KissMeData/452160/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	121322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12290	-260	5	-2.07	156977530	12741	50.87	12550	12600	12220	16310	8790	12550	12320.66	0.34	0	-630	13136	12842	12696	12402	12256	12770	12330	19	3760	100	8780	10	1	9214471	1132	20.76	4.77	12	0.14	592.00	2576.00	22500	20231124	-45.38	11300	20231218	8.76	15180	-19.04	20240108	12220	0.57	20240123	22500	-45.38	20231124	11300	8.76	20231218	0.13	N	452160	100	18 억		31007	N	N	0	N	00	N
3	20240123	111317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12330	-220	5	-1.75	137190040	11134	44.46	12550	12600	12220	16310	8790	12550	12321.72	0.34	0	-584	13136	12842	12696	12402	12256	12770	12330	19	3760	100	8780	10	1	9214471	1136	20.83	4.79	12	0.12	592.00	2576.00	22500	20231124	-45.20	11300	20231218	9.12	15180	-18.77	20240108	12220	0.90	20240123	22500	-45.20	20231124	11300	9.12	20231218	0.13	N	452160	100	18 억		31007	N	N	0	N	00	N
4	20240123	101317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12280	-270	5	-2.15	96755820	7836	31.29	12550	12600	12240	16310	8790	12550	12347.60	0.34	0	-363	13136	12842	12696	12402	12256	12770	12330	19	3760	100	8780	10	1	9214471	1132	20.74	4.77	12	0.09	592.00	2576.00	22500	20231124	-45.42	11300	20231218	8.67	15180	-19.10	20240108	12240	0.33	20240123	22500	-45.42	20231124	11300	8.67	20231218	0.13	N	452160	100	18 억		31007	N	N	0	N	00	N
5	20240123	091316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12350	-200	5	-1.59	30221030	2435	9.72	12550	12600	12240	16310	8790	12550	12411.10	0.34	0	-600	13136	12842	12696	12402	12256	12770	12330	19	3760	100	8780	10	1	9214471	1138	20.86	4.79	12	0.03	592.00	2576.00	22500	20231124	-45.11	11300	20231218	9.29	15180	-18.64	20240108	12240	0.90	20240123	22500	-45.11	20231124	11300	9.29	20231218	0.13	N	452160	100	18 억		31007	N	N	0	N	00	N
6	20240119	161308	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	12680	180	2	1.44	540393340	41877	383.84	12520	13180	12520	16250	8750	12500	12904.30	0.34	0	949	13053	12776	12523	12246	11993	12915	12385	19	3750	100	8750	10	1	9214471	1168	21.42	4.92	12	0.45	592.00	2576.00	22500	20231124	-43.64	11300	20231218	12.21	15180	-16.47	20240108	12240	3.59	20240117	22500	-43.64	20231124	11300	12.21	20231218	0.12	N	452160	100	18 억		31365	N	N	0	N	00	N
7	20240119	151313	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	13030	530	2	4.24	528214950	40927	375.13	12520	13180	12520	16250	8750	12500	12906.27	0.34	0	1237	13053	12776	12523	12246	11993	12915	12385	19	3750	100	8750	10	1	9214471	1201	22.01	5.06	12	0.44	592.00	2576.00	22500	20231124	-42.09	11300	20231218	15.31	15180	-14.16	20240108	12240	6.45	20240117	22500	-42.09	20231124	11300	15.31	20231218	0.12	N	452160	100	18 억		31365	N	N	0	N	00	N
8	20240119	141309	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	12800	300	2	2.40	446137910	34509	316.31	12520	13180	12520	16250	8750	12500	12928.16	0.34	0	2172	13053	12776	12523	12246	11993	12915	12385	19	3750	100	8750	10	1	9214471	1179	21.62	4.97	12	0.37	592.00	2576.00	22500	20231124	-43.11	11300	20231218	13.27	15180	-15.68	20240108	12240	4.58	20240117	22500	-43.11	20231124	11300	13.27	20231218	0.12	N	452160	100	18 억		31365	N	N	0	N	00	N
9	20240119	131311	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	12830	330	2	2.64	365260620	28169	258.19	12520	13180	12520	16250	8750	12500	12966.76	0.34	0	1545	13053	12776	12523	12246	11993	12915	12385	19	3750	100	8750	10	1	9214471	1182	21.67	4.98	12	0.31	592.00	2576.00	22500	20231124	-42.98	11300	20231218	13.54	15180	-15.48	20240108	12240	4.82	20240117	22500	-42.98	20231124	11300	13.54	20231218	0.12	N	452160	100	18 억		31365	N	N	0	N	00	N
10	20240119	121315	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	13130	630	2	5.04	318250190	24547	225.00	12520	13180	12520	16250	8750	12500	12964.93	0.34	0	3098	13053	12776	12523	12246	11993	12915	12385	19	3750	100	8750	10	1	9214471	1210	22.18	5.10	12	0.27	592.00	2576.00	22500	20231124	-41.64	11300	20231218	16.19	15180	-13.50	20240108	12240	7.27	20240117	22500	-41.64	20231124	11300	16.19	20231218	0.12	N	452160	100	18 억		31365	N	N	0	N	00	N
11	20240119	111313	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	12920	420	2	3.36	153205720	11925	109.30	12520	13000	12520	16250	8750	12500	12847.44	0.34	0	501	13053	12776	12523	12246	11993	12915	12385	19	3750	100	8750	10	1	9214471	1191	21.82	5.02	12	0.13	592.00	2576.00	22500	20231124	-42.58	11300	20231218	14.34	15180	-14.89	20240108	12240	5.56	20240117	22500	-42.58	20231124	11300	14.34	20231218	0.12	N	452160	100	18 억		31365	N	N	0	N	00	N
12	20240119	101317	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	12870	370	2	2.96	119838570	9337	85.58	12520	13000	12520	16250	8750	12500	12834.80	0.34	0	379	13053	12776	12523	12246	11993	12915	12385	19	3750	100	8750	10	1	9214471	1186	21.74	5.00	12	0.10	592.00	2576.00	22500	20231124	-42.80	11300	20231218	13.89	15180	-15.22	20240108	12240	5.15	20240117	22500	-42.80	20231124	11300	13.89	20231218	0.12	N	452160	100	18 억		31365	N	N	0	N	00	N
13	20240119	091311	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	12640	140	2	1.12	8548850	676	6.20	12520	12740	12520	16250	8750	12500	12646.23	0.34	0	70	13053	12776	12523	12246	11993	12915	12385	19	3750	100	8750	10	1	9214471	1165	21.35	4.91	12	0.01	592.00	2576.00	22500	20231124	-43.82	11300	20231218	11.86	15180	-16.73	20240108	12240	3.27	20240117	22500	-43.82	20231124	11300	11.86	20231218	0.12	N	452160	100	18 억		31365	N	N	0	N	00	N
14	20240118	161308	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	12500	20	2	0.16	136339260	10900	38.05	12270	12800	12270	16220	8740	12480	12508.27	0.37	0	-3099	13013	12746	12493	12226	11973	12620	12100	19	3740	100	8730	10	1	9214471	1152	21.11	4.85	12	0.12	592.00	2576.00	22500	20231124	-44.44	11300	20231218	10.62	15180	-17.65	20240108	12240	2.12	20240117	22500	-44.44	20231124	11300	10.62	20231218	0.11	N	452160	100	18 억		34512	N	N	0	N	00	N
15	20240118	151308	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	12540	60	2	0.48	130510730	10435	36.43	12270	12800	12270	16220	8740	12480	12507.07	0.37	0	-2982	13013	12746	12493	12226	11973	12620	12100	19	3740	100	8730	10	1	9214471	1155	21.18	4.87	12	0.11	592.00	2576.00	22500	20231124	-44.27	11300	20231218	10.97	15180	-17.39	20240108	12240	2.45	20240117	22500	-44.27	20231124	11300	10.97	20231218	0.11	N	452160	100	18 억		34512	N	N	0	N	00	N
