KissMeData/051490/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	120529	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5940	50	2	0.85	53564130	9112	14.02	5840	5950	5820	7650	4130	5890	5878.42	1.44	0	-1929	6170	6030	5940	5800	5710	5985	5755	72	1760	500	4240	10	1	14200000	843	8.67	0.90	12	0.06	685.00	6568.00	9550	20230419	-37.80	5290	20231031	12.29	6400	-7.19	20240102	5730	3.66	20240118	9550	-37.80	20230419	5290	12.29	20231031	3.22	N	051490	500	72 억		204693	N	N	0	N	00	N
3	20240123	110528	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5860	-30	5	-0.51	38936700	6636	10.21	5840	5920	5820	7650	4130	5890	5867.50	1.44	0	-1489	6170	6030	5940	5800	5710	5985	5755	72	1760	500	4240	10	1	14200000	832	8.55	0.89	12	0.05	685.00	6568.00	9550	20230419	-38.64	5290	20231031	10.78	6400	-8.44	20240102	5730	2.27	20240118	9550	-38.64	20230419	5290	10.78	20231031	3.22	N	051490	500	72 억		204693	N	N	0	N	00	N
4	20240123	100527	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5900	10	2	0.17	27868010	4752	7.31	5840	5920	5820	7650	4130	5890	5864.48	1.44	0	-1590	6170	6030	5940	5800	5710	5985	5755	72	1760	500	4240	10	1	14200000	838	8.61	0.90	12	0.03	685.00	6568.00	9550	20230419	-38.22	5290	20231031	11.53	6400	-7.81	20240102	5730	2.97	20240118	9550	-38.22	20230419	5290	11.53	20231031	3.22	N	051490	500	72 억		204693	N	N	0	N	00	N
5	20240123	090527	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5920	30	2	0.51	2009730	343	0.53	5840	5920	5840	7650	4130	5890	5859.27	1.44	0	-21	6170	6030	5940	5800	5710	5985	5755	72	1760	500	4240	10	1	14200000	841	8.64	0.90	12	0.00	685.00	6568.00	9550	20230419	-38.01	5290	20231031	11.91	6400	-7.50	20240102	5730	3.32	20240118	9550	-38.01	20230419	5290	11.91	20231031	3.22	N	051490	500	72 억		204693	N	N	0	N	00	N
6	20240119	160524	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6040	40	2	0.67	246710890	40837	24.04	5980	6100	5980	7800	4200	6000	6041.46	1.38	0	1470	6326	6162	5946	5782	5566	6245	5865	72	1800	500	4320	10	1	14200000	858	8.82	0.92	12	0.29	685.00	6568.00	9550	20230419	-36.75	5290	20231031	14.18	6400	-5.62	20240102	5730	5.41	20240118	9550	-36.75	20230419	5290	14.18	20231031	3.57	N	051490	500	72 억		195758	N	N	0	N	00	N
7	20240119	150525	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6010	10	2	0.17	239720090	39675	23.36	5980	6100	5980	7800	4200	6000	6042.20	1.38	0	1124	6326	6162	5946	5782	5566	6245	5865	72	1800	500	4320	10	1	14200000	853	8.77	0.92	12	0.28	685.00	6568.00	9550	20230419	-37.07	5290	20231031	13.61	6400	-6.09	20240102	5730	4.89	20240118	9550	-37.07	20230419	5290	13.61	20231031	3.57	N	051490	500	72 억		195758	N	N	0	N	00	N
8	20240119	140524	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6050	50	2	0.83	188158170	31102	18.31	5980	6100	5980	7800	4200	6000	6049.87	1.38	0	3160	6326	6162	5946	5782	5566	6245	5865	72	1800	500	4320	10	1	14200000	859	8.83	0.92	12	0.22	685.00	6568.00	9550	20230419	-36.65	5290	20231031	14.37	6400	-5.47	20240102	5730	5.58	20240118	9550	-36.65	20230419	5290	14.37	20231031	3.57	N	051490	500	72 억		195758	N	N	0	N	00	N
9	20240119	130525	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6040	40	2	0.67	119305480	19714	11.61	5980	6100	5980	7800	4200	6000	6052.08	1.38	0	4064	6326	6162	5946	5782	5566	6245	5865	72	1800	500	4320	10	1	14200000	858	8.82	0.92	12	0.14	685.00	6568.00	9550	20230419	-36.75	5290	20231031	14.18	6400	-5.62	20240102	5730	5.41	20240118	9550	-36.75	20230419	5290	14.18	20231031	3.57	N	051490	500	72 억		195758	N	N	0	N	00	N
10	20240119	120527	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6040	40	2	0.67	102021560	16848	9.92	5980	6100	5980	7800	4200	6000	6055.74	1.38	0	5432	6326	6162	5946	5782	5566	6245	5865	72	1800	500	4320	10	1	14200000	858	8.82	0.92	12	0.12	685.00	6568.00	9550	20230419	-36.75	5290	20231031	14.18	6400	-5.62	20240102	5730	5.41	20240118	9550	-36.75	20230419	5290	14.18	20231031	3.57	N	051490	500	72 억		195758	N	N	0	N	00	N
11	20240119	110527	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6070	70	2	1.17	91433640	15102	8.89	5980	6090	5980	7800	4200	6000	6054.77	1.38	0	6226	6326	6162	5946	5782	5566	6245	5865	72	1800	500	4320	10	1	14200000	862	8.86	0.92	12	0.11	685.00	6568.00	9550	20230419	-36.44	5290	20231031	14.74	6400	-5.16	20240102	5730	5.93	20240118	9550	-36.44	20230419	5290	14.74	20231031	3.57	N	051490	500	72 억		195758	N	N	0	N	00	N
12	20240119	100530	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6070	70	2	1.17	58849480	9734	5.73	5980	6080	5980	7800	4200	6000	6046.24	1.38	0	6266	6326	6162	5946	5782	5566	6245	5865	72	1800	500	4320	10	1	14200000	862	8.86	0.92	12	0.07	685.00	6568.00	9550	20230419	-36.44	5290	20231031	14.74	6400	-5.16	20240102	5730	5.93	20240118	9550	-36.44	20230419	5290	14.74	20231031	3.57	N	051490	500	72 억		195758	N	N	0	N	00	N
13	20240119	090523	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6010	10	2	0.17	14317520	2384	1.40	5980	6030	5980	7800	4200	6000	6005.92	1.38	0	1548	6326	6162	5946	5782	5566	6245	5865	72	1800	500	4320	10	1	14200000	853	8.77	0.92	12	0.02	685.00	6568.00	9550	20230419	-37.07	5290	20231031	13.61	6400	-6.09	20240102	5730	4.89	20240118	9550	-37.07	20230419	5290	13.61	20231031	3.57	N	051490	500	72 억		195758	N	N	0	N	00	N
14	20240118	160523	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6000	100	2	1.69	987841280	169595	356.63	5770	6110	5730	7670	4130	5900	5824.53	1.21	0	23334	6113	6006	5933	5826	5753	5970	5790	72	1770	500	4240	10	1	14200000	852	8.76	0.91	12	1.19	685.00	6568.00	9550	20230419	-37.17	5290	20231031	13.42	6400	-6.25	20240102	5730	4.71	20240118	9550	-37.17	20230419	5290	13.42	20231031	3.70	N	051490	500	72 억		172425	N	N	0	N	00	N
15	20240118	150524	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5920	20	2	0.34	938564670	161324	339.24	5770	6110	5730	7670	4130	5900	5817.89	1.21	0	22357	6113	6006	5933	5826	5753	5970	5790	72	1770	500	4240	10	1	14200000	841	8.64	0.90	12	1.14	685.00	6568.00	9550	20230419	-38.01	5290	20231031	11.91	6400	-7.50	20240102	5730	3.32	20240118	9550	-38.01	20230419	5290	11.91	20231031	3.70	N	051490	500	72 억		172425	N	N	0	N	00	N
