KissMeData/101680/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	120754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2925	0	3	0.00	82047675	27933	60.39	3015	3030	2805	3800	2050	2925	2937.30	0.50	0	-2823	3191	3057	2986	2852	2781	3125	2920	42	875	500	1810	5	1	8404000	246	47.95	0.50	12	0.33	61.00	5839.00	6540	20230414	-55.28	2005	20231023	45.89	4565	-35.93	20240104	2495	17.23	20240102	6540	-55.28	20230414	1440	103.12	20230125	0.00	N	101680	500	42 억		42208	N	N	0	N	00	N
3	20240123	110751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2935	10	2	0.34	78731930	26800	57.94	3015	3030	2805	3800	2050	2925	2937.76	0.50	0	-2638	3191	3057	2986	2852	2781	3125	2920	42	875	500	1810	5	1	8404000	247	48.11	0.50	12	0.32	61.00	5839.00	6540	20230414	-55.12	2005	20231023	46.38	4565	-35.71	20240104	2495	17.64	20240102	6540	-55.12	20230414	1440	103.82	20230125	0.00	N	101680	500	42 억		42208	N	N	0	N	00	N
4	20240123	100751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2900	-25	5	-0.85	53283890	17987	38.89	3015	3030	2900	3800	2050	2925	2962.36	0.50	0	-3229	3191	3057	2986	2852	2781	3125	2920	42	875	500	1810	5	1	8404000	244	47.54	0.50	12	0.21	61.00	5839.00	6540	20230414	-55.66	2005	20231023	44.64	4565	-36.47	20240104	2495	16.23	20240102	6540	-55.66	20230414	1440	101.39	20230125	0.00	N	101680	500	42 억		42208	N	N	0	N	00	N
5	20240123	090752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3000	75	2	2.56	11626830	3864	8.35	3015	3030	2965	3800	2050	2925	3009.01	0.50	0	-2430	3191	3057	2986	2852	2781	3125	2920	42	875	500	1810	5	1	8404000	252	49.18	0.51	12	0.05	61.00	5839.00	6540	20230414	-54.13	2005	20231023	49.63	4565	-34.28	20240104	2495	20.24	20240102	6540	-54.13	20230414	1440	108.33	20230125	0.00	N	101680	500	42 억		42208	N	N	0	N	00	N
6	20240119	160746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2930	-85	5	-2.82	187452955	62601	86.94	3015	3085	2895	3915	2115	3015	2994.52	0.51	0	5217	3238	3126	3063	2951	2888	3102	2927	42	900	500	1860	5	1	8404000	246	48.03	0.50	12	0.74	61.00	5839.00	6540	20230414	-55.20	2005	20231023	46.13	4565	-35.82	20240104	2495	17.43	20240102	6540	-55.20	20230414	1440	103.47	20230119	0.00	N	101680	500	42 억		42957	N	N	0	N	00	N
7	20240119	150748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2955	-60	5	-1.99	171410550	57117	79.32	3015	3085	2895	3915	2115	3015	3001.04	0.51	0	4816	3238	3126	3063	2951	2888	3102	2927	42	900	500	1860	5	1	8404000	248	48.44	0.51	12	0.68	61.00	5839.00	6540	20230414	-54.82	2005	20231023	47.38	4565	-35.27	20240104	2495	18.44	20240102	6540	-54.82	20230414	1440	105.21	20230119	0.00	N	101680	500	42 억		42957	N	N	0	N	00	N
8	20240119	140747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2915	-100	5	-3.32	145625110	48302	67.08	3015	3085	2900	3915	2115	3015	3014.89	0.51	0	5282	3238	3126	3063	2951	2888	3102	2927	42	900	500	1860	5	1	8404000	245	47.79	0.50	12	0.57	61.00	5839.00	6540	20230414	-55.43	2005	20231023	45.39	4565	-36.14	20240104	2495	16.83	20240102	6540	-55.43	20230414	1440	102.43	20230119	0.00	N	101680	500	42 억		42957	N	N	0	N	00	N
9	20240119	130747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3025	10	2	0.33	121131730	40032	55.59	3015	3085	2900	3915	2115	3015	3025.87	0.51	0	5092	3238	3126	3063	2951	2888	3102	2927	42	900	500	1860	5	1	8404000	254	49.59	0.52	12	0.48	61.00	5839.00	6540	20230414	-53.75	2005	20231023	50.87	4565	-33.73	20240104	2495	21.24	20240102	6540	-53.75	20230414	1440	110.07	20230119	0.00	N	101680	500	42 억		42957	N	N	0	N	00	N
10	20240119	120751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3000	-15	5	-0.50	117458525	38814	53.90	3015	3085	2900	3915	2115	3015	3026.19	0.51	0	5691	3238	3126	3063	2951	2888	3102	2927	42	900	500	1860	5	1	8404000	252	49.18	0.51	12	0.46	61.00	5839.00	6540	20230414	-54.13	2005	20231023	49.63	4565	-34.28	20240104	2495	20.24	20240102	6540	-54.13	20230414	1440	108.33	20230119	0.00	N	101680	500	42 억		42957	N	N	0	N	00	N
11	20240119	110749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3035	20	2	0.66	113683655	37557	52.16	3015	3085	2900	3915	2115	3015	3026.96	0.51	0	5865	3238	3126	3063	2951	2888	3102	2927	42	900	500	1860	5	1	8404000	255	49.75	0.52	12	0.45	61.00	5839.00	6540	20230414	-53.59	2005	20231023	51.37	4565	-33.52	20240104	2495	21.64	20240102	6540	-53.59	20230414	1440	110.76	20230119	0.00	N	101680	500	42 억		42957	N	N	0	N	00	N
12	20240119	100753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3030	15	2	0.50	84925630	28072	38.98	3015	3085	2900	3915	2115	3015	3025.28	0.51	0	8957	3238	3126	3063	2951	2888	3102	2927	42	900	500	1860	5	1	8404000	255	49.67	0.52	12	0.33	61.00	5839.00	6540	20230414	-53.67	2005	20231023	51.12	4565	-33.63	20240104	2495	21.44	20240102	6540	-53.67	20230414	1440	110.42	20230119	0.00	N	101680	500	42 억		42957	N	N	0	N	00	N
13	20240119	090746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3035	20	2	0.66	17951910	5946	8.26	3015	3050	3005	3915	2115	3015	3019.16	0.51	0	3689	3238	3126	3063	2951	2888	3102	2927	42	900	500	1860	5	1	8404000	255	49.75	0.52	12	0.07	61.00	5839.00	6540	20230414	-53.59	2005	20231023	51.37	4565	-33.52	20240104	2495	21.64	20240102	6540	-53.59	20230414	1440	110.76	20230119	0.00	N	101680	500	42 억		42957	N	N	0	N	00	N
14	20240118	160745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3015	0	3	0.00	219439240	71259	57.77	3015	3175	3000	3915	2115	3015	3080.46	0.45	0	5494	3351	3182	3011	2842	2671	3097	2757	42	900	500	1860	5	1	8404000	253	49.43	0.52	12	0.85	61.00	5839.00	6540	20230414	-53.90	2005	20231023	50.37	4565	-33.95	20240104	2495	20.84	20240102	6540	-53.90	20230414	1440	109.38	20230118	0.00	N	101680	500	42 억		37463	N	N	0	N	00	N
15	20240118	150746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3140	125	2	4.15	188622420	61099	49.54	3015	3175	3000	3915	2115	3015	3087.16	0.45	0	4606	3351	3182	3011	2842	2671	3097	2757	42	900	500	1860	5	1	8404000	264	51.48	0.54	12	0.73	61.00	5839.00	6540	20230414	-51.99	2005	20231023	56.61	4565	-31.22	20240104	2495	25.85	20240102	6540	-51.99	20230414	1440	118.06	20230118	0.00	N	101680	500	42 억		37463	N	N	0	N	00	N
