KissMeData/071670/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	120634	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11420	250	2	2.24	774013520	68057	188.79	11310	11550	11180	14520	7820	11170	11373.02	2.05	0	4824	11583	11376	11233	11026	10883	11480	11130	50	3350	500	8040	10	1	10000000	1142	24.30	1.37	12	0.68	470.00	8338.00	15200	20230324	-24.87	8920	20230118	28.03	11990	-4.75	20240110	10630	7.43	20240118	15200	-24.87	20230324	9210	24.00	20230125	3.40	N	071670	500	50 억		204843	N	N	0	N	00	N
3	20240123	110632	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11410	240	2	2.15	712293300	62647	173.78	11310	11550	11180	14520	7820	11170	11369.95	2.05	0	4203	11583	11376	11233	11026	10883	11480	11130	50	3350	500	8040	10	1	10000000	1141	24.28	1.37	12	0.63	470.00	8338.00	15200	20230324	-24.93	8920	20230118	27.91	11990	-4.84	20240110	10630	7.34	20240118	15200	-24.93	20230324	9210	23.89	20230125	3.40	N	071670	500	50 억		204843	N	N	0	N	00	N
4	20240123	100631	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11360	190	2	1.70	600352220	52788	146.43	11310	11550	11180	14520	7820	11170	11372.89	2.05	0	743	11583	11376	11233	11026	10883	11480	11130	50	3350	500	8040	10	1	10000000	1136	24.17	1.36	12	0.53	470.00	8338.00	15200	20230324	-25.26	8920	20230118	27.35	11990	-5.25	20240110	10630	6.87	20240118	15200	-25.26	20230324	9210	23.34	20230125	3.40	N	071670	500	50 억		204843	N	N	0	N	00	N
5	20240123	090632	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11460	290	2	2.60	214116510	18759	52.04	11310	11550	11220	14520	7820	11170	11414.07	2.05	0	3079	11583	11376	11233	11026	10883	11480	11130	50	3350	500	8040	10	1	10000000	1146	24.38	1.37	12	0.19	470.00	8338.00	15200	20230324	-24.61	8920	20230118	28.48	11990	-4.42	20240110	10630	7.81	20240118	15200	-24.61	20230324	9210	24.43	20230125	3.40	N	071670	500	50 억		204843	N	N	0	N	00	N
6	20240119	160627	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11100	160	2	1.46	488793700	43769	86.36	10940	11290	10910	14220	7660	10940	11167.59	2.00	0	11687	11333	11136	10883	10686	10433	11235	10785	50	3280	500	7870	10	1	10000000	1110	23.62	1.33	12	0.44	470.00	8338.00	15200	20230324	-26.97	8920	20230118	24.44	11990	-7.42	20240110	10630	4.42	20240118	15200	-26.97	20230324	8940	24.16	20230119	3.48	N	071670	500	50 억		200189	N	N	0	N	00	N
7	20240119	150629	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11120	180	2	1.65	465987570	41714	82.30	10940	11290	10910	14220	7660	10940	11171.01	2.00	0	11045	11333	11136	10883	10686	10433	11235	10785	50	3280	500	7870	10	1	10000000	1112	23.66	1.33	12	0.42	470.00	8338.00	15200	20230324	-26.84	8920	20230118	24.66	11990	-7.26	20240110	10630	4.61	20240118	15200	-26.84	20230324	8940	24.38	20230119	3.48	N	071670	500	50 억		200189	N	N	0	N	00	N
8	20240119	140628	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11060	120	2	1.10	431593650	38606	76.17	10940	11290	10910	14220	7660	10940	11179.44	2.00	0	9761	11333	11136	10883	10686	10433	11235	10785	50	3280	500	7870	10	1	10000000	1106	23.53	1.33	12	0.39	470.00	8338.00	15200	20230324	-27.24	8920	20230118	23.99	11990	-7.76	20240110	10630	4.05	20240118	15200	-27.24	20230324	8940	23.71	20230119	3.48	N	071670	500	50 억		200189	N	N	0	N	00	N
9	20240119	130628	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11180	240	2	2.19	372047260	33258	65.62	10940	11290	10910	14220	7660	10940	11186.70	2.00	0	10314	11333	11136	10883	10686	10433	11235	10785	50	3280	500	7870	10	1	10000000	1118	23.79	1.34	12	0.33	470.00	8338.00	15200	20230324	-26.45	8920	20230118	25.34	11990	-6.76	20240110	10630	5.17	20240118	15200	-26.45	20230324	8940	25.06	20230119	3.48	N	071670	500	50 억		200189	N	N	0	N	00	N
10	20240119	120631	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11280	340	2	3.11	337393380	30166	59.52	10940	11290	10910	14220	7660	10940	11184.56	2.00	0	9437	11333	11136	10883	10686	10433	11235	10785	50	3280	500	7870	10	1	10000000	1128	24.00	1.35	12	0.30	470.00	8338.00	15200	20230324	-25.79	8920	20230118	26.46	11990	-5.92	20240110	10630	6.11	20240118	15200	-25.79	20230324	8940	26.17	20230119	3.48	N	071670	500	50 억		200189	N	N	0	N	00	N
11	20240119	110631	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11250	310	2	2.83	257219280	23043	45.46	10940	11250	10910	14220	7660	10940	11162.58	2.00	0	7607	11333	11136	10883	10686	10433	11235	10785	50	3280	500	7870	10	1	10000000	1125	23.94	1.35	12	0.23	470.00	8338.00	15200	20230324	-25.99	8920	20230118	26.12	11990	-6.17	20240110	10630	5.83	20240118	15200	-25.99	20230324	8940	25.84	20230119	3.48	N	071670	500	50 억		200189	N	N	0	N	00	N
12	20240119	100634	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11210	270	2	2.47	161083280	14459	28.53	10940	11250	10910	14220	7660	10940	11140.69	2.00	0	7925	11333	11136	10883	10686	10433	11235	10785	50	3280	500	7870	10	1	10000000	1121	23.85	1.34	12	0.14	470.00	8338.00	15200	20230324	-26.25	8920	20230118	25.67	11990	-6.51	20240110	10630	5.46	20240118	15200	-26.25	20230324	8940	25.39	20230119	3.48	N	071670	500	50 억		200189	N	N	0	N	00	N
13	20240119	090627	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11210	270	2	2.47	47623380	4318	8.52	10940	11210	10910	14220	7660	10940	11029.04	2.00	0	2479	11333	11136	10883	10686	10433	11235	10785	50	3280	500	7870	10	1	10000000	1121	23.85	1.34	12	0.04	470.00	8338.00	15200	20230324	-26.25	8920	20230118	25.67	11990	-6.51	20240110	10630	5.46	20240118	15200	-26.25	20230324	8940	25.39	20230119	3.48	N	071670	500	50 억		200189	N	N	0	N	00	N
14	20240118	160627	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10940	240	2	2.24	552086270	50616	61.83	10700	11080	10630	13910	7490	10700	10907.33	1.84	0	15932	11480	11090	10870	10480	10260	10980	10370	50	3210	500	7700	10	1	10000000	1094	23.28	1.31	12	0.51	470.00	8338.00	15200	20230324	-28.03	8920	20230118	22.65	11990	-8.76	20240110	10630	2.92	20240118	15200	-28.03	20230324	8920	22.65	20230118	3.55	N	071670	500	50 억		184257	N	N	0	N	00	N
15	20240118	150627	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11010	310	2	2.90	532653700	48844	59.67	10700	11080	10630	13910	7490	10700	10905.20	1.84	0	14601	11480	11090	10870	10480	10260	10980	10370	50	3210	500	7700	10	1	10000000	1101	23.43	1.32	12	0.49	470.00	8338.00	15200	20230324	-27.57	8920	20230118	23.43	11990	-8.17	20240110	10630	3.57	20240118	15200	-27.57	20230324	8920	23.43	20230118	3.55	N	071670	500	50 억		184257	N	N	0	N	00	N
