10552	64.72	6200	6340	5920	8070	4350	6210	6185.02	1.22	0	3167	6563	6386	6293	6116	6023	6340	6070	50	1860	500	4340	10	1	10000000	633	39.81	0.74	12	0.11	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	2.33	N	071670	500	50 억		122253	N	N	0	N	00	N
51	20241023	140656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6310	100	2	1.61	56898470	9227	56.59	6200	6340	5920	8070	4350	6210	6166.52	1.22	0	2470	6563	6386	6293	6116	6023	6340	6070	50	1860	500	4340	10	1	10000000	631	39.69	0.74	12	0.09	159.00	8574.00	11990	20240110	-47.37	5800	20240805	8.79	11990	-47.37	20240110	5800	8.79	20240805	11990	-47.37	20240110	5800	8.79	20240805	2.33	N	071670	500	50 억		122253	N	N	0	N	00	N
52	20241023	130645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6240	30	2	0.48	44313010	7223	44.30	6200	6280	5920	8070	4350	6210	6134.99	1.22	0	1072	6563	6386	6293	6116	6023	6340	6070	50	1860	500	4340	10	1	10000000	624	39.25	0.73	12	0.07	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	2.33	N	071670	500	50 억		122253	N	N	0	N	00	N
53	20241023	120642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6250	40	2	0.64	42856960	6990	42.87	6200	6280	5920	8070	4350	6210	6131.18	1.22	0	1033	6563	6386	6293	6116	6023	6340	6070	50	1860	500	4340	10	1	10000000	625	39.31	0.73	12	0.07	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	2.33	N	071670	500	50 억		122253	N	N	0	N	00	N
54	20241023	110639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6210	0	3	0.00	39128870	6390	39.19	6200	6280	5920	8070	4350	6210	6123.45	1.22	0	809	6563	6386	6293	6116	6023	6340	6070	50	1860	500	4340	10	1	10000000	621	39.06	0.72	12	0.06	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	2.33	N	071670	500	50 억		122253	N	N	0	N	00	N
55	20241023	100643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6270	60	2	0.97	35962750	5879	36.06	6200	6280	5920	8070	4350	6210	6117.15	1.22	0	706	6563	6386	6293	6116	6023	6340	6070	50	1860	500	4340	10	1	10000000	627	39.43	0.73	12	0.06	159.00	8574.00	11990	20240110	-47.71	5800	20240805	8.10	11990	-47.71	20240110	5800	8.10	20240805	11990	-47.71	20240110	5800	8.10	20240805	2.33	N	071670	500	50 억		122253	N	N	0	N	00	N
56	20241023	090644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6190	-20	5	-0.32	3227090	521	3.20	6200	6200	6180	8070	4350	6210	6194.03	1.22	0	197	6563	6386	6293	6116	6023	6340	6070	50	1860	500	4340	10	1	10000000	619	38.93	0.72	12	0.01	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	2.33	N	071670	500	50 억		122253	N	N	0	N	00	N
57	20241022	160634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6210	-240	5	-3.72	102299100	16292	179.90	6470	6470	6200	8380	4520	6450	6279.19	1.23	0	-894	6643	6546	6463	6366	6283	6595	6415	50	1930	500	4510	10	1	10000000	621	39.06	0.72	12	0.16	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	2.32	N	071670	500	50 억		123151	N	N	0	N	00	N
58	20241022	150643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6250	-200	5	-3.10	98777750	15725	173.64	6470	6470	6200	8380	4520	6450	6281.57	1.23	0	-843	6643	6546	6463	6366	6283	6595	6415	50	1930	500	4510	10	1	10000000	625	39.31	0.73	12	0.16	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	2.32	N	071670	500	50 억		123151	N	N	0	N	00	N
59	20241022	140642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6270	-180	5	-2.79	76881300	12216	134.89	6470	6470	6200	8380	4520	6450	6293.49	1.23	0	-1011	6643	6546	6463	6366	6283	6595	6415	50	1930	500	4510	10	1	10000000	627	39.43	0.73	12	0.12	159.00	8574.00	11990	20240110	-47.71	5800	20240805	8.10	11990	-47.71	20240110	5800	8.10	20240805	11990	-47.71	20240110	5800	8.10	20240805	2.32	N	071670	500	50 억		123151	N	N	0	N	00	N
60	20241022	130643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6290	-160	5	-2.48	47539330	7526	83.11	6470	6470	6270	8380	4520	6450	6316.68	1.23	0	-1080	6643	6546	6463	6366	6283	6595	6415	50	1930	500	4510	10	1	10000000	629	39.56	0.73	12	0.08	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	2.32	N	071670	500	50 억		123151	N	N	0	N	00	N
61	20241022	120641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6300	-150	5	-2.33	35315500	5586	61.68	6470	6470	6280	8380	4520	6450	6322.14	1.23	0	-625	6643	6546	6463	6366	6283	6595	6415	50	1930	500	4510	10	1	10000000	630	39.62	0.73	12	0.06	159.00	8574.00	11990	20240110	-47.46	5800	20240805	8.62	11990	-47.46	20240110	5800	8.62	20240805	11990	-47.46	20240110	5800	8.62	20240805	2.32	N	071670	500	50 억		123151	N	N	0	N	00	N
62	20241022	110638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6280	-170	5	-2.64	24832730	3921	43.30	6470	6470	6280	8380	4520	6450	6333.26	1.23	0	-370	6643	6546	6463	6366	6283	6595	6415	50	1930	500	4510	10	1	10000000	628	39.50	0.73	12	0.04	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	2.32	N	071670	500	50 억		123151	N	N	0	N	00	N
63	20241022	100640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6280	-170	5	-2.64	21482120	3389	37.42	6470	6470	6280	8380	4520	6450	6338.78	1.23	0	-8	6643	6546	6463	6366	6283	6595	6415	50	1930	500	4510	10	1	10000000	628	39.50	0.73	12	0.03	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	2.32	N	071670	500	50 억		123151	N	N	0	N	00	N
64	20241022	090639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6460	10	2	0.16	704960	109	1.20	6470	6470	6460	8380	4520	6450	6467.52	1.23	0	-33	6643	6546	6463	6366	6283	6595	6415	50	1930	500	4510	10	1	10000000	646	40.63	0.75	12	0.00	159.00	8574.00	11990	20240110	-46.12	5800	20240805	11.38	11990	-46.12	20240110	5800	11.38	20240805	11990	-46.12	20240110	5800	11.38	20240805	2.32	N	071670	500	50 억		123151	N	N	0	N	00	N
65	20241021	160633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6450	-70	5	-1.07	58822150	9056	106.47	6380	6560	6380	8470	4570	6520	6495.73	1.21	0	1983	6693	6606	6513	6426	6333	6560	6380	50	1950	500	4560	10	1	10000000	645	40.57	0.75	12	0.09	159.00	8574.00	11990	20240110	-46.21	5800	20240805	11.21	11990	-46.21	20240110	5800	11.21	20240805	11990	-46.21	20240110	5800	11.21	20240805	2.33	N	071670	500	50 억		121159	N	N	0	N	00	N