16	20240118	140746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3100	85	2	2.82	159699500	51843	42.03	3015	3175	3000	3915	2115	3015	3080.44	0.45	0	2732	3351	3182	3011	2842	2671	3097	2757	42	900	500	1860	5	1	8404000	261	50.82	0.53	12	0.62	61.00	5839.00	6540	20230414	-52.60	2005	20231023	54.61	4565	-32.09	20240104	2495	24.25	20240102	6540	-52.60	20230414	1440	115.28	20230118	0.00	N	101680	500	42 억		37463	N	N	0	N	00	N
17	20240118	130745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3095	80	2	2.65	121962840	39699	32.19	3015	3175	3000	3915	2115	3015	3072.19	0.45	0	3396	3351	3182	3011	2842	2671	3097	2757	42	900	500	1860	5	1	8404000	260	50.74	0.53	12	0.47	61.00	5839.00	6540	20230414	-52.68	2005	20231023	54.36	4565	-32.20	20240104	2495	24.05	20240102	6540	-52.68	20230414	1440	114.93	20230118	0.00	N	101680	500	42 억		37463	N	N	0	N	00	N
18	20240118	120747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3105	90	2	2.99	113246925	36890	29.91	3015	3175	3000	3915	2115	3015	3069.85	0.45	0	5371	3351	3182	3011	2842	2671	3097	2757	42	900	500	1860	5	1	8404000	261	50.90	0.53	12	0.44	61.00	5839.00	6540	20230414	-52.52	2005	20231023	54.86	4565	-31.98	20240104	2495	24.45	20240102	6540	-52.52	20230414	1440	115.62	20230118	0.00	N	101680	500	42 억		37463	N	N	0	N	00	N
19	20240118	110748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3125	110	2	3.65	88159975	28831	23.37	3015	3140	3000	3915	2115	3015	3057.82	0.45	0	5324	3351	3182	3011	2842	2671	3097	2757	42	900	500	1860	5	1	8404000	263	51.23	0.54	12	0.34	61.00	5839.00	6540	20230414	-52.22	2005	20231023	55.86	4565	-31.54	20240104	2495	25.25	20240102	6540	-52.22	20230414	1440	117.01	20230118	0.00	N	101680	500	42 억		37463	N	N	0	N	00	N
20	20240118	100744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3050	35	2	1.16	58997430	19327	15.67	3015	3115	3000	3915	2115	3015	3052.59	0.45	0	1014	3351	3182	3011	2842	2671	3097	2757	42	900	500	1860	5	1	8404000	256	50.00	0.52	12	0.23	61.00	5839.00	6540	20230414	-53.36	2005	20231023	52.12	4565	-33.19	20240104	2495	22.24	20240102	6540	-53.36	20230414	1440	111.81	20230118	0.00	N	101680	500	42 억		37463	N	N	0	N	00	N
21	20240118	090745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3045	30	2	1.00	17751150	5833	4.73	3015	3115	3015	3915	2115	3015	3043.23	0.45	0	419	3351	3182	3011	2842	2671	3097	2757	42	900	500	1860	5	1	8404000	256	49.92	0.52	12	0.07	61.00	5839.00	6540	20230414	-53.44	2005	20231023	51.87	4565	-33.30	20240104	2495	22.04	20240102	6540	-53.44	20230414	1440	111.46	20230118	0.00	N	101680	500	42 억		37463	N	N	0	N	00	N
22	20240117	160743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3015	-170	5	-5.34	368407820	122941	153.45	3155	3180	2840	4140	2230	3185	2996.59	0.35	0	9349	3351	3267	3196	3112	3041	3232	3077	42	955	500	1970	5	1	8404000	253	49.43	0.52	12	1.46	61.00	5839.00	6540	20230414	-53.90	2005	20231023	50.37	4565	-33.95	20240104	2495	20.84	20240102	6540	-53.90	20230414	1440	109.38	20230117	0.00	N	101680	500	42 억		29470	N	N	0	N	00	N
23	20240117	150746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3025	-160	5	-5.02	358957575	119808	149.54	3155	3180	2840	4140	2230	3185	2996.11	0.35	0	9452	3351	3267	3196	3112	3041	3232	3077	42	955	500	1970	5	1	8404000	254	49.59	0.52	12	1.43	61.00	5839.00	6540	20230414	-53.75	2005	20231023	50.87	4565	-33.73	20240104	2495	21.24	20240102	6540	-53.75	20230414	1440	110.07	20230117	0.00	N	101680	500	42 억		29470	N	N	0	N	00	N
24	20240117	140744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2985	-200	5	-6.28	338986345	113122	141.20	3155	3180	2840	4140	2230	3185	2996.64	0.35	0	8671	3351	3267	3196	3112	3041	3232	3077	42	955	500	1970	5	1	8404000	251	48.93	0.51	12	1.35	61.00	5839.00	6540	20230414	-54.36	2005	20231023	48.88	4565	-34.61	20240104	2495	19.64	20240102	6540	-54.36	20230414	1440	107.29	20230117	0.00	N	101680	500	42 억		29470	N	N	0	N	00	N
25	20240117	130744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2970	-215	5	-6.75	326293760	108857	135.87	3155	3180	2840	4140	2230	3185	2997.45	0.35	0	9150	3351	3267	3196	3112	3041	3232	3077	42	955	500	1970	5	1	8404000	250	48.69	0.51	12	1.30	61.00	5839.00	6540	20230414	-54.59	2005	20231023	48.13	4565	-34.94	20240104	2495	19.04	20240102	6540	-54.59	20230414	1440	106.25	20230117	0.00	N	101680	500	42 억		29470	N	N	0	N	00	N
26	20240117	120745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2985	-200	5	-6.28	314386890	104852	130.88	3155	3180	2840	4140	2230	3185	2998.39	0.35	0	8397	3351	3267	3196	3112	3041	3232	3077	42	955	500	1970	5	1	8404000	251	48.93	0.51	12	1.25	61.00	5839.00	6540	20230414	-54.36	2005	20231023	48.88	4565	-34.61	20240104	2495	19.64	20240102	6540	-54.36	20230414	1440	107.29	20230117	0.00	N	101680	500	42 억		29470	N	N	0	N	00	N
27	20240117	110746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2985	-200	5	-6.28	297675575	99230	123.86	3155	3180	2840	4140	2230	3185	2999.85	0.35	0	9516	3351	3267	3196	3112	3041	3232	3077	42	955	500	1970	5	1	8404000	251	48.93	0.51	12	1.18	61.00	5839.00	6540	20230414	-54.36	2005	20231023	48.88	4565	-34.61	20240104	2495	19.64	20240102	6540	-54.36	20230414	1440	107.29	20230117	0.00	N	101680	500	42 억		29470	N	N	0	N	00	N
28	20240117	100742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2955	-230	5	-7.22	166064555	54636	68.20	3155	3180	2880	4140	2230	3185	3039.47	0.35	0	3704	3351	3267	3196	3112	3041	3232	3077	42	955	500	1970	5	1	8404000	248	48.44	0.51	12	0.65	61.00	5839.00	6540	20230414	-54.82	2005	20231023	47.38	4565	-35.27	20240104	2495	18.44	20240102	6540	-54.82	20230414	1440	105.21	20230117	0.00	N	101680	500	42 억		29470	N	N	0	N	00	N
