KissMeData/065130/price/prices-20240101.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	20240123	120610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6080	-20	5	-0.33	1384945600	230046	19.90	6130	6200	5800	7930	4270	6100	6020.30	5.98	0	-6717	6926	6512	6016	5602	5106	6720	5810	89	1830	500	3780	10	1	17068298	1038	-7.15	0.50	12	1.35	-850.00	12140.00	11580	20230816	-47.50	4905	20230316	23.96	6430	-5.44	20240122	5250	15.81	20240118	11580	-47.50	20230816	4905	23.96	20230316	0.90	N	065130	500	88 억		1020645	N	N	0	N	00	N
3	20240123	110607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6080	-20	5	-0.33	1228237570	204087	17.66	6130	6200	5800	7930	4270	6100	6018.21	5.98	0	-14396	6926	6512	6016	5602	5106	6720	5810	89	1830	500	3780	10	1	17068298	1038	-7.15	0.50	12	1.20	-850.00	12140.00	11580	20230816	-47.50	4905	20230316	23.96	6430	-5.44	20240122	5250	15.81	20240118	11580	-47.50	20230816	4905	23.96	20230316	0.90	N	065130	500	88 억		1020645	N	N	0	N	00	N
4	20240123	100606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6090	-10	5	-0.16	869342940	145403	12.58	6130	6190	5800	7930	4270	6100	5978.85	5.98	0	-18179	6926	6512	6016	5602	5106	6720	5810	89	1830	500	3780	10	1	17068298	1039	-7.16	0.50	12	0.85	-850.00	12140.00	11580	20230816	-47.41	4905	20230316	24.16	6430	-5.29	20240122	5250	16.00	20240118	11580	-47.41	20230816	4905	24.16	20230316	0.90	N	065130	500	88 억		1020645	N	N	0	N	00	N
5	20240123	090608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6010	-90	5	-1.48	282917590	46669	4.04	6130	6190	5900	7930	4270	6100	6062.22	5.98	0	-26289	6926	6512	6016	5602	5106	6720	5810	89	1830	500	3780	10	1	17068298	1026	-7.07	0.50	12	0.27	-850.00	12140.00	11580	20230816	-48.10	4905	20230316	22.53	6430	-6.53	20240122	5250	14.48	20240118	11580	-48.10	20230816	4905	22.53	20230316	0.90	N	065130	500	88 억		1020645	N	N	0	N	00	N
6	20240119	160603	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5460	90	2	1.68	203889910	37497	262.53	5400	5490	5380	6980	3760	5370	5437.50	5.42	0	-4805	5450	5410	5330	5290	5210	5430	5310	89	1610	500	3320	10	1	17068298	932	-6.42	0.45	12	0.22	-850.00	12140.00	11580	20230816	-52.85	4905	20230316	11.31	6170	-11.51	20240108	5250	4.00	20240118	11580	-52.85	20230816	4905	11.31	20230316	0.91	N	065130	500	88 억		925946	N	N	0	N	00	N
7	20240119	150605	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5400	30	2	0.56	194717660	35811	250.72	5400	5490	5380	6980	3760	5370	5437.37	5.42	0	-4524	5450	5410	5330	5290	5210	5430	5310	89	1610	500	3320	10	1	17068298	922	-6.35	0.44	12	0.21	-850.00	12140.00	11580	20230816	-53.37	4905	20230316	10.09	6170	-12.48	20240108	5250	2.86	20240118	11580	-53.37	20230816	4905	10.09	20230316	0.91	N	065130	500	88 억		925946	N	N	0	N	00	N
8	20240119	140604	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5460	90	2	1.68	160665650	29500	206.54	5400	5490	5380	6980	3760	5370	5446.29	5.42	0	-5919	5450	5410	5330	5290	5210	5430	5310	89	1610	500	3320	10	1	17068298	932	-6.42	0.45	12	0.17	-850.00	12140.00	11580	20230816	-52.85	4905	20230316	11.31	6170	-11.51	20240108	5250	4.00	20240118	11580	-52.85	20230816	4905	11.31	20230316	0.91	N	065130	500	88 억		925946	N	N	0	N	00	N
9	20240119	130604	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5470	100	2	1.86	143690920	26386	184.74	5400	5490	5380	6980	3760	5370	5445.73	5.42	0	-5148	5450	5410	5330	5290	5210	5430	5310	89	1610	500	3320	10	1	17068298	934	-6.44	0.45	12	0.15	-850.00	12140.00	11580	20230816	-52.76	4905	20230316	11.52	6170	-11.35	20240108	5250	4.19	20240118	11580	-52.76	20230816	4905	11.52	20230316	0.91	N	065130	500	88 억		925946	N	N	0	N	00	N
10	20240119	120607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5400	30	2	0.56	96995060	17832	124.85	5400	5490	5400	6980	3760	5370	5439.38	5.42	0	466	5450	5410	5330	5290	5210	5430	5310	89	1610	500	3320	10	1	17068298	922	-6.35	0.44	12	0.10	-850.00	12140.00	11580	20230816	-53.37	4905	20230316	10.09	6170	-12.48	20240108	5250	2.86	20240118	11580	-53.37	20230816	4905	10.09	20230316	0.91	N	065130	500	88 억		925946	N	N	0	N	00	N
11	20240119	110607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5410	40	2	0.74	76950840	14143	99.02	5400	5490	5400	6980	3760	5370	5440.91	5.42	0	1837	5450	5410	5330	5290	5210	5430	5310	89	1610	500	3320	10	1	17068298	923	-6.36	0.45	12	0.08	-850.00	12140.00	11580	20230816	-53.28	4905	20230316	10.30	6170	-12.32	20240108	5250	3.05	20240118	11580	-53.28	20230816	4905	10.30	20230316	0.91	N	065130	500	88 억		925946	N	N	0	N	00	N
12	20240119	100610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5470	100	2	1.86	61519620	11303	79.14	5400	5490	5400	6980	3760	5370	5442.77	5.42	0	2267	5450	5410	5330	5290	5210	5430	5310	89	1610	500	3320	10	1	17068298	934	-6.44	0.45	12	0.07	-850.00	12140.00	11580	20230816	-52.76	4905	20230316	11.52	6170	-11.35	20240108	5250	4.19	20240118	11580	-52.76	20230816	4905	11.52	20230316	0.91	N	065130	500	88 억		925946	N	N	0	N	00	N
13	20240119	090603	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5410	40	2	0.74	2425370	449	3.14	5400	5440	5400	6980	3760	5370	5401.71	5.42	0	232	5450	5410	5330	5290	5210	5430	5310	89	1610	500	3320	10	1	17068298	923	-6.36	0.45	12	0.00	-850.00	12140.00	11580	20230816	-53.28	4905	20230316	10.30	6170	-12.32	20240108	5250	3.05	20240118	11580	-53.28	20230816	4905	10.30	20230316	0.91	N	065130	500	88 억		925946	N	N	0	N	00	N
14	20240118	160603	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5370	110	2	2.09	75832480	14280	27.42	5270	5370	5250	6830	3690	5260	5310.40	5.43	0	-2813	5566	5412	5336	5182	5106	5375	5145	89	1570	500	3260	10	1	17068298	917	-6.32	0.44	12	0.08	-850.00	12140.00	11580	20230816	-53.63	4905	20230316	9.48	6170	-12.97	20240108	5250	2.29	20240118	11580	-53.63	20230816	4905	9.48	20230316	0.92	N	065130	500	88 억		927496	N	N	0	N	00	N
15	20240118	150603	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5350	90	2	1.71	68704540	12944	24.85	5270	5370	5250	6830	3690	5260	5307.83	5.43	0	-2810	5566	5412	5336	5182	5106	5375	5145	89	1570	500	3260	10	1	17068298	913	-6.29	0.44	12	0.08	-850.00	12140.00	11580	20230816	-53.80	4905	20230316	9.07	6170	-13.29	20240108	5250	1.90	20240118	11580	-53.80	20230816	4905	9.07	20230316	0.92	N	065130	500	88 억		927496	N	N	0	N	00	N
