KissMeData/101170/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	120751	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6710	-130	5	-1.90	704731650	104315	40.26	6900	6910	6710	8890	4790	6840	6755.80	0.86	0	-16854	7006	6922	6756	6672	6506	6965	6715	68	2050	500	5060	10	1	13500000	906	17.80	1.03	12	0.77	377.00	6493.00	9380	20230320	-28.46	5210	20231030	28.79	7320	-8.33	20240110	6310	6.34	20240108	9380	-28.46	20230320	5210	28.79	20231030	5.46	N	101170	500	67 억		116420	N	N	0	N	00	N
3	20240123	110748	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6730	-110	5	-1.61	622318850	92056	35.53	6900	6910	6710	8890	4790	6840	6760.22	0.86	0	-13975	7006	6922	6756	6672	6506	6965	6715	68	2050	500	5060	10	1	13500000	909	17.85	1.04	12	0.68	377.00	6493.00	9380	20230320	-28.25	5210	20231030	29.17	7320	-8.06	20240110	6310	6.66	20240108	9380	-28.25	20230320	5210	29.17	20231030	5.46	N	101170	500	67 억		116420	N	N	0	N	00	N
4	20240123	100748	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6770	-70	5	-1.02	440929420	65117	25.13	6900	6910	6710	8890	4790	6840	6771.34	0.86	0	-14246	7006	6922	6756	6672	6506	6965	6715	68	2050	500	5060	10	1	13500000	914	17.96	1.04	12	0.48	377.00	6493.00	9380	20230320	-27.83	5210	20231030	29.94	7320	-7.51	20240110	6310	7.29	20240108	9380	-27.83	20230320	5210	29.94	20231030	5.46	N	101170	500	67 억		116420	N	N	0	N	00	N
5	20240123	090749	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6740	-100	5	-1.46	180456370	26497	10.23	6900	6910	6710	8890	4790	6840	6810.45	0.86	0	-16039	7006	6922	6756	6672	6506	6965	6715	68	2050	500	5060	10	1	13500000	910	17.88	1.04	12	0.20	377.00	6493.00	9380	20230320	-28.14	5210	20231030	29.37	7320	-7.92	20240110	6310	6.81	20240108	9380	-28.14	20230320	5210	29.37	20231030	5.46	N	101170	500	67 억		116420	N	N	0	N	00	N
6	20240119	160744	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6750	120	2	1.81	2831702910	418639	166.67	6720	6950	6630	8610	4650	6630	6764.08	0.91	0	-13629	7050	6840	6620	6410	6190	6945	6515	68	1980	500	4900	10	1	13500000	911	17.90	1.04	12	3.10	377.00	6493.00	9380	20230320	-28.04	5210	20231030	29.56	7320	-7.79	20240110	6310	6.97	20240108	9380	-28.04	20230320	5210	29.56	20231030	5.39	N	101170	500	67 억		123483	N	N	0	N	00	N
7	20240119	150746	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6650	20	2	0.30	2715185920	401301	159.77	6720	6950	6630	8610	4650	6630	6765.96	0.91	0	-12305	7050	6840	6620	6410	6190	6945	6515	68	1980	500	4900	10	1	13500000	898	17.64	1.02	12	2.97	377.00	6493.00	9380	20230320	-29.10	5210	20231030	27.64	7320	-9.15	20240110	6310	5.39	20240108	9380	-29.10	20230320	5210	27.64	20231030	5.39	N	101170	500	67 억		123483	N	N	0	N	00	N
8	20240119	140744	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6690	60	2	0.90	2436987590	359509	143.13	6720	6950	6660	8610	4650	6630	6778.66	0.91	0	-11391	7050	6840	6620	6410	6190	6945	6515	68	1980	500	4900	10	1	13500000	903	17.75	1.03	12	2.66	377.00	6493.00	9380	20230320	-28.68	5210	20231030	28.41	7320	-8.61	20240110	6310	6.02	20240108	9380	-28.68	20230320	5210	28.41	20231030	5.39	N	101170	500	67 억		123483	N	N	0	N	00	N
9	20240119	130744	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6700	70	2	1.06	2194561810	323444	128.77	6720	6950	6660	8610	4650	6630	6784.98	0.91	0	-12397	7050	6840	6620	6410	6190	6945	6515	68	1980	500	4900	10	1	13500000	905	17.77	1.03	12	2.40	377.00	6493.00	9380	20230320	-28.57	5210	20231030	28.60	7320	-8.47	20240110	6310	6.18	20240108	9380	-28.57	20230320	5210	28.60	20231030	5.39	N	101170	500	67 억		123483	N	N	0	N	00	N
10	20240119	120748	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6700	70	2	1.06	664789370	98835	39.35	6720	6810	6660	8610	4650	6630	6726.25	0.91	0	14972	7050	6840	6620	6410	6190	6945	6515	68	1980	500	4900	10	1	13500000	905	17.77	1.03	12	0.73	377.00	6493.00	9380	20230320	-28.57	5210	20231030	28.60	7320	-8.47	20240110	6310	6.18	20240108	9380	-28.57	20230320	5210	28.60	20231030	5.39	N	101170	500	67 억		123483	N	N	0	N	00	N
11	20240119	110747	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6660	30	2	0.45	490212300	72836	29.00	6720	6810	6660	8610	4650	6630	6730.36	0.91	0	12444	7050	6840	6620	6410	6190	6945	6515	68	1980	500	4900	10	1	13500000	899	17.67	1.03	12	0.54	377.00	6493.00	9380	20230320	-29.00	5210	20231030	27.83	7320	-9.02	20240110	6310	5.55	20240108	9380	-29.00	20230320	5210	27.83	20231030	5.39	N	101170	500	67 억		123483	N	N	0	N	00	N
12	20240119	100751	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6750	120	2	1.81	342234650	50746	20.20	6720	6810	6670	8610	4650	6630	6744.07	0.91	0	17106	7050	6840	6620	6410	6190	6945	6515	68	1980	500	4900	10	1	13500000	911	17.90	1.04	12	0.38	377.00	6493.00	9380	20230320	-28.04	5210	20231030	29.56	7320	-7.79	20240110	6310	6.97	20240108	9380	-28.04	20230320	5210	29.56	20231030	5.39	N	101170	500	67 억		123483	N	N	0	N	00	N
13	20240119	090744	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6720	90	2	1.36	96758500	14374	5.72	6720	6780	6670	8610	4650	6630	6731.49	0.91	0	97	7050	6840	6620	6410	6190	6945	6515	68	1980	500	4900	10	1	13500000	907	17.82	1.03	12	0.11	377.00	6493.00	9380	20230320	-28.36	5210	20231030	28.98	7320	-8.20	20240110	6310	6.50	20240108	9380	-28.36	20230320	5210	28.98	20231030	5.39	N	101170	500	67 억		123483	N	N	0	N	00	N
14	20240118	160742	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6630	170	2	2.63	1619175160	244042	22.23	6490	6830	6400	8390	4530	6460	6634.95	0.43	0	65029	7426	6942	6686	6202	5946	6815	6075	68	1930	500	4780	10	1	13500000	895	17.59	1.02	12	1.81	377.00	6493.00	9380	20230320	-29.32	5210	20231030	27.26	7320	-9.43	20240110	6310	5.07	20240108	9380	-29.32	20230320	5210	27.26	20231030	5.65	N	101170	500	67 억		58451	N	N	0	N	00	N
15	20240118	150743	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6640	180	2	2.79	1512874500	228009	20.77	6490	6830	6400	8390	4530	6460	6635.26	0.43	0	56023	7426	6942	6686	6202	5946	6815	6075	68	1930	500	4780	10	1	13500000	896	17.61	1.02	12	1.69	377.00	6493.00	9380	20230320	-29.21	5210	20231030	27.45	7320	-9.29	20240110	6310	5.23	20240108	9380	-29.21	20230320	5210	27.45	20231030	5.65	N	101170	500	67 억		58451	N	N	0	N	00	N