66	20241021	150638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6490	-30	5	-0.46	57024940	8778	103.20	6380	6560	6380	8470	4570	6520	6496.35	1.21	0	2034	6693	6606	6513	6426	6333	6560	6380	50	1950	500	4560	10	1	10000000	649	40.82	0.76	12	0.09	159.00	8574.00	11990	20240110	-45.87	5800	20240805	11.90	11990	-45.87	20240110	5800	11.90	20240805	11990	-45.87	20240110	5800	11.90	20240805	2.33	N	071670	500	50 억		121159	N	N	0	N	00	N
67	20241021	140639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6520	0	3	0.00	49395990	7601	89.36	6380	6560	6380	8470	4570	6520	6498.62	1.21	0	2019	6693	6606	6513	6426	6333	6560	6380	50	1950	500	4560	10	1	10000000	652	41.01	0.76	12	0.08	159.00	8574.00	11990	20240110	-45.62	5800	20240805	12.41	11990	-45.62	20240110	5800	12.41	20240805	11990	-45.62	20240110	5800	12.41	20240805	2.33	N	071670	500	50 억		121159	N	N	0	N	00	N
68	20241021	130637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6550	30	2	0.46	32967930	5079	59.71	6380	6560	6380	8470	4570	6520	6491.03	1.21	0	1356	6693	6606	6513	6426	6333	6560	6380	50	1950	500	4560	10	1	10000000	655	41.19	0.76	12	0.05	159.00	8574.00	11990	20240110	-45.37	5800	20240805	12.93	11990	-45.37	20240110	5800	12.93	20240805	11990	-45.37	20240110	5800	12.93	20240805	2.33	N	071670	500	50 억		121159	N	N	0	N	00	N
69	20241021	120638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6530	10	2	0.15	32327680	4981	58.56	6380	6560	6380	8470	4570	6520	6490.20	1.21	0	1336	6693	6606	6513	6426	6333	6560	6380	50	1950	500	4560	10	1	10000000	653	41.07	0.76	12	0.05	159.00	8574.00	11990	20240110	-45.54	5800	20240805	12.59	11990	-45.54	20240110	5800	12.59	20240805	11990	-45.54	20240110	5800	12.59	20240805	2.33	N	071670	500	50 억		121159	N	N	0	N	00	N
70	20241021	110634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6560	40	2	0.61	31182900	4806	56.50	6380	6560	6380	8470	4570	6520	6488.33	1.21	0	1190	6693	6606	6513	6426	6333	6560	6380	50	1950	500	4560	10	1	10000000	656	41.26	0.77	12	0.05	159.00	8574.00	11990	20240110	-45.29	5800	20240805	13.10	11990	-45.29	20240110	5800	13.10	20240805	11990	-45.29	20240110	5800	13.10	20240805	2.33	N	071670	500	50 억		121159	N	N	0	N	00	N
71	20241021	100637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6460	-60	5	-0.92	10376470	1611	18.94	6380	6500	6380	8470	4570	6520	6441.01	1.21	0	381	6693	6606	6513	6426	6333	6560	6380	50	1950	500	4560	10	1	10000000	646	40.63	0.75	12	0.02	159.00	8574.00	11990	20240110	-46.12	5800	20240805	11.38	11990	-46.12	20240110	5800	11.38	20240805	11990	-46.12	20240110	5800	11.38	20240805	2.33	N	071670	500	50 억		121159	N	N	0	N	00	N
72	20241021	090635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6490	-30	5	-0.46	5405640	842	9.90	6380	6500	6380	8470	4570	6520	6420.00	1.21	0	296	6693	6606	6513	6426	6333	6560	6380	50	1950	500	4560	10	1	10000000	649	40.82	0.76	12	0.01	159.00	8574.00	11990	20240110	-45.87	5800	20240805	11.90	11990	-45.87	20240110	5800	11.90	20240805	11990	-45.87	20240110	5800	11.90	20240805	2.33	N	071670	500	50 억		121159	N	N	0	N	00	N
73	20241018	160634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6520	-60	5	-0.91	51806200	7961	71.99	6600	6600	6420	8550	4610	6580	6507.50	1.21	0	-251	6673	6626	6593	6546	6513	6610	6530	50	1970	500	4600	10	1	10000000	652	41.01	0.76	12	0.08	159.00	8574.00	11990	20240110	-45.62	5800	20240805	12.41	11990	-45.62	20240110	5800	12.41	20240805	11990	-45.62	20240110	5800	12.41	20240805	2.31	N	071670	500	50 억		121410	N	N	0	N	00	N
74	20241018	150653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6490	-90	5	-1.37	46123710	7089	64.10	6600	6600	6420	8550	4610	6580	6506.38	1.21	0	-14	6673	6626	6593	6546	6513	6610	6530	50	1970	500	4600	10	1	10000000	649	40.82	0.76	12	0.07	159.00	8574.00	11990	20240110	-45.87	5800	20240805	11.90	11990	-45.87	20240110	5800	11.90	20240805	11990	-45.87	20240110	5800	11.90	20240805	2.31	N	071670	500	50 억		121410	N	N	0	N	00	N
75	20241018	140653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6470	-110	5	-1.67	44363540	6817	61.64	6600	6600	6420	8550	4610	6580	6507.78	1.21	0	-3	6673	6626	6593	6546	6513	6610	6530	50	1970	500	4600	10	1	10000000	647	40.69	0.75	12	0.07	159.00	8574.00	11990	20240110	-46.04	5800	20240805	11.55	11990	-46.04	20240110	5800	11.55	20240805	11990	-46.04	20240110	5800	11.55	20240805	2.31	N	071670	500	50 억		121410	N	N	0	N	00	N
76	20241018	130639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6530	-50	5	-0.76	37697950	5788	52.34	6600	6600	6420	8550	4610	6580	6513.12	1.21	0	281	6673	6626	6593	6546	6513	6610	6530	50	1970	500	4600	10	1	10000000	653	41.07	0.76	12	0.06	159.00	8574.00	11990	20240110	-45.54	5800	20240805	12.59	11990	-45.54	20240110	5800	12.59	20240805	11990	-45.54	20240110	5800	12.59	20240805	2.31	N	071670	500	50 억		121410	N	N	0	N	00	N
77	20241018	120646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6530	-50	5	-0.76	36181840	5555	50.23	6600	6600	6420	8550	4610	6580	6513.38	1.21	0	363	6673	6626	6593	6546	6513	6610	6530	50	1970	500	4600	10	1	10000000	653	41.07	0.76	12	0.06	159.00	8574.00	11990	20240110	-45.54	5800	20240805	12.59	11990	-45.54	20240110	5800	12.59	20240805	11990	-45.54	20240110	5800	12.59	20240805	2.31	N	071670	500	50 억		121410	N	N	0	N	00	N
78	20241018	110643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6550	-30	5	-0.46	35182050	5402	48.85	6600	6600	6420	8550	4610	6580	6512.78	1.21	0	460	6673	6626	6593	6546	6513	6610	6530	50	1970	500	4600	10	1	10000000	655	41.19	0.76	12	0.05	159.00	8574.00	11990	20240110	-45.37	5800	20240805	12.93	11990	-45.37	20240110	5800	12.93	20240805	11990	-45.37	20240110	5800	12.93	20240805	2.31	N	071670	500	50 억		121410	N	N	0	N	00	N
79	20241018	100636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6490	-90	5	-1.37	28993990	4454	40.27	6600	6600	6420	8550	4610	6580	6509.65	1.21	0	589	6673	6626	6593	6546	6513	6610	6530	50	1970	500	4600	10	1	10000000	649	40.82	0.76	12	0.04	159.00	8574.00	11990	20240110	-45.87	5800	20240805	11.90	11990	-45.87	20240110	5800	11.90	20240805	11990	-45.87	20240110	5800	11.90	20240805	2.31	N	071670	500	50 억		121410	N	N	0	N	00	N