16	20240118	140604	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5320	60	2	1.14	62326390	11740	22.54	5270	5370	5250	6830	3690	5260	5308.89	5.43	0	-2740	5566	5412	5336	5182	5106	5375	5145	89	1570	500	3260	10	1	17068298	908	-6.26	0.44	12	0.07	-850.00	12140.00	11580	20230816	-54.06	4905	20230316	8.46	6170	-13.78	20240108	5250	1.33	20240118	11580	-54.06	20230816	4905	8.46	20230316	0.92	N	065130	500	88 억		927496	N	N	0	N	00	N
17	20240118	130603	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5340	80	2	1.52	39393070	7414	14.23	5270	5370	5250	6830	3690	5260	5313.34	5.43	0	-1058	5566	5412	5336	5182	5106	5375	5145	89	1570	500	3260	10	1	17068298	911	-6.28	0.44	12	0.04	-850.00	12140.00	11580	20230816	-53.89	4905	20230316	8.87	6170	-13.45	20240108	5250	1.71	20240118	11580	-53.89	20230816	4905	8.87	20230316	0.92	N	065130	500	88 억		927496	N	N	0	N	00	N
18	20240118	120604	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5300	40	2	0.76	35321150	6649	12.77	5270	5370	5250	6830	3690	5260	5312.25	5.43	0	-1098	5566	5412	5336	5182	5106	5375	5145	89	1570	500	3260	10	1	17068298	905	-6.24	0.44	12	0.04	-850.00	12140.00	11580	20230816	-54.23	4905	20230316	8.05	6170	-14.10	20240108	5250	0.95	20240118	11580	-54.23	20230816	4905	8.05	20230316	0.92	N	065130	500	88 억		927496	N	N	0	N	00	N
19	20240118	110605	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5310	50	2	0.95	26842150	5053	9.70	5270	5370	5250	6830	3690	5260	5312.12	5.43	0	-478	5566	5412	5336	5182	5106	5375	5145	89	1570	500	3260	10	1	17068298	906	-6.25	0.44	12	0.03	-850.00	12140.00	11580	20230816	-54.15	4905	20230316	8.26	6170	-13.94	20240108	5250	1.14	20240118	11580	-54.15	20230816	4905	8.26	20230316	0.92	N	065130	500	88 억		927496	N	N	0	N	00	N
20	20240118	100602	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5330	70	2	1.33	21281240	4007	7.69	5270	5370	5250	6830	3690	5260	5311.02	5.43	0	-378	5566	5412	5336	5182	5106	5375	5145	89	1570	500	3260	10	1	17068298	910	-6.27	0.44	12	0.02	-850.00	12140.00	11580	20230816	-53.97	4905	20230316	8.66	6170	-13.61	20240108	5250	1.52	20240118	11580	-53.97	20230816	4905	8.66	20230316	0.92	N	065130	500	88 억		927496	N	N	0	N	00	N
21	20240118	090603	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5300	40	2	0.76	3991140	758	1.46	5270	5300	5250	6830	3690	5260	5265.36	5.43	0	-396	5566	5412	5336	5182	5106	5375	5145	89	1570	500	3260	10	1	17068298	905	-6.24	0.44	12	0.00	-850.00	12140.00	11580	20230816	-54.23	4905	20230316	8.05	6170	-14.10	20240108	5250	0.95	20240118	11580	-54.23	20230816	4905	8.05	20230316	0.92	N	065130	500	88 억		927496	N	N	0	N	00	N
22	20240117	160601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5260	-170	5	-3.13	276326810	51934	121.69	5430	5490	5260	7050	3810	5430	5320.85	5.51	0	-13787	5663	5546	5483	5366	5303	5515	5335	89	1620	500	3360	10	1	17068298	898	-6.19	0.43	12	0.30	-850.00	12140.00	11580	20230816	-54.58	4905	20230316	7.24	6170	-14.75	20240108	5260	0.00	20240117	11580	-54.58	20230816	4905	7.24	20230316	0.96	N	065130	500	88 억		941283	N	N	0	N	00	N
23	20240117	150604	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5300	-130	5	-2.39	247399450	46441	108.81	5430	5490	5260	7050	3810	5430	5327.18	5.51	0	-12357	5663	5546	5483	5366	5303	5515	5335	89	1620	500	3360	10	1	17068298	905	-6.24	0.44	12	0.27	-850.00	12140.00	11580	20230816	-54.23	4905	20230316	8.05	6170	-14.10	20240108	5260	0.76	20240117	11580	-54.23	20230816	4905	8.05	20230316	0.96	N	065130	500	88 억		941283	N	N	0	N	00	N
24	20240117	140603	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5290	-140	5	-2.58	225773140	42344	99.22	5430	5490	5260	7050	3810	5430	5331.88	5.51	0	-9309	5663	5546	5483	5366	5303	5515	5335	89	1620	500	3360	10	1	17068298	903	-6.22	0.44	12	0.25	-850.00	12140.00	11580	20230816	-54.32	4905	20230316	7.85	6170	-14.26	20240108	5260	0.57	20240117	11580	-54.32	20230816	4905	7.85	20230316	0.96	N	065130	500	88 억		941283	N	N	0	N	00	N
25	20240117	130602	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5260	-170	5	-3.13	211702670	39675	92.96	5430	5490	5260	7050	3810	5430	5335.92	5.51	0	-8140	5663	5546	5483	5366	5303	5515	5335	89	1620	500	3360	10	1	17068298	898	-6.19	0.43	12	0.23	-850.00	12140.00	11580	20230816	-54.58	4905	20230316	7.24	6170	-14.75	20240108	5260	0.00	20240117	11580	-54.58	20230816	4905	7.24	20230316	0.96	N	065130	500	88 억		941283	N	N	0	N	00	N
26	20240117	120604	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5300	-130	5	-2.39	177776990	33257	77.92	5430	5490	5300	7050	3810	5430	5345.55	5.51	0	-6111	5663	5546	5483	5366	5303	5515	5335	89	1620	500	3360	10	1	17068298	905	-6.24	0.44	12	0.19	-850.00	12140.00	11580	20230816	-54.23	4905	20230316	8.05	6170	-14.10	20240108	5300	0.00	20240117	11580	-54.23	20230816	4905	8.05	20230316	0.96	N	065130	500	88 억		941283	N	N	0	N	00	N
27	20240117	110604	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5320	-110	5	-2.03	145179430	27115	63.53	5430	5490	5310	7050	3810	5430	5354.21	5.51	0	-5999	5663	5546	5483	5366	5303	5515	5335	89	1620	500	3360	10	1	17068298	908	-6.26	0.44	12	0.16	-850.00	12140.00	11580	20230816	-54.06	4905	20230316	8.46	6170	-13.78	20240108	5310	0.19	20240117	11580	-54.06	20230816	4905	8.46	20230316	0.96	N	065130	500	88 억		941283	N	N	0	N	00	N
28	20240117	100601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5330	-100	5	-1.84	95859370	17870	41.87	5430	5490	5310	7050	3810	5430	5364.26	5.51	0	-7132	5663	5546	5483	5366	5303	5515	5335	89	1620	500	3360	10	1	17068298	910	-6.27	0.44	12	0.10	-850.00	12140.00	11580	20230816	-53.97	4905	20230316	8.66	6170	-13.61	20240108	5310	0.38	20240117	11580	-53.97	20230816	4905	8.66	20230316	0.96	N	065130	500	88 억		941283	N	N	0	N	00	N
29	20240117	090603	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5420	-10	5	-0.18	12897690	2373	5.56	5430	5490	5420	7050	3810	5430	5435.18	5.51	0	-164	5663	5546	5483	5366	5303	5515	5335	89	1620	500	3360	10	1	17068298	925	-6.38	0.45	12	0.01	-850.00	12140.00	11580	20230816	-53.20	4905	20230316	10.50	6170	-12.16	20240108	5320	1.88	20240104	11580	-53.20	20230816	4905	10.50	20230316	0.96	N	065130	500	88 억		941283	N	N	0	N	00	N
30	20240116	160601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5430	10	2	0.18	231359100	42197	73.42	5460	5600	5420	7040	3800	5420	5483.25	5.54	0	-3690	5653	5536	5473	5356	5293	5505	5325	89	1620	500	3360	10	1	17068298	927	-6.39	0.45	12	0.25	-850.00	12140.00	11580	20230816	-53.11	4905	20230316	10.70	6170	-11.99	20240108	5320	2.07	20240104	11580	-53.11	20230816	4905	10.70	20230316	0.94	N	065130	500	88 억		944973	N	N	0	N	00	N