16	20240118	141308	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	12490	10	2	0.08	117466020	9391	32.79	12270	12800	12270	16220	8740	12480	12508.43	0.37	0	-2759	13013	12746	12493	12226	11973	12620	12100	19	3740	100	8730	10	1	9214471	1151	21.10	4.85	12	0.10	592.00	2576.00	22500	20231124	-44.49	11300	20231218	10.53	15180	-17.72	20240108	12240	2.04	20240117	22500	-44.49	20231124	11300	10.53	20231218	0.11	N	452160	100	18 억		34512	N	N	0	N	00	N
17	20240118	131306	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	12540	60	2	0.48	91788950	7334	25.60	12270	12800	12270	16220	8740	12480	12515.64	0.37	0	-1328	13013	12746	12493	12226	11973	12620	12100	19	3740	100	8730	10	1	9214471	1155	21.18	4.87	12	0.08	592.00	2576.00	22500	20231124	-44.27	11300	20231218	10.97	15180	-17.39	20240108	12240	2.45	20240117	22500	-44.27	20231124	11300	10.97	20231218	0.11	N	452160	100	18 억		34512	N	N	0	N	00	N
18	20240118	121310	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	12490	10	2	0.08	78634360	6279	21.92	12270	12800	12270	16220	8740	12480	12523.54	0.37	0	-1242	13013	12746	12493	12226	11973	12620	12100	19	3740	100	8730	10	1	9214471	1151	21.10	4.85	12	0.07	592.00	2576.00	22500	20231124	-44.49	11300	20231218	10.53	15180	-17.72	20240108	12240	2.04	20240117	22500	-44.49	20231124	11300	10.53	20231218	0.11	N	452160	100	18 억		34512	N	N	0	N	00	N
19	20240118	111309	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	12590	110	2	0.88	70619530	5641	19.69	12270	12800	12270	16220	8740	12480	12519.13	0.37	0	-1108	13013	12746	12493	12226	11973	12620	12100	19	3740	100	8730	10	1	9214471	1160	21.27	4.89	12	0.06	592.00	2576.00	22500	20231124	-44.04	11300	20231218	11.42	15180	-17.06	20240108	12240	2.86	20240117	22500	-44.04	20231124	11300	11.42	20231218	0.11	N	452160	100	18 억		34512	N	N	0	N	00	N
20	20240118	101306	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	12580	100	2	0.80	54100240	4327	15.11	12270	12800	12270	16220	8740	12480	12503.06	0.37	0	-354	13013	12746	12493	12226	11973	12620	12100	19	3740	100	8730	10	1	9214471	1159	21.25	4.88	12	0.05	592.00	2576.00	22500	20231124	-44.09	11300	20231218	11.33	15180	-17.13	20240108	12240	2.78	20240117	22500	-44.09	20231124	11300	11.33	20231218	0.11	N	452160	100	18 억		34512	N	N	0	N	00	N
21	20240118	091306	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	12560	80	2	0.64	21224390	1690	5.90	12270	12800	12270	16220	8740	12480	12559.85	0.37	0	-489	13013	12746	12493	12226	11973	12620	12100	19	3740	100	8730	10	1	9214471	1157	21.22	4.88	12	0.02	592.00	2576.00	22500	20231124	-44.18	11300	20231218	11.15	15180	-17.26	20240108	12240	2.61	20240117	22500	-44.18	20231124	11300	11.15	20231218	0.11	N	452160	100	18 억		34512	N	N	0	N	00	N
22	20240117	161303	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	12480	-280	5	-2.19	350059320	28028	76.80	12710	12760	12240	16580	8940	12760	12489.73	0.34	0	3812	13640	13200	12950	12510	12260	13075	12385	19	3820	100	8930	10	1	9214471	1150	21.08	4.84	12	0.30	592.00	2576.00	22500	20231124	-44.53	11300	20231218	10.44	15180	-17.79	20240108	12240	1.96	20240117	22500	-44.53	20231124	11300	10.44	20231218	0.11	N	452160	100	18 억		31128	N	N	0	N	00	N
23	20240117	151308	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	12650	-110	5	-0.86	341057010	27307	74.82	12710	12760	12240	16580	8940	12760	12489.73	0.34	0	3813	13640	13200	12950	12510	12260	13075	12385	19	3820	100	8930	10	1	9214471	1166	21.37	4.91	12	0.30	592.00	2576.00	22500	20231124	-43.78	11300	20231218	11.95	15180	-16.67	20240108	12240	3.35	20240117	22500	-43.78	20231124	11300	11.95	20231218	0.11	N	452160	100	18 억		31128	N	N	0	N	00	N
24	20240117	141304	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	12750	-10	5	-0.08	318935050	25548	70.00	12710	12760	12240	16580	8940	12760	12483.76	0.34	0	3382	13640	13200	12950	12510	12260	13075	12385	19	3820	100	8930	10	1	9214471	1175	21.54	4.95	12	0.28	592.00	2576.00	22500	20231124	-43.33	11300	20231218	12.83	15180	-16.01	20240108	12240	4.17	20240117	22500	-43.33	20231124	11300	12.83	20231218	0.11	N	452160	100	18 억		31128	N	N	0	N	00	N
25	20240117	131303	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	12530	-230	5	-1.80	274878060	22040	60.39	12710	12760	12240	16580	8940	12760	12471.78	0.34	0	2831	13640	13200	12950	12510	12260	13075	12385	19	3820	100	8930	10	1	9214471	1155	21.17	4.86	12	0.24	592.00	2576.00	22500	20231124	-44.31	11300	20231218	10.88	15180	-17.46	20240108	12240	2.37	20240117	22500	-44.31	20231124	11300	10.88	20231218	0.11	N	452160	100	18 억		31128	N	N	0	N	00	N
26	20240117	121306	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	12500	-260	5	-2.04	258907830	20764	56.89	12710	12760	12240	16580	8940	12760	12469.07	0.34	0	2596	13640	13200	12950	12510	12260	13075	12385	19	3820	100	8930	10	1	9214471	1152	21.11	4.85	12	0.23	592.00	2576.00	22500	20231124	-44.44	11300	20231218	10.62	15180	-17.65	20240108	12240	2.12	20240117	22500	-44.44	20231124	11300	10.62	20231218	0.11	N	452160	100	18 억		31128	N	N	0	N	00	N
27	20240117	111307	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	12370	-390	5	-3.06	206033790	16508	45.23	12710	12760	12240	16580	8940	12760	12480.85	0.34	0	1267	13640	13200	12950	12510	12260	13075	12385	19	3820	100	8930	10	1	9214471	1140	20.90	4.80	12	0.18	592.00	2576.00	22500	20231124	-45.02	11300	20231218	9.47	15180	-18.51	20240108	12240	1.06	20240117	22500	-45.02	20231124	11300	9.47	20231218	0.11	N	452160	100	18 억		31128	N	N	0	N	00	N
28	20240117	101303	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	12490	-270	5	-2.12	104963600	8339	22.85	12710	12760	12490	16580	8940	12760	12587.07	0.34	0	1150	13640	13200	12950	12510	12260	13075	12385	19	3820	100	8930	10	1	9214471	1151	21.10	4.85	12	0.09	592.00	2576.00	22500	20231124	-44.49	11300	20231218	10.53	15180	-17.72	20240108	12490	0.00	20240117	22500	-44.49	20231124	11300	10.53	20231218	0.11	N	452160	100	18 억		31128	N	N	0	N	00	N
29	20240117	091307	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	12600	-160	5	-1.25	19755200	1553	4.26	12710	12760	12600	16580	8940	12760	12720.67	0.34	0	-161	13640	13200	12950	12510	12260	13075	12385	19	3820	100	8930	10	1	9214471	1161	21.28	4.89	12	0.02	592.00	2576.00	22500	20231124	-44.00	11300	20231218	11.50	15180	-17.00	20240108	12600	0.00	20240117	22500	-44.00	20231124	11300	11.50	20231218	0.11	N	452160	100	18 억		31128	N	N	0	N	00	N
30	20240116	161301	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	12760	-310	5	-2.37	469780420	36440	126.09	13080	13390	12700	16990	9150	13070	12891.83	0.33	0	493	13623	13346	13123	12846	12623	13235	12735	19	3920	100	9140	10	1	9214471	1176	21.55	4.95	12	0.40	592.00	2576.00	22500	20231124	-43.29	11300	20231218	12.92	15180	-15.94	20240108	12700	0.47	20240116	22500	-43.29	20231124	11300	12.92	20231218	0.11	N	452160	100	18 억		30852	N	N	0	N	00	N