29	20240117	090746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3125	-60	5	-1.88	21944890	6983	8.72	3155	3180	3125	4140	2230	3185	3142.62	0.35	0	-3873	3351	3267	3196	3112	3041	3232	3077	42	955	500	1970	5	1	8404000	263	51.23	0.54	12	0.08	61.00	5839.00	6540	20230414	-52.22	2005	20231023	55.86	4565	-31.54	20240104	2495	25.25	20240102	6540	-52.22	20230414	1440	117.01	20230117	0.00	N	101680	500	42 억		29470	N	N	0	N	00	N
30	20240116	160742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3185	-70	5	-2.15	254324335	79916	12.94	3235	3280	3125	4230	2280	3255	3182.39	0.31	0	3651	3925	3590	3360	3025	2795	3757	3192	42	975	500	2010	5	1	8404000	268	52.21	0.55	12	0.95	61.00	5839.00	6540	20230414	-51.30	2005	20231023	58.85	4565	-30.23	20240104	2495	27.66	20240102	6540	-51.30	20230414	1440	121.18	20230116	0.00	N	101680	500	42 억		25819	N	N	0	N	00	N
31	20240116	150741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3135	-120	5	-3.69	248715245	78149	12.65	3235	3280	3125	4230	2280	3255	3182.58	0.31	0	3842	3925	3590	3360	3025	2795	3757	3192	42	975	500	2010	5	1	8404000	263	51.39	0.54	12	0.93	61.00	5839.00	6540	20230414	-52.06	2005	20231023	56.36	4565	-31.33	20240104	2495	25.65	20240102	6540	-52.06	20230414	1440	117.71	20230116	0.00	N	101680	500	42 억		25819	N	N	0	N	00	N
32	20240116	140743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3170	-85	5	-2.61	221089470	69355	11.23	3235	3280	3130	4230	2280	3255	3187.79	0.31	0	2407	3925	3590	3360	3025	2795	3757	3192	42	975	500	2010	5	1	8404000	266	51.97	0.54	12	0.83	61.00	5839.00	6540	20230414	-51.53	2005	20231023	58.10	4565	-30.56	20240104	2495	27.05	20240102	6540	-51.53	20230414	1440	120.14	20230116	0.00	N	101680	500	42 억		25819	N	N	0	N	00	N
33	20240116	130744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3150	-105	5	-3.23	197316615	61812	10.01	3235	3280	3130	4230	2280	3255	3192.21	0.31	0	3214	3925	3590	3360	3025	2795	3757	3192	42	975	500	2010	5	1	8404000	265	51.64	0.54	12	0.74	61.00	5839.00	6540	20230414	-51.83	2005	20231023	57.11	4565	-31.00	20240104	2495	26.25	20240102	6540	-51.83	20230414	1440	118.75	20230116	0.00	N	101680	500	42 억		25819	N	N	0	N	00	N
34	20240116	120742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3160	-95	5	-2.92	178655650	55866	9.05	3235	3280	3130	4230	2280	3255	3197.93	0.31	0	3358	3925	3590	3360	3025	2795	3757	3192	42	975	500	2010	5	1	8404000	266	51.80	0.54	12	0.66	61.00	5839.00	6540	20230414	-51.68	2005	20231023	57.61	4565	-30.78	20240104	2495	26.65	20240102	6540	-51.68	20230414	1440	119.44	20230116	0.00	N	101680	500	42 억		25819	N	N	0	N	00	N
35	20240116	110740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3170	-85	5	-2.61	140547325	43801	7.09	3235	3280	3130	4230	2280	3255	3208.77	0.31	0	1381	3925	3590	3360	3025	2795	3757	3192	42	975	500	2010	5	1	8404000	266	51.97	0.54	12	0.52	61.00	5839.00	6540	20230414	-51.53	2005	20231023	58.10	4565	-30.56	20240104	2495	27.05	20240102	6540	-51.53	20230414	1440	120.14	20230116	0.00	N	101680	500	42 억		25819	N	N	0	N	00	N
36	20240116	100742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3165	-90	5	-2.76	105644855	32768	5.31	3235	3280	3130	4230	2280	3255	3224.03	0.31	0	-767	3925	3590	3360	3025	2795	3757	3192	42	975	500	2010	5	1	8404000	266	51.89	0.54	12	0.39	61.00	5839.00	6540	20230414	-51.61	2005	20231023	57.86	4565	-30.67	20240104	2495	26.85	20240102	6540	-51.61	20230414	1440	119.79	20230116	0.00	N	101680	500	42 억		25819	N	N	0	N	00	N
37	20240116	090740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3240	-15	5	-0.46	19106330	5893	0.95	3235	3270	3230	4230	2280	3255	3242.21	0.31	0	-100	3925	3590	3360	3025	2795	3757	3192	42	975	500	2010	5	1	8404000	272	53.11	0.55	12	0.07	61.00	5839.00	6540	20230414	-50.46	2005	20231023	61.60	4565	-29.03	20240104	2495	29.86	20240102	6540	-50.46	20230414	1440	125.00	20230116	0.00	N	101680	500	42 억		25819	N	N	0	N	00	N
38	20240115	160740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3255	70	2	2.20	2097217935	616660	182.40	3180	3695	3130	4140	2230	3185	3400.97	0.25	0	4432	3771	3477	3316	3022	2861	3397	2942	42	955	500	1970	5	1	8404000	274	53.36	0.56	12	7.34	61.00	5839.00	6540	20230414	-50.23	2005	20231023	62.34	4565	-28.70	20240104	2495	30.46	20240102	6540	-50.23	20230414	1440	126.04	20230116	0.00	N	101680	500	42 억		21406	N	N	0	N	00	N
39	20240115	150740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3230	45	2	1.41	2056028950	603978	178.65	3180	3695	3130	4140	2230	3185	3404.15	0.25	0	3606	3771	3477	3316	3022	2861	3397	2942	42	955	500	1970	5	1	8404000	271	52.95	0.55	12	7.19	61.00	5839.00	6540	20230414	-50.61	2005	20231023	61.10	4565	-29.24	20240104	2495	29.46	20240102	6540	-50.61	20230414	1440	124.31	20230116	0.00	N	101680	500	42 억		21406	N	N	0	N	00	N
40	20240115	140741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3230	45	2	1.41	2011912240	590303	174.61	3180	3695	3130	4140	2230	3185	3408.27	0.25	0	7687	3771	3477	3316	3022	2861	3397	2942	42	955	500	1970	5	1	8404000	271	52.95	0.55	12	7.02	61.00	5839.00	6540	20230414	-50.61	2005	20231023	61.10	4565	-29.24	20240104	2495	29.46	20240102	6540	-50.61	20230414	1440	124.31	20230116	0.00	N	101680	500	42 억		21406	N	N	0	N	00	N
41	20240115	130739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3230	45	2	1.41	1948098265	570333	168.70	3180	3695	3130	4140	2230	3185	3415.72	0.25	0	8358	3771	3477	3316	3022	2861	3397	2942	42	955	500	1970	5	1	8404000	271	52.95	0.55	12	6.79	61.00	5839.00	6540	20230414	-50.61	2005	20231023	61.10	4565	-29.24	20240104	2495	29.46	20240102	6540	-50.61	20230414	1440	124.31	20230116	0.00	N	101680	500	42 억		21406	N	N	0	N	00	N
42	20240115	120740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3250	65	2	2.04	1887452745	551554	163.15	3180	3695	3130	4140	2230	3185	3422.06	0.25	0	10697	3771	3477	3316	3022	2861	3397	2942	42	955	500	1970	5	1	8404000	273	53.28	0.56	12	6.56	61.00	5839.00	6540	20230414	-50.31	2005	20231023	62.09	4565	-28.81	20240104	2495	30.26	20240102	6540	-50.31	20230414	1440	125.69	20230116	0.00	N	101680	500	42 억		21406	N	N	0	N	00	N