16	20240118	140524	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5840	-60	5	-1.02	913319390	157036	330.22	5770	6110	5730	7670	4130	5900	5815.99	1.21	0	21201	6113	6006	5933	5826	5753	5970	5790	72	1770	500	4240	10	1	14200000	829	8.53	0.89	12	1.11	685.00	6568.00	9550	20230419	-38.85	5290	20231031	10.40	6400	-8.75	20240102	5730	1.92	20240118	9550	-38.85	20230419	5290	10.40	20231031	3.70	N	051490	500	72 억		172425	N	N	0	N	00	N
17	20240118	130523	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5890	-10	5	-0.17	857204160	147460	310.08	5770	6110	5730	7670	4130	5900	5813.13	1.21	0	17686	6113	6006	5933	5826	5753	5970	5790	72	1770	500	4240	10	1	14200000	836	8.60	0.90	12	1.04	685.00	6568.00	9550	20230419	-38.32	5290	20231031	11.34	6400	-7.97	20240102	5730	2.79	20240118	9550	-38.32	20230419	5290	11.34	20231031	3.70	N	051490	500	72 억		172425	N	N	0	N	00	N
18	20240118	120525	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5900	0	3	0.00	837623670	144143	303.11	5770	6110	5730	7670	4130	5900	5811.06	1.21	0	17777	6113	6006	5933	5826	5753	5970	5790	72	1770	500	4240	10	1	14200000	838	8.61	0.90	12	1.02	685.00	6568.00	9550	20230419	-38.22	5290	20231031	11.53	6400	-7.81	20240102	5730	2.97	20240118	9550	-38.22	20230419	5290	11.53	20231031	3.70	N	051490	500	72 억		172425	N	N	0	N	00	N
19	20240118	110525	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5870	-30	5	-0.51	812073290	139822	294.02	5770	6110	5730	7670	4130	5900	5807.91	1.21	0	15990	6113	6006	5933	5826	5753	5970	5790	72	1770	500	4240	10	1	14200000	834	8.57	0.89	12	0.98	685.00	6568.00	9550	20230419	-38.53	5290	20231031	10.96	6400	-8.28	20240102	5730	2.44	20240118	9550	-38.53	20230419	5290	10.96	20231031	3.70	N	051490	500	72 억		172425	N	N	0	N	00	N
20	20240118	100523	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5850	-50	5	-0.85	618728950	106866	224.72	5770	6110	5730	7670	4130	5900	5789.76	1.21	0	9728	6113	6006	5933	5826	5753	5970	5790	72	1770	500	4240	10	1	14200000	831	8.54	0.89	12	0.75	685.00	6568.00	9550	20230419	-38.74	5290	20231031	10.59	6400	-8.59	20240102	5730	2.09	20240118	9550	-38.74	20230419	5290	10.59	20231031	3.70	N	051490	500	72 억		172425	N	N	0	N	00	N
21	20240118	090523	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5790	-110	5	-1.86	455618100	78693	165.48	5770	6110	5740	7670	4130	5900	5789.82	1.21	0	1219	6113	6006	5933	5826	5753	5970	5790	72	1770	500	4240	10	1	14200000	822	8.45	0.88	12	0.55	685.00	6568.00	9550	20230419	-39.37	5290	20231031	9.45	6400	-9.53	20240102	5740	0.87	20240118	9550	-39.37	20230419	5290	9.45	20231031	3.70	N	051490	500	72 억		172425	N	N	0	N	00	N
22	20240117	160521	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5900	-140	5	-2.32	280543260	47525	256.24	6040	6040	5860	7850	4230	6040	5903.09	1.28	0	-9903	6220	6130	6080	5990	5940	6105	5965	72	1810	500	4340	10	1	14200000	838	8.61	0.90	12	0.33	685.00	6568.00	9550	20230419	-38.22	5290	20231031	11.53	6400	-7.81	20240102	5860	0.68	20240117	9550	-38.22	20230419	5290	11.53	20231031	3.74	N	051490	500	72 억		181962	N	N	0	N	00	N
23	20240117	150524	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5890	-150	5	-2.48	268578610	45493	245.28	6040	6040	5860	7850	4230	6040	5903.73	1.28	0	-9984	6220	6130	6080	5990	5940	6105	5965	72	1810	500	4340	10	1	14200000	836	8.60	0.90	12	0.32	685.00	6568.00	9550	20230419	-38.32	5290	20231031	11.34	6400	-7.97	20240102	5860	0.51	20240117	9550	-38.32	20230419	5290	11.34	20231031	3.74	N	051490	500	72 억		181962	N	N	0	N	00	N
24	20240117	140523	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5890	-150	5	-2.48	198702010	33592	181.12	6040	6040	5870	7850	4230	6040	5915.16	1.28	0	-8548	6220	6130	6080	5990	5940	6105	5965	72	1810	500	4340	10	1	14200000	836	8.60	0.90	12	0.24	685.00	6568.00	9550	20230419	-38.32	5290	20231031	11.34	6400	-7.97	20240102	5870	0.34	20240117	9550	-38.32	20230419	5290	11.34	20231031	3.74	N	051490	500	72 억		181962	N	N	0	N	00	N
25	20240117	130524	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5880	-160	5	-2.65	172153700	29076	156.77	6040	6040	5870	7850	4230	6040	5920.82	1.28	0	-7796	6220	6130	6080	5990	5940	6105	5965	72	1810	500	4340	10	1	14200000	835	8.58	0.90	12	0.20	685.00	6568.00	9550	20230419	-38.43	5290	20231031	11.15	6400	-8.12	20240102	5870	0.17	20240117	9550	-38.43	20230419	5290	11.15	20231031	3.74	N	051490	500	72 억		181962	N	N	0	N	00	N
26	20240117	120525	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5870	-170	5	-2.81	147396350	24862	134.05	6040	6040	5870	7850	4230	6040	5928.58	1.28	0	-6169	6220	6130	6080	5990	5940	6105	5965	72	1810	500	4340	10	1	14200000	834	8.57	0.89	12	0.18	685.00	6568.00	9550	20230419	-38.53	5290	20231031	10.96	6400	-8.28	20240102	5870	0.00	20240117	9550	-38.53	20230419	5290	10.96	20231031	3.74	N	051490	500	72 억		181962	N	N	0	N	00	N
27	20240117	110524	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5870	-170	5	-2.81	122392830	20617	111.16	6040	6040	5870	7850	4230	6040	5936.50	1.28	0	-5544	6220	6130	6080	5990	5940	6105	5965	72	1810	500	4340	10	1	14200000	834	8.57	0.89	12	0.15	685.00	6568.00	9550	20230419	-38.53	5290	20231031	10.96	6400	-8.28	20240102	5870	0.00	20240117	9550	-38.53	20230419	5290	10.96	20231031	3.74	N	051490	500	72 억		181962	N	N	0	N	00	N
28	20240117	100521	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5960	-80	5	-1.32	73028620	12252	66.06	6040	6040	5900	7850	4230	6040	5960.55	1.28	0	-6942	6220	6130	6080	5990	5940	6105	5965	72	1810	500	4340	10	1	14200000	846	8.70	0.91	12	0.09	685.00	6568.00	9550	20230419	-37.59	5290	20231031	12.67	6400	-6.88	20240102	5900	1.02	20240117	9550	-37.59	20230419	5290	12.67	20231031	3.74	N	051490	500	72 억		181962	N	N	0	N	00	N
29	20240117	090523	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6020	-20	5	-0.33	1380400	229	1.23	6040	6040	6020	7850	4230	6040	6027.95	1.28	0	-70	6220	6130	6080	5990	5940	6105	5965	72	1810	500	4340	10	1	14200000	855	8.79	0.92	12	0.00	685.00	6568.00	9550	20230419	-36.96	5290	20231031	13.80	6400	-5.94	20240102	6020	0.00	20240117	9550	-36.96	20230419	5290	13.80	20231031	3.74	N	051490	500	72 억		181962	N	N	0	N	00	N
30	20240116	160522	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6040	-70	5	-1.15	112622460	18547	71.57	6130	6170	6030	7940	4280	6110	6072.27	1.28	0	89	6296	6202	6126	6032	5956	6250	6080	72	1830	500	4390	10	1	14200000	858	8.82	0.92	12	0.13	685.00	6568.00	9550	20230419	-36.75	5290	20231031	14.18	6400	-5.62	20240102	6030	0.17	20240116	9550	-36.75	20230419	5290	14.18	20231031	3.76	N	051490	500	72 억		181873	N	N	0	N	00	N