31	20240116	151258	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	12850	-220	5	-1.68	411669870	31888	110.34	13080	13390	12700	16990	9150	13070	12909.77	0.33	0	-920	13623	13346	13123	12846	12623	13235	12735	19	3920	100	9140	10	1	9214471	1184	21.71	4.99	12	0.35	592.00	2576.00	22500	20231124	-42.89	11300	20231218	13.72	15180	-15.35	20240108	12700	1.18	20240116	22500	-42.89	20231124	11300	13.72	20231218	0.11	N	452160	100	18 억		30852	N	N	0	N	00	N
32	20240116	141302	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	12810	-260	5	-1.99	390418290	30231	104.61	13080	13390	12700	16990	9150	13070	12914.40	0.33	0	-338	13623	13346	13123	12846	12623	13235	12735	19	3920	100	9140	10	1	9214471	1180	21.64	4.97	12	0.33	592.00	2576.00	22500	20231124	-43.07	11300	20231218	13.36	15180	-15.61	20240108	12700	0.87	20240116	22500	-43.07	20231124	11300	13.36	20231218	0.11	N	452160	100	18 억		30852	N	N	0	N	00	N
33	20240116	131302	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	12840	-230	5	-1.76	338300820	26160	90.52	13080	13390	12700	16990	9150	13070	12931.88	0.33	0	247	13623	13346	13123	12846	12623	13235	12735	19	3920	100	9140	10	1	9214471	1183	21.69	4.98	12	0.28	592.00	2576.00	22500	20231124	-42.93	11300	20231218	13.63	15180	-15.42	20240108	12700	1.10	20240116	22500	-42.93	20231124	11300	13.63	20231218	0.11	N	452160	100	18 억		30852	N	N	0	N	00	N
34	20240116	121259	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	12860	-210	5	-1.61	311885400	24105	83.41	13080	13390	12700	16990	9150	13070	12938.51	0.33	0	822	13623	13346	13123	12846	12623	13235	12735	19	3920	100	9140	10	1	9214471	1185	21.72	4.99	12	0.26	592.00	2576.00	22500	20231124	-42.84	11300	20231218	13.81	15180	-15.28	20240108	12700	1.26	20240116	22500	-42.84	20231124	11300	13.81	20231218	0.11	N	452160	100	18 억		30852	N	N	0	N	00	N
35	20240116	111300	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	12800	-270	5	-2.07	297831800	23008	79.61	13080	13390	12700	16990	9150	13070	12944.60	0.33	0	631	13623	13346	13123	12846	12623	13235	12735	19	3920	100	9140	10	1	9214471	1179	21.62	4.97	12	0.25	592.00	2576.00	22500	20231124	-43.11	11300	20231218	13.27	15180	-15.68	20240108	12700	0.79	20240116	22500	-43.11	20231124	11300	13.27	20231218	0.11	N	452160	100	18 억		30852	N	N	0	N	00	N
36	20240116	101259	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	12750	-320	5	-2.45	243908820	18778	64.98	13080	13390	12740	16990	9150	13070	12988.99	0.33	0	-1034	13623	13346	13123	12846	12623	13235	12735	19	3920	100	9140	10	1	9214471	1175	21.54	4.95	12	0.20	592.00	2576.00	22500	20231124	-43.33	11300	20231218	12.83	15180	-16.01	20240108	12720	0.24	20240102	22500	-43.33	20231124	11300	12.83	20231218	0.11	N	452160	100	18 억		30852	N	N	0	N	00	N
37	20240116	091257	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	13010	-60	5	-0.46	14220240	1092	3.78	13080	13090	13000	16990	9150	13070	13021.31	0.33	0	565	13623	13346	13123	12846	12623	13235	12735	19	3920	100	9140	10	1	9214471	1199	21.98	5.05	12	0.01	592.00	2576.00	22500	20231124	-42.18	11300	20231218	15.13	15180	-14.30	20240108	12720	2.28	20240102	22500	-42.18	20231124	11300	15.13	20231218	0.11	N	452160	100	18 억		30852	N	N	0	N	00	N
38	20240115	161256	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	13070	-270	5	-2.02	374140630	28603	67.79	13320	13400	12900	17340	9340	13340	13080.47	0.35	0	-1672	13980	13660	13420	13100	12860	13540	12980	19	4000	100	9330	10	1	9214471	1204	22.08	5.07	12	0.31	592.00	2576.00	22500	20231124	-41.91	11300	20231218	15.66	15180	-13.90	20240108	12720	2.75	20240102	22500	-41.91	20231124	11300	15.66	20231218	0.11	N	452160	100	18 억		32415	N	N	0	N	00	N
39	20240115	151256	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	12920	-420	5	-3.15	306403460	23383	55.42	13320	13400	12900	17340	9340	13340	13103.68	0.35	0	-2225	13980	13660	13420	13100	12860	13540	12980	19	4000	100	9330	10	1	9214471	1191	21.82	5.02	12	0.25	592.00	2576.00	22500	20231124	-42.58	11300	20231218	14.34	15180	-14.89	20240108	12720	1.57	20240102	22500	-42.58	20231124	11300	14.34	20231218	0.11	N	452160	100	18 억		32415	N	N	0	N	00	N
40	20240115	141256	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	13090	-250	5	-1.87	200560460	15209	36.05	13320	13400	13040	17340	9340	13340	13186.96	0.35	0	-1506	13980	13660	13420	13100	12860	13540	12980	19	4000	100	9330	10	1	9214471	1206	22.11	5.08	12	0.17	592.00	2576.00	22500	20231124	-41.82	11300	20231218	15.84	15180	-13.77	20240108	12720	2.91	20240102	22500	-41.82	20231124	11300	15.84	20231218	0.11	N	452160	100	18 억		32415	N	N	0	N	00	N
41	20240115	131256	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	13280	-60	5	-0.45	168640210	12779	30.29	13320	13400	13040	17340	9340	13340	13196.67	0.35	0	-885	13980	13660	13420	13100	12860	13540	12980	19	4000	100	9330	10	1	9214471	1224	22.43	5.16	12	0.14	592.00	2576.00	22500	20231124	-40.98	11300	20231218	17.52	15180	-12.52	20240108	12720	4.40	20240102	22500	-40.98	20231124	11300	17.52	20231218	0.11	N	452160	100	18 억		32415	N	N	0	N	00	N
42	20240115	121256	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	13220	-120	5	-0.90	159971400	12125	28.74	13320	13400	13040	17340	9340	13340	13193.52	0.35	0	-586	13980	13660	13420	13100	12860	13540	12980	19	4000	100	9330	10	1	9214471	1218	22.33	5.13	12	0.13	592.00	2576.00	22500	20231124	-41.24	11300	20231218	16.99	15180	-12.91	20240108	12720	3.93	20240102	22500	-41.24	20231124	11300	16.99	20231218	0.11	N	452160	100	18 억		32415	N	N	0	N	00	N
43	20240115	111256	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	13220	-120	5	-0.90	152385640	11548	27.37	13320	13400	13040	17340	9340	13340	13195.85	0.35	0	-597	13980	13660	13420	13100	12860	13540	12980	19	4000	100	9330	10	1	9214471	1218	22.33	5.13	12	0.13	592.00	2576.00	22500	20231124	-41.24	11300	20231218	16.99	15180	-12.91	20240108	12720	3.93	20240102	22500	-41.24	20231124	11300	16.99	20231218	0.11	N	452160	100	18 억		32415	N	N	0	N	00	N
44	20240115	101251	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	13310	-30	5	-0.22	95179510	7238	17.15	13320	13320	13040	17340	9340	13340	13149.97	0.35	0	1496	13980	13660	13420	13100	12860	13540	12980	19	4000	100	9330	10	1	9214471	1226	22.48	5.17	12	0.08	592.00	2576.00	22500	20231124	-40.84	11300	20231218	17.79	15180	-12.32	20240108	12720	4.64	20240102	22500	-40.84	20231124	11300	17.79	20231218	0.11	N	452160	100	18 억		32415	N	N	0	N	00	N