43	20240115	110739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3365	180	2	5.65	1724372665	501708	148.40	3180	3695	3130	4140	2230	3185	3437.00	0.25	0	-2497	3771	3477	3316	3022	2861	3397	2942	42	955	500	1970	5	1	8404000	283	55.16	0.58	12	5.97	61.00	5839.00	6540	20230414	-48.55	2005	20231023	67.83	4565	-26.29	20240104	2495	34.87	20240102	6540	-48.55	20230414	1440	133.68	20230116	0.00	N	101680	500	42 억		21406	N	N	0	N	00	N
44	20240115	100737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3550	365	2	11.46	959139355	277603	82.11	3180	3695	3130	4140	2230	3185	3455.08	0.25	0	-2602	3771	3477	3316	3022	2861	3397	2942	42	955	500	1970	5	1	8404000	298	58.20	0.61	12	3.30	61.00	5839.00	6540	20230414	-45.72	2005	20231023	77.06	4565	-22.23	20240104	2495	42.28	20240102	6540	-45.72	20230414	1440	146.53	20230116	0.00	N	101680	500	42 억		21406	N	N	0	N	00	N
45	20240115	090739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3135	-50	5	-1.57	43758770	13843	4.09	3180	3180	3130	4140	2230	3185	3161.08	0.25	0	698	3771	3477	3316	3022	2861	3397	2942	42	955	500	1970	5	1	8404000	263	51.39	0.54	12	0.16	61.00	5839.00	6540	20230414	-52.06	2005	20231023	56.36	4565	-31.33	20240104	2495	25.65	20240102	6540	-52.06	20230414	1440	117.71	20230116	0.00	N	101680	500	42 억		21406	N	N	0	N	00	N
46	20240112	160750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3185	-365	5	-10.28	1111334260	334566	26.97	3550	3610	3155	4615	2485	3550	3322.77	0.11	0	16292	4173	3861	3673	3361	3173	3767	3267	42	1065	500	2200	5	1	8404000	268	52.21	0.55	12	3.98	61.00	5839.00	6540	20230414	-51.30	2005	20231023	58.85	4565	-30.23	20240104	2495	27.66	20240102	6540	-51.30	20230414	1440	121.18	20230112	0.00	N	101680	500	42 억		9059	N	N	0	N	00	N
47	20240112	150738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3270	-280	5	-7.89	1049655145	315320	25.42	3550	3610	3155	4615	2485	3550	3328.86	0.11	0	15917	4173	3861	3673	3361	3173	3767	3267	42	1065	500	2200	5	1	8404000	275	53.61	0.56	12	3.75	61.00	5839.00	6540	20230414	-50.00	2005	20231023	63.09	4565	-28.37	20240104	2495	31.06	20240102	6540	-50.00	20230414	1440	127.08	20230112	0.00	N	101680	500	42 억		9059	N	N	0	N	00	N
48	20240112	140737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3215	-335	5	-9.44	1014886620	304573	24.56	3550	3610	3155	4615	2485	3550	3332.16	0.11	0	17308	4173	3861	3673	3361	3173	3767	3267	42	1065	500	2200	5	1	8404000	270	52.70	0.55	12	3.62	61.00	5839.00	6540	20230414	-50.84	2005	20231023	60.35	4565	-29.57	20240104	2495	28.86	20240102	6540	-50.84	20230414	1440	123.26	20230112	0.00	N	101680	500	42 억		9059	N	N	0	N	00	N
49	20240112	130734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3250	-300	5	-8.45	954043915	285583	23.02	3550	3610	3200	4615	2485	3550	3340.69	0.11	0	17150	4173	3861	3673	3361	3173	3767	3267	42	1065	500	2200	5	1	8404000	273	53.28	0.56	12	3.40	61.00	5839.00	6540	20230414	-50.31	2005	20231023	62.09	4565	-28.81	20240104	2495	30.26	20240102	6540	-50.31	20230414	1440	125.69	20230112	0.00	N	101680	500	42 억		9059	N	N	0	N	00	N
50	20240112	120738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3280	-270	5	-7.61	869646550	259561	20.93	3550	3610	3200	4615	2485	3550	3350.45	0.11	0	15274	4173	3861	3673	3361	3173	3767	3267	42	1065	500	2200	5	1	8404000	276	53.77	0.56	12	3.09	61.00	5839.00	6540	20230414	-49.85	2005	20231023	63.59	4565	-28.15	20240104	2495	31.46	20240102	6540	-49.85	20230414	1440	127.78	20230112	0.00	N	101680	500	42 억		9059	N	N	0	N	00	N
51	20240112	110733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3290	-260	5	-7.32	731272545	217832	17.56	3550	3610	3200	4615	2485	3550	3357.05	0.11	0	17418	4173	3861	3673	3361	3173	3767	3267	42	1065	500	2200	5	1	8404000	276	53.93	0.56	12	2.59	61.00	5839.00	6540	20230414	-49.69	2005	20231023	64.09	4565	-27.93	20240104	2495	31.86	20240102	6540	-49.69	20230414	1440	128.47	20230112	0.00	N	101680	500	42 억		9059	N	N	0	N	00	N
52	20240112	100734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3320	-230	5	-6.48	388899325	113126	9.12	3550	3610	3320	4615	2485	3550	3437.75	0.11	0	3414	4173	3861	3673	3361	3173	3767	3267	42	1065	500	2200	5	1	8404000	279	54.43	0.57	12	1.35	61.00	5839.00	6540	20230414	-49.24	2005	20231023	65.59	4565	-27.27	20240104	2495	33.07	20240102	6540	-49.24	20230414	1440	130.56	20230112	0.00	N	101680	500	42 억		9059	N	N	0	N	00	N
53	20240112	090735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3480	-70	5	-1.97	85610440	24206	1.95	3550	3610	3475	4615	2485	3550	3536.74	0.11	0	-513	4173	3861	3673	3361	3173	3767	3267	42	1065	500	2200	5	1	8404000	292	57.05	0.60	12	0.29	61.00	5839.00	6540	20230414	-46.79	2005	20231023	73.57	4565	-23.77	20240104	2495	39.48	20240102	6540	-46.79	20230414	1440	141.67	20230112	0.00	N	101680	500	42 억		9059	N	N	0	N	00	N
54	20240111	160730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3550	-510	5	-12.56	4583717810	1236241	634.30	3870	3985	3485	5270	2845	4060	3707.85	0.93	0	-68979	4213	4136	3983	3906	3753	4175	3945	42	1210	500	2510	5	1	8404000	298	58.20	0.61	12	14.71	61.00	5839.00	6540	20230414	-45.72	2005	20231023	77.06	4565	-22.23	20240104	2495	42.28	20240102	6540	-45.72	20230414	1440	146.53	20230111	0.00	N	101680	500	42 억		78066	N	N	0	N	00	N
55	20240111	150735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3560	-500	5	-12.32	4526953440	1220270	626.11	3870	3985	3485	5270	2845	4060	3709.76	0.93	0	-68357	4213	4136	3983	3906	3753	4175	3945	42	1210	500	2510	5	1	8404000	299	58.36	0.61	12	14.52	61.00	5839.00	6540	20230414	-45.57	2005	20231023	77.56	4565	-22.02	20240104	2495	42.69	20240102	6540	-45.57	20230414	1440	147.22	20230111	0.00	N	101680	500	42 억		78066	N	N	0	N	00	N