16	20240118	140628	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10840	140	2	1.31	438174070	40228	49.14	10700	11080	10630	13910	7490	10700	10892.27	1.84	0	10669	11480	11090	10870	10480	10260	10980	10370	50	3210	500	7700	10	1	10000000	1084	23.06	1.30	12	0.40	470.00	8338.00	15200	20230324	-28.68	8920	20230118	21.52	11990	-9.59	20240110	10630	1.98	20240118	15200	-28.68	20230324	8920	21.52	20230118	3.55	N	071670	500	50 억		184257	N	N	0	N	00	N
17	20240118	130627	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11040	340	2	3.18	284824450	26112	31.90	10700	11080	10630	13910	7490	10700	10907.80	1.84	0	9623	11480	11090	10870	10480	10260	10980	10370	50	3210	500	7700	10	1	10000000	1104	23.49	1.32	12	0.26	470.00	8338.00	15200	20230324	-27.37	8920	20230118	23.77	11990	-7.92	20240110	10630	3.86	20240118	15200	-27.37	20230324	8920	23.77	20230118	3.55	N	071670	500	50 억		184257	N	N	0	N	00	N
18	20240118	120629	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10960	260	2	2.43	227900180	20950	25.59	10700	11080	10630	13910	7490	10700	10878.29	1.84	0	7371	11480	11090	10870	10480	10260	10980	10370	50	3210	500	7700	10	1	10000000	1096	23.32	1.31	12	0.21	470.00	8338.00	15200	20230324	-27.89	8920	20230118	22.87	11990	-8.59	20240110	10630	3.10	20240118	15200	-27.89	20230324	8920	22.87	20230118	3.55	N	071670	500	50 억		184257	N	N	0	N	00	N
19	20240118	110629	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11020	320	2	2.99	188898440	17416	21.27	10700	11040	10630	13910	7490	10700	10846.26	1.84	0	7001	11480	11090	10870	10480	10260	10980	10370	50	3210	500	7700	10	1	10000000	1102	23.45	1.32	12	0.17	470.00	8338.00	15200	20230324	-27.50	8920	20230118	23.54	11990	-8.09	20240110	10630	3.67	20240118	15200	-27.50	20230324	8920	23.54	20230118	3.55	N	071670	500	50 억		184257	N	N	0	N	00	N
20	20240118	100626	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10930	230	2	2.15	122586570	11373	13.89	10700	10940	10630	13910	7490	10700	10778.74	1.84	0	4934	11480	11090	10870	10480	10260	10980	10370	50	3210	500	7700	10	1	10000000	1093	23.26	1.31	12	0.11	470.00	8338.00	15200	20230324	-28.09	8920	20230118	22.53	11990	-8.84	20240110	10630	2.82	20240118	15200	-28.09	20230324	8920	22.53	20230118	3.55	N	071670	500	50 억		184257	N	N	0	N	00	N
21	20240118	090627	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10730	30	2	0.28	24073390	2242	2.74	10700	10750	10700	13910	7490	10700	10737.46	1.84	0	1241	11480	11090	10870	10480	10260	10980	10370	50	3210	500	7700	10	1	10000000	1073	22.83	1.29	12	0.02	470.00	8338.00	15200	20230324	-29.41	8920	20230118	20.29	11990	-10.51	20240110	10650	0.75	20240117	15200	-29.41	20230324	8920	20.29	20230118	3.55	N	071670	500	50 억		184257	N	N	0	N	00	N
22	20240117	160625	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10700	-560	5	-4.97	883810640	81330	170.77	11260	11260	10650	14630	7890	11260	10867.51	1.96	0	-10439	11646	11452	11306	11112	10966	11550	11210	50	3370	500	8100	10	1	10000000	1070	22.77	1.28	12	0.81	470.00	8338.00	15200	20230324	-29.61	8920	20230118	19.96	11990	-10.76	20240110	10650	0.47	20240117	15200	-29.61	20230324	8920	19.96	20230118	3.63	N	071670	500	50 억		195794	N	N	0	N	00	N
23	20240117	150628	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10700	-560	5	-4.97	820256390	75384	158.29	11260	11260	10650	14630	7890	11260	10881.04	1.96	0	-10682	11646	11452	11306	11112	10966	11550	11210	50	3370	500	8100	10	1	10000000	1070	22.77	1.28	12	0.75	470.00	8338.00	15200	20230324	-29.61	8920	20230118	19.96	11990	-10.76	20240110	10650	0.47	20240117	15200	-29.61	20230324	8920	19.96	20230118	3.63	N	071670	500	50 억		195794	N	N	0	N	00	N
24	20240117	140626	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10770	-490	5	-4.35	688678370	63084	132.46	11260	11260	10720	14630	7890	11260	10916.84	1.96	0	-9329	11646	11452	11306	11112	10966	11550	11210	50	3370	500	8100	10	1	10000000	1077	22.91	1.29	12	0.63	470.00	8338.00	15200	20230324	-29.14	8920	20230118	20.74	11990	-10.18	20240110	10680	0.84	20240104	15200	-29.14	20230324	8920	20.74	20230118	3.63	N	071670	500	50 억		195794	N	N	0	N	00	N
25	20240117	130627	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10740	-520	5	-4.62	649894460	59476	124.88	11260	11260	10730	14630	7890	11260	10927.00	1.96	0	-8956	11646	11452	11306	11112	10966	11550	11210	50	3370	500	8100	10	1	10000000	1074	22.85	1.29	12	0.59	470.00	8338.00	15200	20230324	-29.34	8920	20230118	20.40	11990	-10.43	20240110	10680	0.56	20240104	15200	-29.34	20230324	8920	20.40	20230118	3.63	N	071670	500	50 억		195794	N	N	0	N	00	N
26	20240117	120627	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10800	-460	5	-4.09	554715120	50627	106.30	11260	11260	10780	14630	7890	11260	10956.90	1.96	0	-8189	11646	11452	11306	11112	10966	11550	11210	50	3370	500	8100	10	1	10000000	1080	22.98	1.30	12	0.51	470.00	8338.00	15200	20230324	-28.95	8920	20230118	21.08	11990	-9.92	20240110	10680	1.12	20240104	15200	-28.95	20230324	8920	21.08	20230118	3.63	N	071670	500	50 억		195794	N	N	0	N	00	N
27	20240117	110628	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10850	-410	5	-3.64	406430750	36925	77.53	11260	11260	10840	14630	7890	11260	11006.92	1.96	0	-9377	11646	11452	11306	11112	10966	11550	11210	50	3370	500	8100	10	1	10000000	1085	23.09	1.30	12	0.37	470.00	8338.00	15200	20230324	-28.62	8920	20230118	21.64	11990	-9.51	20240110	10680	1.59	20240104	15200	-28.62	20230324	8920	21.64	20230118	3.63	N	071670	500	50 억		195794	N	N	0	N	00	N
28	20240117	100624	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10890	-370	5	-3.29	351057560	31831	66.84	11260	11260	10890	14630	7890	11260	11028.79	1.96	0	-9601	11646	11452	11306	11112	10966	11550	11210	50	3370	500	8100	10	1	10000000	1089	23.17	1.31	12	0.32	470.00	8338.00	15200	20230324	-28.36	8920	20230118	22.09	11990	-9.17	20240110	10680	1.97	20240104	15200	-28.36	20230324	8920	22.09	20230118	3.63	N	071670	500	50 억		195794	N	N	0	N	00	N
29	20240117	090627	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11100	-160	5	-1.42	66415010	5942	12.48	11260	11260	11100	14630	7890	11260	11177.20	1.96	0	-3102	11646	11452	11306	11112	10966	11550	11210	50	3370	500	8100	10	1	10000000	1110	23.62	1.33	12	0.06	470.00	8338.00	15200	20230324	-26.97	8920	20230118	24.44	11990	-7.42	20240110	10680	3.93	20240104	15200	-26.97	20230324	8920	24.44	20230118	3.63	N	071670	500	50 억		195794	N	N	0	N	00	N
30	20240116	160625	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11260	-40	5	-0.35	536766130	47519	56.74	11250	11500	11160	14690	7910	11300	11295.83	1.91	0	4364	11793	11546	11373	11126	10953	11460	11040	50	3390	500	8130	10	1	10000000	1126	23.96	1.35	12	0.48	470.00	8338.00	15200	20230324	-25.92	8920	20230118	26.23	11990	-6.09	20240110	10680	5.43	20240104	15200	-25.92	20230324	8920	26.23	20230118	3.71	N	071670	500	50 억		191458	N	N	0	N	00	N