45	20240115	091254	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	13210	-130	5	-0.97	18967540	1440	3.41	13320	13320	13040	17340	9340	13340	13171.90	0.35	0	-5	13980	13660	13420	13100	12860	13540	12980	19	4000	100	9330	10	1	9214471	1217	22.31	5.13	12	0.02	592.00	2576.00	22500	20231124	-41.29	11300	20231218	16.90	15180	-12.98	20240108	12720	3.85	20240102	22500	-41.29	20231124	11300	16.90	20231218	0.11	N	452160	100	18 억		32415	N	N	0	N	00	N
46	20240112	161304	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	13340	-400	5	-2.91	559840090	42032	129.09	13570	13740	13180	17860	9620	13740	13319.38	0.41	0	-5337	14246	13992	13736	13482	13226	13865	13355	19	4120	100	9610	10	1	9214471	1229	22.53	5.18	12	0.46	592.00	2576.00	22500	20231124	-40.71	11300	20231218	18.05	15180	-12.12	20240108	12720	4.87	20240102	22500	-40.71	20231124	11300	18.05	20231218	0.11	N	452160	100	18 억		37752	N	N	0	N	00	N
47	20240112	151253	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	13300	-440	5	-3.20	551198790	41383	127.10	13570	13740	13180	17860	9620	13740	13319.45	0.41	0	-5170	14246	13992	13736	13482	13226	13865	13355	19	4120	100	9610	10	1	9214471	1226	22.47	5.16	12	0.45	592.00	2576.00	22500	20231124	-40.89	11300	20231218	17.70	15180	-12.38	20240108	12720	4.56	20240102	22500	-40.89	20231124	11300	17.70	20231218	0.11	N	452160	100	18 억		37752	N	N	0	N	00	N
48	20240112	141251	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	13230	-510	5	-3.71	456198550	34198	105.03	13570	13740	13200	17860	9620	13740	13339.92	0.41	0	-2874	14246	13992	13736	13482	13226	13865	13355	19	4120	100	9610	10	1	9214471	1219	22.35	5.14	12	0.37	592.00	2576.00	22500	20231124	-41.20	11300	20231218	17.08	15180	-12.85	20240108	12720	4.01	20240102	22500	-41.20	20231124	11300	17.08	20231218	0.11	N	452160	100	18 억		37752	N	N	0	N	00	N
49	20240112	131246	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	13280	-460	5	-3.35	437790880	32809	100.76	13570	13740	13200	17860	9620	13740	13343.62	0.41	0	-2315	14246	13992	13736	13482	13226	13865	13355	19	4120	100	9610	10	1	9214471	1224	22.43	5.16	12	0.36	592.00	2576.00	22500	20231124	-40.98	11300	20231218	17.52	15180	-12.52	20240108	12720	4.40	20240102	22500	-40.98	20231124	11300	17.52	20231218	0.11	N	452160	100	18 억		37752	N	N	0	N	00	N
50	20240112	121251	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	13300	-440	5	-3.20	297891870	22242	68.31	13570	13740	13300	17860	9620	13740	13393.21	0.41	0	558	14246	13992	13736	13482	13226	13865	13355	19	4120	100	9610	10	1	9214471	1226	22.47	5.16	12	0.24	592.00	2576.00	22500	20231124	-40.89	11300	20231218	17.70	15180	-12.38	20240108	12720	4.56	20240102	22500	-40.89	20231124	11300	17.70	20231218	0.11	N	452160	100	18 억		37752	N	N	0	N	00	N
51	20240112	111246	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	13330	-410	5	-2.98	237224320	17687	54.32	13570	13740	13310	17860	9620	13740	13412.35	0.41	0	480	14246	13992	13736	13482	13226	13865	13355	19	4120	100	9610	10	1	9214471	1228	22.52	5.17	12	0.19	592.00	2576.00	22500	20231124	-40.76	11300	20231218	17.96	15180	-12.19	20240108	12720	4.80	20240102	22500	-40.76	20231124	11300	17.96	20231218	0.11	N	452160	100	18 억		37752	N	N	0	N	00	N
52	20240112	101245	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	13410	-330	5	-2.40	184579800	13739	42.20	13570	13740	13310	17860	9620	13740	13434.73	0.41	0	6	14246	13992	13736	13482	13226	13865	13355	19	4120	100	9610	10	1	9214471	1236	22.65	5.21	12	0.15	592.00	2576.00	22500	20231124	-40.40	11300	20231218	18.67	15180	-11.66	20240108	12720	5.42	20240102	22500	-40.40	20231124	11300	18.67	20231218	0.11	N	452160	100	18 억		37752	N	N	0	N	00	N
53	20240112	091249	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	13530	-210	5	-1.53	45594790	3361	10.32	13570	13740	13480	17860	9620	13740	13565.84	0.41	0	1288	14246	13992	13736	13482	13226	13865	13355	19	4120	100	9610	10	1	9214471	1247	22.85	5.25	12	0.04	592.00	2576.00	22500	20231124	-39.87	11300	20231218	19.73	15180	-10.87	20240108	12720	6.37	20240102	22500	-39.87	20231124	11300	19.73	20231218	0.11	N	452160	100	18 억		37752	N	N	0	N	00	N
54	20240111	161239	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	13740	-90	5	-0.65	429162890	31370	110.87	13830	13990	13480	17970	9690	13830	13680.65	0.43	0	-1899	14250	14040	13860	13650	13470	13950	13560	19	4140	100	9680	10	1	9214471	1266	23.21	5.33	12	0.34	592.00	2576.00	22500	20231124	-38.93	11300	20231218	21.59	15180	-9.49	20240108	12720	8.02	20240102	22500	-38.93	20231124	11300	21.59	20231218	0.10	N	452160	100	18 억		39651	N	N	0	N	00	N
55	20240111	151248	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	13730	-100	5	-0.72	413849780	30251	106.92	13830	13990	13480	17970	9690	13830	13680.53	0.43	0	-1911	14250	14040	13860	13650	13470	13950	13560	19	4140	100	9680	10	1	9214471	1265	23.19	5.33	12	0.33	592.00	2576.00	22500	20231124	-38.98	11300	20231218	21.50	15180	-9.55	20240108	12720	7.94	20240102	22500	-38.98	20231124	11300	21.50	20231218	0.10	N	452160	100	18 억		39651	N	N	0	N	00	N
56	20240111	141242	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	13730	-100	5	-0.72	371411280	27154	95.97	13830	13990	13480	17970	9690	13830	13677.96	0.43	0	-1943	14250	14040	13860	13650	13470	13950	13560	19	4140	100	9680	10	1	9214471	1265	23.19	5.33	12	0.29	592.00	2576.00	22500	20231124	-38.98	11300	20231218	21.50	15180	-9.55	20240108	12720	7.94	20240102	22500	-38.98	20231124	11300	21.50	20231218	0.10	N	452160	100	18 억		39651	N	N	0	N	00	N
57	20240111	131241	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	13820	-10	5	-0.07	303700900	22203	78.47	13830	13990	13480	17970	9690	13830	13678.37	0.43	0	-1909	14250	14040	13860	13650	13470	13950	13560	19	4140	100	9680	10	1	9214471	1273	23.34	5.36	12	0.24	592.00	2576.00	22500	20231124	-38.58	11300	20231218	22.30	15180	-8.96	20240108	12720	8.65	20240102	22500	-38.58	20231124	11300	22.30	20231218	0.10	N	452160	100	18 억		39651	N	N	0	N	00	N
58	20240111	121243	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	13830	0	3	0.00	284985720	20846	73.68	13830	13990	13480	17970	9690	13830	13671.00	0.43	0	-1641	14250	14040	13860	13650	13470	13950	13560	19	4140	100	9680	10	1	9214471	1274	23.36	5.37	12	0.23	592.00	2576.00	22500	20231124	-38.53	11300	20231218	22.39	15180	-8.89	20240108	12720	8.73	20240102	22500	-38.53	20231124	11300	22.39	20231218	0.10	N	452160	100	18 억		39651	N	N	0	N	00	N
59	20240111	111244	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	13630	-200	5	-1.45	226905860	16642	58.82	13830	13990	13480	17970	9690	13830	13634.53	0.43	0	170	14250	14040	13860	13650	13470	13950	13560	19	4140	100	9680	10	1	9214471	1256	23.02	5.29	12	0.18	592.00	2576.00	22500	20231124	-39.42	11300	20231218	20.62	15180	-10.21	20240108	12720	7.15	20240102	22500	-39.42	20231124	11300	20.62	20231218	0.10	N	452160	100	18 억		39651	N	N	0	N	00	N