80	20241018	090638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6600	20	2	0.30	3682800	558	5.05	6600	6600	6600	8550	4610	6580	6600.00	1.21	0	-62	6673	6626	6593	6546	6513	6610	6530	50	1970	500	4600	10	1	10000000	660	41.51	0.77	12	0.01	159.00	8574.00	11990	20240110	-44.95	5800	20240805	13.79	11990	-44.95	20240110	5800	13.79	20240805	11990	-44.95	20240110	5800	13.79	20240805	2.31	N	071670	500	50 억		121410	N	N	0	N	00	N
81	20241017	160636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6580	-20	5	-0.30	72997680	11058	126.32	6600	6640	6560	8580	4620	6600	6601.35	1.21	0	318	6866	6732	6666	6532	6466	6700	6500	50	1980	500	4620	10	1	10000000	658	41.38	0.77	12	0.11	159.00	8574.00	11990	20240110	-45.12	5800	20240805	13.45	11990	-45.12	20240110	5800	13.45	20240805	11990	-45.12	20240110	5800	13.45	20240805	2.34	N	071670	500	50 억		121083	N	N	0	N	00	N
82	20241017	150638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6610	10	2	0.15	70106480	10619	121.30	6600	6640	6570	8580	4620	6600	6601.99	1.21	0	232	6866	6732	6666	6532	6466	6700	6500	50	1980	500	4620	10	1	10000000	661	41.57	0.77	12	0.11	159.00	8574.00	11990	20240110	-44.87	5800	20240805	13.97	11990	-44.87	20240110	5800	13.97	20240805	11990	-44.87	20240110	5800	13.97	20240805	2.34	N	071670	500	50 억		121083	N	N	0	N	00	N
83	20241017	140637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6570	-30	5	-0.45	68388960	10359	118.33	6600	6640	6570	8580	4620	6600	6601.89	1.21	0	346	6866	6732	6666	6532	6466	6700	6500	50	1980	500	4620	10	1	10000000	657	41.32	0.77	12	0.10	159.00	8574.00	11990	20240110	-45.20	5800	20240805	13.28	11990	-45.20	20240110	5800	13.28	20240805	11990	-45.20	20240110	5800	13.28	20240805	2.34	N	071670	500	50 억		121083	N	N	0	N	00	N
84	20241017	130636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6620	20	2	0.30	51524870	7803	89.14	6600	6640	6590	8580	4620	6600	6603.21	1.21	0	237	6866	6732	6666	6532	6466	6700	6500	50	1980	500	4620	10	1	10000000	662	41.64	0.77	12	0.08	159.00	8574.00	11990	20240110	-44.79	5800	20240805	14.14	11990	-44.79	20240110	5800	14.14	20240805	11990	-44.79	20240110	5800	14.14	20240805	2.34	N	071670	500	50 억		121083	N	N	0	N	00	N
85	20241017	120639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6600	0	3	0.00	40985830	6207	70.90	6600	6640	6590	8580	4620	6600	6603.16	1.21	0	117	6866	6732	6666	6532	6466	6700	6500	50	1980	500	4620	10	1	10000000	660	41.51	0.77	12	0.06	159.00	8574.00	11990	20240110	-44.95	5800	20240805	13.79	11990	-44.95	20240110	5800	13.79	20240805	11990	-44.95	20240110	5800	13.79	20240805	2.34	N	071670	500	50 억		121083	N	N	0	N	00	N
86	20241017	110639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6640	40	2	0.61	11315760	1714	19.58	6600	6640	6590	8580	4620	6600	6601.96	1.21	0	-26	6866	6732	6666	6532	6466	6700	6500	50	1980	500	4620	10	1	10000000	664	41.76	0.77	12	0.02	159.00	8574.00	11990	20240110	-44.62	5800	20240805	14.48	11990	-44.62	20240110	5800	14.48	20240805	11990	-44.62	20240110	5800	14.48	20240805	2.34	N	071670	500	50 억		121083	N	N	0	N	00	N
87	20241017	100639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6630	30	2	0.45	10222500	1549	17.69	6600	6640	6590	8580	4620	6600	6599.42	1.21	0	-26	6866	6732	6666	6532	6466	6700	6500	50	1980	500	4620	10	1	10000000	663	41.70	0.77	12	0.02	159.00	8574.00	11990	20240110	-44.70	5800	20240805	14.31	11990	-44.70	20240110	5800	14.31	20240805	11990	-44.70	20240110	5800	14.31	20240805	2.34	N	071670	500	50 억		121083	N	N	0	N	00	N
88	20241017	090633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6640	40	2	0.61	2461960	373	4.26	6600	6640	6600	8580	4620	6600	6600.43	1.21	0	-63	6866	6732	6666	6532	6466	6700	6500	50	1980	500	4620	10	1	10000000	664	41.76	0.77	12	0.00	159.00	8574.00	11990	20240110	-44.62	5800	20240805	14.48	11990	-44.62	20240110	5800	14.48	20240805	11990	-44.62	20240110	5800	14.48	20240805	2.34	N	071670	500	50 억		121083	N	N	0	N	00	N
89	20241016	160631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6600	-200	5	-2.94	58397240	8750	46.36	6800	6800	6600	8840	4760	6800	6674.99	1.24	0	-3013	6913	6856	6763	6706	6613	6885	6735	50	2040	500	4760	10	1	10000000	660	41.51	0.77	12	0.09	159.00	8574.00	11990	20240110	-44.95	5800	20240805	13.79	11990	-44.95	20240110	5800	13.79	20240805	11990	-44.95	20240110	5800	13.79	20240805	2.35	N	071670	500	50 억		124089	N	N	0	N	00	N
90	20241016	150634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6610	-190	5	-2.79	52185320	7809	41.37	6800	6800	6610	8840	4760	6800	6682.71	1.24	0	-2842	6913	6856	6763	6706	6613	6885	6735	50	2040	500	4760	10	1	10000000	661	41.57	0.77	12	0.08	159.00	8574.00	11990	20240110	-44.87	5800	20240805	13.97	11990	-44.87	20240110	5800	13.97	20240805	11990	-44.87	20240110	5800	13.97	20240805	2.35	N	071670	500	50 억		124089	N	N	0	N	00	N
91	20241016	140634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6670	-130	5	-1.91	43104600	6443	34.14	6800	6800	6640	8840	4760	6800	6690.14	1.24	0	-2611	6913	6856	6763	6706	6613	6885	6735	50	2040	500	4760	10	1	10000000	667	41.95	0.78	12	0.06	159.00	8574.00	11990	20240110	-44.37	5800	20240805	15.00	11990	-44.37	20240110	5800	15.00	20240805	11990	-44.37	20240110	5800	15.00	20240805	2.35	N	071670	500	50 억		124089	N	N	0	N	00	N
92	20241016	130632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6710	-90	5	-1.32	35949710	5368	28.44	6800	6800	6650	8840	4760	6800	6697.04	1.24	0	-2260	6913	6856	6763	6706	6613	6885	6735	50	2040	500	4760	10	1	10000000	671	42.20	0.78	12	0.05	159.00	8574.00	11990	20240110	-44.04	5800	20240805	15.69	11990	-44.04	20240110	5800	15.69	20240805	11990	-44.04	20240110	5800	15.69	20240805	2.35	N	071670	500	50 억		124089	N	N	0	N	00	N