31	20240116	150624	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11230	-70	5	-0.62	505189920	44712	53.39	11250	11500	11160	14690	7910	11300	11298.75	1.91	0	3149	11793	11546	11373	11126	10953	11460	11040	50	3390	500	8130	10	1	10000000	1123	23.89	1.35	12	0.45	470.00	8338.00	15200	20230324	-26.12	8920	20230118	25.90	11990	-6.34	20240110	10680	5.15	20240104	15200	-26.12	20230324	8920	25.90	20230118	3.71	N	071670	500	50 억		191458	N	N	0	N	00	N
32	20240116	140625	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11280	-20	5	-0.18	438757220	38804	46.33	11250	11500	11160	14690	7910	11300	11307.01	1.91	0	4092	11793	11546	11373	11126	10953	11460	11040	50	3390	500	8130	10	1	10000000	1128	24.00	1.35	12	0.39	470.00	8338.00	15200	20230324	-25.79	8920	20230118	26.46	11990	-5.92	20240110	10680	5.62	20240104	15200	-25.79	20230324	8920	26.46	20230118	3.71	N	071670	500	50 억		191458	N	N	0	N	00	N
33	20240116	130626	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11300	0	3	0.00	415727560	36762	43.89	11250	11500	11160	14690	7910	11300	11308.62	1.91	0	4551	11793	11546	11373	11126	10953	11460	11040	50	3390	500	8130	10	1	10000000	1130	24.04	1.36	12	0.37	470.00	8338.00	15200	20230324	-25.66	8920	20230118	26.68	11990	-5.75	20240110	10680	5.81	20240104	15200	-25.66	20230324	8920	26.68	20230118	3.71	N	071670	500	50 억		191458	N	N	0	N	00	N
34	20240116	120624	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11300	0	3	0.00	394488690	34885	41.65	11250	11500	11160	14690	7910	11300	11308.26	1.91	0	4680	11793	11546	11373	11126	10953	11460	11040	50	3390	500	8130	10	1	10000000	1130	24.04	1.36	12	0.35	470.00	8338.00	15200	20230324	-25.66	8920	20230118	26.68	11990	-5.75	20240110	10680	5.81	20240104	15200	-25.66	20230324	8920	26.68	20230118	3.71	N	071670	500	50 억		191458	N	N	0	N	00	N
35	20240116	110623	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11330	30	2	0.27	360112990	31844	38.02	11250	11500	11160	14690	7910	11300	11308.66	1.91	0	3023	11793	11546	11373	11126	10953	11460	11040	50	3390	500	8130	10	1	10000000	1133	24.11	1.36	12	0.32	470.00	8338.00	15200	20230324	-25.46	8920	20230118	27.02	11990	-5.50	20240110	10680	6.09	20240104	15200	-25.46	20230324	8920	27.02	20230118	3.71	N	071670	500	50 억		191458	N	N	0	N	00	N
36	20240116	100624	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11200	-100	5	-0.88	229917300	20261	24.19	11250	11500	11190	14690	7910	11300	11347.78	1.91	0	380	11793	11546	11373	11126	10953	11460	11040	50	3390	500	8130	10	1	10000000	1120	23.83	1.34	12	0.20	470.00	8338.00	15200	20230324	-26.32	8920	20230118	25.56	11990	-6.59	20240110	10680	4.87	20240104	15200	-26.32	20230324	8920	25.56	20230118	3.71	N	071670	500	50 억		191458	N	N	0	N	00	N
37	20240116	090623	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11470	170	2	1.50	56254110	4943	5.90	11250	11470	11250	14690	7910	11300	11380.56	1.91	0	3782	11793	11546	11373	11126	10953	11460	11040	50	3390	500	8130	10	1	10000000	1147	24.40	1.38	12	0.05	470.00	8338.00	15200	20230324	-24.54	8920	20230118	28.59	11990	-4.34	20240110	10680	7.40	20240104	15200	-24.54	20230324	8920	28.59	20230118	3.71	N	071670	500	50 억		191458	N	N	0	N	00	N
38	20240115	160622	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11300	-40	5	-0.35	946936390	83304	96.05	11340	11620	11200	14740	7940	11340	11367.25	1.81	0	10219	11666	11502	11416	11252	11166	11460	11210	50	3400	500	8160	10	1	10000000	1130	24.04	1.36	12	0.83	470.00	8338.00	15200	20230324	-25.66	8910	20230109	26.82	11990	-5.75	20240110	10680	5.81	20240104	15200	-25.66	20230324	8920	26.68	20230118	3.77	N	071670	500	50 억		181240	N	N	0	N	00	N
39	20240115	150624	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11280	-60	5	-0.53	898927600	79051	91.15	11340	11620	11200	14740	7940	11340	11371.50	1.81	0	8625	11666	11502	11416	11252	11166	11460	11210	50	3400	500	8160	10	1	10000000	1128	24.00	1.35	12	0.79	470.00	8338.00	15200	20230324	-25.79	8910	20230109	26.60	11990	-5.92	20240110	10680	5.62	20240104	15200	-25.79	20230324	8920	26.46	20230118	3.77	N	071670	500	50 억		181240	N	N	0	N	00	N
40	20240115	140623	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11290	-50	5	-0.44	719500500	63111	72.77	11340	11620	11280	14740	7940	11340	11400.59	1.81	0	8317	11666	11502	11416	11252	11166	11460	11210	50	3400	500	8160	10	1	10000000	1129	24.02	1.35	12	0.63	470.00	8338.00	15200	20230324	-25.72	8910	20230109	26.71	11990	-5.84	20240110	10680	5.71	20240104	15200	-25.72	20230324	8920	26.57	20230118	3.77	N	071670	500	50 억		181240	N	N	0	N	00	N
41	20240115	130622	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11300	-40	5	-0.35	631046980	55280	63.74	11340	11620	11290	14740	7940	11340	11415.51	1.81	0	10710	11666	11502	11416	11252	11166	11460	11210	50	3400	500	8160	10	1	10000000	1130	24.04	1.36	12	0.55	470.00	8338.00	15200	20230324	-25.66	8910	20230109	26.82	11990	-5.75	20240110	10680	5.81	20240104	15200	-25.66	20230324	8920	26.68	20230118	3.77	N	071670	500	50 억		181240	N	N	0	N	00	N
42	20240115	120623	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11350	10	2	0.09	579670030	50744	58.51	11340	11620	11290	14740	7940	11340	11423.48	1.81	0	10069	11666	11502	11416	11252	11166	11460	11210	50	3400	500	8160	10	1	10000000	1135	24.15	1.36	12	0.51	470.00	8338.00	15200	20230324	-25.33	8910	20230109	27.38	11990	-5.34	20240110	10680	6.27	20240104	15200	-25.33	20230324	8920	27.24	20230118	3.77	N	071670	500	50 억		181240	N	N	0	N	00	N
43	20240115	110622	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11320	-20	5	-0.18	525396150	45949	52.98	11340	11620	11310	14740	7940	11340	11434.40	1.81	0	10166	11666	11502	11416	11252	11166	11460	11210	50	3400	500	8160	10	1	10000000	1132	24.09	1.36	12	0.46	470.00	8338.00	15200	20230324	-25.53	8910	20230109	27.05	11990	-5.59	20240110	10680	5.99	20240104	15200	-25.53	20230324	8920	26.91	20230118	3.77	N	071670	500	50 억		181240	N	N	0	N	00	N
44	20240115	100620	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11430	90	2	0.79	386475380	33715	38.87	11340	11620	11310	14740	7940	11340	11463.13	1.81	0	10562	11666	11502	11416	11252	11166	11460	11210	50	3400	500	8160	10	1	10000000	1143	24.32	1.37	12	0.34	470.00	8338.00	15200	20230324	-24.80	8910	20230109	28.28	11990	-4.67	20240110	10680	7.02	20240104	15200	-24.80	20230324	8920	28.14	20230118	3.77	N	071670	500	50 억		181240	N	N	0	N	00	N