60	20240111	101242	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	13640	-190	5	-1.37	160143980	11726	41.44	13830	13990	13480	17970	9690	13830	13657.17	0.43	0	361	14250	14040	13860	13650	13470	13950	13560	19	4140	100	9680	10	1	9214471	1257	23.04	5.30	12	0.13	592.00	2576.00	22500	20231124	-39.38	11300	20231218	20.71	15180	-10.14	20240108	12720	7.23	20240102	22500	-39.38	20231124	11300	20.71	20231218	0.10	N	452160	100	18 억		39651	N	N	0	N	00	N
61	20240111	091243	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	13900	70	2	0.51	68451340	5004	17.69	13830	13920	13480	17970	9690	13830	13679.32	0.43	0	1306	14250	14040	13860	13650	13470	13950	13560	19	4140	100	9680	10	1	9214471	1281	23.48	5.40	12	0.05	592.00	2576.00	22500	20231124	-38.22	11300	20231218	23.01	15180	-8.43	20240108	12720	9.28	20240102	22500	-38.22	20231124	11300	23.01	20231218	0.10	N	452160	100	18 억		39651	N	N	0	N	00	N
62	20240110	161237	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	13830	-270	5	-1.91	389892920	28253	45.33	14020	14070	13680	18330	9870	14100	13799.84	0.43	0	20	15040	14570	14260	13790	13480	14415	13635	19	4230	100	9870	10	1	9214471	1274	23.36	5.37	12	0.31	592.00	2576.00	22500	20231124	-38.53	11300	20231218	22.39	15180	-8.89	20240108	12720	8.73	20240102	22500	-38.53	20231124	11300	22.39	20231218	0.10	N	452160	100	18 억		39214	N	N	0	N	00	N
63	20240110	151241	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	13850	-250	5	-1.77	376946130	27319	43.83	14020	14070	13680	18330	9870	14100	13797.95	0.43	0	-29	15040	14570	14260	13790	13480	14415	13635	19	4230	100	9870	10	1	9214471	1276	23.40	5.38	12	0.30	592.00	2576.00	22500	20231124	-38.44	11300	20231218	22.57	15180	-8.76	20240108	12720	8.88	20240102	22500	-38.44	20231124	11300	22.57	20231218	0.10	N	452160	100	18 억		39214	N	N	0	N	00	N
64	20240110	141242	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	13930	-170	5	-1.21	338783680	24568	39.42	14020	14070	13680	18330	9870	14100	13789.63	0.43	0	-296	15040	14570	14260	13790	13480	14415	13635	19	4230	100	9870	10	1	9214471	1284	23.53	5.41	12	0.27	592.00	2576.00	22500	20231124	-38.09	11300	20231218	23.27	15180	-8.23	20240108	12720	9.51	20240102	22500	-38.09	20231124	11300	23.27	20231218	0.10	N	452160	100	18 억		39214	N	N	0	N	00	N
65	20240110	131239	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	13820	-280	5	-1.99	290027020	21068	33.80	14020	14030	13680	18330	9870	14100	13766.23	0.43	0	87	15040	14570	14260	13790	13480	14415	13635	19	4230	100	9870	10	1	9214471	1273	23.34	5.36	12	0.23	592.00	2576.00	22500	20231124	-38.58	11300	20231218	22.30	15180	-8.96	20240108	12720	8.65	20240102	22500	-38.58	20231124	11300	22.30	20231218	0.10	N	452160	100	18 억		39214	N	N	0	N	00	N
66	20240110	121241	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	13720	-380	5	-2.70	276513270	20087	32.23	14020	14030	13680	18330	9870	14100	13765.78	0.43	0	4	15040	14570	14260	13790	13480	14415	13635	19	4230	100	9870	10	1	9214471	1264	23.18	5.33	12	0.22	592.00	2576.00	22500	20231124	-39.02	11300	20231218	21.42	15180	-9.62	20240108	12720	7.86	20240102	22500	-39.02	20231124	11300	21.42	20231218	0.10	N	452160	100	18 억		39214	N	N	0	N	00	N
67	20240110	111240	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	13730	-370	5	-2.62	250016290	18157	29.13	14020	14030	13680	18330	9870	14100	13769.69	0.43	0	455	15040	14570	14260	13790	13480	14415	13635	19	4230	100	9870	10	1	9214471	1265	23.19	5.33	12	0.20	592.00	2576.00	22500	20231124	-38.98	11300	20231218	21.50	15180	-9.55	20240108	12720	7.94	20240102	22500	-38.98	20231124	11300	21.50	20231218	0.10	N	452160	100	18 억		39214	N	N	0	N	00	N
68	20240110	101238	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	13760	-340	5	-2.41	204438360	14838	23.81	14020	14030	13680	18330	9870	14100	13778.03	0.43	0	-123	15040	14570	14260	13790	13480	14415	13635	19	4230	100	9870	10	1	9214471	1268	23.24	5.34	12	0.16	592.00	2576.00	22500	20231124	-38.84	11300	20231218	21.77	15180	-9.35	20240108	12720	8.18	20240102	22500	-38.84	20231124	11300	21.77	20231218	0.10	N	452160	100	18 억		39214	N	N	0	N	00	N
69	20240110	091238	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	13720	-380	5	-2.70	70866500	5118	8.21	14020	14030	13720	18330	9870	14100	13846.52	0.43	0	-547	15040	14570	14260	13790	13480	14415	13635	19	4230	100	9870	10	1	9214471	1264	23.18	5.33	12	0.06	592.00	2576.00	22500	20231124	-39.02	11300	20231218	21.42	15180	-9.62	20240108	12720	7.86	20240102	22500	-39.02	20231124	11300	21.42	20231218	0.10	N	452160	100	18 억		39214	N	N	0	N	00	N
70	20240109	161235	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	14100	-430	5	-2.96	878048250	62171	31.55	14730	14730	13950	18880	10180	14530	14122.66	0.47	0	-6252	15876	15202	14506	13832	13136	15540	14170	19	4350	100	10170	10	1	9214471	1299	23.82	5.47	12	0.67	592.00	2576.00	22500	20231124	-37.33	11300	20231218	24.78	15180	-7.11	20240108	12720	10.85	20240102	22500	-37.33	20231124	11300	24.78	20231218	0.10	N	452160	100	18 억		43555	N	N	0	N	00	N
71	20240109	151237	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	14100	-430	5	-2.96	853756540	60448	30.67	14730	14730	13950	18880	10180	14530	14123.35	0.47	0	-5993	15876	15202	14506	13832	13136	15540	14170	19	4350	100	10170	10	1	9214471	1299	23.82	5.47	12	0.66	592.00	2576.00	22500	20231124	-37.33	11300	20231218	24.78	15180	-7.11	20240108	12720	10.85	20240102	22500	-37.33	20231124	11300	24.78	20231218	0.10	N	452160	100	18 억		43555	N	N	0	N	00	N
72	20240109	141236	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	14030	-500	5	-3.44	789922400	55898	28.37	14730	14730	13950	18880	10180	14530	14131.00	0.47	0	-6310	15876	15202	14506	13832	13136	15540	14170	19	4350	100	10170	10	1	9214471	1293	23.70	5.45	12	0.61	592.00	2576.00	22500	20231124	-37.64	11300	20231218	24.16	15180	-7.58	20240108	12720	10.30	20240102	22500	-37.64	20231124	11300	24.16	20231218	0.10	N	452160	100	18 억		43555	N	N	0	N	00	N
73	20240109	131236	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	14100	-430	5	-2.96	642498170	45388	23.03	14730	14730	13950	18880	10180	14530	14155.11	0.47	0	-7221	15876	15202	14506	13832	13136	15540	14170	19	4350	100	10170	10	1	9214471	1299	23.82	5.47	12	0.49	592.00	2576.00	22500	20231124	-37.33	11300	20231218	24.78	15180	-7.11	20240108	12720	10.85	20240102	22500	-37.33	20231124	11300	24.78	20231218	0.10	N	452160	100	18 억		43555	N	N	0	N	00	N
