KissMeData/123840/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	120829	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	542	-8	5	-1.45	208506534	385390	31.72	534	551	529	715	385	550	541.03	0.55	0	-18989	581	565	539	523	497	573	531	101	165	100	340	1	1	101396624	550	-0.78	1.14	12	0.38	-699.00	476.00	696	20240116	-22.13	307	20230921	76.55	696	-22.13	20240116	433	25.17	20240105	696	-22.13	20240116	307	76.55	20230921	0.00	N	123840	100	101 억		558199	N	N	0	N	00	N
3	20240123	110826	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	550	0	3	0.00	184809814	341902	28.14	534	551	529	715	385	550	540.53	0.55	0	-18249	581	565	539	523	497	573	531	101	165	100	340	1	1	101396624	558	-0.79	1.16	12	0.34	-699.00	476.00	696	20240116	-20.98	307	20230921	79.15	696	-20.98	20240116	433	27.02	20240105	696	-20.98	20240116	307	79.15	20230921	0.00	N	123840	100	101 억		558199	N	N	0	N	00	N
4	20240123	100826	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	541	-9	5	-1.64	128593747	237991	19.59	534	551	529	715	385	550	540.33	0.55	0	-63041	581	565	539	523	497	573	531	101	165	100	340	1	1	101396624	549	-0.77	1.14	12	0.23	-699.00	476.00	696	20240116	-22.27	307	20230921	76.22	696	-22.27	20240116	433	24.94	20240105	696	-22.27	20240116	307	76.22	20230921	0.00	N	123840	100	101 억		558199	N	N	0	N	00	N
5	20240123	090827	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	533	-17	5	-3.09	22058433	41551	3.42	534	540	529	715	385	550	530.88	0.55	0	2624	581	565	539	523	497	573	531	101	165	100	340	1	1	101396624	540	-0.76	1.12	12	0.04	-699.00	476.00	696	20240116	-23.42	307	20230921	73.62	696	-23.42	20240116	433	23.09	20240105	696	-23.42	20240116	307	73.62	20230921	0.00	N	123840	100	101 억		558199	N	N	0	N	00	N
6	20240119	160821	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	536	-21	5	-3.77	851631181	1562123	67.67	570	570	533	724	390	557	545.18	0.51	0	-78102	592	574	547	529	502	583	538	101	167	100	340	1	1	101396624	543	-0.77	1.13	12	1.54	-699.00	476.00	696	20240116	-22.99	307	20230921	74.59	696	-22.99	20240116	433	23.79	20240105	696	-22.99	20240116	307	74.59	20230921	0.00	N	123840	100	101 억		514022	N	N	0	N	00	N
7	20240119	150823	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	542	-15	5	-2.69	755876558	1383578	59.94	570	570	533	724	390	557	546.32	0.51	0	-78019	592	574	547	529	502	583	538	101	167	100	340	1	1	101396624	550	-0.78	1.14	12	1.36	-699.00	476.00	696	20240116	-22.13	307	20230921	76.55	696	-22.13	20240116	433	25.17	20240105	696	-22.13	20240116	307	76.55	20230921	0.00	N	123840	100	101 억		514022	N	N	0	N	00	N
8	20240119	140822	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	540	-17	5	-3.05	701402579	1282574	55.56	570	570	533	724	390	557	546.87	0.51	0	-93895	592	574	547	529	502	583	538	101	167	100	340	1	1	101396624	548	-0.77	1.13	12	1.26	-699.00	476.00	696	20240116	-22.41	307	20230921	75.90	696	-22.41	20240116	433	24.71	20240105	696	-22.41	20240116	307	75.90	20230921	0.00	N	123840	100	101 억		514022	N	N	0	N	00	N
9	20240119	130822	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	542	-15	5	-2.69	601167085	1099256	47.62	570	570	533	724	390	557	546.89	0.51	0	-68630	592	574	547	529	502	583	538	101	167	100	340	1	1	101396624	550	-0.78	1.14	12	1.08	-699.00	476.00	696	20240116	-22.13	307	20230921	76.55	696	-22.13	20240116	433	25.17	20240105	696	-22.13	20240116	307	76.55	20230921	0.00	N	123840	100	101 억		514022	N	N	0	N	00	N
10	20240119	120825	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	542	-15	5	-2.69	563792098	1030342	44.64	570	570	533	724	390	557	547.19	0.51	0	-68976	592	574	547	529	502	583	538	101	167	100	340	1	1	101396624	550	-0.78	1.14	12	1.02	-699.00	476.00	696	20240116	-22.13	307	20230921	76.55	696	-22.13	20240116	433	25.17	20240105	696	-22.13	20240116	307	76.55	20230921	0.00	N	123840	100	101 억		514022	N	N	0	N	00	N
11	20240119	110824	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	544	-13	5	-2.33	400345665	728068	31.54	570	570	542	724	390	557	549.87	0.51	0	68402	592	574	547	529	502	583	538	101	167	100	340	1	1	101396624	552	-0.78	1.14	12	0.72	-699.00	476.00	696	20240116	-21.84	307	20230921	77.20	696	-21.84	20240116	433	25.64	20240105	696	-21.84	20240116	307	77.20	20230921	0.00	N	123840	100	101 억		514022	N	N	0	N	00	N
12	20240119	100828	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	546	-11	5	-1.97	286026937	518127	22.45	570	570	542	724	390	557	552.04	0.51	0	61934	592	574	547	529	502	583	538	101	167	100	340	1	1	101396624	554	-0.78	1.15	12	0.51	-699.00	476.00	696	20240116	-21.55	307	20230921	77.85	696	-21.55	20240116	433	26.10	20240105	696	-21.55	20240116	307	77.85	20230921	0.00	N	123840	100	101 억		514022	N	N	0	N	00	N
13	20240119	090822	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	544	-13	5	-2.33	90390200	163557	7.09	570	570	542	724	390	557	552.65	0.51	0	-440	592	574	547	529	502	583	538	101	167	100	340	1	1	101396624	552	-0.78	1.14	12	0.16	-699.00	476.00	696	20240116	-21.84	307	20230921	77.20	696	-21.84	20240116	433	25.64	20240105	696	-21.84	20240116	307	77.20	20230921	0.00	N	123840	100	101 억		514022	N	N	0	N	00	N
14	20240118	160819	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	557	25	2	4.70	1240787669	2291628	24.67	548	565	520	691	373	532	541.41	0.35	0	158135	639	585	554	500	469	570	485	101	159	100	320	1	1	101396624	565	-0.80	1.17	12	2.26	-699.00	476.00	696	20240116	-19.97	307	20230921	81.43	696	-19.97	20240116	433	28.64	20240105	696	-19.97	20240116	307	81.43	20230921	0.00	N	123840	100	101 억		356884	N	N	0	N	00	N
15	20240118	150821	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	542	10	2	1.88	1140499272	2110102	22.72	548	565	520	691	373	532	540.50	0.35	0	134831	639	585	554	500	469	570	485	101	159	100	320	1	1	101396624	550	-0.78	1.14	12	2.08	-699.00	476.00	696	20240116	-22.13	307	20230921	76.55	696	-22.13	20240116	433	25.17	20240105	696	-22.13	20240116	307	76.55	20230921	0.00	N	123840	100	101 억		356884	N	N	0	N	00	N