56	20240111	140733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3560	-500	5	-12.32	4377612700	1178345	604.60	3870	3985	3485	5270	2845	4060	3715.01	0.93	0	-68868	4213	4136	3983	3906	3753	4175	3945	42	1210	500	2510	5	1	8404000	299	58.36	0.61	12	14.02	61.00	5839.00	6540	20230414	-45.57	2005	20231023	77.56	4565	-22.02	20240104	2495	42.69	20240102	6540	-45.57	20230414	1440	147.22	20230111	0.00	N	101680	500	42 억		78066	N	N	0	N	00	N
57	20240111	130731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3595	-465	5	-11.45	4290063790	1153831	592.02	3870	3985	3485	5270	2845	4060	3718.06	0.93	0	-68214	4213	4136	3983	3906	3753	4175	3945	42	1210	500	2510	5	1	8404000	302	58.93	0.62	12	13.73	61.00	5839.00	6540	20230414	-45.03	2005	20231023	79.30	4565	-21.25	20240104	2495	44.09	20240102	6540	-45.03	20230414	1440	149.65	20230111	0.00	N	101680	500	42 억		78066	N	N	0	N	00	N
58	20240111	120731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3690	-370	5	-9.11	3992013775	1071399	549.72	3870	3985	3485	5270	2845	4060	3725.94	0.93	0	-67495	4213	4136	3983	3906	3753	4175	3945	42	1210	500	2510	5	1	8404000	310	60.49	0.63	12	12.75	61.00	5839.00	6540	20230414	-43.58	2005	20231023	84.04	4565	-19.17	20240104	2495	47.90	20240102	6540	-43.58	20230414	1440	156.25	20230111	0.00	N	101680	500	42 억		78066	N	N	0	N	00	N
59	20240111	110734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3730	-330	5	-8.13	2314980485	624530	320.44	3870	3985	3485	5270	2845	4060	3706.68	0.93	0	-66629	4213	4136	3983	3906	3753	4175	3945	42	1210	500	2510	5	1	8404000	313	61.15	0.64	12	7.43	61.00	5839.00	6540	20230414	-42.97	2005	20231023	86.03	4565	-18.29	20240104	2495	49.50	20240102	6540	-42.97	20230414	1440	159.03	20230111	0.00	N	101680	500	42 억		78066	N	N	0	N	00	N
60	20240111	100733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3510	-550	5	-13.55	1047323635	290365	148.98	3870	3890	3485	5270	2845	4060	3606.71	0.93	0	-52018	4213	4136	3983	3906	3753	4175	3945	42	1210	500	2510	5	1	8404000	295	57.54	0.60	12	3.46	61.00	5839.00	6540	20230414	-46.33	2005	20231023	75.06	4565	-23.11	20240104	2495	40.68	20240102	6540	-46.33	20230414	1440	143.75	20230111	0.00	N	101680	500	42 억		78066	N	N	0	N	00	N
61	20240111	090732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3685	-375	5	-9.24	295045490	78276	40.16	3870	3890	3645	5270	2845	4060	3768.80	0.93	0	-12986	4213	4136	3983	3906	3753	4175	3945	42	1210	500	2510	5	1	8404000	310	60.41	0.63	12	0.93	61.00	5839.00	6540	20230414	-43.65	2005	20231023	83.79	4565	-19.28	20240104	2495	47.70	20240102	6540	-43.65	20230414	1440	155.90	20230111	0.00	N	101680	500	42 억		78066	N	N	0	N	00	N
62	20240110	160729	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4060	200	2	5.18	638429865	162078	101.82	3905	4060	3830	5010	2705	3860	3936.93	0.94	0	-898	4113	3986	3893	3766	3673	3940	3720	42	1150	500	2390	5	1	8404000	341	66.56	0.70	12	1.93	61.00	5839.00	6540	20230414	-37.92	2005	20231023	102.49	4565	-11.06	20240104	2495	62.73	20240102	6540	-37.92	20230414	1440	181.94	20230110	0.00	N	101680	500	42 억		78964	N	N	0	N	00	Y
63	20240110	150732	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3950	90	2	2.33	418950325	108019	67.86	3905	3950	3830	5010	2705	3860	3878.49	0.94	0	-898	4113	3986	3893	3766	3673	3940	3720	42	1150	500	2390	5	1	8404000	332	64.75	0.68	12	1.29	61.00	5839.00	6540	20230414	-39.60	2005	20231023	97.01	4565	-13.47	20240104	2495	58.32	20240102	6540	-39.60	20230414	1440	174.31	20230110	0.00	N	101680	500	42 억		78964	N	N	0	N	00	Y
64	20240110	140733	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3835	-25	5	-0.65	312563465	80873	50.81	3905	3920	3830	5010	2705	3860	3864.87	0.94	0	-898	4113	3986	3893	3766	3673	3940	3720	42	1150	500	2390	5	1	8404000	322	62.87	0.66	12	0.96	61.00	5839.00	6540	20230414	-41.36	2005	20231023	91.27	4565	-15.99	20240104	2495	53.71	20240102	6540	-41.36	20230414	1440	166.32	20230110	0.00	N	101680	500	42 억		78964	N	N	0	N	00	Y
65	20240110	130730	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3830	-30	5	-0.78	283391485	73261	46.02	3905	3920	3830	5010	2705	3860	3868.24	0.94	0	-898	4113	3986	3893	3766	3673	3940	3720	42	1150	500	2390	5	1	8404000	322	62.79	0.66	12	0.87	61.00	5839.00	6540	20230414	-41.44	2005	20231023	91.02	4565	-16.10	20240104	2495	53.51	20240102	6540	-41.44	20230414	1440	165.97	20230110	0.00	N	101680	500	42 억		78964	N	N	0	N	00	Y
66	20240110	120731	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3860	0	3	0.00	212812785	54861	34.47	3905	3920	3830	5010	2705	3860	3879.13	0.94	0	-898	4113	3986	3893	3766	3673	3940	3720	42	1150	500	2390	5	1	8404000	324	63.28	0.66	12	0.65	61.00	5839.00	6540	20230414	-40.98	2005	20231023	92.52	4565	-15.44	20240104	2495	54.71	20240102	6540	-40.98	20230414	1440	168.06	20230110	0.00	N	101680	500	42 억		78964	N	N	0	N	00	Y
67	20240110	110730	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3920	60	2	1.55	162224215	41738	26.22	3905	3920	3830	5010	2705	3860	3886.73	0.94	0	-898	4113	3986	3893	3766	3673	3940	3720	42	1150	500	2390	5	1	8404000	329	64.26	0.67	12	0.50	61.00	5839.00	6540	20230414	-40.06	2005	20231023	95.51	4565	-14.13	20240104	2495	57.11	20240102	6540	-40.06	20230414	1440	172.22	20230110	0.00	N	101680	500	42 억		78964	N	N	0	N	00	Y
68	20240110	100729	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3855	-5	5	-0.13	100616705	25873	16.25	3905	3915	3855	5010	2705	3860	3888.87	0.94	0	-898	4113	3986	3893	3766	3673	3940	3720	42	1150	500	2390	5	1	8404000	324	63.20	0.66	12	0.31	61.00	5839.00	6540	20230414	-41.06	2005	20231023	92.27	4565	-15.55	20240104	2495	54.51	20240102	6540	-41.06	20230414	1440	167.71	20230110	0.00	N	101680	500	42 억		78964	N	N	0	N	00	Y
69	20240110	090729	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3905	45	2	1.17	26409515	6763	4.25	3905	3905	3905	5010	2705	3860	3905.00	0.94	0	-898	4113	3986	3893	3766	3673	3940	3720	42	1150	500	2390	5	1	8404000	328	64.02	0.67	12	0.08	61.00	5839.00	6540	20230414	-40.29	2005	20231023	94.76	4565	-14.46	20240104	2495	56.51	20240102	6540	-40.29	20230414	1440	171.18	20230110	0.00	N	101680	500	42 억		78964	N	N	0	N	00	Y