74	20240109	121246	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	14250	-280	5	-1.93	595919100	42104	21.37	14730	14730	13950	18880	10180	14530	14152.89	0.47	0	-6484	15876	15202	14506	13832	13136	15540	14170	19	4350	100	10170	10	1	9214471	1313	24.07	5.53	12	0.46	592.00	2576.00	22500	20231124	-36.67	11300	20231218	26.11	15180	-6.13	20240108	12720	12.03	20240102	22500	-36.67	20231124	11300	26.11	20231218	0.10	N	452160	100	18 억		43555	N	N	0	N	00	N
75	20240109	111240	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	14130	-400	5	-2.75	548712310	38794	19.69	14730	14730	13950	18880	10180	14530	14143.57	0.47	0	-5974	15876	15202	14506	13832	13136	15540	14170	19	4350	100	10170	10	1	9214471	1302	23.87	5.49	12	0.42	592.00	2576.00	22500	20231124	-37.20	11300	20231218	25.04	15180	-6.92	20240108	12720	11.08	20240102	22500	-37.20	20231124	11300	25.04	20231218	0.10	N	452160	100	18 억		43555	N	N	0	N	00	N
76	20240109	101237	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	14060	-470	5	-3.23	493568720	34887	17.70	14730	14730	13950	18880	10180	14530	14146.88	0.47	0	-5044	15876	15202	14506	13832	13136	15540	14170	19	4350	100	10170	10	1	9214471	1296	23.75	5.46	12	0.38	592.00	2576.00	22500	20231124	-37.51	11300	20231218	24.42	15180	-7.38	20240108	12720	10.53	20240102	22500	-37.51	20231124	11300	24.42	20231218	0.10	N	452160	100	18 억		43555	N	N	0	N	00	N
77	20240109	091237	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	14260	-270	5	-1.86	102282270	7106	3.61	14730	14730	14200	18880	10180	14530	14392.45	0.47	0	-3426	15876	15202	14506	13832	13136	15540	14170	19	4350	100	10170	10	1	9214471	1314	24.09	5.54	12	0.08	592.00	2576.00	22500	20231124	-36.62	11300	20231218	26.19	15180	-6.06	20240108	12720	12.11	20240102	22500	-36.62	20231124	11300	26.19	20231218	0.10	N	452160	100	18 억		43555	N	N	0	N	00	N
78	20240108	161234	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	14530	730	2	5.29	2866423000	196336	510.08	13810	15180	13810	17940	9660	13800	14599.63	0.38	0	10273	14626	14212	13926	13512	13226	14070	13370	19	4140	100	9660	10	1	9214471	1339	24.54	5.64	12	2.13	592.00	2576.00	22500	20231124	-35.42	11300	20231218	28.58	15180	-4.28	20240108	12720	14.23	20240102	22500	-35.42	20231124	11300	28.58	20231218	0.07	N	452160	100	18 억		35259	N	N	0	N	00	N
79	20240108	151235	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	14380	580	2	4.20	2829533110	193789	503.47	13810	15180	13810	17940	9660	13800	14601.10	0.38	0	10908	14626	14212	13926	13512	13226	14070	13370	19	4140	100	9660	10	1	9214471	1325	24.29	5.58	12	2.10	592.00	2576.00	22500	20231124	-36.09	11300	20231218	27.26	15180	-5.27	20240108	12720	13.05	20240102	22500	-36.09	20231124	11300	27.26	20231218	0.07	N	452160	100	18 억		35259	N	N	0	N	00	N
80	20240108	141235	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	14350	550	2	3.99	2752205760	188393	489.45	13810	15180	13810	17940	9660	13800	14608.85	0.38	0	11767	14626	14212	13926	13512	13226	14070	13370	19	4140	100	9660	10	1	9214471	1322	24.24	5.57	12	2.04	592.00	2576.00	22500	20231124	-36.22	11300	20231218	26.99	15180	-5.47	20240108	12720	12.81	20240102	22500	-36.22	20231124	11300	26.99	20231218	0.07	N	452160	100	18 억		35259	N	N	0	N	00	N
81	20240108	131234	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	14440	640	2	4.64	2605755620	178189	462.94	13810	15180	13810	17940	9660	13800	14623.55	0.38	0	11473	14626	14212	13926	13512	13226	14070	13370	19	4140	100	9660	10	1	9214471	1331	24.39	5.61	12	1.93	592.00	2576.00	22500	20231124	-35.82	11300	20231218	27.79	15180	-4.87	20240108	12720	13.52	20240102	22500	-35.82	20231124	11300	27.79	20231218	0.07	N	452160	100	18 억		35259	N	N	0	N	00	N
82	20240108	121235	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	14310	510	2	3.70	2533679220	173207	449.99	13810	15180	13810	17940	9660	13800	14628.04	0.38	0	12399	14626	14212	13926	13512	13226	14070	13370	19	4140	100	9660	10	1	9214471	1319	24.17	5.56	12	1.88	592.00	2576.00	22500	20231124	-36.40	11300	20231218	26.64	15180	-5.73	20240108	12720	12.50	20240102	22500	-36.40	20231124	11300	26.64	20231218	0.07	N	452160	100	18 억		35259	N	N	0	N	00	N
83	20240108	111236	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	14510	710	2	5.14	2100476440	143188	372.00	13810	15180	13810	17940	9660	13800	14669.36	0.38	0	13737	14626	14212	13926	13512	13226	14070	13370	19	4140	100	9660	10	1	9214471	1337	24.51	5.63	12	1.55	592.00	2576.00	22500	20231124	-35.51	11300	20231218	28.41	15180	-4.41	20240108	12720	14.07	20240102	22500	-35.51	20231124	11300	28.41	20231218	0.07	N	452160	100	18 억		35259	N	N	0	N	00	N
84	20240108	101236	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	14350	550	2	3.99	556622720	38861	100.96	13810	14520	13810	17940	9660	13800	14323.43	0.38	0	9185	14626	14212	13926	13512	13226	14070	13370	19	4140	100	9660	10	1	9214471	1322	24.24	5.57	12	0.42	592.00	2576.00	22500	20231124	-36.22	11300	20231218	26.99	14650	-2.05	20240104	12720	12.81	20240102	22500	-36.22	20231124	11300	26.99	20231218	0.07	N	452160	100	18 억		35259	N	N	0	N	00	N
85	20240108	091233	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	14130	330	2	2.39	40728580	2903	7.54	13810	14130	13810	17940	9660	13800	14029.82	0.38	0	1314	14626	14212	13926	13512	13226	14070	13370	19	4140	100	9660	10	1	9214471	1302	23.87	5.49	12	0.03	592.00	2576.00	22500	20231124	-37.20	11300	20231218	25.04	14650	-3.55	20240104	12720	11.08	20240102	22500	-37.20	20231124	11300	25.04	20231218	0.07	N	452160	100	18 억		35259	N	N	0	N	00	N
86	20240105	161233	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	13800	-190	5	-1.36	526245450	38203	50.56	14340	14340	13640	18180	9800	13990	13774.91	0.39	0	-797	15116	14552	14086	13522	13056	14835	13805	19	4190	100	9790	10	1	9214471	1272	23.31	5.36	12	0.41	592.00	2576.00	22500	20231124	-38.67	11300	20231218	22.12	14650	-5.80	20240104	12720	8.49	20240102	22500	-38.67	20231124	11300	22.12	20231218	0.04	N	452160	100	18 억		36030	N	N	0	N	00	N
87	20240105	151234	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	13900	-90	5	-0.64	502370950	36480	48.28	14340	14340	13640	18180	9800	13990	13771.13	0.39	0	-638	15116	14552	14086	13522	13056	14835	13805	19	4190	100	9790	10	1	9214471	1281	23.48	5.40	12	0.40	592.00	2576.00	22500	20231124	-38.22	11300	20231218	23.01	14650	-5.12	20240104	12720	9.28	20240102	22500	-38.22	20231124	11300	23.01	20231218	0.04	N	452160	100	18 억		36030	N	N	0	N	00	N
88	20240105	141231	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	13790	-200	5	-1.43	371598780	26966	35.69	14340	14340	13640	18180	9800	13990	13780.27	0.39	0	-3996	15116	14552	14086	13522	13056	14835	13805	19	4190	100	9790	10	1	9214471	1271	23.29	5.35	12	0.29	592.00	2576.00	22500	20231124	-38.71	11300	20231218	22.04	14650	-5.87	20240104	12720	8.41	20240102	22500	-38.71	20231124	11300	22.04	20231218	0.04	N	452160	100	18 억		36030	N	N	0	N	00	N