93	20241016	120633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6730	-70	5	-1.03	35627490	5320	28.19	6800	6800	6650	8840	4760	6800	6696.90	1.24	0	-2212	6913	6856	6763	6706	6613	6885	6735	50	2040	500	4760	10	1	10000000	673	42.33	0.78	12	0.05	159.00	8574.00	11990	20240110	-43.87	5800	20240805	16.03	11990	-43.87	20240110	5800	16.03	20240805	11990	-43.87	20240110	5800	16.03	20240805	2.35	N	071670	500	50 억		124089	N	N	0	N	00	N
94	20241016	110631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6700	-100	5	-1.47	14792930	2209	11.70	6800	6800	6680	8840	4760	6800	6696.66	1.24	0	78	6913	6856	6763	6706	6613	6885	6735	50	2040	500	4760	10	1	10000000	670	42.14	0.78	12	0.02	159.00	8574.00	11990	20240110	-44.12	5800	20240805	15.52	11990	-44.12	20240110	5800	15.52	20240805	11990	-44.12	20240110	5800	15.52	20240805	2.35	N	071670	500	50 억		124089	N	N	0	N	00	N
95	20241016	100633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6700	-100	5	-1.47	14277000	2132	11.30	6800	6800	6680	8840	4760	6800	6696.53	1.24	0	154	6913	6856	6763	6706	6613	6885	6735	50	2040	500	4760	10	1	10000000	670	42.14	0.78	12	0.02	159.00	8574.00	11990	20240110	-44.12	5800	20240805	15.52	11990	-44.12	20240110	5800	15.52	20240805	11990	-44.12	20240110	5800	15.52	20240805	2.35	N	071670	500	50 억		124089	N	N	0	N	00	N
96	20241016	090633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6800	0	3	0.00	394400	58	0.31	6800	6800	6800	8840	4760	6800	6800.00	1.24	0	-16	6913	6856	6763	6706	6613	6885	6735	50	2040	500	4760	10	1	10000000	680	42.77	0.79	12	0.00	159.00	8574.00	11990	20240110	-43.29	5800	20240805	17.24	11990	-43.29	20240110	5800	17.24	20240805	11990	-43.29	20240110	5800	17.24	20240805	2.35	N	071670	500	50 억		124089	N	N	0	N	00	N
97	20241015	160628	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6800	-20	5	-0.29	126872820	18848	194.75	6670	6820	6670	8860	4780	6820	6731.37	1.22	0	2500	6926	6872	6786	6732	6646	6900	6760	50	2040	500	4770	10	1	10000000	680	42.77	0.79	12	0.19	159.00	8574.00	11990	20240110	-43.29	5800	20240805	17.24	11990	-43.29	20240110	5800	17.24	20240805	11990	-43.29	20240110	5800	17.24	20240805	2.38	N	071670	500	50 억		121588	N	N	0	N	00	N
98	20241015	150635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6780	-40	5	-0.59	124712930	18530	191.47	6670	6820	6670	8860	4780	6820	6730.33	1.22	0	2548	6926	6872	6786	6732	6646	6900	6760	50	2040	500	4770	10	1	10000000	678	42.64	0.79	12	0.19	159.00	8574.00	11990	20240110	-43.45	5800	20240805	16.90	11990	-43.45	20240110	5800	16.90	20240805	11990	-43.45	20240110	5800	16.90	20240805	2.38	N	071670	500	50 억		121588	N	N	0	N	00	N
99	20241015	140634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6750	-70	5	-1.03	121246110	18018	186.17	6670	6820	6670	8860	4780	6820	6729.17	1.22	0	2548	6926	6872	6786	6732	6646	6900	6760	50	2040	500	4770	10	1	10000000	675	42.45	0.79	12	0.18	159.00	8574.00	11990	20240110	-43.70	5800	20240805	16.38	11990	-43.70	20240110	5800	16.38	20240805	11990	-43.70	20240110	5800	16.38	20240805	2.38	N	071670	500	50 억		121588	N	N	0	N	00	N
100	20241015	130631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6770	-50	5	-0.73	119292580	17729	183.19	6670	6820	6670	8860	4780	6820	6728.67	1.22	0	2688	6926	6872	6786	6732	6646	6900	6760	50	2040	500	4770	10	1	10000000	677	42.58	0.79	12	0.18	159.00	8574.00	11990	20240110	-43.54	5800	20240805	16.72	11990	-43.54	20240110	5800	16.72	20240805	11990	-43.54	20240110	5800	16.72	20240805	2.38	N	071670	500	50 억		121588	N	N	0	N	00	N
101	20241015	120632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6790	-30	5	-0.44	110111850	16370	169.15	6670	6820	6670	8860	4780	6820	6726.44	1.22	0	3047	6926	6872	6786	6732	6646	6900	6760	50	2040	500	4770	10	1	10000000	679	42.70	0.79	12	0.16	159.00	8574.00	11990	20240110	-43.37	5800	20240805	17.07	11990	-43.37	20240110	5800	17.07	20240805	11990	-43.37	20240110	5800	17.07	20240805	2.38	N	071670	500	50 억		121588	N	N	0	N	00	N
102	20241015	110640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6770	-50	5	-0.73	106096770	15777	163.02	6670	6820	6670	8860	4780	6820	6724.77	1.22	0	3001	6926	6872	6786	6732	6646	6900	6760	50	2040	500	4770	10	1	10000000	677	42.58	0.79	12	0.16	159.00	8574.00	11990	20240110	-43.54	5800	20240805	16.72	11990	-43.54	20240110	5800	16.72	20240805	11990	-43.54	20240110	5800	16.72	20240805	2.38	N	071670	500	50 억		121588	N	N	0	N	00	N
103	20241015	100633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6760	-60	5	-0.88	102668220	15271	157.79	6670	6820	6670	8860	4780	6820	6723.08	1.22	0	3145	6926	6872	6786	6732	6646	6900	6760	50	2040	500	4770	10	1	10000000	676	42.52	0.79	12	0.15	159.00	8574.00	11990	20240110	-43.62	5800	20240805	16.55	11990	-43.62	20240110	5800	16.55	20240805	11990	-43.62	20240110	5800	16.55	20240805	2.38	N	071670	500	50 억		121588	N	N	0	N	00	N
104	20241015	090631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6730	-90	5	-1.32	66002640	9861	101.89	6670	6770	6670	8860	4780	6820	6693.30	1.22	0	1926	6926	6872	6786	6732	6646	6900	6760	50	2040	500	4770	10	1	10000000	673	42.33	0.78	12	0.10	159.00	8574.00	11990	20240110	-43.87	5800	20240805	16.03	11990	-43.87	20240110	5800	16.03	20240805	11990	-43.87	20240110	5800	16.03	20240805	2.38	N	071670	500	50 억		121588	N	N	0	N	00	N
105	20241014	160616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6820	-40	5	-0.58	65278520	9667	109.21	6800	6840	6700	8910	4810	6860	6752.69	1.21	0	198	6953	6906	6823	6776	6693	6930	6800	50	2050	500	4800	10	1	10000000	682	42.89	0.80	12	0.10	159.00	8574.00	11990	20240110	-43.12	5800	20240805	17.59	11990	-43.12	20240110	5800	17.59	20240805	11990	-43.12	20240110	5800	17.59	20240805	2.39	N	071670	500	50 억		121389	N	N	0	N	00	N
106	20241014	150625	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6820	-40	5	-0.58	62733400	9292	104.97	6800	6840	6700	8910	4810	6860	6751.33	1.21	0	170	6953	6906	6823	6776	6693	6930	6800	50	2050	500	4800	10	1	10000000	682	42.89	0.80	12	0.09	159.00	8574.00	11990	20240110	-43.12	5800	20240805	17.59	11990	-43.12	20240110	5800	17.59	20240805	11990	-43.12	20240110	5800	17.59	20240805	2.39	N	071670	500	50 억		121389	N	N	0	N	00	N