31	20240116	150600	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5450	30	2	0.55	193663210	35258	61.34	5460	5600	5420	7040	3800	5420	5492.75	5.54	0	-377	5653	5536	5473	5356	5293	5505	5325	89	1620	500	3360	10	1	17068298	930	-6.41	0.45	12	0.21	-850.00	12140.00	11580	20230816	-52.94	4905	20230316	11.11	6170	-11.67	20240108	5320	2.44	20240104	11580	-52.94	20230816	4905	11.11	20230316	0.94	N	065130	500	88 억		944973	N	N	0	N	00	N
32	20240116	140601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5500	80	2	1.48	151531020	27512	47.87	5460	5600	5420	7040	3800	5420	5507.82	5.54	0	960	5653	5536	5473	5356	5293	5505	5325	89	1620	500	3360	10	1	17068298	939	-6.47	0.45	12	0.16	-850.00	12140.00	11580	20230816	-52.50	4905	20230316	12.13	6170	-10.86	20240108	5320	3.38	20240104	11580	-52.50	20230816	4905	12.13	20230316	0.94	N	065130	500	88 억		944973	N	N	0	N	00	N
33	20240116	130601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5480	60	2	1.11	138333650	25105	43.68	5460	5600	5420	7040	3800	5420	5510.20	5.54	0	2840	5653	5536	5473	5356	5293	5505	5325	89	1620	500	3360	10	1	17068298	935	-6.45	0.45	12	0.15	-850.00	12140.00	11580	20230816	-52.68	4905	20230316	11.72	6170	-11.18	20240108	5320	3.01	20240104	11580	-52.68	20230816	4905	11.72	20230316	0.94	N	065130	500	88 억		944973	N	N	0	N	00	N
34	20240116	120601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5480	60	2	1.11	120419650	21847	38.01	5460	5600	5420	7040	3800	5420	5511.95	5.54	0	1944	5653	5536	5473	5356	5293	5505	5325	89	1620	500	3360	10	1	17068298	935	-6.45	0.45	12	0.13	-850.00	12140.00	11580	20230816	-52.68	4905	20230316	11.72	6170	-11.18	20240108	5320	3.01	20240104	11580	-52.68	20230816	4905	11.72	20230316	0.94	N	065130	500	88 억		944973	N	N	0	N	00	N
35	20240116	110559	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5490	70	2	1.29	114363820	20745	36.09	5460	5600	5420	7040	3800	5420	5512.84	5.54	0	1559	5653	5536	5473	5356	5293	5505	5325	89	1620	500	3360	10	1	17068298	937	-6.46	0.45	12	0.12	-850.00	12140.00	11580	20230816	-52.59	4905	20230316	11.93	6170	-11.02	20240108	5320	3.20	20240104	11580	-52.59	20230816	4905	11.93	20230316	0.94	N	065130	500	88 억		944973	N	N	0	N	00	N
36	20240116	100600	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5440	20	2	0.37	107817670	19551	34.02	5460	5600	5420	7040	3800	5420	5514.69	5.54	0	1227	5653	5536	5473	5356	5293	5505	5325	89	1620	500	3360	10	1	17068298	929	-6.40	0.45	12	0.11	-850.00	12140.00	11580	20230816	-53.02	4905	20230316	10.91	6170	-11.83	20240108	5320	2.26	20240104	11580	-53.02	20230816	4905	10.91	20230316	0.94	N	065130	500	88 억		944973	N	N	0	N	00	N
37	20240116	090559	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5490	70	2	1.29	5570520	1021	1.78	5460	5500	5420	7040	3800	5420	5455.95	5.54	0	-633	5653	5536	5473	5356	5293	5505	5325	89	1620	500	3360	10	1	17068298	937	-6.46	0.45	12	0.01	-850.00	12140.00	11580	20230816	-52.59	4905	20230316	11.93	6170	-11.02	20240108	5320	3.20	20240104	11580	-52.59	20230816	4905	11.93	20230316	0.94	N	065130	500	88 억		944973	N	N	0	N	00	N
38	20240115	160558	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5420	-150	5	-2.69	316242810	57432	89.59	5560	5590	5410	7240	3900	5570	5506.38	5.56	0	-5001	5783	5676	5613	5506	5443	5645	5475	89	1670	500	3450	10	1	17068298	925	-6.38	0.45	12	0.34	-850.00	12140.00	11580	20230816	-53.20	4905	20230316	10.50	6170	-12.16	20240108	5320	1.88	20240104	11580	-53.20	20230816	4905	10.50	20230316	0.92	N	065130	500	88 억		949681	N	N	0	N	00	N
39	20240115	150559	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5490	-80	5	-1.44	269315120	48799	76.13	5560	5590	5450	7240	3900	5570	5518.76	5.56	0	-4309	5783	5676	5613	5506	5443	5645	5475	89	1670	500	3450	10	1	17068298	937	-6.46	0.45	12	0.29	-850.00	12140.00	11580	20230816	-52.59	4905	20230316	11.93	6170	-11.02	20240108	5320	3.20	20240104	11580	-52.59	20230816	4905	11.93	20230316	0.92	N	065130	500	88 억		949681	N	N	0	N	00	N
40	20240115	140600	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5490	-80	5	-1.44	242143940	43823	68.36	5560	5590	5450	7240	3900	5570	5525.40	5.56	0	-4145	5783	5676	5613	5506	5443	5645	5475	89	1670	500	3450	10	1	17068298	937	-6.46	0.45	12	0.26	-850.00	12140.00	11580	20230816	-52.59	4905	20230316	11.93	6170	-11.02	20240108	5320	3.20	20240104	11580	-52.59	20230816	4905	11.93	20230316	0.92	N	065130	500	88 억		949681	N	N	0	N	00	N
41	20240115	130558	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5540	-30	5	-0.54	189994830	34295	53.50	5560	5590	5500	7240	3900	5570	5539.93	5.56	0	-3163	5783	5676	5613	5506	5443	5645	5475	89	1670	500	3450	10	1	17068298	946	-6.52	0.46	12	0.20	-850.00	12140.00	11580	20230816	-52.16	4905	20230316	12.95	6170	-10.21	20240108	5320	4.14	20240104	11580	-52.16	20230816	4905	12.95	20230316	0.92	N	065130	500	88 억		949681	N	N	0	N	00	N
42	20240115	120559	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5540	-30	5	-0.54	172073310	31068	48.47	5560	5590	5500	7240	3900	5570	5538.50	5.56	0	-870	5783	5676	5613	5506	5443	5645	5475	89	1670	500	3450	10	1	17068298	946	-6.52	0.46	12	0.18	-850.00	12140.00	11580	20230816	-52.16	4905	20230316	12.95	6170	-10.21	20240108	5320	4.14	20240104	11580	-52.16	20230816	4905	12.95	20230316	0.92	N	065130	500	88 억		949681	N	N	0	N	00	N
43	20240115	110558	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5510	-60	5	-1.08	134399180	24225	37.79	5560	5590	5500	7240	3900	5570	5547.86	5.56	0	509	5783	5676	5613	5506	5443	5645	5475	89	1670	500	3450	10	1	17068298	940	-6.48	0.45	12	0.14	-850.00	12140.00	11580	20230816	-52.42	4905	20230316	12.33	6170	-10.70	20240108	5320	3.57	20240104	11580	-52.42	20230816	4905	12.33	20230316	0.92	N	065130	500	88 억		949681	N	N	0	N	00	N
44	20240115	100556	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5560	-10	5	-0.18	44401810	8014	12.50	5560	5590	5500	7240	3900	5570	5540.16	5.56	0	1310	5783	5676	5613	5506	5443	5645	5475	89	1670	500	3450	10	1	17068298	949	-6.54	0.46	12	0.05	-850.00	12140.00	11580	20230816	-51.99	4905	20230316	13.35	6170	-9.89	20240108	5320	4.51	20240104	11580	-51.99	20230816	4905	13.35	20230316	0.92	N	065130	500	88 억		949681	N	N	0	N	00	N