70	20240109	160728	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3860	-40	5	-1.03	617090010	157063	69.59	3990	4020	3800	5070	2730	3900	3929.00	0.94	0	0	4050	3975	3855	3780	3660	4012	3817	42	1170	500	2410	5	1	8404000	324	63.28	0.66	12	1.87	61.00	5839.00	6540	20230414	-40.98	2005	20231023	92.52	4565	-15.44	20240104	2495	54.71	20240102	6540	-40.98	20230414	1440	168.06	20230109	0.00	N	101680	500	42 억		78964	N	N	0	N	00	Y
71	20240109	150729	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3850	-50	5	-1.28	590467590	150166	66.54	3990	4020	3800	5070	2730	3900	3932.10	0.94	0	0	4050	3975	3855	3780	3660	4012	3817	42	1170	500	2410	5	1	8404000	324	63.11	0.66	12	1.79	61.00	5839.00	6540	20230414	-41.13	2005	20231023	92.02	4565	-15.66	20240104	2495	54.31	20240102	6540	-41.13	20230414	1440	167.36	20230109	0.00	N	101680	500	42 억		78964	N	N	0	N	00	Y
72	20240109	140728	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3840	-60	5	-1.54	512112940	129599	57.42	3990	4020	3820	5070	2730	3900	3951.52	0.94	0	0	4050	3975	3855	3780	3660	4012	3817	42	1170	500	2410	5	1	8404000	323	62.95	0.66	12	1.54	61.00	5839.00	6540	20230414	-41.28	2005	20231023	91.52	4565	-15.88	20240104	2495	53.91	20240102	6540	-41.28	20230414	1440	166.67	20230109	0.00	N	101680	500	42 억		78964	N	N	0	N	00	Y
73	20240109	130728	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3820	-80	5	-2.05	456451840	115045	50.98	3990	4020	3820	5070	2730	3900	3967.59	0.94	0	0	4050	3975	3855	3780	3660	4012	3817	42	1170	500	2410	5	1	8404000	321	62.62	0.65	12	1.37	61.00	5839.00	6540	20230414	-41.59	2005	20231023	90.52	4565	-16.32	20240104	2495	53.11	20240102	6540	-41.59	20230414	1440	165.28	20230109	0.00	N	101680	500	42 억		78964	N	N	0	N	00	Y
74	20240109	120735	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3900	0	3	0.00	419294760	105357	46.68	3990	4020	3900	5070	2730	3900	3979.75	0.94	0	0	4050	3975	3855	3780	3660	4012	3817	42	1170	500	2410	5	1	8404000	328	63.93	0.67	12	1.25	61.00	5839.00	6540	20230414	-40.37	2005	20231023	94.51	4565	-14.57	20240104	2495	56.31	20240102	6540	-40.37	20230414	1440	170.83	20230109	0.00	N	101680	500	42 억		78964	N	N	0	N	00	Y
75	20240109	110730	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3990	90	2	2.31	338082510	84627	37.50	3990	4020	3970	5070	2730	3900	3994.97	0.94	0	0	4050	3975	3855	3780	3660	4012	3817	42	1170	500	2410	5	1	8404000	335	65.41	0.68	12	1.01	61.00	5839.00	6540	20230414	-38.99	2005	20231023	99.00	4565	-12.60	20240104	2495	59.92	20240102	6540	-38.99	20230414	1440	177.08	20230109	0.00	N	101680	500	42 억		78964	N	N	0	N	00	Y
76	20240109	100729	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3970	70	2	1.79	153007500	38448	17.04	3990	3990	3970	5070	2730	3900	3979.60	0.94	0	0	4050	3975	3855	3780	3660	4012	3817	42	1170	500	2410	5	1	8404000	334	65.08	0.68	12	0.46	61.00	5839.00	6540	20230414	-39.30	2005	20231023	98.00	4565	-13.03	20240104	2495	59.12	20240102	6540	-39.30	20230414	1440	175.69	20230109	0.00	N	101680	500	42 억		78964	N	N	0	N	00	Y
77	20240109	090729	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3990	90	2	2.31	46032630	11537	5.11	3990	3990	3990	5070	2730	3900	3990.00	0.94	0	0	4050	3975	3855	3780	3660	4012	3817	42	1170	500	2410	5	1	8404000	335	65.41	0.68	12	0.14	61.00	5839.00	6540	20230414	-38.99	2005	20231023	99.00	4565	-12.60	20240104	2495	59.92	20240102	6540	-38.99	20230414	1440	177.08	20230109	0.00	N	101680	500	42 억		78964	N	N	0	N	00	Y
78	20240108	160727	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3900	100	2	2.63	838926740	221436	6.03	3760	3930	3735	4940	2660	3800	3788.15	0.94	0	-317	4836	4317	3981	3462	3126	4577	3722	42	1140	500	2350	5	1	8404000	328	63.93	0.67	12	2.63	61.00	5839.00	6540	20230414	-40.37	2005	20231023	94.51	4565	-14.57	20240104	2495	56.31	20240102	6540	-40.37	20230414	1440	170.83	20230109	0.00	N	101680	500	42 억		79281	N	N	0	N	00	Y
79	20240108	150729	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3835	35	2	0.92	765127040	202513	5.51	3760	3930	3735	4940	2660	3800	3778.15	0.94	0	-317	4836	4317	3981	3462	3126	4577	3722	42	1140	500	2350	5	1	8404000	322	62.87	0.66	12	2.41	61.00	5839.00	6540	20230414	-41.36	2005	20231023	91.27	4565	-15.99	20240104	2495	53.71	20240102	6540	-41.36	20230414	1440	166.32	20230109	0.00	N	101680	500	42 억		79281	N	N	0	N	00	Y
80	20240108	140728	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3815	15	2	0.39	696312250	184476	5.02	3760	3930	3735	4940	2660	3800	3774.53	0.94	0	-317	4836	4317	3981	3462	3126	4577	3722	42	1140	500	2350	5	1	8404000	321	62.54	0.65	12	2.20	61.00	5839.00	6540	20230414	-41.67	2005	20231023	90.27	4565	-16.43	20240104	2495	52.91	20240102	6540	-41.67	20230414	1440	164.93	20230109	0.00	N	101680	500	42 억		79281	N	N	0	N	00	Y
81	20240108	130728	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3835	35	2	0.92	642909530	170528	4.64	3760	3930	3735	4940	2660	3800	3770.09	0.94	0	-317	4836	4317	3981	3462	3126	4577	3722	42	1140	500	2350	5	1	8404000	322	62.87	0.66	12	2.03	61.00	5839.00	6540	20230414	-41.36	2005	20231023	91.27	4565	-15.99	20240104	2495	53.71	20240102	6540	-41.36	20230414	1440	166.32	20230109	0.00	N	101680	500	42 억		79281	N	N	0	N	00	Y
82	20240108	120728	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3930	130	2	3.42	579929475	154025	4.19	3760	3930	3735	4940	2660	3800	3765.14	0.94	0	-317	4836	4317	3981	3462	3126	4577	3722	42	1140	500	2350	5	1	8404000	330	64.43	0.67	12	1.83	61.00	5839.00	6540	20230414	-39.91	2005	20231023	96.01	4565	-13.91	20240104	2495	57.52	20240102	6540	-39.91	20230414	1440	172.92	20230109	0.00	N	101680	500	42 억		79281	N	N	0	N	00	Y