89	20240105	131233	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	13730	-260	5	-1.86	336728900	24426	32.32	14340	14340	13640	18180	9800	13990	13785.68	0.39	0	-4005	15116	14552	14086	13522	13056	14835	13805	19	4190	100	9790	10	1	9214471	1265	23.19	5.33	12	0.27	592.00	2576.00	22500	20231124	-38.98	11300	20231218	21.50	14650	-6.28	20240104	12720	7.94	20240102	22500	-38.98	20231124	11300	21.50	20231218	0.04	N	452160	100	18 억		36030	N	N	0	N	00	N
90	20240105	121233	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	13800	-190	5	-1.36	325271900	23595	31.22	14340	14340	13640	18180	9800	13990	13785.63	0.39	0	-4040	15116	14552	14086	13522	13056	14835	13805	19	4190	100	9790	10	1	9214471	1272	23.31	5.36	12	0.26	592.00	2576.00	22500	20231124	-38.67	11300	20231218	22.12	14650	-5.80	20240104	12720	8.49	20240102	22500	-38.67	20231124	11300	22.12	20231218	0.04	N	452160	100	18 억		36030	N	N	0	N	00	N
91	20240105	111230	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	13730	-260	5	-1.86	221295370	15995	21.17	14340	14340	13700	18180	9800	13990	13835.28	0.39	0	-3573	15116	14552	14086	13522	13056	14835	13805	19	4190	100	9790	10	1	9214471	1265	23.19	5.33	12	0.17	592.00	2576.00	22500	20231124	-38.98	11300	20231218	21.50	14650	-6.28	20240104	12720	7.94	20240102	22500	-38.98	20231124	11300	21.50	20231218	0.04	N	452160	100	18 억		36030	N	N	0	N	00	N
92	20240105	101234	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	13830	-160	5	-1.14	172754370	12461	16.49	14340	14340	13700	18180	9800	13990	13863.60	0.39	0	-3444	15116	14552	14086	13522	13056	14835	13805	19	4190	100	9790	10	1	9214471	1274	23.36	5.37	12	0.14	592.00	2576.00	22500	20231124	-38.53	11300	20231218	22.39	14650	-5.60	20240104	12720	8.73	20240102	22500	-38.53	20231124	11300	22.39	20231218	0.04	N	452160	100	18 억		36030	N	N	0	N	00	N
93	20240105	091230	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	13800	-190	5	-1.36	33728700	2396	3.17	14340	14340	13800	18180	9800	13990	14077.09	0.39	0	-1135	15116	14552	14086	13522	13056	14835	13805	19	4190	100	9790	10	1	9214471	1272	23.31	5.36	12	0.03	592.00	2576.00	22500	20231124	-38.67	11300	20231218	22.12	14650	-5.80	20240104	12720	8.49	20240102	22500	-38.67	20231124	11300	22.12	20231218	0.04	N	452160	100	18 억		36030	N	N	0	N	00	N
94	20240104	161227	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	13990	110	2	0.79	1063612760	75313	102.76	13900	14650	13620	18040	9720	13880	14123.28	0.37	0	2343	14606	14242	13516	13152	12426	14425	13335	19	4160	100	9710	10	1	9214471	1289	23.63	5.43	12	0.82	592.00	2576.00	22500	20231124	-37.82	11300	20231218	23.81	14650	-4.51	20240104	12720	9.98	20240102	22500	-37.82	20231124	11300	23.81	20231218	0.04	N	452160	100	18 억		33905	N	N	0	N	00	N
95	20240104	151230	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	13980	100	2	0.72	1042759150	73822	100.72	13900	14650	13620	18040	9720	13880	14125.67	0.37	0	2730	14606	14242	13516	13152	12426	14425	13335	19	4160	100	9710	10	1	9214471	1288	23.61	5.43	12	0.80	592.00	2576.00	22500	20231124	-37.87	11300	20231218	23.72	14650	-4.57	20240104	12720	9.91	20240102	22500	-37.87	20231124	11300	23.72	20231218	0.04	N	452160	100	18 억		33905	N	N	0	N	00	N
96	20240104	141229	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	14100	220	2	1.59	910298400	64337	87.78	13900	14650	13620	18040	9720	13880	14149.35	0.37	0	5032	14606	14242	13516	13152	12426	14425	13335	19	4160	100	9710	10	1	9214471	1299	23.82	5.47	12	0.70	592.00	2576.00	22500	20231124	-37.33	11300	20231218	24.78	14650	-3.75	20240104	12720	10.85	20240102	22500	-37.33	20231124	11300	24.78	20231218	0.04	N	452160	100	18 억		33905	N	N	0	N	00	N
97	20240104	131229	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	14170	290	2	2.09	819634600	57925	79.03	13900	14650	13620	18040	9720	13880	14150.42	0.37	0	3099	14606	14242	13516	13152	12426	14425	13335	19	4160	100	9710	10	1	9214471	1306	23.94	5.50	12	0.63	592.00	2576.00	22500	20231124	-37.02	11300	20231218	25.40	14650	-3.28	20240104	12720	11.40	20240102	22500	-37.02	20231124	11300	25.40	20231218	0.04	N	452160	100	18 억		33905	N	N	0	N	00	N
98	20240104	121225	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	14140	260	2	1.87	716945690	50705	69.18	13900	14650	13620	18040	9720	13880	14140.08	0.37	0	2583	14606	14242	13516	13152	12426	14425	13335	19	4160	100	9710	10	1	9214471	1303	23.89	5.49	12	0.55	592.00	2576.00	22500	20231124	-37.16	11300	20231218	25.13	14650	-3.48	20240104	12720	11.16	20240102	22500	-37.16	20231124	11300	25.13	20231218	0.04	N	452160	100	18 억		33905	N	N	0	N	00	N
99	20240104	111225	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	13940	60	2	0.43	622243440	43980	60.01	13900	14650	13620	18040	9720	13880	14148.97	0.37	0	1149	14606	14242	13516	13152	12426	14425	13335	19	4160	100	9710	10	1	9214471	1284	23.55	5.41	12	0.48	592.00	2576.00	22500	20231124	-38.04	11300	20231218	23.36	14650	-4.85	20240104	12720	9.59	20240102	22500	-38.04	20231124	11300	23.36	20231218	0.04	N	452160	100	18 억		33905	N	N	0	N	00	N
100	20240104	101224	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	14030	150	2	1.08	545078570	38453	52.47	13900	14650	13620	18040	9720	13880	14176.00	0.37	0	2588	14606	14242	13516	13152	12426	14425	13335	19	4160	100	9710	10	1	9214471	1293	23.70	5.45	12	0.42	592.00	2576.00	22500	20231124	-37.64	11300	20231218	24.16	14650	-4.23	20240104	12720	10.30	20240102	22500	-37.64	20231124	11300	24.16	20231218	0.04	N	452160	100	18 억		33905	N	N	0	N	00	N
101	20240104	091229	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	14010	130	2	0.94	99215760	7134	9.73	13900	14040	13620	18040	9720	13880	13907.86	0.37	0	1432	14606	14242	13516	13152	12426	14425	13335	19	4160	100	9710	10	1	9214471	1291	23.67	5.44	12	0.08	592.00	2576.00	22500	20231124	-37.73	11300	20231218	23.98	14040	-0.21	20240104	12720	10.14	20240102	22500	-37.73	20231124	11300	23.98	20231218	0.04	N	452160	100	18 억		33905	N	N	0	N	00	N
102	20240103	161225	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	13880	870	2	6.69	975289650	72945	381.17	13030	13880	12790	16910	9110	13010	13365.85	0.30	0	5906	13430	13220	12970	12760	12510	13325	12865	19	3900	100	9100	10	1	9214471	1279	23.45	5.39	12	0.79	592.00	2576.00	22500	20231124	-38.31	11300	20231218	22.83	13880	0.00	20240103	12720	9.12	20240102	22500	-38.31	20231124	11300	22.83	20231218	0.04	N	452160	100	18 억		27392	N	N	0	N	00	N