16	20240118	140821	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	535	3	2	0.56	1070847307	1980804	21.33	548	565	520	691	373	532	540.62	0.35	0	133795	639	585	554	500	469	570	485	101	159	100	320	1	1	101396624	542	-0.77	1.12	12	1.95	-699.00	476.00	696	20240116	-23.13	307	20230921	74.27	696	-23.13	20240116	433	23.56	20240105	696	-23.13	20240116	307	74.27	20230921	0.00	N	123840	100	101 억		356884	N	N	0	N	00	N
17	20240118	130819	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	532	0	3	0.00	1017460153	1880125	20.24	548	565	520	691	373	532	541.17	0.35	0	108899	639	585	554	500	469	570	485	101	159	100	320	1	1	101396624	539	-0.76	1.12	12	1.85	-699.00	476.00	696	20240116	-23.56	307	20230921	73.29	696	-23.56	20240116	433	22.86	20240105	696	-23.56	20240116	307	73.29	20230921	0.00	N	123840	100	101 억		356884	N	N	0	N	00	N
18	20240118	120822	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	542	10	2	1.88	915322691	1689779	18.19	548	565	520	691	373	532	541.69	0.35	0	82567	639	585	554	500	469	570	485	101	159	100	320	1	1	101396624	550	-0.78	1.14	12	1.67	-699.00	476.00	696	20240116	-22.13	307	20230921	76.55	696	-22.13	20240116	433	25.17	20240105	696	-22.13	20240116	307	76.55	20230921	0.00	N	123840	100	101 억		356884	N	N	0	N	00	N
19	20240118	110822	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	539	7	2	1.32	828540230	1528697	16.46	548	565	520	691	373	532	542.00	0.35	0	92608	639	585	554	500	469	570	485	101	159	100	320	1	1	101396624	547	-0.77	1.13	12	1.51	-699.00	476.00	696	20240116	-22.56	307	20230921	75.57	696	-22.56	20240116	433	24.48	20240105	696	-22.56	20240116	307	75.57	20230921	0.00	N	123840	100	101 억		356884	N	N	0	N	00	N
20	20240118	100818	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	531	-1	5	-0.19	356263464	668904	7.20	548	549	520	691	373	532	532.61	0.35	0	84722	639	585	554	500	469	570	485	101	159	100	320	1	1	101396624	538	-0.76	1.12	12	0.66	-699.00	476.00	696	20240116	-23.71	307	20230921	72.96	696	-23.71	20240116	433	22.63	20240105	696	-23.71	20240116	307	72.96	20230921	0.00	N	123840	100	101 억		356884	N	N	0	N	00	N
21	20240118	090819	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	538	6	2	1.13	126659681	234245	2.52	548	549	527	691	373	532	540.77	0.35	0	3847	639	585	554	500	469	570	485	101	159	100	320	1	1	101396624	546	-0.77	1.13	12	0.23	-699.00	476.00	696	20240116	-22.70	307	20230921	75.24	696	-22.70	20240116	433	24.25	20240105	696	-22.70	20240116	307	75.24	20230921	0.00	N	123840	100	101 억		356884	N	N	0	N	00	N
22	20240117	160817	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	532	-16	5	-2.92	5218258767	9253361	56.71	564	608	523	712	384	548	563.94	0.51	0	-161632	751	649	594	492	437	622	465	101	164	100	330	1	1	101396624	539	-0.76	1.12	12	9.13	-699.00	476.00	696	20240116	-23.56	307	20230921	73.29	696	-23.56	20240116	433	22.86	20240105	696	-23.56	20240116	307	73.29	20230921	0.02	N	123840	100	101 억		518936	N	N	0	N	00	N
23	20240117	150820	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	524	-24	5	-4.38	5133523686	9093087	55.73	564	608	524	712	384	548	564.55	0.51	0	-161886	751	649	594	492	437	622	465	101	164	100	330	1	1	101396624	531	-0.75	1.10	12	8.97	-699.00	476.00	696	20240116	-24.71	307	20230921	70.68	696	-24.71	20240116	433	21.02	20240105	696	-24.71	20240116	307	70.68	20230921	0.02	N	123840	100	101 억		518936	N	N	0	N	00	N
24	20240117	140818	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	544	-4	5	-0.73	4787364502	8447174	51.77	564	608	530	712	384	548	566.74	0.51	0	-95903	751	649	594	492	437	622	465	101	164	100	330	1	1	101396624	552	-0.78	1.14	12	8.33	-699.00	476.00	696	20240116	-21.84	307	20230921	77.20	696	-21.84	20240116	433	25.64	20240105	696	-21.84	20240116	307	77.20	20230921	0.02	N	123840	100	101 억		518936	N	N	0	N	00	N
25	20240117	130818	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	546	-2	5	-0.36	4562868006	8037118	49.26	564	608	530	712	384	548	567.72	0.51	0	-75667	751	649	594	492	437	622	465	101	164	100	330	1	1	101396624	554	-0.78	1.15	12	7.93	-699.00	476.00	696	20240116	-21.55	307	20230921	77.85	696	-21.55	20240116	433	26.10	20240105	696	-21.55	20240116	307	77.85	20230921	0.02	N	123840	100	101 억		518936	N	N	0	N	00	N
26	20240117	120820	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	553	5	2	0.91	4321135665	7596490	46.56	564	608	530	712	384	548	568.83	0.51	0	4737	751	649	594	492	437	622	465	101	164	100	330	1	1	101396624	561	-0.79	1.16	12	7.49	-699.00	476.00	696	20240116	-20.55	307	20230921	80.13	696	-20.55	20240116	433	27.71	20240105	696	-20.55	20240116	307	80.13	20230921	0.02	N	123840	100	101 억		518936	N	N	0	N	00	N
27	20240117	110820	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	564	16	2	2.92	4018102721	7049168	43.20	564	608	530	712	384	548	570.01	0.51	0	19491	751	649	594	492	437	622	465	101	164	100	330	1	1	101396624	572	-0.81	1.18	12	6.95	-699.00	476.00	696	20240116	-18.97	307	20230921	83.71	696	-18.97	20240116	433	30.25	20240105	696	-18.97	20240116	307	83.71	20230921	0.02	N	123840	100	101 억		518936	N	N	0	N	00	N
28	20240117	100817	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	566	18	2	3.28	1522717511	2727342	16.72	564	585	530	712	384	548	558.32	0.51	0	-148126	751	649	594	492	437	622	465	101	164	100	330	1	1	101396624	574	-0.81	1.19	12	2.69	-699.00	476.00	696	20240116	-18.68	307	20230921	84.36	696	-18.68	20240116	433	30.72	20240105	696	-18.68	20240116	307	84.36	20230921	0.02	N	123840	100	101 억		518936	N	N	0	N	00	N
29	20240117	090821	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	570	22	2	4.01	499869371	883987	5.42	564	585	548	712	384	548	565.47	0.51	0	-54186	751	649	594	492	437	622	465	101	164	100	330	1	1	101396624	578	-0.82	1.20	12	0.87	-699.00	476.00	696	20240116	-18.10	307	20230921	85.67	696	-18.10	20240116	433	31.64	20240105	696	-18.10	20240116	307	85.67	20230921	0.02	N	123840	100	101 억		518936	N	N	0	N	00	N
30	20240116	160816	54	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	548	-43	5	-7.28	9481365800	16013064	64.65	600	696	539	768	414	591	592.15	0.63	0	-266368	683	636	544	497	405	660	521	101	177	100	360	1	1	101396624	556	-0.78	1.15	12	15.79	-699.00	476.00	696	20240116	-21.26	307	20230921	78.50	696	-21.26	20240116	433	26.56	20240105	696	-21.26	20240116	307	78.50	20230921	0.01	N	123840	100	101 억		643014	N	N	0	N	01	N