45	20240115	090622	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11330	-10	5	-0.09	56717970	4991	5.75	11340	11440	11310	14740	7940	11340	11364.21	1.81	0	745	11666	11502	11416	11252	11166	11460	11210	50	3400	500	8160	10	1	10000000	1133	24.11	1.36	12	0.05	470.00	8338.00	15200	20230324	-25.46	8910	20230109	27.16	11990	-5.50	20240110	10680	6.09	20240104	15200	-25.46	20230324	8920	27.02	20230118	3.77	N	071670	500	50 억		181240	N	N	0	N	00	N
46	20240112	160618	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11340	-250	5	-2.16	979982640	85931	65.17	11580	11580	11330	15060	8120	11590	11404.16	1.68	0	12740	11950	11770	11610	11430	11270	11860	11520	50	3470	500	8340	10	1	10000000	1134	24.13	1.36	12	0.86	470.00	8338.00	15200	20230324	-25.39	8790	20230106	29.01	11990	-5.42	20240110	10680	6.18	20240104	15200	-25.39	20230324	8920	27.13	20230118	3.73	N	071670	500	50 억		168176	N	N	0	N	00	N
47	20240112	150620	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11400	-190	5	-1.64	842515300	73830	55.99	11580	11580	11330	15060	8120	11590	11410.59	1.68	0	7732	11950	11770	11610	11430	11270	11860	11520	50	3470	500	8340	10	1	10000000	1140	24.26	1.37	12	0.74	470.00	8338.00	15200	20230324	-25.00	8790	20230106	29.69	11990	-4.92	20240110	10680	6.74	20240104	15200	-25.00	20230324	8920	27.80	20230118	3.73	N	071670	500	50 억		168176	N	N	0	N	00	N
48	20240112	140620	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11350	-240	5	-2.07	753621740	66022	50.07	11580	11580	11330	15060	8120	11590	11413.64	1.68	0	3793	11950	11770	11610	11430	11270	11860	11520	50	3470	500	8340	10	1	10000000	1135	24.15	1.36	12	0.66	470.00	8338.00	15200	20230324	-25.33	8790	20230106	29.12	11990	-5.34	20240110	10680	6.27	20240104	15200	-25.33	20230324	8920	27.24	20230118	3.73	N	071670	500	50 억		168176	N	N	0	N	00	N
49	20240112	130617	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11430	-160	5	-1.38	667110770	58426	44.31	11580	11580	11330	15060	8120	11590	11416.86	1.68	0	3479	11950	11770	11610	11430	11270	11860	11520	50	3470	500	8340	10	1	10000000	1143	24.32	1.37	12	0.58	470.00	8338.00	15200	20230324	-24.80	8790	20230106	30.03	11990	-4.67	20240110	10680	7.02	20240104	15200	-24.80	20230324	8920	28.14	20230118	3.73	N	071670	500	50 억		168176	N	N	0	N	00	N
50	20240112	120621	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11480	-110	5	-0.95	596760860	52290	39.66	11580	11580	11330	15060	8120	11590	11411.16	1.68	0	3080	11950	11770	11610	11430	11270	11860	11520	50	3470	500	8340	10	1	10000000	1148	24.43	1.38	12	0.52	470.00	8338.00	15200	20230324	-24.47	8790	20230106	30.60	11990	-4.25	20240110	10680	7.49	20240104	15200	-24.47	20230324	8920	28.70	20230118	3.73	N	071670	500	50 억		168176	N	N	0	N	00	N
51	20240112	110617	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11420	-170	5	-1.47	527488020	46234	35.07	11580	11580	11330	15060	8120	11590	11407.51	1.68	0	773	11950	11770	11610	11430	11270	11860	11520	50	3470	500	8340	10	1	10000000	1142	24.30	1.37	12	0.46	470.00	8338.00	15200	20230324	-24.87	8790	20230106	29.92	11990	-4.75	20240110	10680	6.93	20240104	15200	-24.87	20230324	8920	28.03	20230118	3.73	N	071670	500	50 억		168176	N	N	0	N	00	N
52	20240112	100618	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11390	-200	5	-1.73	440918310	38612	29.28	11580	11580	11340	15060	8120	11590	11417.42	1.68	0	-739	11950	11770	11610	11430	11270	11860	11520	50	3470	500	8340	10	1	10000000	1139	24.23	1.37	12	0.39	470.00	8338.00	15200	20230324	-25.07	8790	20230106	29.58	11990	-5.00	20240110	10680	6.65	20240104	15200	-25.07	20230324	8920	27.69	20230118	3.73	N	071670	500	50 억		168176	N	N	0	N	00	N
53	20240112	090618	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11380	-210	5	-1.81	64805820	5637	4.28	11580	11580	11350	15060	8120	11590	11489.37	1.68	0	-1417	11950	11770	11610	11430	11270	11860	11520	50	3470	500	8340	10	1	10000000	1138	24.21	1.36	12	0.06	470.00	8338.00	15200	20230324	-25.13	8790	20230106	29.47	11990	-5.09	20240110	10680	6.55	20240104	15200	-25.13	20230324	8920	27.58	20230118	3.73	N	071670	500	50 억		168176	N	N	0	N	00	N
54	20240111	160615	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11590	50	2	0.43	1496787600	128818	54.86	11540	11790	11450	15000	8080	11540	11619.41	1.36	0	32148	12293	11916	11613	11236	10933	11765	11085	50	3460	500	8300	10	1	10000000	1159	24.66	1.39	12	1.29	470.00	8338.00	15200	20230324	-23.75	8620	20230105	34.45	11990	-3.34	20240110	10680	8.52	20240104	15200	-23.75	20230324	8920	29.93	20230118	3.80	N	071670	500	50 억		135700	N	N	0	N	00	N
55	20240111	150619	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11640	100	2	0.87	1313337710	112953	48.11	11540	11790	11450	15000	8080	11540	11627.29	1.36	0	26482	12293	11916	11613	11236	10933	11765	11085	50	3460	500	8300	10	1	10000000	1164	24.77	1.40	12	1.13	470.00	8338.00	15200	20230324	-23.42	8620	20230105	35.03	11990	-2.92	20240110	10680	8.99	20240104	15200	-23.42	20230324	8920	30.49	20230118	3.80	N	071670	500	50 억		135700	N	N	0	N	00	N
56	20240111	140617	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11560	20	2	0.17	1030687150	88775	37.81	11540	11770	11450	15000	8080	11540	11610.11	1.36	0	23811	12293	11916	11613	11236	10933	11765	11085	50	3460	500	8300	10	1	10000000	1156	24.60	1.39	12	0.89	470.00	8338.00	15200	20230324	-23.95	8620	20230105	34.11	11990	-3.59	20240110	10680	8.24	20240104	15200	-23.95	20230324	8920	29.60	20230118	3.80	N	071670	500	50 억		135700	N	N	0	N	00	N
57	20240111	130615	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11560	20	2	0.17	921536450	79331	33.79	11540	11770	11450	15000	8080	11540	11616.35	1.36	0	24311	12293	11916	11613	11236	10933	11765	11085	50	3460	500	8300	10	1	10000000	1156	24.60	1.39	12	0.79	470.00	8338.00	15200	20230324	-23.95	8620	20230105	34.11	11990	-3.59	20240110	10680	8.24	20240104	15200	-23.95	20230324	8920	29.60	20230118	3.80	N	071670	500	50 억		135700	N	N	0	N	00	N
58	20240111	120616	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11650	110	2	0.95	795894290	68496	29.17	11540	11770	11450	15000	8080	11540	11619.57	1.36	0	23025	12293	11916	11613	11236	10933	11765	11085	50	3460	500	8300	10	1	10000000	1165	24.79	1.40	12	0.68	470.00	8338.00	15200	20230324	-23.36	8620	20230105	35.15	11990	-2.84	20240110	10680	9.08	20240104	15200	-23.36	20230324	8920	30.61	20230118	3.80	N	071670	500	50 억		135700	N	N	0	N	00	N
59	20240111	110618	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11660	120	2	1.04	727135830	62596	26.66	11540	11770	11450	15000	8080	11540	11616.33	1.36	0	22157	12293	11916	11613	11236	10933	11765	11085	50	3460	500	8300	10	1	10000000	1166	24.81	1.40	12	0.63	470.00	8338.00	15200	20230324	-23.29	8620	20230105	35.27	11990	-2.75	20240110	10680	9.18	20240104	15200	-23.29	20230324	8920	30.72	20230118	3.80	N	071670	500	50 억		135700	N	N	0	N	00	N