31	20240116	150521	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6050	-60	5	-0.98	101984180	16786	64.78	6130	6170	6030	7940	4280	6110	6075.55	1.28	0	-553	6296	6202	6126	6032	5956	6250	6080	72	1830	500	4390	10	1	14200000	859	8.83	0.92	12	0.12	685.00	6568.00	9550	20230419	-36.65	5290	20231031	14.37	6400	-5.47	20240102	6030	0.33	20240116	9550	-36.65	20230419	5290	14.37	20231031	3.76	N	051490	500	72 억		181873	N	N	0	N	00	N
32	20240116	140523	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6070	-40	5	-0.65	60803230	9982	38.52	6130	6170	6060	7940	4280	6110	6091.29	1.28	0	-515	6296	6202	6126	6032	5956	6250	6080	72	1830	500	4390	10	1	14200000	862	8.86	0.92	12	0.07	685.00	6568.00	9550	20230419	-36.44	5290	20231031	14.74	6400	-5.16	20240102	6040	0.50	20240105	9550	-36.44	20230419	5290	14.74	20231031	3.76	N	051490	500	72 억		181873	N	N	0	N	00	N
33	20240116	130522	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6120	10	2	0.16	53340980	8754	33.78	6130	6170	6060	7940	4280	6110	6093.33	1.28	0	-515	6296	6202	6126	6032	5956	6250	6080	72	1830	500	4390	10	1	14200000	869	8.93	0.93	12	0.06	685.00	6568.00	9550	20230419	-35.92	5290	20231031	15.69	6400	-4.38	20240102	6040	1.32	20240105	9550	-35.92	20230419	5290	15.69	20231031	3.76	N	051490	500	72 억		181873	N	N	0	N	00	N
34	20240116	120522	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6080	-30	5	-0.49	40480930	6636	25.61	6130	6170	6060	7940	4280	6110	6100.20	1.28	0	-671	6296	6202	6126	6032	5956	6250	6080	72	1830	500	4390	10	1	14200000	863	8.88	0.93	12	0.05	685.00	6568.00	9550	20230419	-36.34	5290	20231031	14.93	6400	-5.00	20240102	6040	0.66	20240105	9550	-36.34	20230419	5290	14.93	20231031	3.76	N	051490	500	72 억		181873	N	N	0	N	00	N
35	20240116	110520	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6110	0	3	0.00	32361260	5305	20.47	6130	6170	6060	7940	4280	6110	6100.14	1.28	0	-879	6296	6202	6126	6032	5956	6250	6080	72	1830	500	4390	10	1	14200000	868	8.92	0.93	12	0.04	685.00	6568.00	9550	20230419	-36.02	5290	20231031	15.50	6400	-4.53	20240102	6040	1.16	20240105	9550	-36.02	20230419	5290	15.50	20231031	3.76	N	051490	500	72 억		181873	N	N	0	N	00	N
36	20240116	100521	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6070	-40	5	-0.65	18182050	2973	11.47	6130	6170	6070	7940	4280	6110	6115.72	1.28	0	-304	6296	6202	6126	6032	5956	6250	6080	72	1830	500	4390	10	1	14200000	862	8.86	0.92	12	0.02	685.00	6568.00	9550	20230419	-36.44	5290	20231031	14.74	6400	-5.16	20240102	6040	0.50	20240105	9550	-36.44	20230419	5290	14.74	20231031	3.76	N	051490	500	72 억		181873	N	N	0	N	00	N
37	20240116	090519	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6150	40	2	0.65	1209620	197	0.76	6130	6150	6130	7940	4280	6110	6140.20	1.28	0	38	6296	6202	6126	6032	5956	6250	6080	72	1830	500	4390	10	1	14200000	873	8.98	0.94	12	0.00	685.00	6568.00	9550	20230419	-35.60	5290	20231031	16.26	6400	-3.91	20240102	6040	1.82	20240105	9550	-35.60	20230419	5290	16.26	20231031	3.76	N	051490	500	72 억		181873	N	N	0	N	00	N
38	20240115	160519	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6110	20	2	0.33	157946030	25863	55.65	6060	6220	6050	7910	4270	6090	6107.03	1.27	0	1996	6363	6226	6143	6006	5923	6185	5965	72	1820	500	4380	10	1	14200000	868	8.92	0.93	12	0.18	685.00	6568.00	9550	20230419	-36.02	5290	20231031	15.50	6400	-4.53	20240102	6040	1.16	20240105	9550	-36.02	20230419	5290	15.50	20231031	3.74	N	051490	500	72 억		179868	N	N	0	N	00	N
39	20240115	150520	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6090	0	3	0.00	132517340	21687	46.66	6060	6220	6050	7910	4270	6090	6110.45	1.27	0	1409	6363	6226	6143	6006	5923	6185	5965	72	1820	500	4380	10	1	14200000	865	8.89	0.93	12	0.15	685.00	6568.00	9550	20230419	-36.23	5290	20231031	15.12	6400	-4.84	20240102	6040	0.83	20240105	9550	-36.23	20230419	5290	15.12	20231031	3.74	N	051490	500	72 억		179868	N	N	0	N	00	N
40	20240115	140521	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6110	20	2	0.33	106290340	17385	37.41	6060	6220	6050	7910	4270	6090	6113.91	1.27	0	-6	6363	6226	6143	6006	5923	6185	5965	72	1820	500	4380	10	1	14200000	868	8.92	0.93	12	0.12	685.00	6568.00	9550	20230419	-36.02	5290	20231031	15.50	6400	-4.53	20240102	6040	1.16	20240105	9550	-36.02	20230419	5290	15.50	20231031	3.74	N	051490	500	72 억		179868	N	N	0	N	00	N
41	20240115	130519	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6120	30	2	0.49	87257960	14267	30.70	6060	6220	6050	7910	4270	6090	6116.07	1.27	0	-22	6363	6226	6143	6006	5923	6185	5965	72	1820	500	4380	10	1	14200000	869	8.93	0.93	12	0.10	685.00	6568.00	9550	20230419	-35.92	5290	20231031	15.69	6400	-4.38	20240102	6040	1.32	20240105	9550	-35.92	20230419	5290	15.69	20231031	3.74	N	051490	500	72 억		179868	N	N	0	N	00	N
42	20240115	120520	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6160	70	2	1.15	76882160	12578	27.06	6060	6220	6050	7910	4270	6090	6112.43	1.27	0	81	6363	6226	6143	6006	5923	6185	5965	72	1820	500	4380	10	1	14200000	875	8.99	0.94	12	0.09	685.00	6568.00	9550	20230419	-35.50	5290	20231031	16.45	6400	-3.75	20240102	6040	1.99	20240105	9550	-35.50	20230419	5290	16.45	20231031	3.74	N	051490	500	72 억		179868	N	N	0	N	00	N
43	20240115	110519	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6100	10	2	0.16	72370510	11843	25.48	6060	6220	6050	7910	4270	6090	6110.83	1.27	0	516	6363	6226	6143	6006	5923	6185	5965	72	1820	500	4380	10	1	14200000	866	8.91	0.93	12	0.08	685.00	6568.00	9550	20230419	-36.13	5290	20231031	15.31	6400	-4.69	20240102	6040	0.99	20240105	9550	-36.13	20230419	5290	15.31	20231031	3.74	N	051490	500	72 억		179868	N	N	0	N	00	N
44	20240115	100518	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6130	40	2	0.66	34945420	5744	12.36	6060	6150	6050	7910	4270	6090	6083.81	1.27	0	1549	6363	6226	6143	6006	5923	6185	5965	72	1820	500	4380	10	1	14200000	870	8.95	0.93	12	0.04	685.00	6568.00	9550	20230419	-35.81	5290	20231031	15.88	6400	-4.22	20240102	6040	1.49	20240105	9550	-35.81	20230419	5290	15.88	20231031	3.74	N	051490	500	72 억		179868	N	N	0	N	00	N