45	20240115	090558	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5500	-70	5	-1.26	11097870	2008	3.13	5560	5560	5500	7240	3900	5570	5524.56	5.56	0	-975	5783	5676	5613	5506	5443	5645	5475	89	1670	500	3450	10	1	17068298	939	-6.47	0.45	12	0.01	-850.00	12140.00	11580	20230816	-52.50	4905	20230316	12.13	6170	-10.86	20240108	5320	3.38	20240104	11580	-52.50	20230816	4905	12.13	20230316	0.92	N	065130	500	88 억		949681	N	N	0	N	00	N
46	20240112	160555	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5570	-170	5	-2.96	358113150	64103	112.50	5700	5720	5550	7460	4020	5740	5586.79	5.75	0	-34191	5880	5810	5710	5640	5540	5845	5675	89	1720	500	3550	10	1	17068298	951	-6.55	0.46	12	0.38	-850.00	12140.00	11580	20230816	-51.90	4905	20230316	13.56	6170	-9.72	20240108	5320	4.70	20240104	11580	-51.90	20230816	4905	13.56	20230316	0.95	N	065130	500	88 억		981877	N	N	0	N	00	N
47	20240112	150557	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5570	-170	5	-2.96	332177640	59439	104.31	5700	5720	5550	7460	4020	5740	5588.55	5.75	0	-31697	5880	5810	5710	5640	5540	5845	5675	89	1720	500	3550	10	1	17068298	951	-6.55	0.46	12	0.35	-850.00	12140.00	11580	20230816	-51.90	4905	20230316	13.56	6170	-9.72	20240108	5320	4.70	20240104	11580	-51.90	20230816	4905	13.56	20230316	0.95	N	065130	500	88 억		981877	N	N	0	N	00	N
48	20240112	140556	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5600	-140	5	-2.44	290168880	51889	91.06	5700	5720	5550	7460	4020	5740	5592.11	5.75	0	-28385	5880	5810	5710	5640	5540	5845	5675	89	1720	500	3550	10	1	17068298	956	-6.59	0.46	12	0.30	-850.00	12140.00	11580	20230816	-51.64	4905	20230316	14.17	6170	-9.24	20240108	5320	5.26	20240104	11580	-51.64	20230816	4905	14.17	20230316	0.95	N	065130	500	88 억		981877	N	N	0	N	00	N
49	20240112	130554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5620	-120	5	-2.09	259343670	46363	81.36	5700	5720	5550	7460	4020	5740	5593.76	5.75	0	-24038	5880	5810	5710	5640	5540	5845	5675	89	1720	500	3550	10	1	17068298	959	-6.61	0.46	12	0.27	-850.00	12140.00	11580	20230816	-51.47	4905	20230316	14.58	6170	-8.91	20240108	5320	5.64	20240104	11580	-51.47	20230816	4905	14.58	20230316	0.95	N	065130	500	88 억		981877	N	N	0	N	00	N
50	20240112	120557	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5580	-160	5	-2.79	228669100	40874	71.73	5700	5720	5550	7460	4020	5740	5594.49	5.75	0	-21097	5880	5810	5710	5640	5540	5845	5675	89	1720	500	3550	10	1	17068298	952	-6.56	0.46	12	0.24	-850.00	12140.00	11580	20230816	-51.81	4905	20230316	13.76	6170	-9.56	20240108	5320	4.89	20240104	11580	-51.81	20230816	4905	13.76	20230316	0.95	N	065130	500	88 억		981877	N	N	0	N	00	N
51	20240112	110554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5580	-160	5	-2.79	211897020	37868	66.46	5700	5720	5550	7460	4020	5740	5595.67	5.75	0	-19760	5880	5810	5710	5640	5540	5845	5675	89	1720	500	3550	10	1	17068298	952	-6.56	0.46	12	0.22	-850.00	12140.00	11580	20230816	-51.81	4905	20230316	13.76	6170	-9.56	20240108	5320	4.89	20240104	11580	-51.81	20230816	4905	13.76	20230316	0.95	N	065130	500	88 억		981877	N	N	0	N	00	N
52	20240112	100555	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5560	-180	5	-3.14	172425440	30781	54.02	5700	5720	5560	7460	4020	5740	5601.68	5.75	0	-16106	5880	5810	5710	5640	5540	5845	5675	89	1720	500	3550	10	1	17068298	949	-6.54	0.46	12	0.18	-850.00	12140.00	11580	20230816	-51.99	4905	20230316	13.35	6170	-9.89	20240108	5320	4.51	20240104	11580	-51.99	20230816	4905	13.35	20230316	0.95	N	065130	500	88 억		981877	N	N	0	N	00	N
53	20240112	090554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5720	-20	5	-0.35	7834850	1375	2.41	5700	5720	5670	7460	4020	5740	5698.07	5.75	0	-997	5880	5810	5710	5640	5540	5845	5675	89	1720	500	3550	10	1	17068298	976	-6.73	0.47	12	0.01	-850.00	12140.00	11580	20230816	-50.60	4905	20230316	16.62	6170	-7.29	20240108	5320	7.52	20240104	11580	-50.60	20230816	4905	16.62	20230316	0.95	N	065130	500	88 억		981877	N	N	0	N	00	N
54	20240111	160552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5740	60	2	1.06	324047170	56845	50.02	5660	5780	5610	7380	3980	5680	5699.83	5.74	0	74	6006	5842	5706	5542	5406	5775	5475	89	1700	500	3520	10	1	17068298	980	-6.75	0.47	12	0.33	-850.00	12140.00	11580	20230816	-50.43	4905	20230316	17.02	6170	-6.97	20240108	5320	7.89	20240104	11580	-50.43	20230816	4905	17.02	20230316	0.96	N	065130	500	88 억		980327	N	N	0	N	00	N
55	20240111	150555	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5710	30	2	0.53	302684390	53119	46.74	5660	5780	5610	7380	3980	5680	5698.23	5.74	0	819	6006	5842	5706	5542	5406	5775	5475	89	1700	500	3520	10	1	17068298	975	-6.72	0.47	12	0.31	-850.00	12140.00	11580	20230816	-50.69	4905	20230316	16.41	6170	-7.46	20240108	5320	7.33	20240104	11580	-50.69	20230816	4905	16.41	20230316	0.96	N	065130	500	88 억		980327	N	N	0	N	00	N
56	20240111	140554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5680	0	3	0.00	242097340	42501	37.40	5660	5780	5610	7380	3980	5680	5696.28	5.74	0	-602	6006	5842	5706	5542	5406	5775	5475	89	1700	500	3520	10	1	17068298	969	-6.68	0.47	12	0.25	-850.00	12140.00	11580	20230816	-50.95	4905	20230316	15.80	6170	-7.94	20240108	5320	6.77	20240104	11580	-50.95	20230816	4905	15.80	20230316	0.96	N	065130	500	88 억		980327	N	N	0	N	00	N
57	20240111	130552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5670	-10	5	-0.18	228969760	40190	35.37	5660	5780	5610	7380	3980	5680	5697.18	5.74	0	106	6006	5842	5706	5542	5406	5775	5475	89	1700	500	3520	10	1	17068298	968	-6.67	0.47	12	0.24	-850.00	12140.00	11580	20230816	-51.04	4905	20230316	15.60	6170	-8.10	20240108	5320	6.58	20240104	11580	-51.04	20230816	4905	15.60	20230316	0.96	N	065130	500	88 억		980327	N	N	0	N	00	N
58	20240111	120553	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5650	-30	5	-0.53	188848290	33126	29.15	5660	5780	5610	7380	3980	5680	5700.91	5.74	0	1723	6006	5842	5706	5542	5406	5775	5475	89	1700	500	3520	10	1	17068298	964	-6.65	0.47	12	0.19	-850.00	12140.00	11580	20230816	-51.21	4905	20230316	15.19	6170	-8.43	20240108	5320	6.20	20240104	11580	-51.21	20230816	4905	15.19	20230316	0.96	N	065130	500	88 억		980327	N	N	0	N	00	N
59	20240111	110555	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5670	-10	5	-0.18	171059430	29986	26.39	5660	5780	5610	7380	3980	5680	5704.65	5.74	0	2587	6006	5842	5706	5542	5406	5775	5475	89	1700	500	3520	10	1	17068298	968	-6.67	0.47	12	0.18	-850.00	12140.00	11580	20230816	-51.04	4905	20230316	15.60	6170	-8.10	20240108	5320	6.58	20240104	11580	-51.04	20230816	4905	15.60	20230316	0.96	N	065130	500	88 억		980327	N	N	0	N	00	N