16	20240118	140744	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6590	130	2	2.01	1375887600	207263	18.88	6490	6830	6400	8390	4530	6460	6638.49	0.43	0	46477	7426	6942	6686	6202	5946	6815	6075	68	1930	500	4780	10	1	13500000	890	17.48	1.01	12	1.54	377.00	6493.00	9380	20230320	-29.74	5210	20231030	26.49	7320	-9.97	20240110	6310	4.44	20240108	9380	-29.74	20230320	5210	26.49	20231030	5.65	N	101170	500	67 억		58451	N	N	0	N	00	N
17	20240118	130743	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6700	240	2	3.72	1195112890	179928	16.39	6490	6830	6400	8390	4530	6460	6642.32	0.43	0	42499	7426	6942	6686	6202	5946	6815	6075	68	1930	500	4780	10	1	13500000	905	17.77	1.03	12	1.33	377.00	6493.00	9380	20230320	-28.57	5210	20231030	28.60	7320	-8.47	20240110	6310	6.18	20240108	9380	-28.57	20230320	5210	28.60	20231030	5.65	N	101170	500	67 억		58451	N	N	0	N	00	N
18	20240118	120745	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6650	190	2	2.94	1117448020	168278	15.33	6490	6830	6400	8390	4530	6460	6640.64	0.43	0	41595	7426	6942	6686	6202	5946	6815	6075	68	1930	500	4780	10	1	13500000	898	17.64	1.02	12	1.25	377.00	6493.00	9380	20230320	-29.10	5210	20231030	27.64	7320	-9.15	20240110	6310	5.39	20240108	9380	-29.10	20230320	5210	27.64	20231030	5.65	N	101170	500	67 억		58451	N	N	0	N	00	N
19	20240118	110745	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6670	210	2	3.25	1028620490	154956	14.11	6490	6830	6400	8390	4530	6460	6638.31	0.43	0	40441	7426	6942	6686	6202	5946	6815	6075	68	1930	500	4780	10	1	13500000	900	17.69	1.03	12	1.15	377.00	6493.00	9380	20230320	-28.89	5210	20231030	28.02	7320	-8.88	20240110	6310	5.71	20240108	9380	-28.89	20230320	5210	28.02	20231030	5.65	N	101170	500	67 억		58451	N	N	0	N	00	N
20	20240118	100741	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6730	270	2	4.18	818247740	123535	11.25	6490	6830	6400	8390	4530	6460	6623.80	0.43	0	29868	7426	6942	6686	6202	5946	6815	6075	68	1930	500	4780	10	1	13500000	909	17.85	1.04	12	0.92	377.00	6493.00	9380	20230320	-28.25	5210	20231030	29.17	7320	-8.06	20240110	6310	6.66	20240108	9380	-28.25	20230320	5210	29.17	20231030	5.65	N	101170	500	67 억		58451	N	N	0	N	00	N
21	20240118	090742	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6400	-60	5	-0.93	128991940	19938	1.82	6490	6540	6400	8390	4530	6460	6469.72	0.43	0	655	7426	6942	6686	6202	5946	6815	6075	68	1930	500	4780	10	1	13500000	864	16.98	0.99	12	0.15	377.00	6493.00	9380	20230320	-31.77	5210	20231030	22.84	7320	-12.57	20240110	6310	1.43	20240108	9380	-31.77	20230320	5210	22.84	20231030	5.65	N	101170	500	67 억		58451	N	N	0	N	00	N
22	20240117	160740	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6460	-350	5	-5.14	7406438980	1093041	50.70	6740	7170	6430	8850	4770	6810	6776.51	0.52	0	-11380	7603	7206	6853	6456	6103	7405	6655	68	2040	500	5030	10	1	13500000	872	17.14	0.99	12	8.10	377.00	6493.00	9380	20230320	-31.13	5210	20231030	23.99	7320	-11.75	20240110	6310	2.38	20240108	9380	-31.13	20230320	5210	23.99	20231030	5.74	N	101170	500	67 억		70050	N	N	0	N	00	N
23	20240117	150743	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6510	-300	5	-4.41	7229208070	1065688	49.43	6740	7170	6430	8850	4770	6810	6783.48	0.52	0	-19132	7603	7206	6853	6456	6103	7405	6655	68	2040	500	5030	10	1	13500000	879	17.27	1.00	12	7.89	377.00	6493.00	9380	20230320	-30.60	5210	20231030	24.95	7320	-11.07	20240110	6310	3.17	20240108	9380	-30.60	20230320	5210	24.95	20231030	5.74	N	101170	500	67 억		70050	N	N	0	N	00	N
24	20240117	140742	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6570	-240	5	-3.52	6799149500	999746	46.37	6740	7170	6430	8850	4770	6810	6800.83	0.52	0	-18512	7603	7206	6853	6456	6103	7405	6655	68	2040	500	5030	10	1	13500000	887	17.43	1.01	12	7.41	377.00	6493.00	9380	20230320	-29.96	5210	20231030	26.10	7320	-10.25	20240110	6310	4.12	20240108	9380	-29.96	20230320	5210	26.10	20231030	5.74	N	101170	500	67 억		70050	N	N	0	N	00	N
25	20240117	130741	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6800	-10	5	-0.15	5744509180	840826	39.00	6740	7170	6430	8850	4770	6810	6832.12	0.52	0	-21567	7603	7206	6853	6456	6103	7405	6655	68	2040	500	5030	10	1	13500000	918	18.04	1.05	12	6.23	377.00	6493.00	9380	20230320	-27.51	5210	20231030	30.52	7320	-7.10	20240110	6310	7.77	20240108	9380	-27.51	20230320	5210	30.52	20231030	5.74	N	101170	500	67 억		70050	N	N	0	N	00	N
26	20240117	120743	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6500	-310	5	-4.55	1510885720	230341	10.68	6740	6740	6430	8850	4770	6810	6553.54	0.52	0	-24893	7603	7206	6853	6456	6103	7405	6655	68	2040	500	5030	10	1	13500000	878	17.24	1.00	12	1.71	377.00	6493.00	9380	20230320	-30.70	5210	20231030	24.76	7320	-11.20	20240110	6310	3.01	20240108	9380	-30.70	20230320	5210	24.76	20231030	5.74	N	101170	500	67 억		70050	N	N	0	N	00	N
27	20240117	110743	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6520	-290	5	-4.26	1219524050	185511	8.60	6740	6740	6430	8850	4770	6810	6567.04	0.52	0	-21564	7603	7206	6853	6456	6103	7405	6655	68	2040	500	5030	10	1	13500000	880	17.29	1.00	12	1.37	377.00	6493.00	9380	20230320	-30.49	5210	20231030	25.14	7320	-10.93	20240110	6310	3.33	20240108	9380	-30.49	20230320	5210	25.14	20231030	5.74	N	101170	500	67 억		70050	N	N	0	N	00	N
28	20240117	100740	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6530	-280	5	-4.11	1044650670	158706	7.36	6740	6740	6430	8850	4770	6810	6574.57	0.52	0	-22142	7603	7206	6853	6456	6103	7405	6655	68	2040	500	5030	10	1	13500000	882	17.32	1.01	12	1.18	377.00	6493.00	9380	20230320	-30.38	5210	20231030	25.34	7320	-10.79	20240110	6310	3.49	20240108	9380	-30.38	20230320	5210	25.34	20231030	5.74	N	101170	500	67 억		70050	N	N	0	N	00	N
29	20240117	090744	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6600	-210	5	-3.08	386848120	57949	2.69	6740	6740	6560	8850	4770	6810	6662.40	0.52	0	-18653	7603	7206	6853	6456	6103	7405	6655	68	2040	500	5030	10	1	13500000	891	17.51	1.02	12	0.43	377.00	6493.00	9380	20230320	-29.64	5210	20231030	26.68	7320	-9.84	20240110	6310	4.60	20240108	9380	-29.64	20230320	5210	26.68	20231030	5.74	N	101170	500	67 억		70050	N	N	0	N	00	N
30	20240116	160740	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6810	310	2	4.77	14895290120	2142543	1003.24	6500	7250	6500	8450	4550	6500	6952.30	0.58	0	-5397	6840	6670	6550	6380	6260	6610	6320	68	1950	500	4810	10	1	13500000	919	18.06	1.05	12	15.87	377.00	6493.00	9380	20230320	-27.40	5210	20231030	30.71	7320	-6.97	20240110	6310	7.92	20240108	9380	-27.40	20230320	5210	30.71	20231030	5.38	N	101170	500	67 억		78740	N	N	0	N	00	N