60	20240111	100616	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11650	110	2	0.95	490086020	42317	18.02	11540	11680	11450	15000	8080	11540	11581.30	1.36	0	16911	12293	11916	11613	11236	10933	11765	11085	50	3460	500	8300	10	1	10000000	1165	24.79	1.40	12	0.42	470.00	8338.00	15200	20230324	-23.36	8620	20230105	35.15	11990	-2.84	20240110	10680	9.08	20240104	15200	-23.36	20230324	8920	30.61	20230118	3.80	N	071670	500	50 억		135700	N	N	0	N	00	N
61	20240111	090615	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11540	0	3	0.00	104916700	9092	3.87	11540	11650	11450	15000	8080	11540	11539.45	1.36	0	3599	12293	11916	11613	11236	10933	11765	11085	50	3460	500	8300	10	1	10000000	1154	24.55	1.38	12	0.09	470.00	8338.00	15200	20230324	-24.08	8620	20230105	33.87	11990	-3.75	20240110	10680	8.05	20240104	15200	-24.08	20230324	8920	29.37	20230118	3.80	N	071670	500	50 억		135700	N	N	0	N	00	N
62	20240110	160614	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11540	-20	5	-0.17	2694558160	231515	161.78	11570	11990	11310	15020	8100	11560	11638.98	1.56	0	-15749	11853	11706	11543	11396	11233	11625	11315	50	3460	500	8320	10	1	10000000	1154	24.55	1.38	12	2.32	470.00	8338.00	15200	20230324	-24.08	7950	20230104	45.16	11990	-3.75	20240110	10680	8.05	20240104	15200	-24.08	20230324	8920	29.37	20230118	3.64	N	071670	500	50 억		155581	N	N	0	N	00	N
63	20240110	150616	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11540	-20	5	-0.17	2572683050	220965	154.40	11570	11990	11310	15020	8100	11560	11642.94	1.56	0	-13566	11853	11706	11543	11396	11233	11625	11315	50	3460	500	8320	10	1	10000000	1154	24.55	1.38	12	2.21	470.00	8338.00	15200	20230324	-24.08	7950	20230104	45.16	11990	-3.75	20240110	10680	8.05	20240104	15200	-24.08	20230324	8920	29.37	20230118	3.64	N	071670	500	50 억		155581	N	N	0	N	00	N
64	20240110	140617	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11350	-210	5	-1.82	1057364140	91880	64.20	11570	11770	11310	15020	8100	11560	11508.10	1.56	0	-2115	11853	11706	11543	11396	11233	11625	11315	50	3460	500	8320	10	1	10000000	1135	24.15	1.36	12	0.92	470.00	8338.00	15200	20230324	-25.33	7950	20230104	42.77	11770	-3.57	20240110	10680	6.27	20240104	15200	-25.33	20230324	8920	27.24	20230118	3.64	N	071670	500	50 억		155581	N	N	0	N	00	N
65	20240110	130615	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11350	-210	5	-1.82	988734420	85825	59.97	11570	11770	11320	15020	8100	11560	11520.35	1.56	0	-2128	11853	11706	11543	11396	11233	11625	11315	50	3460	500	8320	10	1	10000000	1135	24.15	1.36	12	0.86	470.00	8338.00	15200	20230324	-25.33	7950	20230104	42.77	11770	-3.57	20240110	10680	6.27	20240104	15200	-25.33	20230324	8920	27.24	20230118	3.64	N	071670	500	50 억		155581	N	N	0	N	00	N
66	20240110	120616	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11460	-100	5	-0.87	749135210	64792	45.27	11570	11770	11410	15020	8100	11560	11562.16	1.56	0	-3227	11853	11706	11543	11396	11233	11625	11315	50	3460	500	8320	10	1	10000000	1146	24.38	1.37	12	0.65	470.00	8338.00	15200	20230324	-24.61	7950	20230104	44.15	11770	-2.63	20240110	10680	7.30	20240104	15200	-24.61	20230324	8920	28.48	20230118	3.64	N	071670	500	50 억		155581	N	N	0	N	00	N
67	20240110	110615	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11560	0	3	0.00	659156080	56961	39.80	11570	11770	11410	15020	8100	11560	11572.06	1.56	0	-3815	11853	11706	11543	11396	11233	11625	11315	50	3460	500	8320	10	1	10000000	1156	24.60	1.39	12	0.57	470.00	8338.00	15200	20230324	-23.95	7950	20230104	45.41	11770	-1.78	20240110	10680	8.24	20240104	15200	-23.95	20230324	8920	29.60	20230118	3.64	N	071670	500	50 억		155581	N	N	0	N	00	N
68	20240110	100614	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11450	-110	5	-0.95	564393960	48737	34.06	11570	11770	11410	15020	8100	11560	11580.40	1.56	0	-3882	11853	11706	11543	11396	11233	11625	11315	50	3460	500	8320	10	1	10000000	1145	24.36	1.37	12	0.49	470.00	8338.00	15200	20230324	-24.67	7950	20230104	44.03	11770	-2.72	20240110	10680	7.21	20240104	15200	-24.67	20230324	8920	28.36	20230118	3.64	N	071670	500	50 억		155581	N	N	0	N	00	N
69	20240110	090613	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11600	40	2	0.35	42395190	3653	2.55	11570	11660	11570	15020	8100	11560	11605.58	1.56	0	105	11853	11706	11543	11396	11233	11625	11315	50	3460	500	8320	10	1	10000000	1160	24.68	1.39	12	0.04	470.00	8338.00	15200	20230324	-23.68	7950	20230104	45.91	11690	-0.77	20240109	10680	8.61	20240104	15200	-23.68	20230324	8920	30.04	20230118	3.64	N	071670	500	50 억		155581	N	N	0	N	00	N
70	20240109	160612	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11560	10	2	0.09	1624115440	141252	70.95	11610	11690	11380	15010	8090	11550	11497.99	1.41	0	14098	11843	11696	11453	11306	11063	11770	11380	50	3460	500	8310	10	1	10000000	1156	24.60	1.39	12	1.41	470.00	8338.00	15200	20230324	-23.95	7750	20230103	49.16	11690	-1.11	20240109	10680	8.24	20240104	15200	-23.95	20230324	8910	29.74	20230109	3.72	N	071670	500	50 억		141483	N	N	0	N	00	N
71	20240109	150614	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11500	-50	5	-0.43	1573820130	136893	68.76	11610	11690	11380	15010	8090	11550	11496.72	1.41	0	14112	11843	11696	11453	11306	11063	11770	11380	50	3460	500	8310	10	1	10000000	1150	24.47	1.38	12	1.37	470.00	8338.00	15200	20230324	-24.34	7750	20230103	48.39	11690	-1.63	20240109	10680	7.68	20240104	15200	-24.34	20230324	8910	29.07	20230109	3.72	N	071670	500	50 억		141483	N	N	0	N	00	N
72	20240109	140613	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11530	-20	5	-0.17	1420926550	123629	62.09	11610	11690	11380	15010	8090	11550	11493.47	1.41	0	11669	11843	11696	11453	11306	11063	11770	11380	50	3460	500	8310	10	1	10000000	1153	24.53	1.38	12	1.24	470.00	8338.00	15200	20230324	-24.14	7750	20230103	48.77	11690	-1.37	20240109	10680	7.96	20240104	15200	-24.14	20230324	8910	29.41	20230109	3.72	N	071670	500	50 억		141483	N	N	0	N	00	N
73	20240109	130613	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11480	-70	5	-0.61	1314924310	114395	57.46	11610	11690	11380	15010	8090	11550	11494.60	1.41	0	10254	11843	11696	11453	11306	11063	11770	11380	50	3460	500	8310	10	1	10000000	1148	24.43	1.38	12	1.14	470.00	8338.00	15200	20230324	-24.47	7750	20230103	48.13	11690	-1.80	20240109	10680	7.49	20240104	15200	-24.47	20230324	8910	28.84	20230109	3.72	N	071670	500	50 억		141483	N	N	0	N	00	N