83	20240108	110729	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3770	-30	5	-0.79	491532315	131173	3.57	3760	3770	3735	4940	2660	3800	3747.16	0.94	0	-317	4836	4317	3981	3462	3126	4577	3722	42	1140	500	2350	5	1	8404000	317	61.80	0.65	12	1.56	61.00	5839.00	6540	20230414	-42.35	2005	20231023	88.03	4565	-17.42	20240104	2495	51.10	20240102	6540	-42.35	20230414	1440	161.81	20230109	0.00	N	101680	500	42 억		79281	N	N	0	N	00	Y
84	20240108	100729	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3745	-55	5	-1.45	384903135	102842	2.80	3760	3760	3735	4940	2660	3800	3742.60	0.94	0	-188	4836	4317	3981	3462	3126	4577	3722	42	1140	500	2350	5	1	8404000	315	61.39	0.64	12	1.22	61.00	5839.00	6540	20230414	-42.74	2005	20231023	86.78	4565	-17.96	20240104	2495	50.10	20240102	6540	-42.74	20230414	1440	160.07	20230109	0.00	N	101680	500	42 억		79281	N	N	0	N	00	Y
85	20240108	090727	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3760	-40	5	-1.05	65161600	17329	0.47	3760	3760	3760	4940	2660	3800	3760.00	0.94	0	0	4836	4317	3981	3462	3126	4577	3722	42	1140	500	2350	5	1	8404000	316	61.64	0.64	12	0.21	61.00	5839.00	6540	20230414	-42.51	2005	20231023	87.53	4565	-17.63	20240104	2495	50.70	20240102	6540	-42.51	20230414	1440	161.11	20230109	0.00	N	101680	500	42 억		79281	N	N	0	N	00	Y
86	20240105	160727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3800	240	2	6.74	15016720495	3649801	93.94	3645	4500	3645	4625	2495	3560	4114.47	0.42	0	43642	4930	4245	3880	3195	2830	4062	3012	42	1065	500	2200	5	1	8404000	319	62.30	0.65	12	43.43	61.00	5839.00	6540	20230414	-41.90	2005	20231023	89.53	4565	-16.76	20240104	2495	52.30	20240102	6540	-41.90	20230414	1440	163.89	20230105	0.00	N	101680	500	42 억		35637	N	N	0	N	00	N
87	20240105	150728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3885	325	2	9.13	14844984255	3604848	92.78	3645	4500	3645	4625	2495	3560	4118.06	0.42	0	44888	4930	4245	3880	3195	2830	4062	3012	42	1065	500	2200	5	1	8404000	326	63.69	0.67	12	42.89	61.00	5839.00	6540	20230414	-40.60	2005	20231023	93.77	4565	-14.90	20240104	2495	55.71	20240102	6540	-40.60	20230414	1440	169.79	20230105	0.00	N	101680	500	42 억		35637	N	N	0	N	00	N
88	20240105	140725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3760	200	2	5.62	14145019200	3425538	88.16	3645	4500	3645	4625	2495	3560	4129.28	0.42	0	42482	4930	4245	3880	3195	2830	4062	3012	42	1065	500	2200	5	1	8404000	316	61.64	0.64	12	40.76	61.00	5839.00	6540	20230414	-42.51	2005	20231023	87.53	4565	-17.63	20240104	2495	50.70	20240102	6540	-42.51	20230414	1440	161.11	20230105	0.00	N	101680	500	42 억		35637	N	N	0	N	00	N
89	20240105	130727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4125	565	2	15.87	12497959090	3005498	77.35	3645	4500	3645	4625	2495	3560	4158.37	0.42	0	42537	4930	4245	3880	3195	2830	4062	3012	42	1065	500	2200	5	1	8404000	347	67.62	0.71	12	35.76	61.00	5839.00	6540	20230414	-36.93	2005	20231023	105.74	4565	-9.64	20240104	2495	65.33	20240102	6540	-36.93	20230414	1440	186.46	20230105	0.00	N	101680	500	42 억		35637	N	N	0	N	00	N
90	20240105	120726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3815	255	2	7.16	11122694055	2660068	68.46	3645	4500	3645	4625	2495	3560	4181.36	0.42	0	41705	4930	4245	3880	3195	2830	4062	3012	42	1065	500	2200	5	1	8404000	321	62.54	0.65	12	31.65	61.00	5839.00	6540	20230414	-41.67	2005	20231023	90.27	4565	-16.43	20240104	2495	52.91	20240102	6540	-41.67	20230414	1440	164.93	20230105	0.00	N	101680	500	42 억		35637	N	N	0	N	00	N
91	20240105	110725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3945	385	2	10.81	10780536280	2571302	66.18	3645	4500	3645	4625	2495	3560	4192.64	0.42	0	40436	4930	4245	3880	3195	2830	4062	3012	42	1065	500	2200	5	1	8404000	332	64.67	0.68	12	30.60	61.00	5839.00	6540	20230414	-39.68	2005	20231023	96.76	4565	-13.58	20240104	2495	58.12	20240102	6540	-39.68	20230414	1440	173.96	20230105	0.00	N	101680	500	42 억		35637	N	N	0	N	00	N
92	20240105	100728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4055	495	2	13.90	8923988460	2110213	54.31	3645	4500	3645	4625	2495	3560	4228.95	0.42	0	39155	4930	4245	3880	3195	2830	4062	3012	42	1065	500	2200	5	1	8404000	341	66.48	0.69	12	25.11	61.00	5839.00	6540	20230414	-38.00	2005	20231023	102.24	4565	-11.17	20240104	2495	62.53	20240102	6540	-38.00	20230414	1440	181.60	20230105	0.00	N	101680	500	42 억		35637	Y	N	0	N	00	N
93	20240105	090725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4215	655	2	18.40	2871511105	683000	17.58	3645	4460	3645	4625	2495	3560	4204.26	0.42	0	37331	4930	4245	3880	3195	2830	4062	3012	42	1065	500	2200	5	1	8404000	354	69.10	0.72	12	8.13	61.00	5839.00	6540	20230414	-35.55	2005	20231023	110.22	4565	-7.67	20240104	2495	68.94	20240102	6540	-35.55	20230414	1440	192.71	20230105	0.00	N	101680	500	42 억		35637	N	N	0	N	00	N
94	20240104	160722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3560	45	2	1.28	15895246140	3856934	1086.86	4040	4565	3515	4565	2465	3515	4121.49	0.58	0	-13178	4055	3785	3245	2975	2435	3920	3110	42	1050	500	2170	5	1	8404000	299	58.36	0.61	12	45.89	61.00	5839.00	6540	20230414	-45.57	2005	20231023	77.56	4565	-22.02	20240104	2495	42.69	20240102	6540	-45.57	20230414	1440	147.22	20230104	0.00	N	101680	500	42 억		48770	N	N	0	N	00	N
95	20240104	150724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3555	40	2	1.14	15721692700	3808055	1073.09	4040	4565	3515	4565	2465	3515	4128.54	0.58	0	-12341	4055	3785	3245	2975	2435	3920	3110	42	1050	500	2170	5	1	8404000	299	58.28	0.61	12	45.31	61.00	5839.00	6540	20230414	-45.64	2005	20231023	77.31	4565	-22.12	20240104	2495	42.48	20240102	6540	-45.64	20230414	1440	146.88	20230104	0.00	N	101680	500	42 억		48770	N	N	0	N	00	N
96	20240104	140725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3725	210	2	5.97	14907771330	3582452	1009.51	4040	4565	3715	4565	2465	3515	4161.33	0.58	0	-13825	4055	3785	3245	2975	2435	3920	3110	42	1050	500	2170	5	1	8404000	313	61.07	0.64	12	42.63	61.00	5839.00	6540	20230414	-43.04	2005	20231023	85.79	4565	-18.40	20240104	2495	49.30	20240102	6540	-43.04	20230414	1440	158.68	20230104	0.00	N	101680	500	42 억		48770	N	N	0	N	00	N