60	20240111	100553	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5680	0	3	0.00	111677760	19572	17.22	5660	5780	5610	7380	3980	5680	5706.00	5.74	0	1385	6006	5842	5706	5542	5406	5775	5475	89	1700	500	3520	10	1	17068298	969	-6.68	0.47	12	0.11	-850.00	12140.00	11580	20230816	-50.95	4905	20230316	15.80	6170	-7.94	20240108	5320	6.77	20240104	11580	-50.95	20230816	4905	15.80	20230316	0.96	N	065130	500	88 억		980327	N	N	0	N	00	N
61	20240111	090552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5690	10	2	0.18	29505790	5194	4.57	5660	5730	5610	7380	3980	5680	5680.75	5.74	0	1478	6006	5842	5706	5542	5406	5775	5475	89	1700	500	3520	10	1	17068298	971	-6.69	0.47	12	0.03	-850.00	12140.00	11580	20230816	-50.86	4905	20230316	16.00	6170	-7.78	20240108	5320	6.95	20240104	11580	-50.86	20230816	4905	16.00	20230316	0.96	N	065130	500	88 억		980327	N	N	0	N	00	N
62	20240110	160551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5680	-220	5	-3.73	625958710	110409	55.13	5870	5870	5570	7670	4130	5900	5669.41	5.68	0	9726	6193	6046	5943	5796	5693	5995	5745	89	1770	500	3650	10	1	17068298	969	-6.68	0.47	12	0.65	-850.00	12140.00	11580	20230816	-50.95	4905	20230316	15.80	6170	-7.94	20240108	5320	6.77	20240104	11580	-50.95	20230816	4905	15.80	20230316	0.92	N	065130	500	88 억		969084	N	N	0	N	00	N
63	20240110	150552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5670	-230	5	-3.90	606640700	107007	53.43	5870	5870	5570	7670	4130	5900	5669.15	5.68	0	9781	6193	6046	5943	5796	5693	5995	5745	89	1770	500	3650	10	1	17068298	968	-6.67	0.47	12	0.63	-850.00	12140.00	11580	20230816	-51.04	4905	20230316	15.60	6170	-8.10	20240108	5320	6.58	20240104	11580	-51.04	20230816	4905	15.60	20230316	0.92	N	065130	500	88 억		969084	N	N	0	N	00	N
64	20240110	140553	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5670	-230	5	-3.90	585386790	103259	51.56	5870	5870	5570	7670	4130	5900	5669.09	5.68	0	10840	6193	6046	5943	5796	5693	5995	5745	89	1770	500	3650	10	1	17068298	968	-6.67	0.47	12	0.60	-850.00	12140.00	11580	20230816	-51.04	4905	20230316	15.60	6170	-8.10	20240108	5320	6.58	20240104	11580	-51.04	20230816	4905	15.60	20230316	0.92	N	065130	500	88 억		969084	N	N	0	N	00	N
65	20240110	130552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5640	-260	5	-4.41	568209990	100228	50.05	5870	5870	5570	7670	4130	5900	5669.16	5.68	0	11596	6193	6046	5943	5796	5693	5995	5745	89	1770	500	3650	10	1	17068298	963	-6.64	0.46	12	0.59	-850.00	12140.00	11580	20230816	-51.30	4905	20230316	14.98	6170	-8.59	20240108	5320	6.02	20240104	11580	-51.30	20230816	4905	14.98	20230316	0.92	N	065130	500	88 억		969084	N	N	0	N	00	N
66	20240110	120553	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5720	-180	5	-3.05	522644150	92195	46.04	5870	5870	5570	7670	4130	5900	5668.88	5.68	0	10854	6193	6046	5943	5796	5693	5995	5745	89	1770	500	3650	10	1	17068298	976	-6.73	0.47	12	0.54	-850.00	12140.00	11580	20230816	-50.60	4905	20230316	16.62	6170	-7.29	20240108	5320	7.52	20240104	11580	-50.60	20230816	4905	16.62	20230316	0.92	N	065130	500	88 억		969084	N	N	0	N	00	N
67	20240110	110552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5650	-250	5	-4.24	459707600	81155	40.52	5870	5870	5570	7670	4130	5900	5664.54	5.68	0	11685	6193	6046	5943	5796	5693	5995	5745	89	1770	500	3650	10	1	17068298	964	-6.65	0.47	12	0.48	-850.00	12140.00	11580	20230816	-51.21	4905	20230316	15.19	6170	-8.43	20240108	5320	6.20	20240104	11580	-51.21	20230816	4905	15.19	20230316	0.92	N	065130	500	88 억		969084	N	N	0	N	00	N
68	20240110	100551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5600	-300	5	-5.08	391018490	68965	34.44	5870	5870	5570	7670	4130	5900	5669.78	5.68	0	9595	6193	6046	5943	5796	5693	5995	5745	89	1770	500	3650	10	1	17068298	956	-6.59	0.46	12	0.40	-850.00	12140.00	11580	20230816	-51.64	4905	20230316	14.17	6170	-9.24	20240108	5320	5.26	20240104	11580	-51.64	20230816	4905	14.17	20230316	0.92	N	065130	500	88 억		969084	N	N	0	N	00	N
69	20240110	090551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5720	-180	5	-3.05	65110260	11262	5.62	5870	5870	5700	7670	4130	5900	5781.33	5.68	0	1024	6193	6046	5943	5796	5693	5995	5745	89	1770	500	3650	10	1	17068298	976	-6.73	0.47	12	0.07	-850.00	12140.00	11580	20230816	-50.60	4905	20230316	16.62	6170	-7.29	20240108	5320	7.52	20240104	11580	-50.60	20230816	4905	16.62	20230316	0.92	N	065130	500	88 억		969084	N	N	0	N	00	N
70	20240109	160549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5900	-110	5	-1.83	1125986710	189760	33.24	5950	6090	5840	7810	4210	6010	5933.74	5.64	0	-3009	6543	6276	5903	5636	5263	6410	5770	89	1800	500	3720	10	1	17068298	1007	-6.94	0.49	12	1.11	-850.00	12140.00	11580	20230816	-49.05	4905	20230316	20.29	6170	-4.38	20240108	5320	10.90	20240104	11580	-49.05	20230816	4905	20.29	20230316	0.87	N	065130	500	88 억		962399	N	N	0	N	00	N
71	20240109	150551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5880	-130	5	-2.16	1054830340	177634	31.11	5950	6090	5840	7810	4210	6010	5938.22	5.64	0	-4427	6543	6276	5903	5636	5263	6410	5770	89	1800	500	3720	10	1	17068298	1004	-6.92	0.48	12	1.04	-850.00	12140.00	11580	20230816	-49.22	4905	20230316	19.88	6170	-4.70	20240108	5320	10.53	20240104	11580	-49.22	20230816	4905	19.88	20230316	0.87	N	065130	500	88 억		962399	N	N	0	N	00	N
72	20240109	140550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5960	-50	5	-0.83	923816650	155430	27.22	5950	6090	5840	7810	4210	6010	5943.62	5.64	0	-9610	6543	6276	5903	5636	5263	6410	5770	89	1800	500	3720	10	1	17068298	1017	-7.01	0.49	12	0.91	-850.00	12140.00	11580	20230816	-48.53	4905	20230316	21.51	6170	-3.40	20240108	5320	12.03	20240104	11580	-48.53	20230816	4905	21.51	20230316	0.87	N	065130	500	88 억		962399	N	N	0	N	00	N
73	20240109	130550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5910	-100	5	-1.66	888763350	149512	26.19	5950	6090	5840	7810	4210	6010	5944.43	5.64	0	-11055	6543	6276	5903	5636	5263	6410	5770	89	1800	500	3720	10	1	17068298	1009	-6.95	0.49	12	0.88	-850.00	12140.00	11580	20230816	-48.96	4905	20230316	20.49	6170	-4.21	20240108	5320	11.09	20240104	11580	-48.96	20230816	4905	20.49	20230316	0.87	N	065130	500	88 억		962399	N	N	0	N	00	N