74	20240109	120619	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11510	-40	5	-0.35	1212131270	105427	52.95	11610	11690	11380	15010	8090	11550	11497.35	1.41	0	9753	11843	11696	11453	11306	11063	11770	11380	50	3460	500	8310	10	1	10000000	1151	24.49	1.38	12	1.05	470.00	8338.00	15200	20230324	-24.28	7750	20230103	48.52	11690	-1.54	20240109	10680	7.77	20240104	15200	-24.28	20230324	8910	29.18	20230109	3.72	N	071670	500	50 억		141483	N	N	0	N	00	N
75	20240109	110614	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11580	30	2	0.26	1104438050	96086	48.26	11610	11690	11380	15010	8090	11550	11494.27	1.41	0	10311	11843	11696	11453	11306	11063	11770	11380	50	3460	500	8310	10	1	10000000	1158	24.64	1.39	12	0.96	470.00	8338.00	15200	20230324	-23.82	7750	20230103	49.42	11690	-0.94	20240109	10680	8.43	20240104	15200	-23.82	20230324	8910	29.97	20230109	3.72	N	071670	500	50 억		141483	N	N	0	N	00	N
76	20240109	100614	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11510	-40	5	-0.35	883553320	76854	38.60	11610	11690	11380	15010	8090	11550	11496.52	1.41	0	9558	11843	11696	11453	11306	11063	11770	11380	50	3460	500	8310	10	1	10000000	1151	24.49	1.38	12	0.77	470.00	8338.00	15200	20230324	-24.28	7750	20230103	48.52	11690	-1.54	20240109	10680	7.77	20240104	15200	-24.28	20230324	8910	29.18	20230109	3.72	N	071670	500	50 억		141483	N	N	0	N	00	N
77	20240109	090613	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11550	0	3	0.00	147679030	12751	6.40	11610	11690	11460	15010	8090	11550	11581.76	1.41	0	-3818	11843	11696	11453	11306	11063	11770	11380	50	3460	500	8310	10	1	10000000	1155	24.57	1.39	12	0.13	470.00	8338.00	15200	20230324	-24.01	7750	20230103	49.03	11690	-1.20	20240109	10680	8.15	20240104	15200	-24.01	20230324	8910	29.63	20230109	3.72	N	071670	500	50 억		141483	N	N	0	N	00	N
78	20240108	160612	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11550	160	2	1.40	2266346220	198113	73.55	11450	11600	11210	14800	7980	11390	11439.34	1.68	0	-26394	11796	11592	11266	11062	10736	11695	11165	50	3410	500	8200	10	1	10000000	1155	24.57	1.39	12	1.98	470.00	8338.00	15200	20230324	-24.01	7750	20230103	49.03	11600	-0.43	20240108	10680	8.15	20240104	15200	-24.01	20230324	8910	29.63	20230109	3.75	N	071670	500	50 억		168048	N	N	0	N	00	N
79	20240108	150614	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11510	120	2	1.05	2097821940	183507	68.13	11450	11600	11210	14800	7980	11390	11431.84	1.68	0	-24134	11796	11592	11266	11062	10736	11695	11165	50	3410	500	8200	10	1	10000000	1151	24.49	1.38	12	1.84	470.00	8338.00	15200	20230324	-24.28	7750	20230103	48.52	11600	-0.78	20240108	10680	7.77	20240104	15200	-24.28	20230324	8910	29.18	20230109	3.75	N	071670	500	50 억		168048	N	N	0	N	00	N
80	20240108	140612	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11390	0	3	0.00	1491671190	130889	48.60	11450	11550	11210	14800	7980	11390	11396.46	1.68	0	-20316	11796	11592	11266	11062	10736	11695	11165	50	3410	500	8200	10	1	10000000	1139	24.23	1.37	12	1.31	470.00	8338.00	15200	20230324	-25.07	7750	20230103	46.97	11550	-1.39	20240108	10680	6.65	20240104	15200	-25.07	20230324	8910	27.83	20230109	3.75	N	071670	500	50 억		168048	N	N	0	N	00	N
81	20240108	130612	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11400	10	2	0.09	1384136860	121449	45.09	11450	11550	11210	14800	7980	11390	11396.86	1.68	0	-21032	11796	11592	11266	11062	10736	11695	11165	50	3410	500	8200	10	1	10000000	1140	24.26	1.37	12	1.21	470.00	8338.00	15200	20230324	-25.00	7750	20230103	47.10	11550	-1.30	20240108	10680	6.74	20240104	15200	-25.00	20230324	8910	27.95	20230109	3.75	N	071670	500	50 억		168048	N	N	0	N	00	N
82	20240108	120613	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11390	0	3	0.00	1292469760	113386	42.10	11450	11550	11210	14800	7980	11390	11398.85	1.68	0	-20607	11796	11592	11266	11062	10736	11695	11165	50	3410	500	8200	10	1	10000000	1139	24.23	1.37	12	1.13	470.00	8338.00	15200	20230324	-25.07	7750	20230103	46.97	11550	-1.39	20240108	10680	6.65	20240104	15200	-25.07	20230324	8910	27.83	20230109	3.75	N	071670	500	50 억		168048	N	N	0	N	00	N
83	20240108	110614	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11400	10	2	0.09	1230203680	107921	40.07	11450	11550	11210	14800	7980	11390	11399.11	1.68	0	-20692	11796	11592	11266	11062	10736	11695	11165	50	3410	500	8200	10	1	10000000	1140	24.26	1.37	12	1.08	470.00	8338.00	15200	20230324	-25.00	7750	20230103	47.10	11550	-1.30	20240108	10680	6.74	20240104	15200	-25.00	20230324	8910	27.95	20230109	3.75	N	071670	500	50 억		168048	N	N	0	N	00	N
84	20240108	100614	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11490	100	2	0.88	1001462310	87837	32.61	11450	11550	11210	14800	7980	11390	11401.37	1.68	0	-21734	11796	11592	11266	11062	10736	11695	11165	50	3410	500	8200	10	1	10000000	1149	24.45	1.38	12	0.88	470.00	8338.00	15200	20230324	-24.41	7750	20230103	48.26	11550	-0.52	20240108	10680	7.58	20240104	15200	-24.41	20230324	8910	28.96	20230109	3.75	N	071670	500	50 억		168048	N	N	0	N	00	N
85	20240108	090612	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11270	-120	5	-1.05	229412830	20281	7.53	11450	11450	11210	14800	7980	11390	11311.71	1.68	0	-2515	11796	11592	11266	11062	10736	11695	11165	50	3410	500	8200	10	1	10000000	1127	23.98	1.35	12	0.20	470.00	8338.00	15200	20230324	-25.86	7750	20230103	45.42	11470	-1.74	20240105	10680	5.52	20240104	15200	-25.86	20230324	8910	26.49	20230109	3.75	N	071670	500	50 억		168048	N	N	0	N	00	N
86	20240105	160612	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11390	560	2	5.17	2998267550	266462	527.97	11030	11470	10940	14070	7590	10830	11251.80	1.66	0	2297	11276	11052	10866	10642	10456	10960	10550	50	3240	500	7790	10	1	10000000	1139	24.23	1.37	12	2.66	470.00	8338.00	15200	20230324	-25.07	7750	20230103	46.97	11470	-0.70	20240105	10680	6.65	20240104	15200	-25.07	20230324	8620	32.13	20230105	3.83	N	071670	500	50 억		165678	N	N	0	N	00	N
87	20240105	150613	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11350	520	2	4.80	2770435710	246341	488.10	11030	11470	10940	14070	7590	10830	11246.34	1.66	0	-1808	11276	11052	10866	10642	10456	10960	10550	50	3240	500	7790	10	1	10000000	1135	24.15	1.36	12	2.46	470.00	8338.00	15200	20230324	-25.33	7750	20230103	46.45	11470	-1.05	20240105	10680	6.27	20240104	15200	-25.33	20230324	8620	31.67	20230105	3.83	N	071670	500	50 억		165678	N	N	0	N	00	N
88	20240105	140610	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11270	440	2	4.06	2206537220	196600	389.55	11030	11470	10940	14070	7590	10830	11223.49	1.66	0	-5849	11276	11052	10866	10642	10456	10960	10550	50	3240	500	7790	10	1	10000000	1127	23.98	1.35	12	1.97	470.00	8338.00	15200	20230324	-25.86	7750	20230103	45.42	11470	-1.74	20240105	10680	5.52	20240104	15200	-25.86	20230324	8620	30.74	20230105	3.83	N	071670	500	50 억		165678	N	N	0	N	00	N