31	20240116	150739	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6830	330	2	5.08	14508456270	2085637	976.59	6500	7250	6500	8450	4550	6500	6956.37	0.58	0	-7732	6840	6670	6550	6380	6260	6610	6320	68	1950	500	4810	10	1	13500000	922	18.12	1.05	12	15.45	377.00	6493.00	9380	20230320	-27.19	5210	20231030	31.09	7320	-6.69	20240110	6310	8.24	20240108	9380	-27.19	20230320	5210	31.09	20231030	5.38	N	101170	500	67 억		78740	N	N	0	N	00	N
32	20240116	140740	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6860	360	2	5.54	13598815040	1952819	914.40	6500	7250	6500	8450	4550	6500	6963.68	0.58	0	-41549	6840	6670	6550	6380	6260	6610	6320	68	1950	500	4810	10	1	13500000	926	18.20	1.06	12	14.47	377.00	6493.00	9380	20230320	-26.87	5210	20231030	31.67	7320	-6.28	20240110	6310	8.72	20240108	9380	-26.87	20230320	5210	31.67	20231030	5.38	N	101170	500	67 억		78740	N	N	0	N	00	N
33	20240116	130742	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6790	290	2	4.46	7943119210	1148223	537.65	6500	7250	6500	8450	4550	6500	6917.75	0.58	0	-23749	6840	6670	6550	6380	6260	6610	6320	68	1950	500	4810	10	1	13500000	917	18.01	1.05	12	8.51	377.00	6493.00	9380	20230320	-27.61	5210	20231030	30.33	7320	-7.24	20240110	6310	7.61	20240108	9380	-27.61	20230320	5210	30.33	20231030	5.38	N	101170	500	67 억		78740	N	N	0	N	00	N
34	20240116	120740	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6860	360	2	5.54	7767528640	1122505	525.61	6500	7250	6500	8450	4550	6500	6919.82	0.58	0	-23824	6840	6670	6550	6380	6260	6610	6320	68	1950	500	4810	10	1	13500000	926	18.20	1.06	12	8.31	377.00	6493.00	9380	20230320	-26.87	5210	20231030	31.67	7320	-6.28	20240110	6310	8.72	20240108	9380	-26.87	20230320	5210	31.67	20231030	5.38	N	101170	500	67 억		78740	N	N	0	N	00	N
35	20240116	110738	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6850	350	2	5.38	7506192630	1084206	507.68	6500	7250	6500	8450	4550	6500	6923.22	0.58	0	-27759	6840	6670	6550	6380	6260	6610	6320	68	1950	500	4810	10	1	13500000	925	18.17	1.05	12	8.03	377.00	6493.00	9380	20230320	-26.97	5210	20231030	31.48	7320	-6.42	20240110	6310	8.56	20240108	9380	-26.97	20230320	5210	31.48	20231030	5.38	N	101170	500	67 억		78740	N	N	0	N	00	N
36	20240116	100739	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6620	120	2	1.85	6759018590	973836	455.99	6500	7250	6500	8450	4550	6500	6940.61	0.58	0	-38269	6840	6670	6550	6380	6260	6610	6320	68	1950	500	4810	10	1	13500000	894	17.56	1.02	12	7.21	377.00	6493.00	9380	20230320	-29.42	5210	20231030	27.06	7320	-9.56	20240110	6310	4.91	20240108	9380	-29.42	20230320	5210	27.06	20231030	5.38	N	101170	500	67 억		78740	N	N	0	N	00	N
37	20240116	090737	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6620	120	2	1.85	157375690	23948	11.21	6500	6660	6500	8450	4550	6500	6571.56	0.58	0	6362	6840	6670	6550	6380	6260	6610	6320	68	1950	500	4810	10	1	13500000	894	17.56	1.02	12	0.18	377.00	6493.00	9380	20230320	-29.42	5210	20231030	27.06	7320	-9.56	20240110	6310	4.91	20240108	9380	-29.42	20230320	5210	27.06	20231030	5.38	N	101170	500	67 억		78740	N	N	0	N	00	N
38	20240115	160737	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6500	-210	5	-3.13	1386289600	211724	40.26	6710	6720	6430	8720	4700	6710	6547.51	0.55	0	5488	7183	6946	6793	6556	6403	6870	6480	68	2010	500	4960	10	1	13500000	878	17.24	1.00	12	1.57	377.00	6493.00	9380	20230320	-30.70	5210	20231030	24.76	7320	-11.20	20240110	6310	3.01	20240108	9380	-30.70	20230320	5210	24.76	20231030	5.76	N	101170	500	67 억		73869	N	N	0	N	00	N
39	20240115	150738	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6490	-220	5	-3.28	1342233150	204945	38.97	6710	6720	6430	8720	4700	6710	6549.11	0.55	0	2793	7183	6946	6793	6556	6403	6870	6480	68	2010	500	4960	10	1	13500000	876	17.21	1.00	12	1.52	377.00	6493.00	9380	20230320	-30.81	5210	20231030	24.57	7320	-11.34	20240110	6310	2.85	20240108	9380	-30.81	20230320	5210	24.57	20231030	5.76	N	101170	500	67 억		73869	N	N	0	N	00	N
40	20240115	140738	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6500	-210	5	-3.13	1216624850	185540	35.28	6710	6720	6430	8720	4700	6710	6557.07	0.55	0	-9	7183	6946	6793	6556	6403	6870	6480	68	2010	500	4960	10	1	13500000	878	17.24	1.00	12	1.37	377.00	6493.00	9380	20230320	-30.70	5210	20231030	24.76	7320	-11.20	20240110	6310	3.01	20240108	9380	-30.70	20230320	5210	24.76	20231030	5.76	N	101170	500	67 억		73869	N	N	0	N	00	N
41	20240115	130737	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6510	-200	5	-2.98	1109802110	169104	32.16	6710	6720	6430	8720	4700	6710	6562.69	0.55	0	4991	7183	6946	6793	6556	6403	6870	6480	68	2010	500	4960	10	1	13500000	879	17.27	1.00	12	1.25	377.00	6493.00	9380	20230320	-30.60	5210	20231030	24.95	7320	-11.07	20240110	6310	3.17	20240108	9380	-30.60	20230320	5210	24.95	20231030	5.76	N	101170	500	67 억		73869	N	N	0	N	00	N
42	20240115	120737	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6520	-190	5	-2.83	1058709560	161275	30.67	6710	6720	6430	8720	4700	6710	6564.47	0.55	0	6009	7183	6946	6793	6556	6403	6870	6480	68	2010	500	4960	10	1	13500000	880	17.29	1.00	12	1.19	377.00	6493.00	9380	20230320	-30.49	5210	20231030	25.14	7320	-10.93	20240110	6310	3.33	20240108	9380	-30.49	20230320	5210	25.14	20231030	5.76	N	101170	500	67 억		73869	N	N	0	N	00	N
43	20240115	110737	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6550	-160	5	-2.38	946519790	144099	27.40	6710	6720	6430	8720	4700	6710	6568.38	0.55	0	3577	7183	6946	6793	6556	6403	6870	6480	68	2010	500	4960	10	1	13500000	884	17.37	1.01	12	1.07	377.00	6493.00	9380	20230320	-30.17	5210	20231030	25.72	7320	-10.52	20240110	6310	3.80	20240108	9380	-30.17	20230320	5210	25.72	20231030	5.76	N	101170	500	67 억		73869	N	N	0	N	00	N
44	20240115	100735	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6630	-80	5	-1.19	604973580	91947	17.49	6710	6720	6430	8720	4700	6710	6579.36	0.55	0	5891	7183	6946	6793	6556	6403	6870	6480	68	2010	500	4960	10	1	13500000	895	17.59	1.02	12	0.68	377.00	6493.00	9380	20230320	-29.32	5210	20231030	27.26	7320	-9.43	20240110	6310	5.07	20240108	9380	-29.32	20230320	5210	27.26	20231030	5.76	N	101170	500	67 억		73869	N	N	0	N	00	N