31	20240116	150815	54	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	552	-39	5	-6.60	9319190278	15718069	63.46	600	696	539	768	414	591	592.90	0.63	0	-297505	683	636	544	497	405	660	521	101	177	100	360	1	1	101396624	560	-0.79	1.16	12	15.50	-699.00	476.00	696	20240116	-20.69	307	20230921	79.80	696	-20.69	20240116	433	27.48	20240105	696	-20.69	20240116	307	79.80	20230921	0.01	N	123840	100	101 억		643014	N	N	0	N	01	N
32	20240116	140817	54	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	554	-37	5	-6.26	9089792147	15303650	61.79	600	696	539	768	414	591	593.97	0.63	0	-361496	683	636	544	497	405	660	521	101	177	100	360	1	1	101396624	562	-0.79	1.16	12	15.09	-699.00	476.00	696	20240116	-20.40	307	20230921	80.46	696	-20.40	20240116	433	27.94	20240105	696	-20.40	20240116	307	80.46	20230921	0.01	N	123840	100	101 억		643014	N	N	0	N	01	N
33	20240116	130818	54	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	550	-41	5	-6.94	8891576810	14944874	60.34	600	696	539	768	414	591	594.97	0.63	0	-392107	683	636	544	497	405	660	521	101	177	100	360	1	1	101396624	558	-0.79	1.16	12	14.74	-699.00	476.00	696	20240116	-20.98	307	20230921	79.15	696	-20.98	20240116	433	27.02	20240105	696	-20.98	20240116	307	79.15	20230921	0.01	N	123840	100	101 억		643014	N	N	0	N	01	N
34	20240116	120817	54	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	553	-38	5	-6.43	8706417000	14608824	58.98	600	696	539	768	414	591	595.99	0.63	0	-360175	683	636	544	497	405	660	521	101	177	100	360	1	1	101396624	561	-0.79	1.16	12	14.41	-699.00	476.00	696	20240116	-20.55	307	20230921	80.13	696	-20.55	20240116	433	27.71	20240105	696	-20.55	20240116	307	80.13	20230921	0.01	N	123840	100	101 억		643014	N	N	0	N	01	N
35	20240116	110815	54	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	554	-37	5	-6.26	8386035843	14033686	56.66	600	696	539	768	414	591	597.59	0.63	0	-376485	683	636	544	497	405	660	521	101	177	100	360	1	1	101396624	562	-0.79	1.16	12	13.84	-699.00	476.00	696	20240116	-20.40	307	20230921	80.46	696	-20.40	20240116	433	27.94	20240105	696	-20.40	20240116	307	80.46	20230921	0.01	N	123840	100	101 억		643014	N	N	0	N	01	N
36	20240116	100815	54	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	541	-50	5	-8.46	7929606077	13203030	53.31	600	696	539	768	414	591	600.63	0.63	0	-374497	683	636	544	497	405	660	521	101	177	100	360	1	1	101396624	549	-0.77	1.14	12	13.02	-699.00	476.00	696	20240116	-22.27	307	20230921	76.22	696	-22.27	20240116	433	24.94	20240105	696	-22.27	20240116	307	76.22	20230921	0.01	N	123840	100	101 억		643014	N	N	0	N	01	N
37	20240116	090813	54	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	600	9	2	1.52	4142614267	6549784	26.45	600	696	592	768	414	591	632.86	0.63	0	-158145	683	636	544	497	405	660	521	101	177	100	360	1	1	101396624	608	-0.86	1.26	12	6.46	-699.00	476.00	696	20240116	-13.79	307	20230921	95.44	696	-13.79	20240116	433	38.57	20240105	696	-13.79	20240116	307	95.44	20230921	0.01	N	123840	100	101 억		643014	N	N	0	N	01	N
38	20240115	160814	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	591	136	1	29.89	13911195662	24424346	605.37	456	591	452	591	319	455	569.56	0.43	0	345427	513	483	467	437	421	476	430	101	136	100	280	1	1	101396624	599	-0.85	1.24	12	24.09	-699.00	476.00	695	20230412	-14.96	307	20230921	92.51	591	0.00	20240115	433	36.49	20240105	695	-14.96	20230412	307	92.51	20230921	0.00	N	123840	100	101 억		440211	N	N	0	N	00	N
39	20240115	150814	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	590	135	2	29.67	12951905756	22784836	564.74	456	591	452	591	319	455	568.44	0.43	0	346703	513	483	467	437	421	476	430	101	136	100	280	1	1	101396624	598	-0.84	1.24	12	22.47	-699.00	476.00	695	20230412	-15.11	307	20230921	92.18	591	-0.17	20240115	433	36.26	20240105	695	-15.11	20230412	307	92.18	20230921	0.00	N	123840	100	101 억		440211	N	N	0	N	00	N
40	20240115	140814	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	580	125	2	27.47	10565816217	18723883	464.08	456	591	452	591	319	455	564.30	0.43	0	136497	513	483	467	437	421	476	430	101	136	100	280	1	1	101396624	588	-0.83	1.22	12	18.47	-699.00	476.00	695	20230412	-16.55	307	20230921	88.93	591	-1.86	20240115	433	33.95	20240105	695	-16.55	20230412	307	88.93	20230921	0.00	N	123840	100	101 억		440211	N	N	0	N	00	N
41	20240115	130812	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	585	130	2	28.57	8974504079	16007255	396.75	456	591	452	591	319	455	560.65	0.43	0	182076	513	483	467	437	421	476	430	101	136	100	280	1	1	101396624	593	-0.84	1.23	12	15.79	-699.00	476.00	695	20230412	-15.83	307	20230921	90.55	591	-1.02	20240115	433	35.10	20240105	695	-15.83	20230412	307	90.55	20230921	0.00	N	123840	100	101 억		440211	N	N	0	N	00	N
42	20240115	120814	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	501	46	2	10.11	496642291	1058802	26.24	456	501	452	591	319	455	469.06	0.43	0	161833	513	483	467	437	421	476	430	101	136	100	280	1	1	101396624	508	-0.72	1.05	12	1.04	-699.00	476.00	695	20230412	-27.91	307	20230921	63.19	569	-11.95	20240111	433	15.70	20240105	695	-27.91	20230412	307	63.19	20230921	0.00	N	123840	100	101 억		440211	Y	N	0	N	00	N
43	20240115	110813	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	465	10	2	2.20	285116685	620425	15.38	456	473	452	591	319	455	459.55	0.43	0	113857	513	483	467	437	421	476	430	101	136	100	280	1	1	101396624	471	-0.67	0.98	12	0.61	-699.00	476.00	695	20230412	-33.09	307	20230921	51.47	569	-18.28	20240111	433	7.39	20240105	695	-33.09	20230412	307	51.47	20230921	0.00	N	123840	100	101 억		440211	N	N	0	N	00	N
44	20240115	100811	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	457	2	2	0.44	106700286	234610	5.81	456	462	452	591	319	455	454.80	0.43	0	13626	513	483	467	437	421	476	430	101	136	100	280	1	1	101396624	463	-0.65	0.96	12	0.23	-699.00	476.00	695	20230412	-34.24	307	20230921	48.86	569	-19.68	20240111	433	5.54	20240105	695	-34.24	20230412	307	48.86	20230921	0.00	N	123840	100	101 억		440211	N	N	0	N	00	N