107	20241014	140624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6770	-90	5	-1.31	45675310	6773	76.51	6800	6840	6700	8910	4810	6860	6743.73	1.21	0	-29	6953	6906	6823	6776	6693	6930	6800	50	2050	500	4800	10	1	10000000	677	42.58	0.79	12	0.07	159.00	8574.00	11990	20240110	-43.54	5800	20240805	16.72	11990	-43.54	20240110	5800	16.72	20240805	11990	-43.54	20240110	5800	16.72	20240805	2.39	N	071670	500	50 억		121389	N	N	0	N	00	N
108	20241014	130624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6770	-90	5	-1.31	39257170	5820	65.75	6800	6840	6700	8910	4810	6860	6745.22	1.21	0	-92	6953	6906	6823	6776	6693	6930	6800	50	2050	500	4800	10	1	10000000	677	42.58	0.79	12	0.06	159.00	8574.00	11990	20240110	-43.54	5800	20240805	16.72	11990	-43.54	20240110	5800	16.72	20240805	11990	-43.54	20240110	5800	16.72	20240805	2.39	N	071670	500	50 억		121389	N	N	0	N	00	N
109	20241014	120617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6750	-110	5	-1.60	36556490	5420	61.23	6800	6840	6700	8910	4810	6860	6744.74	1.21	0	-12	6953	6906	6823	6776	6693	6930	6800	50	2050	500	4800	10	1	10000000	675	42.45	0.79	12	0.05	159.00	8574.00	11990	20240110	-43.70	5800	20240805	16.38	11990	-43.70	20240110	5800	16.38	20240805	11990	-43.70	20240110	5800	16.38	20240805	2.39	N	071670	500	50 억		121389	N	N	0	N	00	N
110	20241014	110618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6780	-80	5	-1.17	10266380	1508	17.04	6800	6840	6760	8910	4810	6860	6807.94	1.21	0	-489	6953	6906	6823	6776	6693	6930	6800	50	2050	500	4800	10	1	10000000	678	42.64	0.79	12	0.02	159.00	8574.00	11990	20240110	-43.45	5800	20240805	16.90	11990	-43.45	20240110	5800	16.90	20240805	11990	-43.45	20240110	5800	16.90	20240805	2.39	N	071670	500	50 억		121389	N	N	0	N	00	N
111	20241014	100617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6830	-30	5	-0.44	8320550	1221	13.79	6800	6840	6790	8910	4810	6860	6814.54	1.21	0	-494	6953	6906	6823	6776	6693	6930	6800	50	2050	500	4800	10	1	10000000	683	42.96	0.80	12	0.01	159.00	8574.00	11990	20240110	-43.04	5800	20240805	17.76	11990	-43.04	20240110	5800	17.76	20240805	11990	-43.04	20240110	5800	17.76	20240805	2.39	N	071670	500	50 억		121389	N	N	0	N	00	N
112	20241014	090621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6830	-30	5	-0.44	5053510	741	8.37	6800	6830	6790	8910	4810	6860	6819.85	1.21	0	-499	6953	6906	6823	6776	6693	6930	6800	50	2050	500	4800	10	1	10000000	683	42.96	0.80	12	0.01	159.00	8574.00	11990	20240110	-43.04	5800	20240805	17.76	11990	-43.04	20240110	5800	17.76	20240805	11990	-43.04	20240110	5800	17.76	20240805	2.39	N	071670	500	50 억		121389	N	N	0	N	00	N
113	20241011	160608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6860	-30	5	-0.44	60164510	8840	102.33	6830	6870	6740	8950	4830	6890	6805.76	1.23	0	-1219	6976	6932	6876	6832	6776	6955	6855	50	2060	500	4820	10	1	10000000	686	43.14	0.80	12	0.09	159.00	8574.00	11990	20240110	-42.79	5800	20240805	18.28	11990	-42.79	20240110	5800	18.28	20240805	11990	-42.79	20240110	5800	18.28	20240805	2.50	N	071670	500	50 억		122611	N	N	0	N	00	N
114	20241011	150617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6780	-110	5	-1.60	55974900	8225	95.21	6830	6870	6750	8950	4830	6890	6805.46	1.23	0	-1091	6976	6932	6876	6832	6776	6955	6855	50	2060	500	4820	10	1	10000000	678	42.64	0.79	12	0.08	159.00	8574.00	11990	20240110	-43.45	5800	20240805	16.90	11990	-43.45	20240110	5800	16.90	20240805	11990	-43.45	20240110	5800	16.90	20240805	2.50	N	071670	500	50 억		122611	N	N	0	N	00	N
115	20241011	140619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6810	-80	5	-1.16	52784440	7754	89.76	6830	6870	6760	8950	4830	6890	6807.38	1.23	0	-1063	6976	6932	6876	6832	6776	6955	6855	50	2060	500	4820	10	1	10000000	681	42.83	0.79	12	0.08	159.00	8574.00	11990	20240110	-43.20	5800	20240805	17.41	11990	-43.20	20240110	5800	17.41	20240805	11990	-43.20	20240110	5800	17.41	20240805	2.50	N	071670	500	50 억		122611	N	N	0	N	00	N
116	20241011	130619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6810	-80	5	-1.16	47102700	6915	80.04	6830	6870	6770	8950	4830	6890	6811.67	1.23	0	-902	6976	6932	6876	6832	6776	6955	6855	50	2060	500	4820	10	1	10000000	681	42.83	0.79	12	0.07	159.00	8574.00	11990	20240110	-43.20	5800	20240805	17.41	11990	-43.20	20240110	5800	17.41	20240805	11990	-43.20	20240110	5800	17.41	20240805	2.50	N	071670	500	50 억		122611	N	N	0	N	00	N
117	20241011	120615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6790	-100	5	-1.45	40269490	5907	68.38	6830	6870	6770	8950	4830	6890	6817.25	1.23	0	-1235	6976	6932	6876	6832	6776	6955	6855	50	2060	500	4820	10	1	10000000	679	42.70	0.79	12	0.06	159.00	8574.00	11990	20240110	-43.37	5800	20240805	17.07	11990	-43.37	20240110	5800	17.07	20240805	11990	-43.37	20240110	5800	17.07	20240805	2.50	N	071670	500	50 억		122611	N	N	0	N	00	N
118	20241011	110615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6780	-110	5	-1.60	36271220	5317	61.55	6830	6870	6770	8950	4830	6890	6821.75	1.23	0	-1366	6976	6932	6876	6832	6776	6955	6855	50	2060	500	4820	10	1	10000000	678	42.64	0.79	12	0.05	159.00	8574.00	11990	20240110	-43.45	5800	20240805	16.90	11990	-43.45	20240110	5800	16.90	20240805	11990	-43.45	20240110	5800	16.90	20240805	2.50	N	071670	500	50 억		122611	N	N	0	N	00	N
119	20241011	100623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6830	-60	5	-0.87	24521890	3586	41.51	6830	6870	6800	8950	4830	6890	6838.23	1.23	0	-1601	6976	6932	6876	6832	6776	6955	6855	50	2060	500	4820	10	1	10000000	683	42.96	0.80	12	0.04	159.00	8574.00	11990	20240110	-43.04	5800	20240805	17.76	11990	-43.04	20240110	5800	17.76	20240805	11990	-43.04	20240110	5800	17.76	20240805	2.50	N	071670	500	50 억		122611	N	N	0	N	00	N