74	20240109	120555	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6010	0	3	0.00	750499960	126227	22.11	5950	6090	5840	7810	4210	6010	5945.64	5.64	0	-4229	6543	6276	5903	5636	5263	6410	5770	89	1800	500	3720	10	1	17068298	1026	-7.07	0.50	12	0.74	-850.00	12140.00	11580	20230816	-48.10	4905	20230316	22.53	6170	-2.59	20240108	5320	12.97	20240104	11580	-48.10	20230816	4905	22.53	20230316	0.87	N	065130	500	88 억		962399	N	N	0	N	00	N
75	20240109	110551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5990	-20	5	-0.33	620071650	104522	18.31	5950	6090	5840	7810	4210	6010	5932.45	5.64	0	-1803	6543	6276	5903	5636	5263	6410	5770	89	1800	500	3720	10	1	17068298	1022	-7.05	0.49	12	0.61	-850.00	12140.00	11580	20230816	-48.27	4905	20230316	22.12	6170	-2.92	20240108	5320	12.59	20240104	11580	-48.27	20230816	4905	22.12	20230316	0.87	N	065130	500	88 억		962399	N	N	0	N	00	N
76	20240109	100551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5920	-90	5	-1.50	455825170	77129	13.51	5950	6010	5840	7810	4210	6010	5909.91	5.64	0	-2247	6543	6276	5903	5636	5263	6410	5770	89	1800	500	3720	10	1	17068298	1010	-6.96	0.49	12	0.45	-850.00	12140.00	11580	20230816	-48.88	4905	20230316	20.69	6170	-4.05	20240108	5320	11.28	20240104	11580	-48.88	20230816	4905	20.69	20230316	0.87	N	065130	500	88 억		962399	N	N	0	N	00	N
77	20240109	090550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5880	-130	5	-2.16	155174850	26368	4.62	5950	5950	5840	7810	4210	6010	5884.97	5.64	0	-849	6543	6276	5903	5636	5263	6410	5770	89	1800	500	3720	10	1	17068298	1004	-6.92	0.48	12	0.15	-850.00	12140.00	11580	20230816	-49.22	4905	20230316	19.88	6170	-4.70	20240108	5320	10.53	20240104	11580	-49.22	20230816	4905	19.88	20230316	0.87	N	065130	500	88 억		962399	N	N	0	N	00	N
78	20240108	160550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6010	510	2	9.27	3351090530	565892	1007.77	5530	6170	5530	7150	3850	5500	5921.34	5.75	0	-6083	5693	5596	5503	5406	5313	5550	5360	89	1650	500	3410	10	1	17068298	1026	-7.07	0.50	12	3.32	-850.00	12140.00	11580	20230816	-48.10	4905	20230316	22.53	6170	-2.59	20240108	5320	12.97	20240104	11580	-48.10	20230816	4905	22.53	20230316	0.82	N	065130	500	88 억		981342	N	N	0	N	00	N
79	20240108	150551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6030	530	2	9.64	3190367440	538870	959.65	5530	6170	5530	7150	3850	5500	5920.48	5.75	0	-6467	5693	5596	5503	5406	5313	5550	5360	89	1650	500	3410	10	1	17068298	1029	-7.09	0.50	12	3.16	-850.00	12140.00	11580	20230816	-47.93	4905	20230316	22.94	6170	-2.27	20240108	5320	13.35	20240104	11580	-47.93	20230816	4905	22.94	20230316	0.82	N	065130	500	88 억		981342	N	N	0	N	00	N
80	20240108	140549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6090	590	2	10.73	2240093370	381383	679.19	5530	6110	5530	7150	3850	5500	5873.61	5.75	0	-11244	5693	5596	5503	5406	5313	5550	5360	89	1650	500	3410	10	1	17068298	1039	-7.16	0.50	12	2.23	-850.00	12140.00	11580	20230816	-47.41	4905	20230316	24.16	6110	-0.33	20240108	5320	14.47	20240104	11580	-47.41	20230816	4905	24.16	20230316	0.82	N	065130	500	88 억		981342	N	N	0	N	00	N
81	20240108	130549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5740	240	2	4.36	732095800	128718	229.23	5530	5770	5530	7150	3850	5500	5687.59	5.75	0	13793	5693	5596	5503	5406	5313	5550	5360	89	1650	500	3410	10	1	17068298	980	-6.75	0.47	12	0.75	-850.00	12140.00	11580	20230816	-50.43	4905	20230316	17.02	5770	-0.52	20240108	5320	7.89	20240104	11580	-50.43	20230816	4905	17.02	20230316	0.82	N	065130	500	88 억		981342	N	N	0	N	00	N
82	20240108	120551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5680	180	2	3.27	687853220	120962	215.42	5530	5770	5530	7150	3850	5500	5686.52	5.75	0	14747	5693	5596	5503	5406	5313	5550	5360	89	1650	500	3410	10	1	17068298	969	-6.68	0.47	12	0.71	-850.00	12140.00	11580	20230816	-50.95	4905	20230316	15.80	5770	-1.56	20240108	5320	6.77	20240104	11580	-50.95	20230816	4905	15.80	20230316	0.82	N	065130	500	88 억		981342	N	N	0	N	00	N
83	20240108	110551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5710	210	2	3.82	514659120	90769	161.65	5530	5760	5530	7150	3850	5500	5669.99	5.75	0	8757	5693	5596	5503	5406	5313	5550	5360	89	1650	500	3410	10	1	17068298	975	-6.72	0.47	12	0.53	-850.00	12140.00	11580	20230816	-50.69	4905	20230316	16.41	5760	-0.87	20240108	5320	7.33	20240104	11580	-50.69	20230816	4905	16.41	20230316	0.82	N	065130	500	88 억		981342	N	N	0	N	00	N
84	20240108	100551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5610	110	2	2.00	354739370	62709	111.68	5530	5760	5530	7150	3850	5500	5656.91	5.75	0	7292	5693	5596	5503	5406	5313	5550	5360	89	1650	500	3410	10	1	17068298	958	-6.60	0.46	12	0.37	-850.00	12140.00	11580	20230816	-51.55	4905	20230316	14.37	5760	-2.60	20240108	5320	5.45	20240104	11580	-51.55	20230816	4905	14.37	20230316	0.82	N	065130	500	88 억		981342	N	N	0	N	00	N
85	20240108	090549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5570	70	2	1.27	28369460	5110	9.10	5530	5600	5530	7150	3850	5500	5551.75	5.75	0	1359	5693	5596	5503	5406	5313	5550	5360	89	1650	500	3410	10	1	17068298	951	-6.55	0.46	12	0.03	-850.00	12140.00	11580	20230816	-51.90	4905	20230316	13.56	5720	-2.62	20240104	5320	4.70	20240104	11580	-51.90	20230816	4905	13.56	20230316	0.82	N	065130	500	88 억		981342	N	N	0	N	00	N
86	20240105	160549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5500	-100	5	-1.79	283765630	51874	36.15	5600	5600	5410	7280	3920	5600	5470.29	5.85	0	-17314	5946	5772	5546	5372	5146	5860	5460	89	1680	500	3470	10	1	17068298	939	-6.47	0.45	12	0.30	-850.00	12140.00	11580	20230816	-52.50	4905	20230316	12.13	5720	-3.85	20240104	5320	3.38	20240104	11580	-52.50	20230816	4905	12.13	20230316	0.81	N	065130	500	88 억		998622	N	N	0	N	00	N
87	20240105	150551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5460	-140	5	-2.50	256747400	46952	32.72	5600	5600	5410	7280	3920	5600	5468.30	5.85	0	-16060	5946	5772	5546	5372	5146	5860	5460	89	1680	500	3470	10	1	17068298	932	-6.42	0.45	12	0.28	-850.00	12140.00	11580	20230816	-52.85	4905	20230316	11.31	5720	-4.55	20240104	5320	2.63	20240104	11580	-52.85	20230816	4905	11.31	20230316	0.81	N	065130	500	88 억		998622	N	N	0	N	00	N
88	20240105	140547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5440	-160	5	-2.86	232909680	42570	29.66	5600	5600	5410	7280	3920	5600	5471.22	5.85	0	-12781	5946	5772	5546	5372	5146	5860	5460	89	1680	500	3470	10	1	17068298	929	-6.40	0.45	12	0.25	-850.00	12140.00	11580	20230816	-53.02	4905	20230316	10.91	5720	-4.90	20240104	5320	2.26	20240104	11580	-53.02	20230816	4905	10.91	20230316	0.81	N	065130	500	88 억		998622	N	N	0	N	00	N