45	20240115	090813	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	455	0	3	0.00	36937818	81089	2.01	456	462	453	591	319	455	455.52	0.43	0	-5716	513	483	467	437	421	476	430	101	136	100	280	1	1	101396624	461	-0.65	0.96	12	0.08	-699.00	476.00	695	20230412	-34.53	307	20230921	48.21	569	-20.04	20240111	433	5.08	20240105	695	-34.53	20230412	307	48.21	20230921	0.00	N	123840	100	101 억		440211	N	N	0	N	00	N
46	20240112	160824	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	455	-47	5	-9.36	1876135582	4028327	18.05	466	497	451	652	352	502	465.18	0.38	0	33521	626	563	506	443	386	595	475	101	150	100	310	1	1	101396624	461	-0.65	0.96	12	3.97	-699.00	476.00	695	20230412	-34.53	307	20230921	48.21	569	-20.04	20240111	433	5.08	20240105	695	-34.53	20230412	307	48.21	20230921	0.00	N	123840	100	101 억		381529	N	N	0	N	00	N
47	20240112	150811	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	458	-44	5	-8.76	1818472788	3901874	17.48	466	497	451	652	352	502	465.48	0.38	0	30883	626	563	506	443	386	595	475	101	150	100	310	1	1	101396624	464	-0.66	0.96	12	3.85	-699.00	476.00	695	20230412	-34.10	307	20230921	49.19	569	-19.51	20240111	433	5.77	20240105	695	-34.10	20230412	307	49.19	20230921	0.00	N	123840	100	101 억		381529	N	N	0	N	00	N
48	20240112	140810	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	453	-49	5	-9.76	1759663960	3772546	16.90	466	497	451	652	352	502	465.86	0.38	0	28410	626	563	506	443	386	595	475	101	150	100	310	1	1	101396624	459	-0.65	0.95	12	3.72	-699.00	476.00	695	20230412	-34.82	307	20230921	47.56	569	-20.39	20240111	433	4.62	20240105	695	-34.82	20230412	307	47.56	20230921	0.00	N	123840	100	101 억		381529	N	N	0	N	00	N
49	20240112	130807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	455	-47	5	-9.36	1671703692	3578706	16.04	466	497	452	652	352	502	466.53	0.38	0	32919	626	563	506	443	386	595	475	101	150	100	310	1	1	101396624	461	-0.65	0.96	12	3.53	-699.00	476.00	695	20230412	-34.53	307	20230921	48.21	569	-20.04	20240111	433	5.08	20240105	695	-34.53	20230412	307	48.21	20230921	0.00	N	123840	100	101 억		381529	N	N	0	N	00	N
50	20240112	120811	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	458	-44	5	-8.76	1594741800	3409436	15.28	466	497	454	652	352	502	467.12	0.38	0	36428	626	563	506	443	386	595	475	101	150	100	310	1	1	101396624	464	-0.66	0.96	12	3.36	-699.00	476.00	695	20230412	-34.10	307	20230921	49.19	569	-19.51	20240111	433	5.77	20240105	695	-34.10	20230412	307	49.19	20230921	0.00	N	123840	100	101 억		381529	N	N	0	N	00	N
51	20240112	110807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	461	-41	5	-8.17	1489816899	3179680	14.25	466	497	458	652	352	502	467.89	0.38	0	11752	626	563	506	443	386	595	475	101	150	100	310	1	1	101396624	467	-0.66	0.97	12	3.14	-699.00	476.00	695	20230412	-33.67	307	20230921	50.16	569	-18.98	20240111	433	6.47	20240105	695	-33.67	20230412	307	50.16	20230921	0.00	N	123840	100	101 억		381529	N	N	0	N	00	N
52	20240112	100807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	468	-34	5	-6.77	1289288958	2745128	12.30	466	497	460	652	352	502	468.94	0.38	0	-5890	626	563	506	443	386	595	475	101	150	100	310	1	1	101396624	475	-0.67	0.98	12	2.71	-699.00	476.00	695	20230412	-32.66	307	20230921	52.44	569	-17.75	20240111	433	8.08	20240105	695	-32.66	20230412	307	52.44	20230921	0.00	N	123840	100	101 억		381529	N	N	0	N	00	N
53	20240112	090809	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	476	-26	5	-5.18	692586380	1470946	6.59	466	497	460	652	352	502	469.51	0.38	0	-12655	626	563	506	443	386	595	475	101	150	100	310	1	1	101396624	483	-0.68	1.00	12	1.45	-699.00	476.00	695	20230412	-31.51	307	20230921	55.05	569	-16.34	20240111	433	9.93	20240105	695	-31.51	20230412	307	55.05	20230921	0.00	N	123840	100	101 억		381529	N	N	0	N	00	N
54	20240111	160803	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	502	64	2	14.61	12194925190	21870938	49773.42	456	569	449	569	307	438	557.72	0.46	0	-92125	453	445	440	432	427	443	430	101	131	100	270	1	1	101396624	509	-0.72	1.05	12	21.57	-699.00	476.00	695	20230412	-27.77	307	20230921	63.52	569	-11.78	20240111	433	15.94	20240105	695	-27.77	20230412	307	63.52	20230921	0.00	N	123840	100	101 억		464958	N	N	0	N	00	N
55	20240111	150808	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	569	131	1	29.91	10733296806	19160801	43605.74	456	569	449	569	307	438	560.17	0.46	0	-52276	453	445	440	432	427	443	430	101	131	100	270	1	1	101396624	577	-0.81	1.20	12	18.90	-699.00	476.00	695	20230412	-18.13	307	20230921	85.34	569	0.00	20240111	433	31.41	20240105	695	-18.13	20230412	307	85.34	20230921	0.00	N	123840	100	101 억		464958	N	N	0	N	00	N
56	20240111	140806	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	569	131	1	29.91	8903949205	15917253	36224.15	456	569	449	569	307	438	559.39	0.46	0	-7164	453	445	440	432	427	443	430	101	131	100	270	1	1	101396624	577	-0.81	1.20	12	15.70	-699.00	476.00	695	20230412	-18.13	307	20230921	85.34	569	0.00	20240111	433	31.41	20240105	695	-18.13	20230412	307	85.34	20230921	0.00	N	123840	100	101 억		464958	N	N	0	N	00	N
57	20240111	130804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	569	131	1	29.91	7975822224	14280988	32500.37	456	569	449	569	307	438	558.49	0.46	0	-11421	453	445	440	432	427	443	430	101	131	100	270	1	1	101396624	577	-0.81	1.20	12	14.08	-699.00	476.00	695	20230412	-18.13	307	20230921	85.34	569	0.00	20240111	433	31.41	20240105	695	-18.13	20230412	307	85.34	20230921	0.00	N	123840	100	101 억		464958	N	N	0	N	00	N
58	20240111	120805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	569	131	1	29.91	7917598161	14178661	32267.50	456	569	449	569	307	438	558.42	0.46	0	6153	453	445	440	432	427	443	430	101	131	100	270	1	1	101396624	577	-0.81	1.20	12	13.98	-699.00	476.00	695	20230412	-18.13	307	20230921	85.34	569	0.00	20240111	433	31.41	20240105	695	-18.13	20230412	307	85.34	20230921	0.00	N	123840	100	101 억		464958	N	N	0	N	00	N