45	20240115	090519	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6080	-10	5	-0.16	821130	135	0.29	6060	6150	6060	7910	4270	6090	6082.44	1.27	0	-7	6363	6226	6143	6006	5923	6185	5965	72	1820	500	4380	10	1	14200000	863	8.88	0.93	12	0.00	685.00	6568.00	9550	20230419	-36.34	5290	20231031	14.93	6400	-5.00	20240102	6040	0.66	20240105	9550	-36.34	20230419	5290	14.93	20231031	3.74	N	051490	500	72 억		179868	N	N	0	N	00	N
46	20240112	160516	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6090	-150	5	-2.40	284656660	46475	158.79	6280	6280	6060	8110	4370	6240	6124.94	1.23	0	5352	6353	6296	6263	6206	6173	6285	6195	72	1870	500	4490	10	1	14200000	865	8.89	0.93	12	0.33	685.00	6568.00	9550	20230419	-36.23	5290	20231031	15.12	6400	-4.84	20240102	6040	0.83	20240105	9550	-36.23	20230419	5290	15.12	20231031	3.69	N	051490	500	72 억		174516	N	N	0	N	00	N
47	20240112	150518	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6100	-140	5	-2.24	252642000	41232	140.88	6280	6280	6060	8110	4370	6240	6127.33	1.23	0	5257	6353	6296	6263	6206	6173	6285	6195	72	1870	500	4490	10	1	14200000	866	8.91	0.93	12	0.29	685.00	6568.00	9550	20230419	-36.13	5290	20231031	15.31	6400	-4.69	20240102	6040	0.99	20240105	9550	-36.13	20230419	5290	15.31	20231031	3.69	N	051490	500	72 억		174516	N	N	0	N	00	N
48	20240112	140518	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6130	-110	5	-1.76	226089190	36885	126.03	6280	6280	6060	8110	4370	6240	6129.57	1.23	0	6883	6353	6296	6263	6206	6173	6285	6195	72	1870	500	4490	10	1	14200000	870	8.95	0.93	12	0.26	685.00	6568.00	9550	20230419	-35.81	5290	20231031	15.88	6400	-4.22	20240102	6040	1.49	20240105	9550	-35.81	20230419	5290	15.88	20231031	3.69	N	051490	500	72 억		174516	N	N	0	N	00	N
49	20240112	130516	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6130	-110	5	-1.76	195153510	31827	108.74	6280	6280	6060	8110	4370	6240	6131.70	1.23	0	10651	6353	6296	6263	6206	6173	6285	6195	72	1870	500	4490	10	1	14200000	870	8.95	0.93	12	0.22	685.00	6568.00	9550	20230419	-35.81	5290	20231031	15.88	6400	-4.22	20240102	6040	1.49	20240105	9550	-35.81	20230419	5290	15.88	20231031	3.69	N	051490	500	72 억		174516	N	N	0	N	00	N
50	20240112	120518	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6150	-90	5	-1.44	191760970	31273	106.85	6280	6280	6060	8110	4370	6240	6131.84	1.23	0	10709	6353	6296	6263	6206	6173	6285	6195	72	1870	500	4490	10	1	14200000	873	8.98	0.94	12	0.22	685.00	6568.00	9550	20230419	-35.60	5290	20231031	16.26	6400	-3.91	20240102	6040	1.82	20240105	9550	-35.60	20230419	5290	16.26	20231031	3.69	N	051490	500	72 억		174516	N	N	0	N	00	N
51	20240112	110516	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6150	-90	5	-1.44	180383850	29415	100.50	6280	6280	6060	8110	4370	6240	6132.38	1.23	0	10707	6353	6296	6263	6206	6173	6285	6195	72	1870	500	4490	10	1	14200000	873	8.98	0.94	12	0.21	685.00	6568.00	9550	20230419	-35.60	5290	20231031	16.26	6400	-3.91	20240102	6040	1.82	20240105	9550	-35.60	20230419	5290	16.26	20231031	3.69	N	051490	500	72 억		174516	N	N	0	N	00	N
52	20240112	100516	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6080	-160	5	-2.56	160967960	26249	89.68	6280	6280	6060	8110	4370	6240	6132.35	1.23	0	9461	6353	6296	6263	6206	6173	6285	6195	72	1870	500	4490	10	1	14200000	863	8.88	0.93	12	0.18	685.00	6568.00	9550	20230419	-36.34	5290	20231031	14.93	6400	-5.00	20240102	6040	0.66	20240105	9550	-36.34	20230419	5290	14.93	20231031	3.69	N	051490	500	72 억		174516	N	N	0	N	00	N
53	20240112	090516	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6280	40	2	0.64	287390	46	0.16	6280	6280	6230	8110	4370	6240	6247.61	1.23	0	-32	6353	6296	6263	6206	6173	6285	6195	72	1870	500	4490	10	1	14200000	892	9.17	0.96	12	0.00	685.00	6568.00	9550	20230419	-34.24	5290	20231031	18.71	6400	-1.88	20240102	6040	3.97	20240105	9550	-34.24	20230419	5290	18.71	20231031	3.69	N	051490	500	72 억		174516	N	N	0	N	00	N
54	20240111	160514	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6240	-40	5	-0.64	183460340	29213	130.03	6240	6320	6230	8160	4400	6280	6280.09	1.20	0	4088	6426	6352	6296	6222	6166	6325	6195	72	1880	500	4520	10	1	14200000	886	9.11	0.95	12	0.21	685.00	6568.00	9550	20230419	-34.66	5290	20231031	17.96	6400	-2.50	20240102	6040	3.31	20240105	9550	-34.66	20230419	5290	17.96	20231031	3.63	N	051490	500	72 억		170428	N	N	0	N	00	N
55	20240111	150517	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6270	-10	5	-0.16	170789150	27184	121.00	6240	6320	6230	8160	4400	6280	6282.71	1.20	0	4153	6426	6352	6296	6222	6166	6325	6195	72	1880	500	4520	10	1	14200000	890	9.15	0.95	12	0.19	685.00	6568.00	9550	20230419	-34.35	5290	20231031	18.53	6400	-2.03	20240102	6040	3.81	20240105	9550	-34.35	20230419	5290	18.53	20231031	3.63	N	051490	500	72 억		170428	N	N	0	N	00	N
56	20240111	140516	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6280	0	3	0.00	157719190	25096	111.71	6240	6320	6230	8160	4400	6280	6284.63	1.20	0	4153	6426	6352	6296	6222	6166	6325	6195	72	1880	500	4520	10	1	14200000	892	9.17	0.96	12	0.18	685.00	6568.00	9550	20230419	-34.24	5290	20231031	18.71	6400	-1.88	20240102	6040	3.97	20240105	9550	-34.24	20230419	5290	18.71	20231031	3.63	N	051490	500	72 억		170428	N	N	0	N	00	N
57	20240111	130514	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6290	10	2	0.16	146547650	23319	103.80	6240	6320	6230	8160	4400	6280	6284.47	1.20	0	4618	6426	6352	6296	6222	6166	6325	6195	72	1880	500	4520	10	1	14200000	893	9.18	0.96	12	0.16	685.00	6568.00	9550	20230419	-34.14	5290	20231031	18.90	6400	-1.72	20240102	6040	4.14	20240105	9550	-34.14	20230419	5290	18.90	20231031	3.63	N	051490	500	72 억		170428	N	N	0	N	00	N
58	20240111	120514	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6290	10	2	0.16	130011570	20695	92.12	6240	6320	6230	8160	4400	6280	6282.27	1.20	0	4552	6426	6352	6296	6222	6166	6325	6195	72	1880	500	4520	10	1	14200000	893	9.18	0.96	12	0.15	685.00	6568.00	9550	20230419	-34.14	5290	20231031	18.90	6400	-1.72	20240102	6040	4.14	20240105	9550	-34.14	20230419	5290	18.90	20231031	3.63	N	051490	500	72 억		170428	N	N	0	N	00	N
59	20240111	110517	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6260	-20	5	-0.32	49377290	7882	35.08	6240	6310	6230	8160	4400	6280	6264.56	1.20	0	-835	6426	6352	6296	6222	6166	6325	6195	72	1880	500	4520	10	1	14200000	889	9.14	0.95	12	0.06	685.00	6568.00	9550	20230419	-34.45	5290	20231031	18.34	6400	-2.19	20240102	6040	3.64	20240105	9550	-34.45	20230419	5290	18.34	20231031	3.63	N	051490	500	72 억		170428	N	N	0	N	00	N