89	20240105	130549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5490	-110	5	-1.96	167665080	30570	21.30	5600	5600	5420	7280	3920	5600	5484.63	5.85	0	-6748	5946	5772	5546	5372	5146	5860	5460	89	1680	500	3470	10	1	17068298	937	-6.46	0.45	12	0.18	-850.00	12140.00	11580	20230816	-52.59	4905	20230316	11.93	5720	-4.02	20240104	5320	3.20	20240104	11580	-52.59	20230816	4905	11.93	20230316	0.81	N	065130	500	88 억		998622	N	N	0	N	00	N
90	20240105	120549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5490	-110	5	-1.96	152259090	27760	19.34	5600	5600	5420	7280	3920	5600	5484.84	5.85	0	-5871	5946	5772	5546	5372	5146	5860	5460	89	1680	500	3470	10	1	17068298	937	-6.46	0.45	12	0.16	-850.00	12140.00	11580	20230816	-52.59	4905	20230316	11.93	5720	-4.02	20240104	5320	3.20	20240104	11580	-52.59	20230816	4905	11.93	20230316	0.81	N	065130	500	88 억		998622	N	N	0	N	00	N
91	20240105	110548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5470	-130	5	-2.32	141263510	25753	17.95	5600	5600	5420	7280	3920	5600	5485.32	5.85	0	-5136	5946	5772	5546	5372	5146	5860	5460	89	1680	500	3470	10	1	17068298	934	-6.44	0.45	12	0.15	-850.00	12140.00	11580	20230816	-52.76	4905	20230316	11.52	5720	-4.37	20240104	5320	2.82	20240104	11580	-52.76	20230816	4905	11.52	20230316	0.81	N	065130	500	88 억		998622	N	N	0	N	00	N
92	20240105	100551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5520	-80	5	-1.43	76595470	13935	9.71	5600	5600	5420	7280	3920	5600	5496.63	5.85	0	-3450	5946	5772	5546	5372	5146	5860	5460	89	1680	500	3470	10	1	17068298	942	-6.49	0.45	12	0.08	-850.00	12140.00	11580	20230816	-52.33	4905	20230316	12.54	5720	-3.50	20240104	5320	3.76	20240104	11580	-52.33	20230816	4905	12.54	20230316	0.81	N	065130	500	88 억		998622	N	N	0	N	00	N
93	20240105	090548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5520	-80	5	-1.43	19286110	3479	2.42	5600	5600	5510	7280	3920	5600	5543.58	5.85	0	-1741	5946	5772	5546	5372	5146	5860	5460	89	1680	500	3470	10	1	17068298	942	-6.49	0.45	12	0.02	-850.00	12140.00	11580	20230816	-52.33	4905	20230316	12.54	5720	-3.50	20240104	5320	3.76	20240104	11580	-52.33	20230816	4905	12.54	20230316	0.81	N	065130	500	88 억		998622	N	N	0	N	00	N
94	20240104	160546	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5600	150	2	2.75	794616330	143057	443.13	5390	5720	5320	7080	3820	5450	5554.54	6.02	0	-29015	5550	5500	5450	5400	5350	5475	5375	89	1630	500	3370	10	1	17068298	956	-6.59	0.46	12	0.84	-850.00	12140.00	11580	20230816	-51.64	4905	20230316	14.17	5720	-2.10	20240104	5320	5.26	20240104	11580	-51.64	20230816	4905	14.17	20230316	0.80	N	065130	500	88 억		1028008	N	N	0	N	00	N
95	20240104	150547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5550	100	2	1.83	757687480	136385	422.47	5390	5720	5320	7080	3820	5450	5555.50	6.02	0	-28868	5550	5500	5450	5400	5350	5475	5375	89	1630	500	3370	10	1	17068298	947	-6.53	0.46	12	0.80	-850.00	12140.00	11580	20230816	-52.07	4905	20230316	13.15	5720	-2.97	20240104	5320	4.32	20240104	11580	-52.07	20230816	4905	13.15	20230316	0.80	N	065130	500	88 억		1028008	N	N	0	N	00	N
96	20240104	140547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5630	180	2	3.30	360375880	66328	205.46	5390	5630	5320	7080	3820	5450	5433.24	6.02	0	-16431	5550	5500	5450	5400	5350	5475	5375	89	1630	500	3370	10	1	17068298	961	-6.62	0.46	12	0.39	-850.00	12140.00	11580	20230816	-51.38	4905	20230316	14.78	5630	0.00	20240104	5320	5.83	20240104	11580	-51.38	20230816	4905	14.78	20230316	0.80	N	065130	500	88 억		1028008	N	N	0	N	00	N
97	20240104	130547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5380	-70	5	-1.28	191392140	35741	110.71	5390	5410	5320	7080	3820	5450	5354.97	6.02	0	-14897	5550	5500	5450	5400	5350	5475	5375	89	1630	500	3370	10	1	17068298	918	-6.33	0.44	12	0.21	-850.00	12140.00	11580	20230816	-53.54	4905	20230316	9.68	5580	-3.58	20240102	5320	1.13	20240104	11580	-53.54	20230816	4905	9.68	20230316	0.80	N	065130	500	88 억		1028008	N	N	0	N	00	N
98	20240104	120545	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5330	-120	5	-2.20	149506010	27901	86.43	5390	5410	5320	7080	3820	5450	5358.45	6.02	0	-11918	5550	5500	5450	5400	5350	5475	5375	89	1630	500	3370	10	1	17068298	910	-6.27	0.44	12	0.16	-850.00	12140.00	11580	20230816	-53.97	4905	20230316	8.66	5580	-4.48	20240102	5320	0.19	20240104	11580	-53.97	20230816	4905	8.66	20230316	0.80	N	065130	500	88 억		1028008	N	N	0	N	00	N
99	20240104	110546	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5360	-90	5	-1.65	138047170	25751	79.77	5390	5410	5340	7080	3820	5450	5360.85	6.02	0	-10962	5550	5500	5450	5400	5350	5475	5375	89	1630	500	3370	10	1	17068298	915	-6.31	0.44	12	0.15	-850.00	12140.00	11580	20230816	-53.71	4905	20230316	9.28	5580	-3.94	20240102	5340	0.37	20240104	11580	-53.71	20230816	4905	9.28	20230316	0.80	N	065130	500	88 억		1028008	N	N	0	N	00	N
100	20240104	100545	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5390	-60	5	-1.10	38523890	7160	22.18	5390	5410	5350	7080	3820	5450	5380.43	6.02	0	-654	5550	5500	5450	5400	5350	5475	5375	89	1630	500	3370	10	1	17068298	920	-6.34	0.44	12	0.04	-850.00	12140.00	11580	20230816	-53.45	4905	20230316	9.89	5580	-3.41	20240102	5350	0.75	20240104	11580	-53.45	20230816	4905	9.89	20230316	0.80	N	065130	500	88 억		1028008	N	N	0	N	00	N
101	20240104	090548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5350	-100	5	-1.83	20829120	3875	12.00	5390	5390	5350	7080	3820	5450	5375.26	6.02	0	-426	5550	5500	5450	5400	5350	5475	5375	89	1630	500	3370	10	1	17068298	913	-6.29	0.44	12	0.02	-850.00	12140.00	11580	20230816	-53.80	4905	20230316	9.07	5580	-4.12	20240102	5350	0.00	20240104	11580	-53.80	20230816	4905	9.07	20230316	0.80	N	065130	500	88 억		1028008	N	N	0	N	00	N
102	20240103	160545	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5450	-80	5	-1.45	175284990	32262	122.32	5500	5500	5400	7180	3880	5530	5433.17	6.00	0	3314	5683	5606	5503	5426	5323	5645	5465	89	1650	500	3420	10	1	17068298	930	-6.41	0.45	12	0.19	-850.00	12140.00	11580	20230816	-52.94	4905	20230316	11.11	5580	-2.33	20240102	5400	0.93	20240103	11580	-52.94	20230816	4905	11.11	20230316	0.80	N	065130	500	88 억		1024463	N	N	0	N	00	N