120	20241011	090618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6840	-50	5	-0.73	3039450	445	5.15	6830	6840	6830	8950	4830	6890	6830.22	1.23	0	156	6976	6932	6876	6832	6776	6955	6855	50	2060	500	4820	10	1	10000000	684	43.02	0.80	12	0.00	159.00	8574.00	11990	20240110	-42.95	5800	20240805	17.93	11990	-42.95	20240110	5800	17.93	20240805	11990	-42.95	20240110	5800	17.93	20240805	2.50	N	071670	500	50 억		122611	N	N	0	N	00	N
121	20241010	160631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6890	10	2	0.15	59035520	8619	49.11	6820	6920	6820	8940	4820	6880	6849.46	1.25	0	-2109	7060	6970	6810	6720	6560	7015	6765	50	2060	500	4810	10	1	10000000	689	43.33	0.80	12	0.09	159.00	8574.00	11990	20240110	-42.54	5800	20240805	18.79	11990	-42.54	20240110	5800	18.79	20240805	11990	-42.54	20240110	5800	18.79	20240805	2.52	N	071670	500	50 억		124724	N	N	0	N	00	N
122	20241010	150641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6840	-40	5	-0.58	56832630	8298	47.28	6820	6920	6820	8940	4820	6880	6848.96	1.25	0	-2042	7060	6970	6810	6720	6560	7015	6765	50	2060	500	4810	10	1	10000000	684	43.02	0.80	12	0.08	159.00	8574.00	11990	20240110	-42.95	5800	20240805	17.93	11990	-42.95	20240110	5800	17.93	20240805	11990	-42.95	20240110	5800	17.93	20240805	2.52	N	071670	500	50 억		124724	N	N	0	N	00	N
123	20241010	140636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6840	-40	5	-0.58	45751530	6678	38.05	6820	6920	6820	8940	4820	6880	6851.08	1.25	0	-1110	7060	6970	6810	6720	6560	7015	6765	50	2060	500	4810	10	1	10000000	684	43.02	0.80	12	0.07	159.00	8574.00	11990	20240110	-42.95	5800	20240805	17.93	11990	-42.95	20240110	5800	17.93	20240805	11990	-42.95	20240110	5800	17.93	20240805	2.52	N	071670	500	50 억		124724	N	N	0	N	00	N
124	20241010	130634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6830	-50	5	-0.73	38699340	5646	32.17	6820	6920	6820	8940	4820	6880	6854.29	1.25	0	-1063	7060	6970	6810	6720	6560	7015	6765	50	2060	500	4810	10	1	10000000	683	42.96	0.80	12	0.06	159.00	8574.00	11990	20240110	-43.04	5800	20240805	17.76	11990	-43.04	20240110	5800	17.76	20240805	11990	-43.04	20240110	5800	17.76	20240805	2.52	N	071670	500	50 억		124724	N	N	0	N	00	N
125	20241010	120635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6890	10	2	0.15	37088820	5411	30.83	6820	6920	6820	8940	4820	6880	6854.34	1.25	0	-1052	7060	6970	6810	6720	6560	7015	6765	50	2060	500	4810	10	1	10000000	689	43.33	0.80	12	0.05	159.00	8574.00	11990	20240110	-42.54	5800	20240805	18.79	11990	-42.54	20240110	5800	18.79	20240805	11990	-42.54	20240110	5800	18.79	20240805	2.52	N	071670	500	50 억		124724	N	N	0	N	00	N
126	20241010	110634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6870	-10	5	-0.15	35804620	5224	29.77	6820	6920	6820	8940	4820	6880	6853.87	1.25	0	-963	7060	6970	6810	6720	6560	7015	6765	50	2060	500	4810	10	1	10000000	687	43.21	0.80	12	0.05	159.00	8574.00	11990	20240110	-42.70	5800	20240805	18.45	11990	-42.70	20240110	5800	18.45	20240805	11990	-42.70	20240110	5800	18.45	20240805	2.52	N	071670	500	50 억		124724	N	N	0	N	00	N
127	20241010	100633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6850	-30	5	-0.44	32487320	4739	27.00	6820	6920	6820	8940	4820	6880	6855.31	1.25	0	-942	7060	6970	6810	6720	6560	7015	6765	50	2060	500	4810	10	1	10000000	685	43.08	0.80	12	0.05	159.00	8574.00	11990	20240110	-42.87	5800	20240805	18.10	11990	-42.87	20240110	5800	18.10	20240805	11990	-42.87	20240110	5800	18.10	20240805	2.52	N	071670	500	50 억		124724	N	N	0	N	00	N
128	20241010	090636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6870	-10	5	-0.15	11433540	1673	9.53	6820	6880	6820	8940	4820	6880	6834.15	1.25	0	-143	7060	6970	6810	6720	6560	7015	6765	50	2060	500	4810	10	1	10000000	687	43.21	0.80	12	0.02	159.00	8574.00	11990	20240110	-42.70	5800	20240805	18.45	11990	-42.70	20240110	5800	18.45	20240805	11990	-42.70	20240110	5800	18.45	20240805	2.52	N	071670	500	50 억		124724	N	N	0	N	00	N
129	20241008	160630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6880	110	2	1.62	116674100	17128	123.29	6650	6900	6650	8800	4740	6770	6811.89	1.22	0	2496	6896	6832	6716	6652	6536	6865	6685	50	2030	500	4730	10	1	10000000	688	43.27	0.80	12	0.17	159.00	8574.00	11990	20240110	-42.62	5800	20240805	18.62	11990	-42.62	20240110	5800	18.62	20240805	11990	-42.62	20240110	5800	18.62	20240805	2.53	N	071670	500	50 억		122231	N	N	0	N	00	N
130	20241008	150634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6820	50	2	0.74	111531890	16378	117.90	6650	6900	6650	8800	4740	6770	6809.86	1.22	0	2485	6896	6832	6716	6652	6536	6865	6685	50	2030	500	4730	10	1	10000000	682	42.89	0.80	12	0.16	159.00	8574.00	11990	20240110	-43.12	5800	20240805	17.59	11990	-43.12	20240110	5800	17.59	20240805	11990	-43.12	20240110	5800	17.59	20240805	2.53	N	071670	500	50 억		122231	N	N	0	N	00	N
131	20241008	140632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6860	90	2	1.33	98398110	14456	104.06	6650	6900	6650	8800	4740	6770	6806.73	1.22	0	2203	6896	6832	6716	6652	6536	6865	6685	50	2030	500	4730	10	1	10000000	686	43.14	0.80	12	0.14	159.00	8574.00	11990	20240110	-42.79	5800	20240805	18.28	11990	-42.79	20240110	5800	18.28	20240805	11990	-42.79	20240110	5800	18.28	20240805	2.53	N	071670	500	50 억		122231	N	N	0	N	00	N
132	20241008	130631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6810	40	2	0.59	50787530	7508	54.05	6650	6830	6650	8800	4740	6770	6764.46	1.22	0	1642	6896	6832	6716	6652	6536	6865	6685	50	2030	500	4730	10	1	10000000	681	42.83	0.79	12	0.08	159.00	8574.00	11990	20240110	-43.20	5800	20240805	17.41	11990	-43.20	20240110	5800	17.41	20240805	11990	-43.20	20240110	5800	17.41	20240805	2.53	N	071670	500	50 억		122231	N	N	0	N	00	N
133	20241008	120632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6820	50	2	0.74	46953050	6945	49.99	6650	6830	6650	8800	4740	6770	6760.70	1.22	0	1548	6896	6832	6716	6652	6536	6865	6685	50	2030	500	4730	10	1	10000000	682	42.89	0.80	12	0.07	159.00	8574.00	11990	20240110	-43.12	5800	20240805	17.59	11990	-43.12	20240110	5800	17.59	20240805	11990	-43.12	20240110	5800	17.59	20240805	2.53	N	071670	500	50 억		122231	N	N	0	N	00	N