60	20240111	100516	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6250	-30	5	-0.48	23364390	3723	16.57	6240	6310	6230	8160	4400	6280	6275.69	1.20	0	-445	6426	6352	6296	6222	6166	6325	6195	72	1880	500	4520	10	1	14200000	888	9.12	0.95	12	0.03	685.00	6568.00	9550	20230419	-34.55	5290	20231031	18.15	6400	-2.34	20240102	6040	3.48	20240105	9550	-34.55	20230419	5290	18.15	20231031	3.63	N	051490	500	72 억		170428	N	N	0	N	00	N
61	20240111	090514	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6310	30	2	0.48	1173190	188	0.84	6240	6310	6240	8160	4400	6280	6240.37	1.20	0	-25	6426	6352	6296	6222	6166	6325	6195	72	1880	500	4520	10	1	14200000	896	9.21	0.96	12	0.00	685.00	6568.00	9550	20230419	-33.93	5290	20231031	19.28	6400	-1.41	20240102	6040	4.47	20240105	9550	-33.93	20230419	5290	19.28	20231031	3.63	N	051490	500	72 억		170428	N	N	0	N	00	N
62	20240110	160513	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6280	-50	5	-0.79	140871400	22466	47.20	6370	6370	6240	8220	4440	6330	6267.60	1.27	0	-9926	6463	6396	6313	6246	6163	6355	6205	72	1890	500	4550	10	1	14200000	892	9.17	0.96	12	0.16	685.00	6568.00	9550	20230419	-34.24	5290	20231031	18.71	6400	-1.88	20240102	6040	3.97	20240105	9550	-34.24	20230419	5290	18.71	20231031	3.59	N	051490	500	72 억		180355	N	N	0	N	00	N
63	20240110	150514	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6250	-80	5	-1.26	122470940	19526	41.02	6370	6370	6240	8220	4440	6330	6269.08	1.27	0	-8833	6463	6396	6313	6246	6163	6355	6205	72	1890	500	4550	10	1	14200000	888	9.12	0.95	12	0.14	685.00	6568.00	9550	20230419	-34.55	5290	20231031	18.15	6400	-2.34	20240102	6040	3.48	20240105	9550	-34.55	20230419	5290	18.15	20231031	3.59	N	051490	500	72 억		180355	N	N	0	N	00	N
64	20240110	140515	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6250	-80	5	-1.26	103146680	16435	34.53	6370	6370	6240	8220	4440	6330	6272.54	1.27	0	-6193	6463	6396	6313	6246	6163	6355	6205	72	1890	500	4550	10	1	14200000	888	9.12	0.95	12	0.12	685.00	6568.00	9550	20230419	-34.55	5290	20231031	18.15	6400	-2.34	20240102	6040	3.48	20240105	9550	-34.55	20230419	5290	18.15	20231031	3.59	N	051490	500	72 억		180355	N	N	0	N	00	N
65	20240110	130514	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6260	-70	5	-1.11	100147920	15956	33.52	6370	6370	6240	8220	4440	6330	6272.93	1.27	0	-5951	6463	6396	6313	6246	6163	6355	6205	72	1890	500	4550	10	1	14200000	889	9.14	0.95	12	0.11	685.00	6568.00	9550	20230419	-34.45	5290	20231031	18.34	6400	-2.19	20240102	6040	3.64	20240105	9550	-34.45	20230419	5290	18.34	20231031	3.59	N	051490	500	72 억		180355	N	N	0	N	00	N
66	20240110	120515	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6250	-80	5	-1.26	83884210	13355	28.06	6370	6370	6240	8220	4440	6330	6277.15	1.27	0	-4930	6463	6396	6313	6246	6163	6355	6205	72	1890	500	4550	10	1	14200000	888	9.12	0.95	12	0.09	685.00	6568.00	9550	20230419	-34.55	5290	20231031	18.15	6400	-2.34	20240102	6040	3.48	20240105	9550	-34.55	20230419	5290	18.15	20231031	3.59	N	051490	500	72 억		180355	N	N	0	N	00	N
67	20240110	110514	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6290	-40	5	-0.63	73928360	11765	24.72	6370	6370	6240	8220	4440	6330	6279.46	1.27	0	-3501	6463	6396	6313	6246	6163	6355	6205	72	1890	500	4550	10	1	14200000	893	9.18	0.96	12	0.08	685.00	6568.00	9550	20230419	-34.14	5290	20231031	18.90	6400	-1.72	20240102	6040	4.14	20240105	9550	-34.14	20230419	5290	18.90	20231031	3.59	N	051490	500	72 억		180355	N	N	0	N	00	N
68	20240110	100513	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6270	-60	5	-0.95	63095140	10034	21.08	6370	6370	6250	8220	4440	6330	6283.50	1.27	0	-3243	6463	6396	6313	6246	6163	6355	6205	72	1890	500	4550	10	1	14200000	890	9.15	0.95	12	0.07	685.00	6568.00	9550	20230419	-34.35	5290	20231031	18.53	6400	-2.03	20240102	6040	3.81	20240105	9550	-34.35	20230419	5290	18.53	20231031	3.59	N	051490	500	72 억		180355	N	N	0	N	00	N
69	20240110	090513	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6310	-20	5	-0.32	15234390	2402	5.05	6370	6370	6310	8220	4440	6330	6351.21	1.27	0	-564	6463	6396	6313	6246	6163	6355	6205	72	1890	500	4550	10	1	14200000	896	9.21	0.96	12	0.02	685.00	6568.00	9550	20230419	-33.93	5290	20231031	19.28	6400	-1.41	20240102	6040	4.47	20240105	9550	-33.93	20230419	5290	19.28	20231031	3.59	N	051490	500	72 억		180355	N	N	0	N	00	N
70	20240109	160512	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6330	10	2	0.16	299282860	47578	147.36	6370	6380	6230	8210	4430	6320	6289.89	1.27	0	-2692	6426	6372	6286	6232	6146	6400	6260	72	1890	500	4550	10	1	14200000	899	9.24	0.96	12	0.34	685.00	6568.00	9550	20230419	-33.72	5290	20231031	19.66	6400	-1.09	20240102	6040	4.80	20240105	9550	-33.72	20230419	5290	19.66	20231031	3.71	N	051490	500	72 억		180047	N	N	0	N	00	N
71	20240109	150513	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6300	-20	5	-0.32	284063240	45171	139.90	6370	6380	6230	8210	4430	6320	6288.62	1.27	0	-2328	6426	6372	6286	6232	6146	6400	6260	72	1890	500	4550	10	1	14200000	895	9.20	0.96	12	0.32	685.00	6568.00	9550	20230419	-34.03	5290	20231031	19.09	6400	-1.56	20240102	6040	4.30	20240105	9550	-34.03	20230419	5290	19.09	20231031	3.71	N	051490	500	72 억		180047	N	N	0	N	00	N
72	20240109	140512	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6290	-30	5	-0.47	277506230	44128	136.67	6370	6380	6230	8210	4430	6320	6288.67	1.27	0	-1975	6426	6372	6286	6232	6146	6400	6260	72	1890	500	4550	10	1	14200000	893	9.18	0.96	12	0.31	685.00	6568.00	9550	20230419	-34.14	5290	20231031	18.90	6400	-1.72	20240102	6040	4.14	20240105	9550	-34.14	20230419	5290	18.90	20231031	3.71	N	051490	500	72 억		180047	N	N	0	N	00	N
73	20240109	130512	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6290	-30	5	-0.47	207316670	32899	101.90	6370	6380	6250	8210	4430	6320	6301.61	1.27	0	-5670	6426	6372	6286	6232	6146	6400	6260	72	1890	500	4550	10	1	14200000	893	9.18	0.96	12	0.23	685.00	6568.00	9550	20230419	-34.14	5290	20231031	18.90	6400	-1.72	20240102	6040	4.14	20240105	9550	-34.14	20230419	5290	18.90	20231031	3.71	N	051490	500	72 억		180047	N	N	0	N	00	N