103	20240103	150544	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5460	-70	5	-1.27	164439870	30274	114.78	5500	5500	5400	7180	3880	5530	5431.72	6.00	0	3379	5683	5606	5503	5426	5323	5645	5465	89	1650	500	3420	10	1	17068298	932	-6.42	0.45	12	0.18	-850.00	12140.00	11580	20230816	-52.85	4905	20230316	11.31	5580	-2.15	20240102	5400	1.11	20240103	11580	-52.85	20230816	4905	11.31	20230316	0.80	N	065130	500	88 억		1024463	N	N	0	N	00	N
104	20240103	140542	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5440	-90	5	-1.63	153376500	28245	107.09	5500	5500	5400	7180	3880	5530	5430.22	6.00	0	3272	5683	5606	5503	5426	5323	5645	5465	89	1650	500	3420	10	1	17068298	929	-6.40	0.45	12	0.17	-850.00	12140.00	11580	20230816	-53.02	4905	20230316	10.91	5580	-2.51	20240102	5400	0.74	20240103	11580	-53.02	20230816	4905	10.91	20230316	0.80	N	065130	500	88 억		1024463	N	N	0	N	00	N
105	20240103	130544	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5450	-80	5	-1.45	136343160	25111	95.21	5500	5500	5400	7180	3880	5530	5429.62	6.00	0	3489	5683	5606	5503	5426	5323	5645	5465	89	1650	500	3420	10	1	17068298	930	-6.41	0.45	12	0.15	-850.00	12140.00	11580	20230816	-52.94	4905	20230316	11.11	5580	-2.33	20240102	5400	0.93	20240103	11580	-52.94	20230816	4905	11.11	20230316	0.80	N	065130	500	88 억		1024463	N	N	0	N	00	N
106	20240103	120547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5420	-110	5	-1.99	133054200	24505	92.91	5500	5500	5400	7180	3880	5530	5429.68	6.00	0	3779	5683	5606	5503	5426	5323	5645	5465	89	1650	500	3420	10	1	17068298	925	-6.38	0.45	12	0.14	-850.00	12140.00	11580	20230816	-53.20	4905	20230316	10.50	5580	-2.87	20240102	5400	0.37	20240103	11580	-53.20	20230816	4905	10.50	20230316	0.80	N	065130	500	88 억		1024463	N	N	0	N	00	N
107	20240103	110543	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5460	-70	5	-1.27	118769590	21874	82.93	5500	5500	5400	7180	3880	5530	5429.72	6.00	0	3796	5683	5606	5503	5426	5323	5645	5465	89	1650	500	3420	10	1	17068298	932	-6.42	0.45	12	0.13	-850.00	12140.00	11580	20230816	-52.85	4905	20230316	11.31	5580	-2.15	20240102	5400	1.11	20240103	11580	-52.85	20230816	4905	11.31	20230316	0.80	N	065130	500	88 억		1024463	N	N	0	N	00	N
108	20240103	100543	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5440	-90	5	-1.63	37796420	6903	26.17	5500	5500	5440	7180	3880	5530	5475.36	6.00	0	-61	5683	5606	5503	5426	5323	5645	5465	89	1650	500	3420	10	1	17068298	929	-6.40	0.45	12	0.04	-850.00	12140.00	11580	20230816	-53.02	4905	20230316	10.91	5580	-2.51	20240102	5400	0.74	20240102	11580	-53.02	20230816	4905	10.91	20230316	0.80	N	065130	500	88 억		1024463	N	N	0	N	00	N
109	20240103	090543	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5480	-50	5	-0.90	14253820	2592	9.83	5500	5500	5480	7180	3880	5530	5499.16	6.00	0	-525	5683	5606	5503	5426	5323	5645	5465	89	1650	500	3420	10	1	17068298	935	-6.45	0.45	12	0.02	-850.00	12140.00	11580	20230816	-52.68	4905	20230316	11.72	5580	-1.79	20240102	5400	1.48	20240102	11580	-52.68	20230816	4905	11.72	20230316	0.80	N	065130	500	88 억		1024463	N	N	0	N	00	N
110	20240102	160543	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5530	20	2	0.36	143548220	26204	105.38	5510	5580	5400	7160	3860	5510	5477.90	5.98	0	2766	5643	5576	5493	5426	5343	5610	5460	89	1650	500	3410	10	1	17068298	944	-6.51	0.46	12	0.15	-850.00	12140.00	11580	20230816	-52.25	4905	20230316	12.74	5580	-0.90	20240102	5400	2.41	20240102	11580	-52.25	20230816	4905	12.74	20230316	0.79	N	065130	500	88 억		1021213	N	N	0	N	00	N
111	20240102	150542	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5530	20	2	0.36	136383710	24905	100.16	5510	5580	5400	7160	3860	5510	5476.16	5.98	0	2769	5643	5576	5493	5426	5343	5610	5460	89	1650	500	3410	10	1	17068298	944	-6.51	0.46	12	0.15	-850.00	12140.00	11580	20230816	-52.25	4905	20230316	12.74	5580	-0.90	20240102	5400	2.41	20240102	11580	-52.25	20230816	4905	12.74	20230316	0.79	N	065130	500	88 억		1021213	N	N	0	N	00	N
112	20240102	140543	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5520	10	2	0.18	122524970	22394	90.06	5510	5580	5400	7160	3860	5510	5471.33	5.98	0	1806	5643	5576	5493	5426	5343	5610	5460	89	1650	500	3410	10	1	17068298	942	-6.49	0.45	12	0.13	-850.00	12140.00	11580	20230816	-52.33	4905	20230316	12.54	5580	-1.08	20240102	5400	2.22	20240102	11580	-52.33	20230816	4905	12.54	20230316	0.79	N	065130	500	88 억		1021213	N	N	0	N	00	N
113	20240102	130540	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5500	-10	5	-0.18	91432470	16717	67.23	5510	5580	5400	7160	3860	5510	5469.43	5.98	0	528	5643	5576	5493	5426	5343	5610	5460	89	1650	500	3410	10	1	17068298	939	-6.47	0.45	12	0.10	-850.00	12140.00	11580	20230816	-52.50	4905	20230316	12.13	5580	-1.43	20240102	5400	1.85	20240102	11580	-52.50	20230816	4905	12.13	20230316	0.79	N	065130	500	88 억		1021213	N	N	0	N	00	N
114	20240102	120540	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5540	30	2	0.54	80504830	14728	59.23	5510	5580	5400	7160	3860	5510	5466.11	5.98	0	1551	5643	5576	5493	5426	5343	5610	5460	89	1650	500	3410	10	1	17068298	946	-6.52	0.46	12	0.09	-850.00	12140.00	11580	20230816	-52.16	4905	20230316	12.95	5580	-0.72	20240102	5400	2.59	20240102	11580	-52.16	20230816	4905	12.95	20230316	0.79	N	065130	500	88 억		1021213	N	N	0	N	00	N
115	20240102	110540	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5500	-10	5	-0.18	63911250	11721	47.14	5510	5580	5400	7160	3860	5510	5452.71	5.98	0	1870	5643	5576	5493	5426	5343	5610	5460	89	1650	500	3410	10	1	17068298	939	-6.47	0.45	12	0.07	-850.00	12140.00	11580	20230816	-52.50	4905	20230316	12.13	5580	-1.43	20240102	5400	1.85	20240102	11580	-52.50	20230816	4905	12.13	20230316	0.79	N	065130	500	88 억		1021213	N	N	0	N	00	N
116	20240102	100534	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5420	-90	5	-1.63	19417270	3571	14.36	5510	5510	5420	7160	3860	5510	5437.49	5.98	0	553	5643	5576	5493	5426	5343	5610	5460	89	1650	500	3410	10	1	17068298	925	-6.38	0.45	12	0.02	-850.00	12140.00	11580	20230816	-53.20	4905	20230316	10.50	5510	-1.63	20240102	5420	0.00	20240102	11580	-53.20	20230816	4905	10.50	20230316	0.79	N	065130	500	88 억		1021213	N	N	0	N	00	N
117	20240102	090527	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	5.98	0	0	5643	5576	5493	5426	5343	5610	5460	89	1650	500	3410	10	1	17068298	940	-6.48	0.45	12	0.00	-850.00	12140.00	11580	20230816	-52.42	4905	20230316	12.33	0	0.00	0	0	0.00	0	11580	-52.42	20230816	4905	12.33	20230316	0.79	N	065130	500	88 억		1021213	N	N	0	N	00	N