134	20241008	110631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6810	40	2	0.59	44810210	6630	47.73	6650	6830	6650	8800	4740	6770	6758.70	1.22	0	1450	6896	6832	6716	6652	6536	6865	6685	50	2030	500	4730	10	1	10000000	681	42.83	0.79	12	0.07	159.00	8574.00	11990	20240110	-43.20	5800	20240805	17.41	11990	-43.20	20240110	5800	17.41	20240805	11990	-43.20	20240110	5800	17.41	20240805	2.53	N	071670	500	50 억		122231	N	N	0	N	00	N
135	20241008	100633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6790	20	2	0.30	30925790	4592	33.05	6650	6800	6650	8800	4740	6770	6734.71	1.22	0	1049	6896	6832	6716	6652	6536	6865	6685	50	2030	500	4730	10	1	10000000	679	42.70	0.79	12	0.05	159.00	8574.00	11990	20240110	-43.37	5800	20240805	17.07	11990	-43.37	20240110	5800	17.07	20240805	11990	-43.37	20240110	5800	17.07	20240805	2.53	N	071670	500	50 억		122231	N	N	0	N	00	N
136	20241008	090631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6740	-30	5	-0.44	12020310	1802	12.97	6650	6740	6650	8800	4740	6770	6670.54	1.22	0	373	6896	6832	6716	6652	6536	6865	6685	50	2030	500	4730	10	1	10000000	674	42.39	0.79	12	0.02	159.00	8574.00	11990	20240110	-43.79	5800	20240805	16.21	11990	-43.79	20240110	5800	16.21	20240805	11990	-43.79	20240110	5800	16.21	20240805	2.53	N	071670	500	50 억		122231	N	N	0	N	00	N
137	20241007	160633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6770	120	2	1.80	93486380	13885	157.91	6600	6780	6600	8640	4660	6650	6732.90	1.19	0	3607	6810	6730	6630	6550	6450	6770	6590	50	1990	500	4650	10	1	10000000	677	42.58	0.79	12	0.14	159.00	8574.00	11990	20240110	-43.54	5800	20240805	16.72	11990	-43.54	20240110	5800	16.72	20240805	11990	-43.54	20240110	5800	16.72	20240805	2.55	N	071670	500	50 억		118628	N	N	0	N	00	N
138	20241007	150613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6780	130	2	1.95	87709000	13031	148.20	6600	6780	6600	8640	4660	6650	6730.80	1.19	0	3348	6810	6730	6630	6550	6450	6770	6590	50	1990	500	4650	10	1	10000000	678	42.64	0.79	12	0.13	159.00	8574.00	11990	20240110	-43.45	5800	20240805	16.90	11990	-43.45	20240110	5800	16.90	20240805	11990	-43.45	20240110	5800	16.90	20240805	2.55	N	071670	500	50 억		118628	N	N	0	N	00	N
139	20241007	140637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6760	110	2	1.65	70796300	10532	119.78	6600	6780	6600	8640	4660	6650	6722.02	1.19	0	3098	6810	6730	6630	6550	6450	6770	6590	50	1990	500	4650	10	1	10000000	676	42.52	0.79	12	0.11	159.00	8574.00	11990	20240110	-43.62	5800	20240805	16.55	11990	-43.62	20240110	5800	16.55	20240805	11990	-43.62	20240110	5800	16.55	20240805	2.55	N	071670	500	50 억		118628	N	N	0	N	00	N
140	20241007	130614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6760	110	2	1.65	61470050	9151	104.07	6600	6780	6600	8640	4660	6650	6717.30	1.19	0	2794	6810	6730	6630	6550	6450	6770	6590	50	1990	500	4650	10	1	10000000	676	42.52	0.79	12	0.09	159.00	8574.00	11990	20240110	-43.62	5800	20240805	16.55	11990	-43.62	20240110	5800	16.55	20240805	11990	-43.62	20240110	5800	16.55	20240805	2.55	N	071670	500	50 억		118628	N	N	0	N	00	N
141	20241007	120646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6770	120	2	1.80	53499040	7974	90.69	6600	6770	6600	8640	4660	6650	6709.18	1.19	0	2479	6810	6730	6630	6550	6450	6770	6590	50	1990	500	4650	10	1	10000000	677	42.58	0.79	12	0.08	159.00	8574.00	11990	20240110	-43.54	5800	20240805	16.72	11990	-43.54	20240110	5800	16.72	20240805	11990	-43.54	20240110	5800	16.72	20240805	2.55	N	071670	500	50 억		118628	N	N	0	N	00	N
142	20241007	110605	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6750	100	2	1.50	42623890	6365	72.39	6600	6760	6600	8640	4660	6650	6696.60	1.19	0	1890	6810	6730	6630	6550	6450	6770	6590	50	1990	500	4650	10	1	10000000	675	42.45	0.79	12	0.06	159.00	8574.00	11990	20240110	-43.70	5800	20240805	16.38	11990	-43.70	20240110	5800	16.38	20240805	11990	-43.70	20240110	5800	16.38	20240805	2.55	N	071670	500	50 억		118628	N	N	0	N	00	N
143	20241007	100605	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6720	70	2	1.05	34209010	5116	58.18	6600	6720	6600	8640	4660	6650	6686.67	1.19	0	1187	6810	6730	6630	6550	6450	6770	6590	50	1990	500	4650	10	1	10000000	672	42.26	0.78	12	0.05	159.00	8574.00	11990	20240110	-43.95	5800	20240805	15.86	11990	-43.95	20240110	5800	15.86	20240805	11990	-43.95	20240110	5800	15.86	20240805	2.55	N	071670	500	50 억		118628	N	N	0	N	00	N
144	20241007	090638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6600	-50	5	-0.75	1115720	169	1.92	6600	6680	6600	8640	4660	6650	6601.89	1.19	0	-18	6810	6730	6630	6550	6450	6770	6590	50	1990	500	4650	10	1	10000000	660	41.51	0.77	12	0.00	159.00	8574.00	11990	20240110	-44.95	5800	20240805	13.79	11990	-44.95	20240110	5800	13.79	20240805	11990	-44.95	20240110	5800	13.79	20240805	2.55	N	071670	500	50 억		118628	N	N	0	N	00	N
145	20241004	160547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6650	10	2	0.15	57957810	8748	133.25	6540	6710	6530	8630	4650	6640	6625.26	1.21	0	-2034	6793	6716	6623	6546	6453	6755	6585	50	1990	500	4640	10	1	10000000	665	41.82	0.78	12	0.09	159.00	8574.00	11990	20240110	-44.54	5800	20240805	14.66	11990	-44.54	20240110	5800	14.66	20240805	11990	-44.54	20240110	5800	14.66	20240805	2.54	N	071670	500	50 억		120665	N	N	0	N	00	N
146	20241004	150553	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6640	0	3	0.00	51887870	7835	119.35	6540	6710	6530	8630	4650	6640	6622.57	1.21	0	-1967	6793	6716	6623	6546	6453	6755	6585	50	1990	500	4640	10	1	10000000	664	41.76	0.77	12	0.08	159.00	8574.00	11990	20240110	-44.62	5800	20240805	14.48	11990	-44.62	20240110	5800	14.48	20240805	11990	-44.62	20240110	5800	14.48	20240805	2.54	N	071670	500	50 억		120665	N	N	0	N	00	N