74	20240109	120516	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6320	0	3	0.00	190920690	30294	93.83	6370	6380	6250	8210	4430	6320	6302.26	1.27	0	-4922	6426	6372	6286	6232	6146	6400	6260	72	1890	500	4550	10	1	14200000	897	9.23	0.96	12	0.21	685.00	6568.00	9550	20230419	-33.82	5290	20231031	19.47	6400	-1.25	20240102	6040	4.64	20240105	9550	-33.82	20230419	5290	19.47	20231031	3.71	N	051490	500	72 억		180047	N	N	0	N	00	N
75	20240109	110513	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6300	-20	5	-0.32	82921910	13143	40.71	6370	6380	6260	8210	4430	6320	6309.21	1.27	0	-2628	6426	6372	6286	6232	6146	6400	6260	72	1890	500	4550	10	1	14200000	895	9.20	0.96	12	0.09	685.00	6568.00	9550	20230419	-34.03	5290	20231031	19.09	6400	-1.56	20240102	6040	4.30	20240105	9550	-34.03	20230419	5290	19.09	20231031	3.71	N	051490	500	72 억		180047	N	N	0	N	00	N
76	20240109	100513	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6330	10	2	0.16	55213140	8730	27.04	6370	6380	6270	8210	4430	6320	6324.53	1.27	0	-1581	6426	6372	6286	6232	6146	6400	6260	72	1890	500	4550	10	1	14200000	899	9.24	0.96	12	0.06	685.00	6568.00	9550	20230419	-33.72	5290	20231031	19.66	6400	-1.09	20240102	6040	4.80	20240105	9550	-33.72	20230419	5290	19.66	20231031	3.71	N	051490	500	72 억		180047	N	N	0	N	00	N
77	20240109	090512	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6300	-20	5	-0.32	41161390	6497	20.12	6370	6380	6300	8210	4430	6320	6335.45	1.27	0	-2689	6426	6372	6286	6232	6146	6400	6260	72	1890	500	4550	10	1	14200000	895	9.20	0.96	12	0.05	685.00	6568.00	9550	20230419	-34.03	5290	20231031	19.09	6400	-1.56	20240102	6040	4.30	20240105	9550	-34.03	20230419	5290	19.09	20231031	3.71	N	051490	500	72 억		180047	N	N	0	N	00	N
78	20240108	160512	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6320	40	2	0.64	203077620	32275	87.44	6290	6340	6200	8160	4400	6280	6291.93	1.25	0	2228	6493	6386	6213	6106	5933	6300	6020	72	1880	500	4520	10	1	14200000	897	9.23	0.96	12	0.23	685.00	6568.00	9550	20230419	-33.82	5290	20231031	19.47	6400	-1.25	20240102	6040	4.64	20240105	9550	-33.82	20230419	5290	19.47	20231031	3.67	N	051490	500	72 억		177810	N	N	0	N	00	N
79	20240108	150513	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6290	10	2	0.16	186406450	29633	80.28	6290	6340	6200	8160	4400	6280	6290.50	1.25	0	2324	6493	6386	6213	6106	5933	6300	6020	72	1880	500	4520	10	1	14200000	893	9.18	0.96	12	0.21	685.00	6568.00	9550	20230419	-34.14	5290	20231031	18.90	6400	-1.72	20240102	6040	4.14	20240105	9550	-34.14	20230419	5290	18.90	20231031	3.67	N	051490	500	72 억		177810	N	N	0	N	00	N
80	20240108	140512	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6270	-10	5	-0.16	183915630	29236	79.21	6290	6340	6200	8160	4400	6280	6290.72	1.25	0	2144	6493	6386	6213	6106	5933	6300	6020	72	1880	500	4520	10	1	14200000	890	9.15	0.95	12	0.21	685.00	6568.00	9550	20230419	-34.35	5290	20231031	18.53	6400	-2.03	20240102	6040	3.81	20240105	9550	-34.35	20230419	5290	18.53	20231031	3.67	N	051490	500	72 억		177810	N	N	0	N	00	N
81	20240108	130511	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6290	10	2	0.16	176708980	28088	76.10	6290	6340	6200	8160	4400	6280	6291.26	1.25	0	1932	6493	6386	6213	6106	5933	6300	6020	72	1880	500	4520	10	1	14200000	893	9.18	0.96	12	0.20	685.00	6568.00	9550	20230419	-34.14	5290	20231031	18.90	6400	-1.72	20240102	6040	4.14	20240105	9550	-34.14	20230419	5290	18.90	20231031	3.67	N	051490	500	72 억		177810	N	N	0	N	00	N
82	20240108	120513	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6270	-10	5	-0.16	57877630	9279	25.14	6290	6300	6200	8160	4400	6280	6237.49	1.25	0	179	6493	6386	6213	6106	5933	6300	6020	72	1880	500	4520	10	1	14200000	890	9.15	0.95	12	0.07	685.00	6568.00	9550	20230419	-34.35	5290	20231031	18.53	6400	-2.03	20240102	6040	3.81	20240105	9550	-34.35	20230419	5290	18.53	20231031	3.67	N	051490	500	72 억		177810	N	N	0	N	00	N
83	20240108	110513	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6270	-10	5	-0.16	47046440	7554	20.47	6290	6290	6200	8160	4400	6280	6228.02	1.25	0	512	6493	6386	6213	6106	5933	6300	6020	72	1880	500	4520	10	1	14200000	890	9.15	0.95	12	0.05	685.00	6568.00	9550	20230419	-34.35	5290	20231031	18.53	6400	-2.03	20240102	6040	3.81	20240105	9550	-34.35	20230419	5290	18.53	20231031	3.67	N	051490	500	72 억		177810	N	N	0	N	00	N
84	20240108	100514	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6260	-20	5	-0.32	13559230	2169	5.88	6290	6290	6200	8160	4400	6280	6251.37	1.25	0	-1229	6493	6386	6213	6106	5933	6300	6020	72	1880	500	4520	10	1	14200000	889	9.14	0.95	12	0.02	685.00	6568.00	9550	20230419	-34.45	5290	20231031	18.34	6400	-2.19	20240102	6040	3.64	20240105	9550	-34.45	20230419	5290	18.34	20231031	3.67	N	051490	500	72 억		177810	N	N	0	N	00	N
85	20240108	090511	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6200	-80	5	-1.27	3857380	616	1.67	6290	6290	6200	8160	4400	6280	6261.98	1.25	0	-33	6493	6386	6213	6106	5933	6300	6020	72	1880	500	4520	10	1	14200000	880	9.05	0.94	12	0.00	685.00	6568.00	9550	20230419	-35.08	5290	20231031	17.20	6400	-3.12	20240102	6040	2.65	20240105	9550	-35.08	20230419	5290	17.20	20231031	3.67	N	051490	500	72 억		177810	N	N	0	N	00	N
86	20240105	160511	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6280	-10	5	-0.16	229269460	36908	104.22	6290	6320	6040	8170	4410	6290	6211.91	1.14	0	15425	6416	6352	6276	6212	6136	6315	6175	72	1880	500	4520	10	1	14200000	892	9.17	0.96	12	0.26	685.00	6568.00	9550	20230419	-34.24	5290	20231031	18.71	6400	-1.88	20240102	6040	3.97	20240105	9550	-34.24	20230419	5290	18.71	20231031	3.66	N	051490	500	72 억		162386	N	N	0	N	00	N
87	20240105	150513	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6260	-30	5	-0.48	222917010	35896	101.36	6290	6320	6040	8170	4410	6290	6210.08	1.14	0	15673	6416	6352	6276	6212	6136	6315	6175	72	1880	500	4520	10	1	14200000	889	9.14	0.95	12	0.25	685.00	6568.00	9550	20230419	-34.45	5290	20231031	18.34	6400	-2.19	20240102	6040	3.64	20240105	9550	-34.45	20230419	5290	18.34	20231031	3.66	N	051490	500	72 억		162386	N	N	0	N	00	N
88	20240105	140510	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6280	-10	5	-0.16	210678550	33939	95.84	6290	6320	6040	8170	4410	6290	6207.57	1.14	0	16132	6416	6352	6276	6212	6136	6315	6175	72	1880	500	4520	10	1	14200000	892	9.17	0.96	12	0.24	685.00	6568.00	9550	20230419	-34.24	5290	20231031	18.71	6400	-1.88	20240102	6040	3.97	20240105	9550	-34.24	20230419	5290	18.71	20231031	3.66	N	051490	500	72 억		162386	N	N	0	N	00	N