59	20240111	110807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	569	131	1	29.91	7784719591	13945131	31736.04	456	569	449	569	307	438	558.24	0.46	0	6153	453	445	440	432	427	443	430	101	131	100	270	1	1	101396624	577	-0.81	1.20	12	13.75	-699.00	476.00	695	20230412	-18.13	307	20230921	85.34	569	0.00	20240111	433	31.41	20240105	695	-18.13	20230412	307	85.34	20230921	0.00	N	123840	100	101 억		464958	N	N	0	N	00	N
60	20240111	100805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	569	131	1	29.91	5648146897	10168493	23141.24	456	569	449	569	307	438	555.46	0.46	0	28589	453	445	440	432	427	443	430	101	131	100	270	1	1	101396624	577	-0.81	1.20	12	10.03	-699.00	476.00	695	20230412	-18.13	307	20230921	85.34	569	0.00	20240111	433	31.41	20240105	695	-18.13	20230412	307	85.34	20230921	0.00	N	123840	100	101 억		464958	N	N	0	N	00	N
61	20240111	090805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	449	11	2	2.51	41692702	91827	208.98	456	456	449	569	307	438	454.04	0.46	0	-7891	453	445	440	432	427	443	430	101	131	100	270	1	1	101396624	455	-0.64	0.94	12	0.09	-699.00	476.00	695	20230412	-35.40	307	20230921	46.25	456	0.00	20240103	433	3.70	20240105	695	-35.40	20230412	307	46.25	20230921	0.00	N	123840	100	101 억		464958	N	N	0	N	00	N
62	20240110	160802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	438	-2	5	-0.45	19247476	43941	41.16	446	448	435	572	308	440	438.03	0.47	0	-10363	452	446	443	437	434	444	435	101	132	100	270	1	1	101396624	444	-0.63	0.92	12	0.04	-699.00	476.00	695	20230412	-36.98	307	20230921	42.67	456	-3.95	20240103	433	1.15	20240105	695	-36.98	20230412	307	42.67	20230921	0.00	N	123840	100	101 억		475402	N	N	0	N	00	N
63	20240110	150805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	441	1	2	0.23	18087511	41294	38.68	446	448	435	572	308	440	438.02	0.47	0	-9854	452	446	443	437	434	444	435	101	132	100	270	1	1	101396624	447	-0.63	0.93	12	0.04	-699.00	476.00	695	20230412	-36.55	307	20230921	43.65	456	-3.29	20240103	433	1.85	20240105	695	-36.55	20230412	307	43.65	20230921	0.00	N	123840	100	101 억		475402	N	N	0	N	00	N
64	20240110	140806	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	440	0	3	0.00	15019977	34316	32.14	446	448	435	572	308	440	437.70	0.47	0	-7854	452	446	443	437	434	444	435	101	132	100	270	1	1	101396624	446	-0.63	0.92	12	0.03	-699.00	476.00	695	20230412	-36.69	307	20230921	43.32	456	-3.51	20240103	433	1.62	20240105	695	-36.69	20230412	307	43.32	20230921	0.00	N	123840	100	101 억		475402	N	N	0	N	00	N
65	20240110	130803	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	440	0	3	0.00	14709367	33610	31.48	446	448	435	572	308	440	437.65	0.47	0	-7824	452	446	443	437	434	444	435	101	132	100	270	1	1	101396624	446	-0.63	0.92	12	0.03	-699.00	476.00	695	20230412	-36.69	307	20230921	43.32	456	-3.51	20240103	433	1.62	20240105	695	-36.69	20230412	307	43.32	20230921	0.00	N	123840	100	101 억		475402	N	N	0	N	00	N
66	20240110	120804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	440	0	3	0.00	14237487	32532	30.47	446	448	435	572	308	440	437.65	0.47	0	-7604	452	446	443	437	434	444	435	101	132	100	270	1	1	101396624	446	-0.63	0.92	12	0.03	-699.00	476.00	695	20230412	-36.69	307	20230921	43.32	456	-3.51	20240103	433	1.62	20240105	695	-36.69	20230412	307	43.32	20230921	0.00	N	123840	100	101 억		475402	N	N	0	N	00	N
67	20240110	110803	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	440	0	3	0.00	12288396	28086	26.31	446	448	435	572	308	440	437.53	0.47	0	-7604	452	446	443	437	434	444	435	101	132	100	270	1	1	101396624	446	-0.63	0.92	12	0.03	-699.00	476.00	695	20230412	-36.69	307	20230921	43.32	456	-3.51	20240103	433	1.62	20240105	695	-36.69	20230412	307	43.32	20230921	0.00	N	123840	100	101 억		475402	N	N	0	N	00	N
68	20240110	100802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	437	-3	5	-0.68	8370424	19135	17.92	446	448	435	572	308	440	437.44	0.47	0	-6588	452	446	443	437	434	444	435	101	132	100	270	1	1	101396624	443	-0.63	0.92	12	0.02	-699.00	476.00	695	20230412	-37.12	307	20230921	42.35	456	-4.17	20240103	433	0.92	20240105	695	-37.12	20230412	307	42.35	20230921	0.00	N	123840	100	101 억		475402	N	N	0	N	00	N
69	20240110	090802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	444	4	2	0.91	903554	2027	1.90	446	448	440	572	308	440	445.76	0.47	0	-1004	452	446	443	437	434	444	435	101	132	100	270	1	1	101396624	450	-0.64	0.93	12	0.00	-699.00	476.00	695	20230412	-36.12	307	20230921	44.63	456	-2.63	20240103	433	2.54	20240105	695	-36.12	20230412	307	44.63	20230921	0.00	N	123840	100	101 억		475402	N	N	0	N	00	N
70	20240109	160801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	440	-10	5	-2.22	47141743	106749	175.72	449	449	440	585	315	450	441.61	0.47	0	-4888	466	457	447	438	428	462	443	101	135	100	270	1	1	101396624	446	-0.63	0.92	12	0.11	-699.00	476.00	695	20230412	-36.69	307	20230921	43.32	456	-3.51	20240103	433	1.62	20240105	695	-36.69	20230412	307	43.32	20230921	0.00	N	123840	100	101 억		480748	N	N	0	N	00	N
71	20240109	150802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	444	-6	5	-1.33	37605284	85094	140.07	449	449	440	585	315	450	441.93	0.47	0	-5210	466	457	447	438	428	462	443	101	135	100	270	1	1	101396624	450	-0.64	0.93	12	0.08	-699.00	476.00	695	20230412	-36.12	307	20230921	44.63	456	-2.63	20240103	433	2.54	20240105	695	-36.12	20230412	307	44.63	20230921	0.00	N	123840	100	101 억		480748	N	N	0	N	00	N
72	20240109	140801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	441	-9	5	-2.00	34589998	78282	128.86	449	449	440	585	315	450	441.86	0.47	0	-3600	466	457	447	438	428	462	443	101	135	100	270	1	1	101396624	447	-0.63	0.93	12	0.08	-699.00	476.00	695	20230412	-36.55	307	20230921	43.65	456	-3.29	20240103	433	1.85	20240105	695	-36.55	20230412	307	43.65	20230921	0.00	N	123840	100	101 억		480748	N	N	0	N	00	N
73	20240109	130801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	440	-10	5	-2.22	34113275	77201	127.08	449	449	440	585	315	450	441.88	0.47	0	-3486	466	457	447	438	428	462	443	101	135	100	270	1	1	101396624	446	-0.63	0.92	12	0.08	-699.00	476.00	695	20230412	-36.69	307	20230921	43.32	456	-3.51	20240103	433	1.62	20240105	695	-36.69	20230412	307	43.32	20230921	0.00	N	123840	100	101 억		480748	N	N	0	N	00	N