89	20240105	130612	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11240	410	2	3.79	2009390910	179071	354.81	11030	11470	10940	14070	7590	10830	11221.20	1.66	0	-6590	11276	11052	10866	10642	10456	10960	10550	50	3240	500	7790	10	1	10000000	1124	23.91	1.35	12	1.79	470.00	8338.00	15200	20230324	-26.05	7750	20230103	45.03	11470	-2.01	20240105	10680	5.24	20240104	15200	-26.05	20230324	8620	30.39	20230105	3.83	N	071670	500	50 억		165678	N	N	0	N	00	N
90	20240105	120612	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11220	390	2	3.60	1830285480	163182	323.33	11030	11470	10940	14070	7590	10830	11216.22	1.66	0	-8463	11276	11052	10866	10642	10456	10960	10550	50	3240	500	7790	10	1	10000000	1122	23.87	1.35	12	1.63	470.00	8338.00	15200	20230324	-26.18	7750	20230103	44.77	11470	-2.18	20240105	10680	5.06	20240104	15200	-26.18	20230324	8620	30.16	20230105	3.83	N	071670	500	50 억		165678	N	N	0	N	00	N
91	20240105	110610	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11140	310	2	2.86	1172022790	104994	208.04	11030	11300	10940	14070	7590	10830	11162.76	1.66	0	-18381	11276	11052	10866	10642	10456	10960	10550	50	3240	500	7790	10	1	10000000	1114	23.70	1.34	12	1.05	470.00	8338.00	15200	20230324	-26.71	7750	20230103	43.74	11300	-1.42	20240105	10680	4.31	20240104	15200	-26.71	20230324	8620	29.23	20230105	3.83	N	071670	500	50 억		165678	N	N	0	N	00	N
92	20240105	100614	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11240	410	2	3.79	1026590240	91982	182.25	11030	11300	10940	14070	7590	10830	11160.77	1.66	0	-16567	11276	11052	10866	10642	10456	10960	10550	50	3240	500	7790	10	1	10000000	1124	23.91	1.35	12	0.92	470.00	8338.00	15200	20230324	-26.05	7750	20230103	45.03	11300	-0.53	20240105	10680	5.24	20240104	15200	-26.05	20230324	8620	30.39	20230105	3.83	N	071670	500	50 억		165678	N	N	0	N	00	N
93	20240105	090611	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11050	220	2	2.03	251605920	22623	44.83	11030	11210	11030	14070	7590	10830	11121.69	1.66	0	-1966	11276	11052	10866	10642	10456	10960	10550	50	3240	500	7790	10	1	10000000	1105	23.51	1.33	12	0.23	470.00	8338.00	15200	20230324	-27.30	7750	20230103	42.58	11210	-1.43	20240105	10680	3.46	20240104	15200	-27.30	20230324	8620	28.19	20230105	3.83	N	071670	500	50 억		165678	N	N	0	N	00	N
94	20240104	160608	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10830	-210	5	-1.90	540646650	50030	52.54	11090	11090	10680	14350	7730	11040	10806.45	1.73	0	-7199	11400	11220	11000	10820	10600	11310	10910	50	3310	500	7940	10	1	10000000	1083	23.04	1.30	12	0.50	470.00	8338.00	15200	20230324	-28.75	7750	20230103	39.74	11180	-3.13	20240103	10680	1.40	20240104	15200	-28.75	20230324	7950	36.23	20230104	3.77	N	071670	500	50 억		172859	N	N	0	N	00	N
95	20240104	150610	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10780	-260	5	-2.36	513014760	47470	49.85	11090	11090	10680	14350	7730	11040	10807.14	1.73	0	-7285	11400	11220	11000	10820	10600	11310	10910	50	3310	500	7940	10	1	10000000	1078	22.94	1.29	12	0.47	470.00	8338.00	15200	20230324	-29.08	7750	20230103	39.10	11180	-3.58	20240103	10680	0.94	20240104	15200	-29.08	20230324	7950	35.60	20230104	3.77	N	071670	500	50 억		172859	N	N	0	N	00	N
96	20240104	140610	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10740	-300	5	-2.72	423192110	39145	41.11	11090	11090	10680	14350	7730	11040	10810.89	1.73	0	-8355	11400	11220	11000	10820	10600	11310	10910	50	3310	500	7940	10	1	10000000	1074	22.85	1.29	12	0.39	470.00	8338.00	15200	20230324	-29.34	7750	20230103	38.58	11180	-3.94	20240103	10680	0.56	20240104	15200	-29.34	20230324	7950	35.09	20230104	3.77	N	071670	500	50 억		172859	N	N	0	N	00	N
97	20240104	130610	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10740	-300	5	-2.72	347002030	32036	33.64	11090	11090	10680	14350	7730	11040	10831.63	1.73	0	-6815	11400	11220	11000	10820	10600	11310	10910	50	3310	500	7940	10	1	10000000	1074	22.85	1.29	12	0.32	470.00	8338.00	15200	20230324	-29.34	7750	20230103	38.58	11180	-3.94	20240103	10680	0.56	20240104	15200	-29.34	20230324	7950	35.09	20230104	3.77	N	071670	500	50 억		172859	N	N	0	N	00	N
98	20240104	120609	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10740	-300	5	-2.72	319666550	29493	30.97	11090	11090	10680	14350	7730	11040	10838.73	1.73	0	-5492	11400	11220	11000	10820	10600	11310	10910	50	3310	500	7940	10	1	10000000	1074	22.85	1.29	12	0.29	470.00	8338.00	15200	20230324	-29.34	7750	20230103	38.58	11180	-3.94	20240103	10680	0.56	20240104	15200	-29.34	20230324	7950	35.09	20230104	3.77	N	071670	500	50 억		172859	N	N	0	N	00	N
99	20240104	110609	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10760	-280	5	-2.54	265569450	24449	25.67	11090	11090	10740	14350	7730	11040	10862.18	1.73	0	-5362	11400	11220	11000	10820	10600	11310	10910	50	3310	500	7940	10	1	10000000	1076	22.89	1.29	12	0.24	470.00	8338.00	15200	20230324	-29.21	7750	20230103	38.84	11180	-3.76	20240103	10710	0.47	20240102	15200	-29.21	20230324	7950	35.35	20230104	3.77	N	071670	500	50 억		172859	N	N	0	N	00	N
100	20240104	100608	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10980	-60	5	-0.54	118575930	10848	11.39	11090	11090	10880	14350	7730	11040	10930.67	1.73	0	-3112	11400	11220	11000	10820	10600	11310	10910	50	3310	500	7940	10	1	10000000	1098	23.36	1.32	12	0.11	470.00	8338.00	15200	20230324	-27.76	7750	20230103	41.68	11180	-1.79	20240103	10710	2.52	20240102	15200	-27.76	20230324	7950	38.11	20230104	3.77	N	071670	500	50 억		172859	N	N	0	N	00	N
101	20240104	090611	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10940	-100	5	-0.91	23008800	2097	2.20	11090	11090	10940	14350	7730	11040	10972.25	1.73	0	-1435	11400	11220	11000	10820	10600	11310	10910	50	3310	500	7940	10	1	10000000	1094	23.28	1.31	12	0.02	470.00	8338.00	15200	20230324	-28.03	7750	20230103	41.16	11180	-2.15	20240103	10710	2.15	20240102	15200	-28.03	20230324	7950	37.61	20230104	3.77	N	071670	500	50 억		172859	N	N	0	N	00	N
102	20240103	160607	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11040	80	2	0.73	1036000830	93956	134.43	10800	11180	10780	14240	7680	10960	11026.43	1.56	0	15645	11246	11102	10906	10762	10566	11175	10835	50	3280	500	7890	10	1	10000000	1104	23.49	1.32	12	0.94	470.00	8338.00	15200	20230324	-27.37	7750	20230103	42.45	11180	-1.25	20240103	10710	3.08	20240102	15200	-27.37	20230324	7750	42.45	20230103	3.89	N	071670	500	50 억		156275	N	N	0	N	00	N