45	20240115	090737	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6570	-140	5	-2.09	191562500	29033	5.52	6710	6720	6430	8720	4700	6710	6597.46	0.55	0	-9477	7183	6946	6793	6556	6403	6870	6480	68	2010	500	4960	10	1	13500000	887	17.43	1.01	12	0.22	377.00	6493.00	9380	20230320	-29.96	5210	20231030	26.10	7320	-10.25	20240110	6310	4.12	20240108	9380	-29.96	20230320	5210	26.10	20231030	5.76	N	101170	500	67 억		73869	N	N	0	N	00	N
46	20240112	160748	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6710	-130	5	-1.90	3555064570	522466	68.48	6830	7030	6640	8890	4790	6840	6804.47	1.02	0	-63563	7120	6980	6850	6710	6580	7050	6780	68	2050	500	5060	10	1	13500000	906	17.80	1.03	12	3.87	377.00	6493.00	9380	20230320	-28.46	5210	20231030	28.79	7320	-8.33	20240110	6310	6.34	20240108	9380	-28.46	20230320	5210	28.79	20231030	5.59	N	101170	500	67 억		137415	N	N	0	N	00	N
47	20240112	150736	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6710	-130	5	-1.90	3379388890	496300	65.05	6830	7030	6640	8890	4790	6840	6809.16	1.02	0	-64560	7120	6980	6850	6710	6580	7050	6780	68	2050	500	5060	10	1	13500000	906	17.80	1.03	12	3.68	377.00	6493.00	9380	20230320	-28.46	5210	20231030	28.79	7320	-8.33	20240110	6310	6.34	20240108	9380	-28.46	20230320	5210	28.79	20231030	5.59	N	101170	500	67 억		137415	N	N	0	N	00	N
48	20240112	140734	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6730	-110	5	-1.61	2987417970	438046	57.41	6830	7030	6640	8890	4790	6840	6819.87	1.02	0	-57320	7120	6980	6850	6710	6580	7050	6780	68	2050	500	5060	10	1	13500000	909	17.85	1.04	12	3.24	377.00	6493.00	9380	20230320	-28.25	5210	20231030	29.17	7320	-8.06	20240110	6310	6.66	20240108	9380	-28.25	20230320	5210	29.17	20231030	5.59	N	101170	500	67 억		137415	N	N	0	N	00	N
49	20240112	130731	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6760	-80	5	-1.17	2705069470	396220	51.93	6830	7030	6640	8890	4790	6840	6827.19	1.02	0	-52793	7120	6980	6850	6710	6580	7050	6780	68	2050	500	5060	10	1	13500000	913	17.93	1.04	12	2.93	377.00	6493.00	9380	20230320	-27.93	5210	20231030	29.75	7320	-7.65	20240110	6310	7.13	20240108	9380	-27.93	20230320	5210	29.75	20231030	5.59	N	101170	500	67 억		137415	N	N	0	N	00	N
50	20240112	120735	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6700	-140	5	-2.05	2515345780	368030	48.24	6830	7030	6640	8890	4790	6840	6834.62	1.02	0	-52303	7120	6980	6850	6710	6580	7050	6780	68	2050	500	5060	10	1	13500000	905	17.77	1.03	12	2.73	377.00	6493.00	9380	20230320	-28.57	5210	20231030	28.60	7320	-8.47	20240110	6310	6.18	20240108	9380	-28.57	20230320	5210	28.60	20231030	5.59	N	101170	500	67 억		137415	N	N	0	N	00	N
51	20240112	110731	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6720	-120	5	-1.75	2294883970	335023	43.91	6830	7030	6640	8890	4790	6840	6849.93	1.02	0	-53478	7120	6980	6850	6710	6580	7050	6780	68	2050	500	5060	10	1	13500000	907	17.82	1.03	12	2.48	377.00	6493.00	9380	20230320	-28.36	5210	20231030	28.98	7320	-8.20	20240110	6310	6.50	20240108	9380	-28.36	20230320	5210	28.98	20231030	5.59	N	101170	500	67 억		137415	N	N	0	N	00	N
52	20240112	100732	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6730	-110	5	-1.61	2017167410	293535	38.47	6830	7030	6640	8890	4790	6840	6872.00	1.02	0	-51342	7120	6980	6850	6710	6580	7050	6780	68	2050	500	5060	10	1	13500000	909	17.85	1.04	12	2.17	377.00	6493.00	9380	20230320	-28.25	5210	20231030	29.17	7320	-8.06	20240110	6310	6.66	20240108	9380	-28.25	20230320	5210	29.17	20231030	5.59	N	101170	500	67 억		137415	N	N	0	N	00	N
53	20240112	090732	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6850	10	2	0.15	229298410	33702	4.42	6830	6890	6700	8890	4790	6840	6803.55	1.02	0	911	7120	6980	6850	6710	6580	7050	6780	68	2050	500	5060	10	1	13500000	925	18.17	1.05	12	0.25	377.00	6493.00	9380	20230320	-26.97	5210	20231030	31.48	7320	-6.42	20240110	6310	8.56	20240108	9380	-26.97	20230320	5210	31.48	20231030	5.59	N	101170	500	67 억		137415	N	N	0	N	00	N
54	20240111	160728	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6840	-90	5	-1.30	5091839760	743416	22.15	6770	6990	6720	9000	4860	6930	6848.78	0.55	0	61625	7856	7392	6856	6392	5856	7625	6625	68	2070	500	5120	10	1	13500000	923	18.14	1.05	12	5.51	377.00	6493.00	9380	20230320	-27.08	5210	20231030	31.29	7320	-6.56	20240110	6310	8.40	20240108	9380	-27.08	20230320	5210	31.29	20231030	5.75	N	101170	500	67 억		74870	N	N	0	N	00	N
55	20240111	150733	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6820	-110	5	-1.59	4892684080	714188	21.28	6770	6990	6720	9000	4860	6930	6850.21	0.55	0	61272	7856	7392	6856	6392	5856	7625	6625	68	2070	500	5120	10	1	13500000	921	18.09	1.05	12	5.29	377.00	6493.00	9380	20230320	-27.29	5210	20231030	30.90	7320	-6.83	20240110	6310	8.08	20240108	9380	-27.29	20230320	5210	30.90	20231030	5.75	N	101170	500	67 억		74870	N	N	0	N	00	N
56	20240111	140730	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6840	-90	5	-1.30	4475079280	652828	19.45	6770	6990	6720	9000	4860	6930	6854.41	0.55	0	57387	7856	7392	6856	6392	5856	7625	6625	68	2070	500	5120	10	1	13500000	923	18.14	1.05	12	4.84	377.00	6493.00	9380	20230320	-27.08	5210	20231030	31.29	7320	-6.56	20240110	6310	8.40	20240108	9380	-27.08	20230320	5210	31.29	20231030	5.75	N	101170	500	67 억		74870	N	N	0	N	00	N
57	20240111	130728	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6830	-100	5	-1.44	4178731780	609333	18.16	6770	6990	6720	9000	4860	6930	6857.36	0.55	0	59282	7856	7392	6856	6392	5856	7625	6625	68	2070	500	5120	10	1	13500000	922	18.12	1.05	12	4.51	377.00	6493.00	9380	20230320	-27.19	5210	20231030	31.09	7320	-6.69	20240110	6310	8.24	20240108	9380	-27.19	20230320	5210	31.09	20231030	5.75	N	101170	500	67 억		74870	N	N	0	N	00	N
58	20240111	120729	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6900	-30	5	-0.43	3940922100	574684	17.13	6770	6990	6720	9000	4860	6930	6856.99	0.55	0	62235	7856	7392	6856	6392	5856	7625	6625	68	2070	500	5120	10	1	13500000	932	18.30	1.06	12	4.26	377.00	6493.00	9380	20230320	-26.44	5210	20231030	32.44	7320	-5.74	20240110	6310	9.35	20240108	9380	-26.44	20230320	5210	32.44	20231030	5.75	N	101170	500	67 억		74870	N	N	0	N	00	N
59	20240111	110731	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6870	-60	5	-0.87	3662425840	534183	15.92	6770	6990	6720	9000	4860	6930	6855.52	0.55	0	53446	7856	7392	6856	6392	5856	7625	6625	68	2070	500	5120	10	1	13500000	927	18.22	1.06	12	3.96	377.00	6493.00	9380	20230320	-26.76	5210	20231030	31.86	7320	-6.15	20240110	6310	8.87	20240108	9380	-26.76	20230320	5210	31.86	20231030	5.75	N	101170	500	67 억		74870	N	N	0	N	00	N