89	20240105	130511	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6290	0	3	0.00	203838690	32851	92.77	6290	6320	6040	8170	4410	6290	6204.95	1.14	0	16504	6416	6352	6276	6212	6136	6315	6175	72	1880	500	4520	10	1	14200000	893	9.18	0.96	12	0.23	685.00	6568.00	9550	20230419	-34.14	5290	20231031	18.90	6400	-1.72	20240102	6040	4.14	20240105	9550	-34.14	20230419	5290	18.90	20231031	3.66	N	051490	500	72 억		162386	N	N	0	N	00	N
90	20240105	120511	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6300	10	2	0.16	194352290	31342	88.50	6290	6320	6040	8170	4410	6290	6201.02	1.14	0	17001	6416	6352	6276	6212	6136	6315	6175	72	1880	500	4520	10	1	14200000	895	9.20	0.96	12	0.22	685.00	6568.00	9550	20230419	-34.03	5290	20231031	19.09	6400	-1.56	20240102	6040	4.30	20240105	9550	-34.03	20230419	5290	19.09	20231031	3.66	N	051490	500	72 억		162386	N	N	0	N	00	N
91	20240105	110510	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6260	-30	5	-0.48	159324940	25767	72.76	6290	6290	6040	8170	4410	6290	6183.29	1.14	0	17194	6416	6352	6276	6212	6136	6315	6175	72	1880	500	4520	10	1	14200000	889	9.14	0.95	12	0.18	685.00	6568.00	9550	20230419	-34.45	5290	20231031	18.34	6400	-2.19	20240102	6040	3.64	20240105	9550	-34.45	20230419	5290	18.34	20231031	3.66	N	051490	500	72 억		162386	N	N	0	N	00	N
92	20240105	100513	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6240	-50	5	-0.79	142657540	23101	65.23	6290	6290	6040	8170	4410	6290	6175.38	1.14	0	16500	6416	6352	6276	6212	6136	6315	6175	72	1880	500	4520	10	1	14200000	886	9.11	0.95	12	0.16	685.00	6568.00	9550	20230419	-34.66	5290	20231031	17.96	6400	-2.50	20240102	6040	3.31	20240105	9550	-34.66	20230419	5290	17.96	20231031	3.66	N	051490	500	72 억		162386	N	N	0	N	00	N
93	20240105	090510	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6220	-70	5	-1.11	32048580	5228	14.76	6290	6290	6040	8170	4410	6290	6130.18	1.14	0	879	6416	6352	6276	6212	6136	6315	6175	72	1880	500	4520	10	1	14200000	883	9.08	0.95	12	0.04	685.00	6568.00	9550	20230419	-34.87	5290	20231031	17.58	6400	-2.81	20240102	6040	2.98	20240105	9550	-34.87	20230419	5290	17.58	20231031	3.66	N	051490	500	72 억		162386	N	N	0	N	00	N
94	20240104	160508	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6290	-50	5	-0.79	221475600	35413	118.23	6340	6340	6200	8240	4440	6340	6254.06	1.22	0	-10483	6440	6390	6310	6260	6180	6415	6285	72	1900	500	4560	10	1	14200000	893	9.18	0.96	12	0.25	685.00	6568.00	9550	20230419	-34.14	5290	20231031	18.90	6400	-1.72	20240102	6200	1.45	20240104	9550	-34.14	20230419	5290	18.90	20231031	3.64	N	051490	500	72 억		172852	N	N	0	N	00	N
95	20240104	150509	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6230	-110	5	-1.74	201686150	32260	107.70	6340	6340	6200	8240	4440	6340	6251.90	1.22	0	-9442	6440	6390	6310	6260	6180	6415	6285	72	1900	500	4560	10	1	14200000	885	9.09	0.95	12	0.23	685.00	6568.00	9550	20230419	-34.76	5290	20231031	17.77	6400	-2.66	20240102	6200	0.48	20240104	9550	-34.76	20230419	5290	17.77	20231031	3.64	N	051490	500	72 억		172852	N	N	0	N	00	N
96	20240104	140510	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6220	-120	5	-1.89	178746970	28571	95.39	6340	6340	6200	8240	4440	6340	6256.24	1.22	0	-9665	6440	6390	6310	6260	6180	6415	6285	72	1900	500	4560	10	1	14200000	883	9.08	0.95	12	0.20	685.00	6568.00	9550	20230419	-34.87	5290	20231031	17.58	6400	-2.81	20240102	6200	0.32	20240104	9550	-34.87	20230419	5290	17.58	20231031	3.64	N	051490	500	72 억		172852	N	N	0	N	00	N
97	20240104	130510	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6270	-70	5	-1.10	176263140	28173	94.06	6340	6340	6200	8240	4440	6340	6256.46	1.22	0	-9295	6440	6390	6310	6260	6180	6415	6285	72	1900	500	4560	10	1	14200000	890	9.15	0.95	12	0.20	685.00	6568.00	9550	20230419	-34.35	5290	20231031	18.53	6400	-2.03	20240102	6200	1.13	20240104	9550	-34.35	20230419	5290	18.53	20231031	3.64	N	051490	500	72 억		172852	N	N	0	N	00	N
98	20240104	120508	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6220	-120	5	-1.89	153198630	24464	81.67	6340	6340	6200	8240	4440	6340	6262.21	1.22	0	-8698	6440	6390	6310	6260	6180	6415	6285	72	1900	500	4560	10	1	14200000	883	9.08	0.95	12	0.17	685.00	6568.00	9550	20230419	-34.87	5290	20231031	17.58	6400	-2.81	20240102	6200	0.32	20240104	9550	-34.87	20230419	5290	17.58	20231031	3.64	N	051490	500	72 억		172852	N	N	0	N	00	N
99	20240104	110508	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6280	-60	5	-0.95	132215420	21090	70.41	6340	6340	6220	8240	4440	6340	6269.10	1.22	0	-9015	6440	6390	6310	6260	6180	6415	6285	72	1900	500	4560	10	1	14200000	892	9.17	0.96	12	0.15	685.00	6568.00	9550	20230419	-34.24	5290	20231031	18.71	6400	-1.88	20240102	6220	0.96	20240104	9550	-34.24	20230419	5290	18.71	20231031	3.64	N	051490	500	72 억		172852	N	N	0	N	00	N
100	20240104	100508	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6330	-10	5	-0.16	37722090	5995	20.01	6340	6340	6270	8240	4440	6340	6292.26	1.22	0	-1148	6440	6390	6310	6260	6180	6415	6285	72	1900	500	4560	10	1	14200000	899	9.24	0.96	12	0.04	685.00	6568.00	9550	20230419	-33.72	5290	20231031	19.66	6400	-1.09	20240102	6230	1.61	20240103	9550	-33.72	20230419	5290	19.66	20231031	3.64	N	051490	500	72 억		172852	N	N	0	N	00	N
101	20240104	090510	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6270	-70	5	-1.10	4478500	714	2.38	6340	6340	6270	8240	4440	6340	6272.41	1.22	0	76	6440	6390	6310	6260	6180	6415	6285	72	1900	500	4560	10	1	14200000	890	9.15	0.95	12	0.01	685.00	6568.00	9550	20230419	-34.35	5290	20231031	18.53	6400	-2.03	20240102	6230	0.64	20240103	9550	-34.35	20230419	5290	18.53	20231031	3.64	N	051490	500	72 억		172852	N	N	0	N	00	N
102	20240103	160508	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6340	-20	5	-0.31	187518510	29834	110.08	6280	6360	6230	8260	4460	6360	6285.39	1.23	0	-2078	6480	6420	6340	6280	6200	6380	6240	72	1900	500	4570	10	1	14200000	900	9.26	0.97	12	0.21	685.00	6568.00	9550	20230419	-33.61	5290	20231031	19.85	6400	-0.94	20240102	6230	1.77	20240103	9550	-33.61	20230419	5290	19.85	20231031	3.63	N	051490	500	72 억		174930	N	N	0	N	00	N