103	20240103	151222	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	13730	720	2	5.53	855261520	64268	335.83	13030	13790	12790	16910	9110	13010	13307.74	0.30	0	5688	13430	13220	12970	12760	12510	13325	12865	19	3900	100	9100	10	1	9214471	1265	23.19	5.33	12	0.70	592.00	2576.00	22500	20231124	-38.98	11300	20231218	21.50	13790	-0.44	20240103	12720	7.94	20240102	22500	-38.98	20231124	11300	21.50	20231218	0.04	N	452160	100	18 억		27392	N	N	0	N	00	N
104	20240103	141221	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	13600	590	2	4.53	611030180	46398	242.45	13030	13620	12790	16910	9110	13010	13169.32	0.30	0	5984	13430	13220	12970	12760	12510	13325	12865	19	3900	100	9100	10	1	9214471	1253	22.97	5.28	12	0.50	592.00	2576.00	22500	20231124	-39.56	11300	20231218	20.35	13620	-0.15	20240103	12720	6.92	20240102	22500	-39.56	20231124	11300	20.35	20231218	0.04	N	452160	100	18 억		27392	N	N	0	N	00	N
105	20240103	131221	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	13280	270	2	2.08	386314630	29690	155.14	13030	13330	12790	16910	9110	13010	13011.61	0.30	0	995	13430	13220	12970	12760	12510	13325	12865	19	3900	100	9100	10	1	9214471	1224	22.43	5.16	12	0.32	592.00	2576.00	22500	20231124	-40.98	11300	20231218	17.52	13330	-0.38	20240103	12720	4.40	20240102	22500	-40.98	20231124	11300	17.52	20231218	0.04	N	452160	100	18 억		27392	N	N	0	N	00	N
106	20240103	121226	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	13000	-10	5	-0.08	281570380	21734	113.57	13030	13300	12790	16910	9110	13010	12955.29	0.30	0	-1616	13430	13220	12970	12760	12510	13325	12865	19	3900	100	9100	10	1	9214471	1198	21.96	5.05	12	0.24	592.00	2576.00	22500	20231124	-42.22	11300	20231218	15.04	13300	-2.26	20240103	12720	2.20	20240102	22500	-42.22	20231124	11300	15.04	20231218	0.04	N	452160	100	18 억		27392	N	N	0	N	00	N
107	20240103	111221	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	12900	-110	5	-0.85	272979030	21070	110.10	13030	13300	12790	16910	9110	13010	12955.81	0.30	0	-1463	13430	13220	12970	12760	12510	13325	12865	19	3900	100	9100	10	1	9214471	1189	21.79	5.01	12	0.23	592.00	2576.00	22500	20231124	-42.67	11300	20231218	14.16	13300	-3.01	20240103	12720	1.42	20240102	22500	-42.67	20231124	11300	14.16	20231218	0.04	N	452160	100	18 억		27392	N	N	0	N	00	N
108	20240103	101221	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	12860	-150	5	-1.15	194540710	14954	78.14	13030	13300	12820	16910	9110	13010	13009.28	0.30	0	-3410	13430	13220	12970	12760	12510	13325	12865	19	3900	100	9100	10	1	9214471	1185	21.72	4.99	12	0.16	592.00	2576.00	22500	20231124	-42.84	11300	20231218	13.81	13300	-3.31	20240103	12720	1.10	20240102	22500	-42.84	20231124	11300	13.81	20231218	0.04	N	452160	100	18 억		27392	N	N	0	N	00	N
109	20240103	091221	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	13150	140	2	1.08	64237180	4874	25.47	13030	13300	13030	16910	9110	13010	13179.60	0.30	0	220	13430	13220	12970	12760	12510	13325	12865	19	3900	100	9100	10	1	9214471	1212	22.21	5.10	12	0.05	592.00	2576.00	22500	20231124	-41.56	11300	20231218	16.37	13300	-1.13	20240103	12720	3.38	20240102	22500	-41.56	20231124	11300	16.37	20231218	0.04	N	452160	100	18 억		27392	N	N	0	N	00	N
110	20240102	161218	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	13010	280	2	2.20	247758980	19062	70.00	12810	13180	12720	16540	8920	12730	12997.53	0.27	0	2102	12976	12852	12656	12532	12336	12915	12595	19	3810	100	8910	10	1	9214471	1199	21.98	5.05	12	0.21	592.00	2576.00	22500	20231124	-42.18	11300	20231218	15.13	13180	-1.29	20240102	12720	2.28	20240102	22500	-42.18	20231124	11300	15.13	20231218	0.04	N	452160	100	18 억		25254	N	N	0	N	00	N
111	20240102	151217	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	12980	250	2	1.96	241099560	18550	68.12	12810	13180	12720	16540	8920	12730	12997.28	0.27	0	2068	12976	12852	12656	12532	12336	12915	12595	19	3810	100	8910	10	1	9214471	1196	21.93	5.04	12	0.20	592.00	2576.00	22500	20231124	-42.31	11300	20231218	14.87	13180	-1.52	20240102	12720	2.04	20240102	22500	-42.31	20231124	11300	14.87	20231218	0.04	N	452160	100	18 억		25254	N	N	0	N	00	N
112	20240102	141218	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	13010	280	2	2.20	220312760	16952	62.25	12810	13180	12720	16540	8920	12730	12996.27	0.27	0	2087	12976	12852	12656	12532	12336	12915	12595	19	3810	100	8910	10	1	9214471	1199	21.98	5.05	12	0.18	592.00	2576.00	22500	20231124	-42.18	11300	20231218	15.13	13180	-1.29	20240102	12720	2.28	20240102	22500	-42.18	20231124	11300	15.13	20231218	0.04	N	452160	100	18 억		25254	N	N	0	N	00	N
113	20240102	131211	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	13070	340	2	2.67	192540360	14816	54.41	12810	13180	12720	16540	8920	12730	12995.43	0.27	0	2274	12976	12852	12656	12532	12336	12915	12595	19	3810	100	8910	10	1	9214471	1204	22.08	5.07	12	0.16	592.00	2576.00	22500	20231124	-41.91	11300	20231218	15.66	13180	-0.83	20240102	12720	2.75	20240102	22500	-41.91	20231124	11300	15.66	20231218	0.04	N	452160	100	18 억		25254	N	N	0	N	00	N
114	20240102	121212	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	13090	360	2	2.83	183473460	14122	51.86	12810	13180	12720	16540	8920	12730	12992.03	0.27	0	2395	12976	12852	12656	12532	12336	12915	12595	19	3810	100	8910	10	1	9214471	1206	22.11	5.08	12	0.15	592.00	2576.00	22500	20231124	-41.82	11300	20231218	15.84	13180	-0.68	20240102	12720	2.91	20240102	22500	-41.82	20231124	11300	15.84	20231218	0.04	N	452160	100	18 억		25254	N	N	0	N	00	N
115	20240102	111210	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	12990	260	2	2.04	141105460	10865	39.90	12810	13180	12720	16540	8920	12730	12987.16	0.27	0	629	12976	12852	12656	12532	12336	12915	12595	19	3810	100	8910	10	1	9214471	1197	21.94	5.04	12	0.12	592.00	2576.00	22500	20231124	-42.27	11300	20231218	14.96	13180	-1.44	20240102	12720	2.12	20240102	22500	-42.27	20231124	11300	14.96	20231218	0.04	N	452160	100	18 억		25254	N	N	0	N	00	N
116	20240102	101201	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	12940	210	2	1.65	36759590	2872	10.55	12810	12940	12720	16540	8920	12730	12799.30	0.27	0	657	12976	12852	12656	12532	12336	12915	12595	19	3810	100	8910	10	1	9214471	1192	21.86	5.02	12	0.03	592.00	2576.00	22500	20231124	-42.49	11300	20231218	14.51	12940	0.00	20240102	12720	1.73	20240102	22500	-42.49	20231124	11300	14.51	20231218	0.04	N	452160	100	18 억		25254	N	N	0	N	00	N
117	20240102	091145	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	12730	0	3	0.00	0	0	0.00	0	0	0	16540	8920	12730	0.00	0.27	0	0	12976	12852	12656	12532	12336	12915	12595	19	3810	100	8910	10	1	9214471	1173	21.50	4.94	12	0.00	592.00	2576.00	22500	20231124	-43.42	11300	20231218	12.65	0	0.00	0	0	0.00	0	22500	-43.42	20231124	11300	12.65	20231218	0.04	N	452160	100	18 억		25254	N	N	0	N	00	N