60	20240111	100730	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6850	-80	5	-1.15	3362369590	490508	14.62	6770	6990	6720	9000	4860	6930	6854.20	0.55	0	55718	7856	7392	6856	6392	5856	7625	6625	68	2070	500	5120	10	1	13500000	925	18.17	1.05	12	3.63	377.00	6493.00	9380	20230320	-26.97	5210	20231030	31.48	7320	-6.42	20240110	6310	8.56	20240108	9380	-26.97	20230320	5210	31.48	20231030	5.75	N	101170	500	67 억		74870	N	N	0	N	00	N
61	20240111	090729	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6920	-10	5	-0.14	1481314040	217020	6.47	6770	6980	6720	9000	4860	6930	6823.56	0.55	0	42292	7856	7392	6856	6392	5856	7625	6625	68	2070	500	5120	10	1	13500000	934	18.36	1.07	12	1.61	377.00	6493.00	9380	20230320	-26.23	5210	20231030	32.82	7320	-5.46	20240110	6310	9.67	20240108	9380	-26.23	20230320	5210	32.82	20231030	5.75	N	101170	500	67 억		74870	N	N	0	N	00	N
62	20240110	160727	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6930	480	2	7.44	22606786750	3236677	2967.79	6420	7320	6320	8380	4520	6450	6984.61	0.87	0	-43084	6543	6496	6413	6366	6283	6520	6390	68	1930	500	4770	10	1	13500000	936	18.38	1.07	12	23.98	377.00	6493.00	9380	20230320	-26.12	5210	20231030	33.01	7320	-5.33	20240110	6310	9.83	20240108	9380	-26.12	20230320	5210	33.01	20231030	5.72	N	101170	500	67 억		116786	N	N	0	N	00	N
63	20240110	150729	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6830	380	2	5.89	20706987540	2961208	2715.21	6420	7320	6320	8380	4520	6450	6992.75	0.87	0	-41339	6543	6496	6413	6366	6283	6520	6390	68	1930	500	4770	10	1	13500000	922	18.12	1.05	12	21.93	377.00	6493.00	9380	20230320	-27.19	5210	20231030	31.09	7320	-6.69	20240110	6310	8.24	20240108	9380	-27.19	20230320	5210	31.09	20231030	5.72	N	101170	500	67 억		116786	N	N	0	N	00	N
64	20240110	140731	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6360	-90	5	-1.40	411403510	64428	59.08	6420	6520	6320	8380	4520	6450	6385.48	0.87	0	-27855	6543	6496	6413	6366	6283	6520	6390	68	1930	500	4770	10	1	13500000	859	16.87	0.98	12	0.48	377.00	6493.00	9380	20230320	-32.20	5210	20231030	22.07	6620	-3.93	20240103	6310	0.79	20240108	9380	-32.20	20230320	5210	22.07	20231030	5.72	N	101170	500	67 억		116786	N	N	0	N	00	N
65	20240110	130728	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6360	-90	5	-1.40	375296610	58737	53.86	6420	6520	6320	8380	4520	6450	6389.44	0.87	0	-23445	6543	6496	6413	6366	6283	6520	6390	68	1930	500	4770	10	1	13500000	859	16.87	0.98	12	0.44	377.00	6493.00	9380	20230320	-32.20	5210	20231030	22.07	6620	-3.93	20240103	6310	0.79	20240108	9380	-32.20	20230320	5210	22.07	20231030	5.72	N	101170	500	67 억		116786	N	N	0	N	00	N
66	20240110	120729	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6410	-40	5	-0.62	339908410	53161	48.74	6420	6520	6320	8380	4520	6450	6393.94	0.87	0	-20928	6543	6496	6413	6366	6283	6520	6390	68	1930	500	4770	10	1	13500000	865	17.00	0.99	12	0.39	377.00	6493.00	9380	20230320	-31.66	5210	20231030	23.03	6620	-3.17	20240103	6310	1.58	20240108	9380	-31.66	20230320	5210	23.03	20231030	5.72	N	101170	500	67 억		116786	N	N	0	N	00	N
67	20240110	110728	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6390	-60	5	-0.93	245893720	38429	35.24	6420	6520	6320	8380	4520	6450	6398.65	0.87	0	-14007	6543	6496	6413	6366	6283	6520	6390	68	1930	500	4770	10	1	13500000	863	16.95	0.98	12	0.28	377.00	6493.00	9380	20230320	-31.88	5210	20231030	22.65	6620	-3.47	20240103	6310	1.27	20240108	9380	-31.88	20230320	5210	22.65	20231030	5.72	N	101170	500	67 억		116786	N	N	0	N	00	N
68	20240110	100727	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6370	-80	5	-1.24	168882790	26303	24.12	6420	6520	6360	8380	4520	6450	6420.67	0.87	0	-10385	6543	6496	6413	6366	6283	6520	6390	68	1930	500	4770	10	1	13500000	860	16.90	0.98	12	0.19	377.00	6493.00	9380	20230320	-32.09	5210	20231030	22.26	6620	-3.78	20240103	6310	0.95	20240108	9380	-32.09	20230320	5210	22.26	20231030	5.72	N	101170	500	67 억		116786	N	N	0	N	00	N
69	20240110	090727	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6450	0	3	0.00	41835850	6464	5.93	6420	6520	6420	8380	4520	6450	6472.13	0.87	0	-1052	6543	6496	6413	6366	6283	6520	6390	68	1930	500	4770	10	1	13500000	871	17.11	0.99	12	0.05	377.00	6493.00	9380	20230320	-31.24	5210	20231030	23.80	6620	-2.57	20240103	6310	2.22	20240108	9380	-31.24	20230320	5210	23.80	20231030	5.72	N	101170	500	67 억		116786	N	N	0	N	00	N
70	20240109	160725	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6450	90	2	1.42	692968470	108256	122.05	6400	6460	6330	8260	4460	6360	6401.19	0.77	0	13068	6500	6430	6370	6300	6240	6400	6270	68	1900	500	4700	10	1	13500000	871	17.11	0.99	12	0.80	377.00	6493.00	9380	20230320	-31.24	5210	20231030	23.80	6620	-2.57	20240103	6310	2.22	20240108	9380	-31.24	20230320	5210	23.80	20231030	5.76	N	101170	500	67 억		103427	N	N	0	N	00	N
71	20240109	150726	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6450	90	2	1.42	652356100	101952	114.95	6400	6460	6330	8260	4460	6360	6398.66	0.77	0	13737	6500	6430	6370	6300	6240	6400	6270	68	1900	500	4700	10	1	13500000	871	17.11	0.99	12	0.76	377.00	6493.00	9380	20230320	-31.24	5210	20231030	23.80	6620	-2.57	20240103	6310	2.22	20240108	9380	-31.24	20230320	5210	23.80	20231030	5.76	N	101170	500	67 억		103427	N	N	0	N	00	N
72	20240109	140726	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6430	70	2	1.10	586046420	91637	103.32	6400	6460	6330	8260	4460	6360	6395.30	0.77	0	10568	6500	6430	6370	6300	6240	6400	6270	68	1900	500	4700	10	1	13500000	868	17.06	0.99	12	0.68	377.00	6493.00	9380	20230320	-31.45	5210	20231030	23.42	6620	-2.87	20240103	6310	1.90	20240108	9380	-31.45	20230320	5210	23.42	20231030	5.76	N	101170	500	67 억		103427	N	N	0	N	00	N
73	20240109	130726	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6450	90	2	1.42	472299170	73878	83.29	6400	6460	6330	8260	4460	6360	6392.96	0.77	0	10627	6500	6430	6370	6300	6240	6400	6270	68	1900	500	4700	10	1	13500000	871	17.11	0.99	12	0.55	377.00	6493.00	9380	20230320	-31.24	5210	20231030	23.80	6620	-2.57	20240103	6310	2.22	20240108	9380	-31.24	20230320	5210	23.80	20231030	5.76	N	101170	500	67 억		103427	N	N	0	N	00	N