147	20241004	140555	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6630	-10	5	-0.15	42756290	6454	98.31	6540	6710	6530	8630	4650	6640	6624.77	1.21	0	-1900	6793	6716	6623	6546	6453	6755	6585	50	1990	500	4640	10	1	10000000	663	41.70	0.77	12	0.06	159.00	8574.00	11990	20240110	-44.70	5800	20240805	14.31	11990	-44.70	20240110	5800	14.31	20240805	11990	-44.70	20240110	5800	14.31	20240805	2.54	N	071670	500	50 억		120665	N	N	0	N	00	N
148	20241004	130552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6650	10	2	0.15	41250740	6227	94.85	6540	6710	6530	8630	4650	6640	6624.50	1.21	0	-1707	6793	6716	6623	6546	6453	6755	6585	50	1990	500	4640	10	1	10000000	665	41.82	0.78	12	0.06	159.00	8574.00	11990	20240110	-44.54	5800	20240805	14.66	11990	-44.54	20240110	5800	14.66	20240805	11990	-44.54	20240110	5800	14.66	20240805	2.54	N	071670	500	50 억		120665	N	N	0	N	00	N
149	20241004	120552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6670	30	2	0.45	39501820	5965	90.86	6540	6710	6530	8630	4650	6640	6622.27	1.21	0	-1532	6793	6716	6623	6546	6453	6755	6585	50	1990	500	4640	10	1	10000000	667	41.95	0.78	12	0.06	159.00	8574.00	11990	20240110	-44.37	5800	20240805	15.00	11990	-44.37	20240110	5800	15.00	20240805	11990	-44.37	20240110	5800	15.00	20240805	2.54	N	071670	500	50 억		120665	N	N	0	N	00	N
150	20241004	110548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6610	-30	5	-0.45	17629200	2686	40.91	6540	6620	6530	8630	4650	6640	6563.37	1.21	0	-154	6793	6716	6623	6546	6453	6755	6585	50	1990	500	4640	10	1	10000000	661	41.57	0.77	12	0.03	159.00	8574.00	11990	20240110	-44.87	5800	20240805	13.97	11990	-44.87	20240110	5800	13.97	20240805	11990	-44.87	20240110	5800	13.97	20240805	2.54	N	071670	500	50 억		120665	N	N	0	N	00	N
151	20241004	100547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6620	-20	5	-0.30	13364520	2038	31.04	6540	6620	6530	8630	4650	6640	6557.66	1.21	0	-164	6793	6716	6623	6546	6453	6755	6585	50	1990	500	4640	10	1	10000000	662	41.64	0.77	12	0.02	159.00	8574.00	11990	20240110	-44.79	5800	20240805	14.14	11990	-44.79	20240110	5800	14.14	20240805	11990	-44.79	20240110	5800	14.14	20240805	2.54	N	071670	500	50 억		120665	N	N	0	N	00	N
152	20241004	090547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6530	-110	5	-1.66	6605510	1010	15.38	6540	6580	6530	8630	4650	6640	6540.11	1.21	0	292	6793	6716	6623	6546	6453	6755	6585	50	1990	500	4640	10	1	10000000	653	41.07	0.76	12	0.01	159.00	8574.00	11990	20240110	-45.54	5800	20240805	12.59	11990	-45.54	20240110	5800	12.59	20240805	11990	-45.54	20240110	5800	12.59	20240805	2.54	N	071670	500	50 억		120665	N	N	0	N	00	N
153	20241002	160545	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6640	-20	5	-0.30	42755870	6443	55.63	6600	6700	6530	8650	4670	6660	6635.89	1.21	0	-338	6840	6750	6670	6580	6500	6710	6540	50	1990	500	4660	10	1	10000000	664	41.76	0.77	12	0.06	159.00	8574.00	11990	20240110	-44.62	5800	20240805	14.48	11990	-44.62	20240110	5800	14.48	20240805	11990	-44.62	20240110	5800	14.48	20240805	2.53	N	071670	500	50 억		121006	N	N	0	N	00	N
154	20241002	150555	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6650	-10	5	-0.15	34716340	5231	45.16	6600	6700	6530	8650	4670	6660	6636.65	1.21	0	246	6840	6750	6670	6580	6500	6710	6540	50	1990	500	4660	10	1	10000000	665	41.82	0.78	12	0.05	159.00	8574.00	11990	20240110	-44.54	5800	20240805	14.66	11990	-44.54	20240110	5800	14.66	20240805	11990	-44.54	20240110	5800	14.66	20240805	2.53	N	071670	500	50 억		121006	N	N	0	N	00	N
155	20241002	140553	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6670	10	2	0.15	33944190	5115	44.16	6600	6700	6530	8650	4670	6660	6636.21	1.21	0	235	6840	6750	6670	6580	6500	6710	6540	50	1990	500	4660	10	1	10000000	667	41.95	0.78	12	0.05	159.00	8574.00	11990	20240110	-44.37	5800	20240805	15.00	11990	-44.37	20240110	5800	15.00	20240805	11990	-44.37	20240110	5800	15.00	20240805	2.53	N	071670	500	50 억		121006	N	N	0	N	00	N
156	20241002	130548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6700	40	2	0.60	27992570	4222	36.45	6600	6700	6530	8650	4670	6660	6630.17	1.21	0	292	6840	6750	6670	6580	6500	6710	6540	50	1990	500	4660	10	1	10000000	670	42.14	0.78	12	0.04	159.00	8574.00	11990	20240110	-44.12	5800	20240805	15.52	11990	-44.12	20240110	5800	15.52	20240805	11990	-44.12	20240110	5800	15.52	20240805	2.53	N	071670	500	50 억		121006	N	N	0	N	00	N
157	20241002	120544	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6660	0	3	0.00	24728190	3734	32.24	6600	6700	6530	8650	4670	6660	6622.44	1.21	0	271	6840	6750	6670	6580	6500	6710	6540	50	1990	500	4660	10	1	10000000	666	41.89	0.78	12	0.04	159.00	8574.00	11990	20240110	-44.45	5800	20240805	14.83	11990	-44.45	20240110	5800	14.83	20240805	11990	-44.45	20240110	5800	14.83	20240805	2.53	N	071670	500	50 억		121006	N	N	0	N	00	N
158	20241002	110539	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6660	0	3	0.00	21791690	3293	28.43	6600	6700	6530	8650	4670	6660	6617.58	1.21	0	119	6840	6750	6670	6580	6500	6710	6540	50	1990	500	4660	10	1	10000000	666	41.89	0.78	12	0.03	159.00	8574.00	11990	20240110	-44.45	5800	20240805	14.83	11990	-44.45	20240110	5800	14.83	20240805	11990	-44.45	20240110	5800	14.83	20240805	2.53	N	071670	500	50 억		121006	N	N	0	N	00	N
159	20241002	100538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6620	-40	5	-0.60	11732630	1779	15.36	6600	6700	6530	8650	4670	6660	6595.07	1.21	0	-32	6840	6750	6670	6580	6500	6710	6540	50	1990	500	4660	10	1	10000000	662	41.64	0.77	12	0.02	159.00	8574.00	11990	20240110	-44.79	5800	20240805	14.14	11990	-44.79	20240110	5800	14.14	20240805	11990	-44.79	20240110	5800	14.14	20240805	2.53	N	071670	500	50 억		121006	N	N	0	N	00	N
160	20241002	090536	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6650	-10	5	-0.15	3279620	494	4.27	6600	6700	6600	8650	4670	6660	6638.91	1.21	0	-57	6840	6750	6670	6580	6500	6710	6540	50	1990	500	4660	10	1	10000000	665	41.82	0.78	12	0.00	159.00	8574.00	11990	20240110	-44.54	5800	20240805	14.66	11990	-44.54	20240110	5800	14.66	20240805	11990	-44.54	20240110	5800	14.66	20240805	2.53	N	071670	500	50 억		121006	N	N	0	N	00	N