74	20240109	120807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	442	-8	5	-1.78	24981426	56495	93.00	449	449	440	585	315	450	442.19	0.47	0	-2651	466	457	447	438	428	462	443	101	135	100	270	1	1	101396624	448	-0.63	0.93	12	0.06	-699.00	476.00	695	20230412	-36.40	307	20230921	43.97	456	-3.07	20240103	433	2.08	20240105	695	-36.40	20230412	307	43.97	20230921	0.00	N	123840	100	101 억		480748	N	N	0	N	00	N
75	20240109	110803	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	442	-8	5	-1.78	24464975	55325	91.07	449	449	440	585	315	450	442.20	0.47	0	-2457	466	457	447	438	428	462	443	101	135	100	270	1	1	101396624	448	-0.63	0.93	12	0.05	-699.00	476.00	695	20230412	-36.40	307	20230921	43.97	456	-3.07	20240103	433	2.08	20240105	695	-36.40	20230412	307	43.97	20230921	0.00	N	123840	100	101 억		480748	N	N	0	N	00	N
76	20240109	100802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	441	-9	5	-2.00	17028704	38469	63.32	449	449	440	585	315	450	442.66	0.47	0	-1022	466	457	447	438	428	462	443	101	135	100	270	1	1	101396624	447	-0.63	0.93	12	0.04	-699.00	476.00	695	20230412	-36.55	307	20230921	43.65	456	-3.29	20240103	433	1.85	20240105	695	-36.55	20230412	307	43.65	20230921	0.00	N	123840	100	101 억		480748	N	N	0	N	00	N
77	20240109	090802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	445	-5	5	-1.11	6545741	14711	24.22	449	449	441	585	315	450	444.96	0.47	0	-6455	466	457	447	438	428	462	443	101	135	100	270	1	1	101396624	451	-0.64	0.93	12	0.01	-699.00	476.00	695	20230412	-35.97	307	20230921	44.95	456	-2.41	20240103	433	2.77	20240105	695	-35.97	20230412	307	44.95	20230921	0.00	N	123840	100	101 억		480748	N	N	0	N	00	N
78	20240108	160800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	450	13	2	2.97	26988083	60685	99.24	437	456	437	568	306	437	444.72	0.48	0	-7442	458	447	440	429	422	453	435	101	131	100	270	1	1	101396624	456	-0.64	0.95	12	0.06	-699.00	476.00	695	20230412	-35.25	307	20230921	46.58	456	0.00	20240103	433	3.93	20240105	695	-35.25	20230412	307	46.58	20230921	0.00	N	123840	100	101 억		488473	N	N	0	N	00	N
79	20240108	150801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	443	6	2	1.37	21123221	47570	77.79	437	456	437	568	306	437	444.05	0.48	0	-7217	458	447	440	429	422	453	435	101	131	100	270	1	1	101396624	449	-0.63	0.93	12	0.05	-699.00	476.00	695	20230412	-36.26	307	20230921	44.30	456	0.00	20240103	433	2.31	20240105	695	-36.26	20230412	307	44.30	20230921	0.00	N	123840	100	101 억		488473	N	N	0	N	00	N
80	20240108	140800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	440	3	2	0.69	19827958	44634	72.99	437	456	437	568	306	437	444.23	0.48	0	-5838	458	447	440	429	422	453	435	101	131	100	270	1	1	101396624	446	-0.63	0.92	12	0.04	-699.00	476.00	695	20230412	-36.69	307	20230921	43.32	456	0.00	20240103	433	1.62	20240105	695	-36.69	20230412	307	43.32	20230921	0.00	N	123840	100	101 억		488473	N	N	0	N	00	N
81	20240108	130800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	442	5	2	1.14	12060538	27002	44.16	437	456	437	568	306	437	446.65	0.48	0	-8619	458	447	440	429	422	453	435	101	131	100	270	1	1	101396624	448	-0.63	0.93	12	0.03	-699.00	476.00	695	20230412	-36.40	307	20230921	43.97	456	0.00	20240103	433	2.08	20240105	695	-36.40	20230412	307	43.97	20230921	0.00	N	123840	100	101 억		488473	N	N	0	N	00	N
82	20240108	120801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	444	7	2	1.60	11684462	26153	42.77	437	456	437	568	306	437	446.77	0.48	0	-8619	458	447	440	429	422	453	435	101	131	100	270	1	1	101396624	450	-0.64	0.93	12	0.03	-699.00	476.00	695	20230412	-36.12	307	20230921	44.63	456	0.00	20240103	433	2.54	20240105	695	-36.12	20230412	307	44.63	20230921	0.00	N	123840	100	101 억		488473	N	N	0	N	00	N
83	20240108	110802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	444	7	2	1.60	10035544	22441	36.70	437	456	437	568	306	437	447.20	0.48	0	-8693	458	447	440	429	422	453	435	101	131	100	270	1	1	101396624	450	-0.64	0.93	12	0.02	-699.00	476.00	695	20230412	-36.12	307	20230921	44.63	456	0.00	20240103	433	2.54	20240105	695	-36.12	20230412	307	44.63	20230921	0.00	N	123840	100	101 억		488473	N	N	0	N	00	N
84	20240108	100802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	446	9	2	2.06	8099266	18090	29.58	437	456	437	568	306	437	447.72	0.48	0	-8693	458	447	440	429	422	453	435	101	131	100	270	1	1	101396624	452	-0.64	0.94	12	0.02	-699.00	476.00	695	20230412	-35.83	307	20230921	45.28	456	0.00	20240103	433	3.00	20240105	695	-35.83	20230412	307	45.28	20230921	0.00	N	123840	100	101 억		488473	N	N	0	N	00	N
85	20240108	090759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	437	0	3	0.00	120612	276	0.45	437	437	437	568	306	437	437.00	0.48	0	0	458	447	440	429	422	453	435	101	131	100	270	1	1	101396624	443	-0.63	0.92	12	0.00	-699.00	476.00	695	20230412	-37.12	307	20230921	42.35	456	-4.17	20240103	433	0.92	20240105	695	-37.12	20230412	307	42.35	20230921	0.00	N	123840	100	101 억		488473	N	N	0	N	00	N
86	20240105	160759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	437	-10	5	-2.24	26900702	61151	223.42	433	451	433	581	313	447	439.91	0.49	0	-11484	461	453	448	440	435	451	438	101	134	100	270	1	1	101396624	443	-0.63	0.92	12	0.06	-699.00	476.00	695	20230412	-37.12	307	20230921	42.35	456	-4.17	20240103	433	0.92	20240105	695	-37.12	20230412	307	42.35	20230921	0.00	N	123840	100	101 억		499925	N	N	0	N	00	N
87	20240105	150801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	442	-5	5	-1.12	16808555	38073	139.10	433	451	433	581	313	447	441.48	0.49	0	-12054	461	453	448	440	435	451	438	101	134	100	270	1	1	101396624	448	-0.63	0.93	12	0.04	-699.00	476.00	695	20230412	-36.40	307	20230921	43.97	456	-3.07	20240103	433	2.08	20240105	695	-36.40	20230412	307	43.97	20230921	0.00	N	123840	100	101 억		499925	N	N	0	N	00	N
88	20240105	140758	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	439	-8	5	-1.79	14503524	32845	120.00	433	451	433	581	313	447	441.57	0.49	0	-9280	461	453	448	440	435	451	438	101	134	100	270	1	1	101396624	445	-0.63	0.92	12	0.03	-699.00	476.00	695	20230412	-36.83	307	20230921	43.00	456	-3.73	20240103	433	1.39	20240105	695	-36.83	20230412	307	43.00	20230921	0.00	N	123840	100	101 억		499925	N	N	0	N	00	N