103	20240103	150606	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11010	50	2	0.46	975386980	88457	126.56	10800	11180	10780	14240	7680	10960	11026.68	1.56	0	15985	11246	11102	10906	10762	10566	11175	10835	50	3280	500	7890	10	1	10000000	1101	23.43	1.32	12	0.88	470.00	8338.00	15200	20230324	-27.57	7750	20230103	42.06	11180	-1.52	20240103	10710	2.80	20240102	15200	-27.57	20230324	7750	42.06	20230103	3.89	N	071670	500	50 억		156275	N	N	0	N	00	N
104	20240103	140604	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11010	50	2	0.46	936071930	84885	121.45	10800	11180	10780	14240	7680	10960	11027.53	1.56	0	15660	11246	11102	10906	10762	10566	11175	10835	50	3280	500	7890	10	1	10000000	1101	23.43	1.32	12	0.85	470.00	8338.00	15200	20230324	-27.57	7750	20230103	42.06	11180	-1.52	20240103	10710	2.80	20240102	15200	-27.57	20230324	7750	42.06	20230103	3.89	N	071670	500	50 억		156275	N	N	0	N	00	N
105	20240103	130606	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10940	-20	5	-0.18	870799140	78951	112.96	10800	11180	10780	14240	7680	10960	11029.62	1.56	0	14350	11246	11102	10906	10762	10566	11175	10835	50	3280	500	7890	10	1	10000000	1094	23.28	1.31	12	0.79	470.00	8338.00	15200	20230324	-28.03	7750	20230103	41.16	11180	-2.15	20240103	10710	2.15	20240102	15200	-28.03	20230324	7750	41.16	20230103	3.89	N	071670	500	50 억		156275	N	N	0	N	00	N
106	20240103	120609	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11050	90	2	0.82	787914240	71408	102.17	10800	11180	10780	14240	7680	10960	11033.98	1.56	0	13381	11246	11102	10906	10762	10566	11175	10835	50	3280	500	7890	10	1	10000000	1105	23.51	1.33	12	0.71	470.00	8338.00	15200	20230324	-27.30	7750	20230103	42.58	11180	-1.16	20240103	10710	3.17	20240102	15200	-27.30	20230324	7750	42.58	20230103	3.89	N	071670	500	50 억		156275	N	N	0	N	00	N
107	20240103	110605	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11060	100	2	0.91	508525800	46259	66.18	10800	11090	10780	14240	7680	10960	10993.01	1.56	0	14831	11246	11102	10906	10762	10566	11175	10835	50	3280	500	7890	10	1	10000000	1106	23.53	1.33	12	0.46	470.00	8338.00	15200	20230324	-27.24	7750	20230103	42.71	11090	-0.27	20240103	10710	3.27	20240102	15200	-27.24	20230324	7750	42.71	20230103	3.89	N	071670	500	50 억		156275	N	N	0	N	00	N
108	20240103	100606	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10950	-10	5	-0.09	358029340	32580	46.61	10800	11090	10780	14240	7680	10960	10989.24	1.56	0	10026	11246	11102	10906	10762	10566	11175	10835	50	3280	500	7890	10	1	10000000	1095	23.30	1.31	12	0.33	470.00	8338.00	15200	20230324	-27.96	7750	20230103	41.29	11090	-1.26	20240103	10710	2.24	20240102	15200	-27.96	20230324	7750	41.29	20230103	3.89	N	071670	500	50 억		156275	N	N	0	N	00	N
109	20240103	090605	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10900	-60	5	-0.55	36733140	3382	4.84	10800	10960	10780	14240	7680	10960	10861.37	1.56	0	1803	11246	11102	10906	10762	10566	11175	10835	50	3280	500	7890	10	1	10000000	1090	23.19	1.31	12	0.03	470.00	8338.00	15200	20230324	-28.29	7750	20230103	40.65	11050	-1.36	20240102	10710	1.77	20240102	15200	-28.29	20230324	7750	40.65	20230103	3.89	N	071670	500	50 억		156275	N	N	0	N	00	N
110	20240102	160606	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10960	130	2	1.20	759494750	69543	57.78	10830	11050	10710	14070	7590	10830	10921.21	1.44	0	12048	11270	11050	10820	10600	10370	11160	10710	50	3240	500	7790	10	1	10000000	1096	23.32	1.31	12	0.70	470.00	8338.00	15200	20230324	-27.89	7750	20230103	41.42	11050	-0.81	20240102	10710	2.33	20240102	15200	-27.89	20230324	7750	41.42	20230103	3.90	N	071670	500	50 억		144129	N	N	0	N	00	N
111	20240102	150605	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10960	130	2	1.20	729876910	66842	55.53	10830	11050	10710	14070	7590	10830	10919.44	1.44	0	11380	11270	11050	10820	10600	10370	11160	10710	50	3240	500	7790	10	1	10000000	1096	23.32	1.31	12	0.67	470.00	8338.00	15200	20230324	-27.89	7750	20230103	41.42	11050	-0.81	20240102	10710	2.33	20240102	15200	-27.89	20230324	7750	41.42	20230103	3.90	N	071670	500	50 억		144129	N	N	0	N	00	N
112	20240102	140606	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10990	160	2	1.48	670591080	61443	51.05	10830	11050	10710	14070	7590	10830	10914.04	1.44	0	10723	11270	11050	10820	10600	10370	11160	10710	50	3240	500	7790	10	1	10000000	1099	23.38	1.32	12	0.61	470.00	8338.00	15200	20230324	-27.70	7750	20230103	41.81	11050	-0.54	20240102	10710	2.61	20240102	15200	-27.70	20230324	7750	41.81	20230103	3.90	N	071670	500	50 억		144129	N	N	0	N	00	N
113	20240102	130602	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10960	130	2	1.20	593193270	54396	45.19	10830	11050	10710	14070	7590	10830	10905.09	1.44	0	10154	11270	11050	10820	10600	10370	11160	10710	50	3240	500	7790	10	1	10000000	1096	23.32	1.31	12	0.54	470.00	8338.00	15200	20230324	-27.89	7750	20230103	41.42	11050	-0.81	20240102	10710	2.33	20240102	15200	-27.89	20230324	7750	41.42	20230103	3.90	N	071670	500	50 억		144129	N	N	0	N	00	N
114	20240102	120603	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10980	150	2	1.39	508498300	46663	38.77	10830	11050	10710	14070	7590	10830	10897.25	1.44	0	10460	11270	11050	10820	10600	10370	11160	10710	50	3240	500	7790	10	1	10000000	1098	23.36	1.32	12	0.47	470.00	8338.00	15200	20230324	-27.76	7750	20230103	41.68	11050	-0.63	20240102	10710	2.52	20240102	15200	-27.76	20230324	7750	41.68	20230103	3.90	N	071670	500	50 억		144129	N	N	0	N	00	N
115	20240102	110602	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10860	30	2	0.28	244379000	22579	18.76	10830	10920	10710	14070	7590	10830	10823.29	1.44	0	4768	11270	11050	10820	10600	10370	11160	10710	50	3240	500	7790	10	1	10000000	1086	23.11	1.30	12	0.23	470.00	8338.00	15200	20230324	-28.55	7750	20230103	40.13	10920	-0.55	20240102	10710	1.40	20240102	15200	-28.55	20230324	7750	40.13	20230103	3.90	N	071670	500	50 억		144129	N	N	0	N	00	N
116	20240102	100556	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10750	-80	5	-0.74	55841000	5175	4.30	10830	10830	10710	14070	7590	10830	10790.53	1.44	0	-1392	11270	11050	10820	10600	10370	11160	10710	50	3240	500	7790	10	1	10000000	1075	22.87	1.29	12	0.05	470.00	8338.00	15200	20230324	-29.28	7750	20230103	38.71	10830	-0.74	20240102	10710	0.37	20240102	15200	-29.28	20230324	7750	38.71	20230103	3.90	N	071670	500	50 억		144129	N	N	0	N	00	N
117	20240102	090549	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10830	0	3	0.00	0	0	0.00	0	0	0	14070	7590	10830	0.00	1.44	0	0	11270	11050	10820	10600	10370	11160	10710	50	3240	500	7790	10	1	10000000	1083	23.04	1.30	12	0.00	470.00	8338.00	15200	20230324	-28.75	7750	20230103	39.74	0	0.00	0	0	0.00	0	15200	-28.75	20230324	7750	39.74	20230103	3.90	N	071670	500	50 억		144129	N	N	0	N	00	N