103	20240103	150507	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6310	-50	5	-0.79	173977080	27694	102.18	6280	6360	6230	8260	4460	6360	6282.12	1.23	0	-1849	6480	6420	6340	6280	6200	6380	6240	72	1900	500	4570	10	1	14200000	896	9.21	0.96	12	0.20	685.00	6568.00	9550	20230419	-33.93	5290	20231031	19.28	6400	-1.41	20240102	6230	1.28	20240103	9550	-33.93	20230419	5290	19.28	20231031	3.63	N	051490	500	72 억		174930	N	N	0	N	00	N
104	20240103	140505	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6320	-40	5	-0.63	156375560	24900	91.88	6280	6360	6230	8260	4460	6360	6280.14	1.23	0	-853	6480	6420	6340	6280	6200	6380	6240	72	1900	500	4570	10	1	14200000	897	9.23	0.96	12	0.18	685.00	6568.00	9550	20230419	-33.82	5290	20231031	19.47	6400	-1.25	20240102	6230	1.44	20240103	9550	-33.82	20230419	5290	19.47	20231031	3.63	N	051490	500	72 억		174930	N	N	0	N	00	N
105	20240103	130507	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6290	-70	5	-1.10	139573520	22229	82.02	6280	6360	6230	8260	4460	6360	6278.89	1.23	0	-734	6480	6420	6340	6280	6200	6380	6240	72	1900	500	4570	10	1	14200000	893	9.18	0.96	12	0.16	685.00	6568.00	9550	20230419	-34.14	5290	20231031	18.90	6400	-1.72	20240102	6230	0.96	20240103	9550	-34.14	20230419	5290	18.90	20231031	3.63	N	051490	500	72 억		174930	N	N	0	N	00	N
106	20240103	120510	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6280	-80	5	-1.26	115235450	18348	67.70	6280	6360	6230	8260	4460	6360	6280.55	1.23	0	-295	6480	6420	6340	6280	6200	6380	6240	72	1900	500	4570	10	1	14200000	892	9.17	0.96	12	0.13	685.00	6568.00	9550	20230419	-34.24	5290	20231031	18.71	6400	-1.88	20240102	6230	0.80	20240103	9550	-34.24	20230419	5290	18.71	20231031	3.63	N	051490	500	72 억		174930	N	N	0	N	00	N
107	20240103	110506	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6260	-100	5	-1.57	95953550	15280	56.38	6280	6360	6230	8260	4460	6360	6279.68	1.23	0	-752	6480	6420	6340	6280	6200	6380	6240	72	1900	500	4570	10	1	14200000	889	9.14	0.95	12	0.11	685.00	6568.00	9550	20230419	-34.45	5290	20231031	18.34	6400	-2.19	20240102	6230	0.48	20240103	9550	-34.45	20230419	5290	18.34	20231031	3.63	N	051490	500	72 억		174930	N	N	0	N	00	N
108	20240103	100506	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6300	-60	5	-0.94	51002410	8097	29.88	6280	6360	6280	8260	4460	6360	6298.93	1.23	0	380	6480	6420	6340	6280	6200	6380	6240	72	1900	500	4570	10	1	14200000	895	9.20	0.96	12	0.06	685.00	6568.00	9550	20230419	-34.03	5290	20231031	19.09	6400	-1.56	20240102	6260	0.64	20240102	9550	-34.03	20230419	5290	19.09	20231031	3.63	N	051490	500	72 억		174930	N	N	0	N	00	N
109	20240103	090506	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6280	-80	5	-1.26	16090540	2562	9.45	6280	6340	6280	8260	4460	6360	6280.46	1.23	0	101	6480	6420	6340	6280	6200	6380	6240	72	1900	500	4570	10	1	14200000	892	9.17	0.96	12	0.02	685.00	6568.00	9550	20230419	-34.24	5290	20231031	18.71	6400	-1.88	20240102	6260	0.32	20240102	9550	-34.24	20230419	5290	18.71	20231031	3.63	N	051490	500	72 억		174930	N	N	0	N	00	N
110	20240102	160506	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6360	0	3	0.00	170505740	26932	74.81	6400	6400	6260	8260	4460	6360	6330.90	1.18	0	-422	6493	6426	6343	6276	6193	6385	6235	72	1900	500	4570	10	1	14200000	903	9.28	0.97	12	0.19	685.00	6568.00	9550	20230419	-33.40	5290	20231031	20.23	6400	-0.62	20240102	6260	1.60	20240102	9550	-33.40	20230419	5290	20.23	20231031	3.61	N	051490	500	72 억		168154	N	N	0	N	00	N
111	20240102	150505	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6320	-40	5	-0.63	167779110	26503	73.62	6400	6400	6260	8260	4460	6360	6330.57	1.18	0	-350	6493	6426	6343	6276	6193	6385	6235	72	1900	500	4570	10	1	14200000	897	9.23	0.96	12	0.19	685.00	6568.00	9550	20230419	-33.82	5290	20231031	19.47	6400	-1.25	20240102	6260	0.96	20240102	9550	-33.82	20230419	5290	19.47	20231031	3.61	N	051490	500	72 억		168154	N	N	0	N	00	N
112	20240102	140506	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6370	10	2	0.16	132011080	20857	57.94	6400	6400	6260	8260	4460	6360	6329.34	1.18	0	-671	6493	6426	6343	6276	6193	6385	6235	72	1900	500	4570	10	1	14200000	905	9.30	0.97	12	0.15	685.00	6568.00	9550	20230419	-33.30	5290	20231031	20.42	6400	-0.47	20240102	6260	1.76	20240102	9550	-33.30	20230419	5290	20.42	20231031	3.61	N	051490	500	72 억		168154	N	N	0	N	00	N
113	20240102	130503	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6360	0	3	0.00	102283040	16177	44.94	6400	6400	6260	8260	4460	6360	6322.74	1.18	0	-1497	6493	6426	6343	6276	6193	6385	6235	72	1900	500	4570	10	1	14200000	903	9.28	0.97	12	0.11	685.00	6568.00	9550	20230419	-33.40	5290	20231031	20.23	6400	-0.62	20240102	6260	1.60	20240102	9550	-33.40	20230419	5290	20.23	20231031	3.61	N	051490	500	72 억		168154	N	N	0	N	00	N
114	20240102	120504	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6310	-50	5	-0.79	86585800	13698	38.05	6400	6400	6260	8260	4460	6360	6321.05	1.18	0	-1095	6493	6426	6343	6276	6193	6385	6235	72	1900	500	4570	10	1	14200000	896	9.21	0.96	12	0.10	685.00	6568.00	9550	20230419	-33.93	5290	20231031	19.28	6400	-1.41	20240102	6260	0.80	20240102	9550	-33.93	20230419	5290	19.28	20231031	3.61	N	051490	500	72 억		168154	N	N	0	N	00	N
115	20240102	110504	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6360	0	3	0.00	74033480	11714	32.54	6400	6400	6260	8260	4460	6360	6320.09	1.18	0	-1088	6493	6426	6343	6276	6193	6385	6235	72	1900	500	4570	10	1	14200000	903	9.28	0.97	12	0.08	685.00	6568.00	9550	20230419	-33.40	5290	20231031	20.23	6400	-0.62	20240102	6260	1.60	20240102	9550	-33.40	20230419	5290	20.23	20231031	3.61	N	051490	500	72 억		168154	N	N	0	N	00	N
116	20240102	100457	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6300	-60	5	-0.94	11399360	1799	5.00	6400	6400	6260	8260	4460	6360	6336.50	1.18	0	-141	6493	6426	6343	6276	6193	6385	6235	72	1900	500	4570	10	1	14200000	895	9.20	0.96	12	0.01	685.00	6568.00	9550	20230419	-34.03	5290	20231031	19.09	6400	-1.56	20240102	6260	0.64	20240102	9550	-34.03	20230419	5290	19.09	20231031	3.61	N	051490	500	72 억		168154	N	N	0	N	00	N
117	20240102	090453	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6360	0	3	0.00	0	0	0.00	0	0	0	8260	4460	6360	0.00	1.18	0	0	6493	6426	6343	6276	6193	6385	6235	72	1900	500	4570	10	1	14200000	903	9.28	0.97	12	0.00	685.00	6568.00	9550	20230419	-33.40	5290	20231031	20.23	0	0.00	0	0	0.00	0	9550	-33.40	20230419	5290	20.23	20231031	3.61	N	051490	500	72 억		168154	N	N	0	N	00	N