89	20240105	130759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	442	-5	5	-1.12	11039630	24966	91.22	433	451	433	581	313	447	442.19	0.49	0	-7607	461	453	448	440	435	451	438	101	134	100	270	1	1	101396624	448	-0.63	0.93	12	0.02	-699.00	476.00	695	20230412	-36.40	307	20230921	43.97	456	-3.07	20240103	433	2.08	20240105	695	-36.40	20230412	307	43.97	20230921	0.00	N	123840	100	101 억		499925	N	N	0	N	00	N
90	20240105	120759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	443	-4	5	-0.89	10865924	24573	89.78	433	451	433	581	313	447	442.19	0.49	0	-7229	461	453	448	440	435	451	438	101	134	100	270	1	1	101396624	449	-0.63	0.93	12	0.02	-699.00	476.00	695	20230412	-36.26	307	20230921	44.30	456	-2.85	20240103	433	2.31	20240105	695	-36.26	20230412	307	44.30	20230921	0.00	N	123840	100	101 억		499925	N	N	0	N	00	N
91	20240105	110758	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	441	-6	5	-1.34	9673848	21864	79.88	433	451	433	581	313	447	442.46	0.49	0	-6947	461	453	448	440	435	451	438	101	134	100	270	1	1	101396624	447	-0.63	0.93	12	0.02	-699.00	476.00	695	20230412	-36.55	307	20230921	43.65	456	-3.29	20240103	433	1.85	20240105	695	-36.55	20230412	307	43.65	20230921	0.00	N	123840	100	101 억		499925	N	N	0	N	00	N
92	20240105	100801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	444	-3	5	-0.67	4450521	9999	36.53	433	451	433	581	313	447	445.10	0.49	0	-6964	461	453	448	440	435	451	438	101	134	100	270	1	1	101396624	450	-0.64	0.93	12	0.01	-699.00	476.00	695	20230412	-36.12	307	20230921	44.63	456	-2.63	20240103	433	2.54	20240105	695	-36.12	20230412	307	44.63	20230921	0.00	N	123840	100	101 억		499925	N	N	0	N	00	N
93	20240105	090758	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	447	0	3	0.00	739516	1686	6.16	433	450	433	581	313	447	438.62	0.49	0	-560	461	453	448	440	435	451	438	101	134	100	270	1	1	101396624	453	-0.64	0.94	12	0.00	-699.00	476.00	695	20230412	-35.68	307	20230921	45.60	456	-1.97	20240103	433	3.23	20240105	695	-35.68	20230412	307	45.60	20230921	0.00	N	123840	100	101 억		499925	N	N	0	N	00	N
94	20240104	160755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	447	-3	5	-0.67	12247656	27370	19.63	450	456	443	585	315	450	447.48	0.50	0	-4104	466	458	448	440	430	462	444	101	135	100	270	1	1	101396624	453	-0.64	0.94	12	0.03	-699.00	476.00	695	20230412	-35.68	307	20230921	45.60	456	0.00	20240103	438	2.05	20240102	695	-35.68	20230412	307	45.60	20230921	0.00	N	123840	100	101 억		504476	N	N	0	N	00	N
95	20240104	150757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	447	-3	5	-0.67	9579432	21380	15.34	450	456	443	585	315	450	448.06	0.50	0	-3075	466	458	448	440	430	462	444	101	135	100	270	1	1	101396624	453	-0.64	0.94	12	0.02	-699.00	476.00	695	20230412	-35.68	307	20230921	45.60	456	0.00	20240103	438	2.05	20240102	695	-35.68	20230412	307	45.60	20230921	0.00	N	123840	100	101 억		504476	N	N	0	N	00	N
96	20240104	140757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	448	-2	5	-0.44	7189522	16022	11.49	450	456	443	585	315	450	448.73	0.50	0	-2291	466	458	448	440	430	462	444	101	135	100	270	1	1	101396624	454	-0.64	0.94	12	0.02	-699.00	476.00	695	20230412	-35.54	307	20230921	45.93	456	0.00	20240103	438	2.28	20240102	695	-35.54	20230412	307	45.93	20230921	0.00	N	123840	100	101 억		504476	N	N	0	N	00	N
97	20240104	130758	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	448	-2	5	-0.44	5330733	11854	8.50	450	456	443	585	315	450	449.70	0.50	0	-2291	466	458	448	440	430	462	444	101	135	100	270	1	1	101396624	454	-0.64	0.94	12	0.01	-699.00	476.00	695	20230412	-35.54	307	20230921	45.93	456	0.00	20240103	438	2.28	20240102	695	-35.54	20230412	307	45.93	20230921	0.00	N	123840	100	101 억		504476	N	N	0	N	00	N
98	20240104	120755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	445	-5	5	-1.11	5143148	11434	8.20	450	456	443	585	315	450	449.81	0.50	0	-2291	466	458	448	440	430	462	444	101	135	100	270	1	1	101396624	451	-0.64	0.93	12	0.01	-699.00	476.00	695	20230412	-35.97	307	20230921	44.95	456	0.00	20240103	438	1.60	20240102	695	-35.97	20230412	307	44.95	20230921	0.00	N	123840	100	101 억		504476	N	N	0	N	00	N
99	20240104	110754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	445	-5	5	-1.11	4878746	10840	7.78	450	456	443	585	315	450	450.07	0.50	0	-2291	466	458	448	440	430	462	444	101	135	100	270	1	1	101396624	451	-0.64	0.93	12	0.01	-699.00	476.00	695	20230412	-35.97	307	20230921	44.95	456	0.00	20240103	438	1.60	20240102	695	-35.97	20230412	307	44.95	20230921	0.00	N	123840	100	101 억		504476	N	N	0	N	00	N
100	20240104	100754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	449	-1	5	-0.22	4445298	9866	7.08	450	456	443	585	315	450	450.57	0.50	0	-2291	466	458	448	440	430	462	444	101	135	100	270	1	1	101396624	455	-0.64	0.94	12	0.01	-699.00	476.00	695	20230412	-35.40	307	20230921	46.25	456	0.00	20240103	438	2.51	20240102	695	-35.40	20230412	307	46.25	20230921	0.00	N	123840	100	101 억		504476	N	N	0	N	00	N
101	20240104	090758	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	454	4	2	0.89	1014482	2244	1.61	450	455	449	585	315	450	452.09	0.50	0	-756	466	458	448	440	430	462	444	101	135	100	270	1	1	101396624	460	-0.65	0.95	12	0.00	-699.00	476.00	695	20230412	-34.68	307	20230921	47.88	456	-0.44	20240103	438	3.65	20240102	695	-34.68	20230412	307	47.88	20230921	0.00	N	123840	100	101 억		504476	N	N	0	N	00	N
102	20240103	160754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	450	2	2	0.45	61956567	139388	346.29	448	456	438	582	314	448	444.49	0.52	0	-19024	456	452	445	441	434	454	443	101	134	100	270	1	1	101396624	456	-0.64	0.95	12	0.14	-699.00	476.00	695	20230412	-35.25	307	20230921	46.58	456	-1.32	20240103	438	2.74	20240103	695	-35.25	20230412	307	46.58	20230921	0.00	N	123840	100	101 억		524274	N	N	0	N	00	N