74	20240109	120732	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6430	70	2	1.10	421552470	65997	74.41	6400	6460	6330	8260	4460	6360	6387.45	0.77	0	8705	6500	6430	6370	6300	6240	6400	6270	68	1900	500	4700	10	1	13500000	868	17.06	0.99	12	0.49	377.00	6493.00	9380	20230320	-31.45	5210	20231030	23.42	6620	-2.87	20240103	6310	1.90	20240108	9380	-31.45	20230320	5210	23.42	20231030	5.76	N	101170	500	67 억		103427	N	N	0	N	00	N
75	20240109	110728	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6410	50	2	0.79	296158470	46494	52.42	6400	6440	6330	8260	4460	6360	6369.82	0.77	0	2923	6500	6430	6370	6300	6240	6400	6270	68	1900	500	4700	10	1	13500000	865	17.00	0.99	12	0.34	377.00	6493.00	9380	20230320	-31.66	5210	20231030	23.03	6620	-3.17	20240103	6310	1.58	20240108	9380	-31.66	20230320	5210	23.03	20231030	5.76	N	101170	500	67 억		103427	N	N	0	N	00	N
76	20240109	100726	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6380	20	2	0.31	134212250	21042	23.72	6400	6440	6350	8260	4460	6360	6378.30	0.77	0	-2137	6500	6430	6370	6300	6240	6400	6270	68	1900	500	4700	10	1	13500000	861	16.92	0.98	12	0.16	377.00	6493.00	9380	20230320	-31.98	5210	20231030	22.46	6620	-3.63	20240103	6310	1.11	20240108	9380	-31.98	20230320	5210	22.46	20231030	5.76	N	101170	500	67 억		103427	N	N	0	N	00	N
77	20240109	090727	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6420	60	2	0.94	28231940	4413	4.98	6400	6440	6380	8260	4460	6360	6397.45	0.77	0	334	6500	6430	6370	6300	6240	6400	6270	68	1900	500	4700	10	1	13500000	867	17.03	0.99	12	0.03	377.00	6493.00	9380	20230320	-31.56	5210	20231030	23.22	6620	-3.02	20240103	6310	1.74	20240108	9380	-31.56	20230320	5210	23.22	20231030	5.76	N	101170	500	67 억		103427	N	N	0	N	00	N
78	20240108	160725	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6360	0	3	0.00	553009710	86658	63.36	6390	6440	6310	8260	4460	6360	6381.82	0.63	0	18031	6526	6442	6396	6312	6266	6420	6290	68	1900	500	4700	10	1	13500000	859	16.87	0.98	12	0.64	377.00	6493.00	9380	20230320	-32.20	5210	20231030	22.07	6620	-3.93	20240103	6310	0.79	20240108	9380	-32.20	20230320	5210	22.07	20231030	5.72	N	101170	500	67 억		85341	N	N	0	N	00	N
79	20240108	150726	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6360	0	3	0.00	498584380	78095	57.10	6390	6440	6310	8260	4460	6360	6384.36	0.63	0	16641	6526	6442	6396	6312	6266	6420	6290	68	1900	500	4700	10	1	13500000	859	16.87	0.98	12	0.58	377.00	6493.00	9380	20230320	-32.20	5210	20231030	22.07	6620	-3.93	20240103	6310	0.79	20240108	9380	-32.20	20230320	5210	22.07	20231030	5.72	N	101170	500	67 억		85341	N	N	0	N	00	N
80	20240108	140725	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6360	0	3	0.00	463117530	72518	53.02	6390	6440	6310	8260	4460	6360	6386.28	0.63	0	16437	6526	6442	6396	6312	6266	6420	6290	68	1900	500	4700	10	1	13500000	859	16.87	0.98	12	0.54	377.00	6493.00	9380	20230320	-32.20	5210	20231030	22.07	6620	-3.93	20240103	6310	0.79	20240108	9380	-32.20	20230320	5210	22.07	20231030	5.72	N	101170	500	67 억		85341	N	N	0	N	00	N
81	20240108	130725	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6400	40	2	0.63	391356100	61247	44.78	6390	6440	6310	8260	4460	6360	6389.85	0.63	0	15162	6526	6442	6396	6312	6266	6420	6290	68	1900	500	4700	10	1	13500000	864	16.98	0.99	12	0.45	377.00	6493.00	9380	20230320	-31.77	5210	20231030	22.84	6620	-3.32	20240103	6310	1.43	20240108	9380	-31.77	20230320	5210	22.84	20231030	5.72	N	101170	500	67 억		85341	N	N	0	N	00	N
82	20240108	120726	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6410	50	2	0.79	351169790	54974	40.19	6390	6440	6310	8260	4460	6360	6387.98	0.63	0	13349	6526	6442	6396	6312	6266	6420	6290	68	1900	500	4700	10	1	13500000	865	17.00	0.99	12	0.41	377.00	6493.00	9380	20230320	-31.66	5210	20231030	23.03	6620	-3.17	20240103	6310	1.58	20240108	9380	-31.66	20230320	5210	23.03	20231030	5.72	N	101170	500	67 억		85341	N	N	0	N	00	N
83	20240108	110727	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6410	50	2	0.79	305982070	47922	35.04	6390	6440	6310	8260	4460	6360	6385.05	0.63	0	12600	6526	6442	6396	6312	6266	6420	6290	68	1900	500	4700	10	1	13500000	865	17.00	0.99	12	0.35	377.00	6493.00	9380	20230320	-31.66	5210	20231030	23.03	6620	-3.17	20240103	6310	1.58	20240108	9380	-31.66	20230320	5210	23.03	20231030	5.72	N	101170	500	67 억		85341	N	N	0	N	00	N
84	20240108	100726	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6420	60	2	0.94	243619960	38198	27.93	6390	6440	6310	8260	4460	6360	6377.87	0.63	0	11199	6526	6442	6396	6312	6266	6420	6290	68	1900	500	4700	10	1	13500000	867	17.03	0.99	12	0.28	377.00	6493.00	9380	20230320	-31.56	5210	20231030	23.22	6620	-3.02	20240103	6310	1.74	20240108	9380	-31.56	20230320	5210	23.22	20231030	5.72	N	101170	500	67 억		85341	N	N	0	N	00	N
85	20240108	090725	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6380	20	2	0.31	45778340	7208	5.27	6390	6400	6310	8260	4460	6360	6350.92	0.63	0	-579	6526	6442	6396	6312	6266	6420	6290	68	1900	500	4700	10	1	13500000	861	16.92	0.98	12	0.05	377.00	6493.00	9380	20230320	-31.98	5210	20231030	22.46	6620	-3.63	20240103	6310	1.11	20240108	9380	-31.98	20230320	5210	22.46	20231030	5.72	N	101170	500	67 억		85341	N	N	0	N	00	N
86	20240105	160725	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6360	-50	5	-0.78	863284080	134978	76.50	6430	6480	6350	8330	4490	6410	6395.51	0.57	0	8045	6710	6560	6440	6290	6170	6500	6230	68	1920	500	4740	10	1	13500000	859	16.87	0.98	12	1.00	377.00	6493.00	9380	20230320	-32.20	5210	20231030	22.07	6620	-3.93	20240103	6320	0.63	20240104	9380	-32.20	20230320	5210	22.07	20231030	5.70	N	101170	500	67 억		77296	N	N	0	N	00	N
87	20240105	150726	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6370	-40	5	-0.62	796281240	124448	70.53	6430	6480	6350	8330	4490	6410	6398.29	0.57	0	7454	6710	6560	6440	6290	6170	6500	6230	68	1920	500	4740	10	1	13500000	860	16.90	0.98	12	0.92	377.00	6493.00	9380	20230320	-32.09	5210	20231030	22.26	6620	-3.78	20240103	6320	0.79	20240104	9380	-32.09	20230320	5210	22.26	20231030	5.70	N	101170	500	67 억		77296	N	N	0	N	00	N
88	20240105	140723	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6380	-30	5	-0.47	625503590	97634	55.34	6430	6480	6360	8330	4490	6410	6406.53	0.57	0	12540	6710	6560	6440	6290	6170	6500	6230	68	1920	500	4740	10	1	13500000	861	16.92	0.98	12	0.72	377.00	6493.00	9380	20230320	-31.98	5210	20231030	22.46	6620	-3.63	20240103	6320	0.95	20240104	9380	-31.98	20230320	5210	22.46	20231030	5.70	N	101170	500	67 억		77296	N	N	0	N	00	N