103	20240103	150752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	447	-1	5	-0.22	46976893	106165	263.75	448	448	438	582	314	448	442.49	0.52	0	-16318	456	452	445	441	434	454	443	101	134	100	270	1	1	101396624	453	-0.64	0.94	12	0.10	-699.00	476.00	695	20230412	-35.68	307	20230921	45.60	449	-0.45	20240102	438	2.05	20240103	695	-35.68	20230412	307	45.60	20230921	0.00	N	123840	100	101 억		524274	N	N	0	N	00	N
104	20240103	140749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	445	-3	5	-0.67	39149563	88563	220.02	448	448	438	582	314	448	442.05	0.52	0	-16467	456	452	445	441	434	454	443	101	134	100	270	1	1	101396624	451	-0.64	0.93	12	0.09	-699.00	476.00	695	20230412	-35.97	307	20230921	44.95	449	-0.89	20240102	438	1.60	20240103	695	-35.97	20230412	307	44.95	20230921	0.00	N	123840	100	101 억		524274	N	N	0	N	00	N
105	20240103	130753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	444	-4	5	-0.89	32116406	72703	180.62	448	448	438	582	314	448	441.75	0.52	0	-16408	456	452	445	441	434	454	443	101	134	100	270	1	1	101396624	450	-0.64	0.93	12	0.07	-699.00	476.00	695	20230412	-36.12	307	20230921	44.63	449	-1.11	20240102	438	1.37	20240103	695	-36.12	20230412	307	44.63	20230921	0.00	N	123840	100	101 억		524274	N	N	0	N	00	N
106	20240103	120755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	442	-6	5	-1.34	29266332	66270	164.64	448	448	438	582	314	448	441.62	0.52	0	-16390	456	452	445	441	434	454	443	101	134	100	270	1	1	101396624	448	-0.63	0.93	12	0.07	-699.00	476.00	695	20230412	-36.40	307	20230921	43.97	449	-1.56	20240102	438	0.91	20240103	695	-36.40	20230412	307	43.97	20230921	0.00	N	123840	100	101 억		524274	N	N	0	N	00	N
107	20240103	110751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	443	-5	5	-1.12	27910685	63202	157.02	448	448	438	582	314	448	441.61	0.52	0	-16390	456	452	445	441	434	454	443	101	134	100	270	1	1	101396624	449	-0.63	0.93	12	0.06	-699.00	476.00	695	20230412	-36.26	307	20230921	44.30	449	-1.34	20240102	438	1.14	20240103	695	-36.26	20230412	307	44.30	20230921	0.00	N	123840	100	101 억		524274	N	N	0	N	00	N
108	20240103	100752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	443	-5	5	-1.12	11313251	25487	63.32	448	448	443	582	314	448	443.88	0.52	0	-11174	456	452	445	441	434	454	443	101	134	100	270	1	1	101396624	449	-0.63	0.93	12	0.03	-699.00	476.00	695	20230412	-36.26	307	20230921	44.30	449	-1.34	20240102	438	1.14	20240102	695	-36.26	20230412	307	44.30	20230921	0.00	N	123840	100	101 억		524274	N	N	0	N	00	N
109	20240103	090751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	446	-2	5	-0.45	338525	756	1.88	448	448	446	582	314	448	447.78	0.52	0	-120	456	452	445	441	434	454	443	101	134	100	270	1	1	101396624	452	-0.64	0.94	12	0.00	-699.00	476.00	695	20230412	-35.83	307	20230921	45.28	449	-0.67	20240102	438	1.83	20240102	695	-35.83	20230412	307	45.28	20230921	0.00	N	123840	100	101 억		524274	N	N	0	N	00	N
110	20240102	160751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	448	8	2	1.82	17928165	40252	81.48	440	449	438	572	308	440	445.38	0.52	0	-638	454	447	442	435	430	444	432	101	132	100	270	1	1	101396624	454	-0.64	0.94	12	0.04	-699.00	476.00	695	20230412	-35.54	307	20230921	45.93	449	-0.22	20240102	438	2.28	20240102	695	-35.54	20230412	307	45.93	20230921	0.00	N	123840	100	101 억		525766	N	N	0	N	00	N
111	20240102	150751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	445	5	2	1.14	15414749	34634	70.11	440	449	438	572	308	440	445.08	0.52	0	-1065	454	447	442	435	430	444	432	101	132	100	270	1	1	101396624	451	-0.64	0.93	12	0.03	-699.00	476.00	695	20230412	-35.97	307	20230921	44.95	449	-0.89	20240102	438	1.60	20240102	695	-35.97	20230412	307	44.95	20230921	0.00	N	123840	100	101 억		525766	N	N	0	N	00	N
112	20240102	140752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	445	5	2	1.14	7336859	16588	33.58	440	447	438	572	308	440	442.30	0.52	0	-1220	454	447	442	435	430	444	432	101	132	100	270	1	1	101396624	451	-0.64	0.93	12	0.02	-699.00	476.00	695	20230412	-35.97	307	20230921	44.95	447	-0.45	20240102	438	1.60	20240102	695	-35.97	20230412	307	44.95	20230921	0.00	N	123840	100	101 억		525766	N	N	0	N	00	N
113	20240102	130746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	442	2	2	0.45	4891558	11088	22.44	440	447	438	572	308	440	441.16	0.52	0	-1176	454	447	442	435	430	444	432	101	132	100	270	1	1	101396624	448	-0.63	0.93	12	0.01	-699.00	476.00	695	20230412	-36.40	307	20230921	43.97	447	-1.12	20240102	438	0.91	20240102	695	-36.40	20230412	307	43.97	20230921	0.00	N	123840	100	101 억		525766	N	N	0	N	00	N
114	20240102	120746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	442	2	2	0.45	3983156	9033	18.28	440	447	438	572	308	440	440.96	0.52	0	-1107	454	447	442	435	430	444	432	101	132	100	270	1	1	101396624	448	-0.63	0.93	12	0.01	-699.00	476.00	695	20230412	-36.40	307	20230921	43.97	447	-1.12	20240102	438	0.91	20240102	695	-36.40	20230412	307	43.97	20230921	0.00	N	123840	100	101 억		525766	N	N	0	N	00	N
115	20240102	110747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	442	2	2	0.45	2231330	5071	10.26	440	447	438	572	308	440	440.02	0.52	0	-840	454	447	442	435	430	444	432	101	132	100	270	1	1	101396624	448	-0.63	0.93	12	0.01	-699.00	476.00	695	20230412	-36.40	307	20230921	43.97	447	-1.12	20240102	438	0.91	20240102	695	-36.40	20230412	307	43.97	20230921	0.00	N	123840	100	101 억		525766	N	N	0	N	00	N
116	20240102	100738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	440	0	3	0.00	1693446	3855	7.80	440	440	438	572	308	440	439.29	0.52	0	-250	454	447	442	435	430	444	432	101	132	100	270	1	1	101396624	446	-0.63	0.92	12	0.00	-699.00	476.00	695	20230412	-36.69	307	20230921	43.32	440	0.00	20240102	438	0.46	20240102	695	-36.69	20230412	307	43.32	20230921	0.00	N	123840	100	101 억		525766	N	N	0	N	00	N
117	20240102	090730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	440	0	3	0.00	0	0	0.00	0	0	0	572	308	440	0.00	0.52	0	0	454	447	442	435	430	444	432	101	132	100	270	1	1	101396624	446	-0.63	0.92	12	0.00	-699.00	476.00	695	20230412	-36.69	307	20230921	43.32	0	0.00	0	0	0.00	0	695	-36.69	20230412	307	43.32	20230921	0.00	N	123840	100	101 억		525766	N	N	0	N	00	N