89	20240105	130724	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6420	10	2	0.16	548215010	85539	48.48	6430	6480	6360	8330	4490	6410	6408.92	0.57	0	15875	6710	6560	6440	6290	6170	6500	6230	68	1920	500	4740	10	1	13500000	867	17.03	0.99	12	0.63	377.00	6493.00	9380	20230320	-31.56	5210	20231030	23.22	6620	-3.02	20240103	6320	1.58	20240104	9380	-31.56	20230320	5210	23.22	20231030	5.70	N	101170	500	67 억		77296	N	N	0	N	00	N
90	20240105	120724	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6430	20	2	0.31	491592930	76697	43.47	6430	6480	6360	8330	4490	6410	6409.53	0.57	0	14630	6710	6560	6440	6290	6170	6500	6230	68	1920	500	4740	10	1	13500000	868	17.06	0.99	12	0.57	377.00	6493.00	9380	20230320	-31.45	5210	20231030	23.42	6620	-2.87	20240103	6320	1.74	20240104	9380	-31.45	20230320	5210	23.42	20231030	5.70	N	101170	500	67 억		77296	N	N	0	N	00	N
91	20240105	110723	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6440	30	2	0.47	442398660	69038	39.13	6430	6480	6360	8330	4490	6410	6407.98	0.57	0	12156	6710	6560	6440	6290	6170	6500	6230	68	1920	500	4740	10	1	13500000	869	17.08	0.99	12	0.51	377.00	6493.00	9380	20230320	-31.34	5210	20231030	23.61	6620	-2.72	20240103	6320	1.90	20240104	9380	-31.34	20230320	5210	23.61	20231030	5.70	N	101170	500	67 억		77296	N	N	0	N	00	N
92	20240105	100726	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6390	-20	5	-0.31	353494740	55172	31.27	6430	6480	6360	8330	4490	6410	6407.02	0.57	0	5965	6710	6560	6440	6290	6170	6500	6230	68	1920	500	4740	10	1	13500000	863	16.95	0.98	12	0.41	377.00	6493.00	9380	20230320	-31.88	5210	20231030	22.65	6620	-3.47	20240103	6320	1.11	20240104	9380	-31.88	20230320	5210	22.65	20231030	5.70	N	101170	500	67 억		77296	N	N	0	N	00	N
93	20240105	090723	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6420	10	2	0.16	73606230	11487	6.51	6430	6430	6390	8330	4490	6410	6407.23	0.57	0	-2279	6710	6560	6440	6290	6170	6500	6230	68	1920	500	4740	10	1	13500000	867	17.03	0.99	12	0.09	377.00	6493.00	9380	20230320	-31.56	5210	20231030	23.22	6620	-3.02	20240103	6320	1.58	20240104	9380	-31.56	20230320	5210	23.22	20231030	5.70	N	101170	500	67 억		77296	N	N	0	N	00	N
94	20240104	160720	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6410	-90	5	-1.38	1126316650	174626	51.22	6510	6590	6320	8450	4550	6500	6449.71	0.53	0	5152	6733	6616	6503	6386	6273	6560	6330	68	1950	500	4810	10	1	13500000	865	17.00	0.99	12	1.29	377.00	6493.00	9380	20230320	-31.66	5210	20231030	23.03	6620	-3.17	20240103	6320	1.42	20240104	9380	-31.66	20230320	5210	23.03	20231030	5.57	N	101170	500	67 억		72160	N	N	0	N	00	N
95	20240104	150722	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6390	-110	5	-1.69	1075774690	166729	48.91	6510	6590	6320	8450	4550	6500	6452.06	0.53	0	5379	6733	6616	6503	6386	6273	6560	6330	68	1950	500	4810	10	1	13500000	863	16.95	0.98	12	1.24	377.00	6493.00	9380	20230320	-31.88	5210	20231030	22.65	6620	-3.47	20240103	6320	1.11	20240104	9380	-31.88	20230320	5210	22.65	20231030	5.57	N	101170	500	67 억		72160	N	N	0	N	00	N
96	20240104	140722	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6370	-130	5	-2.00	971906880	150488	44.14	6510	6590	6320	8450	4550	6500	6458.20	0.53	0	6341	6733	6616	6503	6386	6273	6560	6330	68	1950	500	4810	10	1	13500000	860	16.90	0.98	12	1.11	377.00	6493.00	9380	20230320	-32.09	5210	20231030	22.26	6620	-3.78	20240103	6320	0.79	20240104	9380	-32.09	20230320	5210	22.26	20231030	5.57	N	101170	500	67 억		72160	N	N	0	N	00	N
97	20240104	130723	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6400	-100	5	-1.54	907171980	140321	41.16	6510	6590	6320	8450	4550	6500	6464.83	0.53	0	5503	6733	6616	6503	6386	6273	6560	6330	68	1950	500	4810	10	1	13500000	864	16.98	0.99	12	1.04	377.00	6493.00	9380	20230320	-31.77	5210	20231030	22.84	6620	-3.32	20240103	6320	1.27	20240104	9380	-31.77	20230320	5210	22.84	20231030	5.57	N	101170	500	67 억		72160	N	N	0	N	00	N
98	20240104	120721	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6400	-100	5	-1.54	847394200	130932	38.41	6510	6590	6320	8450	4550	6500	6471.89	0.53	0	1484	6733	6616	6503	6386	6273	6560	6330	68	1950	500	4810	10	1	13500000	864	16.98	0.99	12	0.97	377.00	6493.00	9380	20230320	-31.77	5210	20231030	22.84	6620	-3.32	20240103	6320	1.27	20240104	9380	-31.77	20230320	5210	22.84	20231030	5.57	N	101170	500	67 억		72160	N	N	0	N	00	N
99	20240104	110719	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6370	-130	5	-2.00	681040250	104770	30.73	6510	6590	6370	8450	4550	6500	6500.34	0.53	0	-3173	6733	6616	6503	6386	6273	6560	6330	68	1950	500	4810	10	1	13500000	860	16.90	0.98	12	0.78	377.00	6493.00	9380	20230320	-32.09	5210	20231030	22.26	6620	-3.78	20240103	6330	0.63	20240102	9380	-32.09	20230320	5210	22.26	20231030	5.57	N	101170	500	67 억		72160	N	N	0	N	00	N
100	20240104	100720	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6490	-10	5	-0.15	469854350	71994	21.12	6510	6590	6430	8450	4550	6500	6526.52	0.53	0	4672	6733	6616	6503	6386	6273	6560	6330	68	1950	500	4810	10	1	13500000	876	17.21	1.00	12	0.53	377.00	6493.00	9380	20230320	-30.81	5210	20231030	24.57	6620	-1.96	20240103	6330	2.53	20240102	9380	-30.81	20230320	5210	24.57	20231030	5.57	N	101170	500	67 억		72160	N	N	0	N	00	N
101	20240104	090723	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6480	-20	5	-0.31	64660090	9979	2.93	6510	6530	6430	8450	4550	6500	6478.30	0.53	0	-1571	6733	6616	6503	6386	6273	6560	6330	68	1950	500	4810	10	1	13500000	875	17.19	1.00	12	0.07	377.00	6493.00	9380	20230320	-30.92	5210	20231030	24.38	6620	-2.11	20240103	6330	2.37	20240102	9380	-30.92	20230320	5210	24.38	20231030	5.57	N	101170	500	67 억		72160	N	N	0	N	00	N
102	20240103	160719	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6500	70	2	1.09	2204773810	338350	126.33	6520	6620	6390	8350	4510	6430	6517.01	0.73	0	-29713	6696	6562	6446	6312	6196	6630	6380	68	1920	500	4750	10	1	13500000	878	17.24	1.00	12	2.51	377.00	6493.00	9380	20230320	-30.70	5210	20231030	24.76	6620	-1.81	20240103	6330	2.69	20240102	9380	-30.70	20230320	5210	24.76	20231030	5.48	N	101170	500	67 억		99087	N	N	0	N	00	N
103	20240103	150718	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6450	20	2	0.31	2032995050	311874	116.45	6520	6620	6390	8350	4510	6430	6519.46	0.73	0	-34522	6696	6562	6446	6312	6196	6630	6380	68	1920	500	4750	10	1	13500000	871	17.11	0.99	12	2.31	377.00	6493.00	9380	20230320	-31.24	5210	20231030	23.80	6620	-2.57	20240103	6330	1.90	20240102	9380	-31.24	20230320	5210	23.80	20231030	5.48	N	101170	500	67 억		99087	N	N	0	N	00	N
104	20240103	140715	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6430	0	3	0.00	1939412330	297366	111.03	6520	6620	6390	8350	4510	6430	6522.86	0.73	0	-33543	6696	6562	6446	6312	6196	6630	6380	68	1920	500	4750	10	1	13500000	868	17.06	0.99	12	2.20	377.00	6493.00	9380	20230320	-31.45	5210	20231030	23.42	6620	-2.87	20240103	6330	1.58	20240102	9380	-31.45	20230320	5210	23.42	20231030	5.48	N	101170	500	67 억		99087	N	N	0	N	00	N
105	20240103	130718	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6410	-20	5	-0.31	1819545060	278725	104.07	6520	6620	6390	8350	4510	6430	6529.11	0.73	0	-31572	6696	6562	6446	6312	6196	6630	6380	68	1920	500	4750	10	1	13500000	865	17.00	0.99	12	2.06	377.00	6493.00	9380	20230320	-31.66	5210	20231030	23.03	6620	-3.17	20240103	6330	1.26	20240102	9380	-31.66	20230320	5210	23.03	20231030	5.48	N	101170	500	67 억		99087	N	N	0	N	00	N
106	20240103	120721	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6440	10	2	0.16	1646962180	251842	94.03	6520	6620	6430	8350	4510	6430	6540.92	0.73	0	-25867	6696	6562	6446	6312	6196	6630	6380	68	1920	500	4750	10	1	13500000	869	17.08	0.99	12	1.87	377.00	6493.00	9380	20230320	-31.34	5210	20231030	23.61	6620	-2.72	20240103	6330	1.74	20240102	9380	-31.34	20230320	5210	23.61	20231030	5.48	N	101170	500	67 억		99087	N	N	0	N	00	N
107	20240103	110716	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6520	90	2	1.40	1465560830	223829	83.57	6520	6620	6440	8350	4510	6430	6549.20	0.73	0	-11465	6696	6562	6446	6312	6196	6630	6380	68	1920	500	4750	10	1	13500000	880	17.29	1.00	12	1.66	377.00	6493.00	9380	20230320	-30.49	5210	20231030	25.14	6620	-1.51	20240103	6330	3.00	20240102	9380	-30.49	20230320	5210	25.14	20231030	5.48	N	101170	500	67 억		99087	N	N	0	N	00	N
108	20240103	100717	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6610	180	2	2.80	1213494740	185377	69.22	6520	6620	6440	8350	4510	6430	6547.90	0.73	0	-5263	6696	6562	6446	6312	6196	6630	6380	68	1920	500	4750	10	1	13500000	892	17.53	1.02	12	1.37	377.00	6493.00	9380	20230320	-29.53	5210	20231030	26.87	6620	-0.15	20240103	6330	4.42	20240102	9380	-29.53	20230320	5210	26.87	20231030	5.48	N	101170	500	67 억		99087	N	N	0	N	00	N
109	20240103	090717	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6490	60	2	0.93	266319900	40988	15.30	6520	6540	6440	8350	4510	6430	6502.55	0.73	0	-12551	6696	6562	6446	6312	6196	6630	6380	68	1920	500	4750	10	1	13500000	876	17.21	1.00	12	0.30	377.00	6493.00	9380	20230320	-30.81	5210	20231030	24.57	6580	-1.37	20240102	6330	2.53	20240102	9380	-30.81	20230320	5210	24.57	20231030	5.48	N	101170	500	67 억		99087	N	N	0	N	00	N
110	20240102	160717	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6430	100	2	1.58	1714222700	265964	99.94	6370	6580	6330	8220	4440	6330	6445.32	0.94	0	-26250	6550	6440	6360	6250	6170	6400	6210	68	1890	500	4680	10	1	13500000	868	17.06	0.99	12	1.97	377.00	6493.00	9380	20230320	-31.45	5210	20231030	23.42	6580	-2.28	20240102	6330	1.58	20240102	9380	-31.45	20230320	5210	23.42	20231030	5.38	N	101170	500	67 억		126232	N	N	0	N	00	N
111	20240102	150716	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6410	80	2	1.26	1625874370	252203	94.77	6370	6580	6330	8220	4440	6330	6446.69	0.94	0	-32166	6550	6440	6360	6250	6170	6400	6210	68	1890	500	4680	10	1	13500000	865	17.00	0.99	12	1.87	377.00	6493.00	9380	20230320	-31.66	5210	20231030	23.03	6580	-2.58	20240102	6330	1.26	20240102	9380	-31.66	20230320	5210	23.03	20231030	5.38	N	101170	500	67 억		126232	N	N	0	N	00	N
112	20240102	140717	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6380	50	2	0.79	1513764800	234694	88.19	6370	6580	6330	8220	4440	6330	6449.95	0.94	0	-32321	6550	6440	6360	6250	6170	6400	6210	68	1890	500	4680	10	1	13500000	861	16.92	0.98	12	1.74	377.00	6493.00	9380	20230320	-31.98	5210	20231030	22.46	6580	-3.04	20240102	6330	0.79	20240102	9380	-31.98	20230320	5210	22.46	20231030	5.38	N	101170	500	67 억		126232	N	N	0	N	00	N
113	20240102	130712	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6380	50	2	0.79	1417074600	219543	82.49	6370	6580	6330	8220	4440	6330	6454.66	0.94	0	-28877	6550	6440	6360	6250	6170	6400	6210	68	1890	500	4680	10	1	13500000	861	16.92	0.98	12	1.63	377.00	6493.00	9380	20230320	-31.98	5210	20231030	22.46	6580	-3.04	20240102	6330	0.79	20240102	9380	-31.98	20230320	5210	22.46	20231030	5.38	N	101170	500	67 억		126232	N	N	0	N	00	N
114	20240102	120712	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6390	60	2	0.95	1311185220	202977	76.27	6370	6580	6330	8220	4440	6330	6459.77	0.94	0	-25921	6550	6440	6360	6250	6170	6400	6210	68	1890	500	4680	10	1	13500000	863	16.95	0.98	12	1.50	377.00	6493.00	9380	20230320	-31.88	5210	20231030	22.65	6580	-2.89	20240102	6330	0.95	20240102	9380	-31.88	20230320	5210	22.65	20231030	5.38	N	101170	500	67 억		126232	N	N	0	N	00	N
115	20240102	110713	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6410	80	2	1.26	1157522700	178890	67.22	6370	6580	6330	8220	4440	6330	6470.58	0.94	0	-19826	6550	6440	6360	6250	6170	6400	6210	68	1890	500	4680	10	1	13500000	865	17.00	0.99	12	1.33	377.00	6493.00	9380	20230320	-31.66	5210	20231030	23.03	6580	-2.58	20240102	6330	1.26	20240102	9380	-31.66	20230320	5210	23.03	20231030	5.38	N	101170	500	67 억		126232	N	N	0	N	00	N
116	20240102	100704	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6510	180	2	2.84	423310500	65616	24.66	6370	6520	6330	8220	4440	6330	6451.33	0.94	0	4427	6550	6440	6360	6250	6170	6400	6210	68	1890	500	4680	10	1	13500000	879	17.27	1.00	12	0.49	377.00	6493.00	9380	20230320	-30.60	5210	20231030	24.95	6520	-0.15	20240102	6330	2.84	20240102	9380	-30.60	20230320	5210	24.95	20231030	5.38	N	101170	500	67 억		126232	N	N	0	N	00	N
117	20240102	090657	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6330	0	3	0.00	0	0	0.00	0	0	0	8220	4440	6330	0.00	0.94	0	0	6550	6440	6360	6250	6170	6400	6210	68	1890	500	4680	10	1	13500000	855	16.79	0.97	12	0.00	377.00	6493.00	9380	20230320	-32.52	5210	20231030	21.50	0	0.00	0	0	0.00	0	9380	-32.52	20230320	5210	21.50	20231030	5.38	N	101170	500	67 억		126232	N	N	0	N	00	N