97	20240104	130725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4015	500	2	14.22	14115086085	3378705	952.10	4040	4565	3870	4565	2465	3515	4177.66	0.58	0	-12958	4055	3785	3245	2975	2435	3920	3110	42	1050	500	2170	5	1	8404000	337	65.82	0.69	12	40.20	61.00	5839.00	6540	20230414	-38.61	2005	20231023	100.25	4565	-12.05	20240104	2495	60.92	20240102	6540	-38.61	20230414	1440	178.82	20230104	0.00	N	101680	500	42 억		48770	N	N	0	N	00	N
98	20240104	120723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4050	535	2	15.22	13207541995	3154784	889.00	4040	4565	3870	4565	2465	3515	4186.51	0.58	0	-11293	4055	3785	3245	2975	2435	3920	3110	42	1050	500	2170	5	1	8404000	340	66.39	0.69	12	37.54	61.00	5839.00	6540	20230414	-38.07	2005	20231023	102.00	4565	-11.28	20240104	2495	62.32	20240102	6540	-38.07	20230414	1440	181.25	20230104	0.00	N	101680	500	42 억		48770	N	N	0	N	00	N
99	20240104	110722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3910	395	2	11.24	10943114005	2602771	733.45	4040	4565	3870	4565	2465	3515	4204.41	0.58	0	-13085	4055	3785	3245	2975	2435	3920	3110	42	1050	500	2170	5	1	8404000	329	64.10	0.67	12	30.97	61.00	5839.00	6540	20230414	-40.21	2005	20231023	95.01	4565	-14.35	20240104	2495	56.71	20240102	6540	-40.21	20230414	1440	171.53	20230104	0.00	N	101680	500	42 억		48770	N	N	0	N	00	N
100	20240104	100722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4195	680	2	19.35	9641313335	2281266	642.85	4040	4565	3900	4565	2465	3515	4226.30	0.58	0	-12554	4055	3785	3245	2975	2435	3920	3110	42	1050	500	2170	5	1	8404000	353	68.77	0.72	12	27.15	61.00	5839.00	6540	20230414	-35.86	2005	20231023	109.23	4565	-8.11	20240104	2495	68.14	20240102	6540	-35.86	20230414	1440	191.32	20230104	0.00	N	101680	500	42 억		48770	N	N	0	N	00	N
101	20240104	090725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4440	925	2	26.32	2749676665	667887	188.21	4040	4440	3900	4565	2465	3515	4116.98	0.58	0	-7167	4055	3785	3245	2975	2435	3920	3110	42	1050	500	2170	5	1	8404000	373	72.79	0.76	12	7.95	61.00	5839.00	6540	20230414	-32.11	2005	20231023	121.45	4440	0.00	20240104	2495	77.96	20240102	6540	-32.11	20230414	1440	208.33	20230104	0.00	N	101680	500	42 억		48770	Y	N	0	N	00	N
102	20240103	160721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3515	810	1	29.94	1184913335	354869	49.33	2770	3515	2705	3515	1895	2705	3339.02	0.45	0	11216	3505	3105	2800	2400	2095	3305	2600	42	810	500	1670	5	1	8404000	295	57.62	0.60	12	4.22	61.00	5839.00	6540	20230414	-46.25	2005	20231023	75.31	3515	0.00	20240103	2495	40.88	20240102	6540	-46.25	20230414	1440	144.10	20230103	0.00	N	101680	500	42 억		37534	N	N	0	N	00	N
103	20240103	150720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3515	810	1	29.94	1182969540	354316	49.25	2770	3515	2705	3515	1895	2705	3338.74	0.45	0	11216	3505	3105	2800	2400	2095	3305	2600	42	810	500	1670	5	1	8404000	295	57.62	0.60	12	4.22	61.00	5839.00	6540	20230414	-46.25	2005	20231023	75.31	3515	0.00	20240103	2495	40.88	20240102	6540	-46.25	20230414	1440	144.10	20230103	0.00	N	101680	500	42 억		37534	N	N	0	N	00	N
104	20240103	140717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3515	810	1	29.94	1173612610	351654	48.88	2770	3515	2705	3515	1895	2705	3337.41	0.45	0	11217	3505	3105	2800	2400	2095	3305	2600	42	810	500	1670	5	1	8404000	295	57.62	0.60	12	4.18	61.00	5839.00	6540	20230414	-46.25	2005	20231023	75.31	3515	0.00	20240103	2495	40.88	20240102	6540	-46.25	20230414	1440	144.10	20230103	0.00	N	101680	500	42 억		37534	N	N	0	N	00	N
105	20240103	130720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3515	810	1	29.94	1160494630	347922	48.36	2770	3515	2705	3515	1895	2705	3335.50	0.45	0	11217	3505	3105	2800	2400	2095	3305	2600	42	810	500	1670	5	1	8404000	295	57.62	0.60	12	4.14	61.00	5839.00	6540	20230414	-46.25	2005	20231023	75.31	3515	0.00	20240103	2495	40.88	20240102	6540	-46.25	20230414	1440	144.10	20230103	0.00	N	101680	500	42 억		37534	N	N	0	N	00	N
106	20240103	120723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3515	810	1	29.94	1153299425	345875	48.08	2770	3515	2705	3515	1895	2705	3334.44	0.45	0	11217	3505	3105	2800	2400	2095	3305	2600	42	810	500	1670	5	1	8404000	295	57.62	0.60	12	4.12	61.00	5839.00	6540	20230414	-46.25	2005	20231023	75.31	3515	0.00	20240103	2495	40.88	20240102	6540	-46.25	20230414	1440	144.10	20230103	0.00	N	101680	500	42 억		37534	N	N	0	N	00	N
107	20240103	110719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3515	810	1	29.94	1140659485	342279	47.58	2770	3515	2705	3515	1895	2705	3332.54	0.45	0	11217	3505	3105	2800	2400	2095	3305	2600	42	810	500	1670	5	1	8404000	295	57.62	0.60	12	4.07	61.00	5839.00	6540	20230414	-46.25	2005	20231023	75.31	3515	0.00	20240103	2495	40.88	20240102	6540	-46.25	20230414	1440	144.10	20230103	0.00	N	101680	500	42 억		37534	N	N	0	N	00	N
108	20240103	100720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3515	810	1	29.94	1108514810	333134	46.31	2770	3515	2705	3515	1895	2705	3327.53	0.45	0	11217	3505	3105	2800	2400	2095	3305	2600	42	810	500	1670	5	1	8404000	295	57.62	0.60	12	3.96	61.00	5839.00	6540	20230414	-46.25	2005	20231023	75.31	3515	0.00	20240103	2495	40.88	20240102	6540	-46.25	20230414	1440	144.10	20230103	0.00	N	101680	500	42 억		37534	N	N	0	N	00	N
109	20240103	090719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2770	65	2	2.40	32705005	11985	1.67	2770	2775	2705	3515	1895	2705	2728.83	0.45	0	423	3505	3105	2800	2400	2095	3305	2600	42	810	500	1670	5	1	8404000	233	45.41	0.47	12	0.14	61.00	5839.00	6540	20230414	-57.65	2005	20231023	38.15	3200	-13.44	20240102	2495	11.02	20240102	6540	-57.65	20230414	1440	92.36	20230103	0.00	N	101680	500	42 억		37534	N	N	0	N	00	N
110	20240102	160719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2705	190	2	7.55	2109086585	715930	4782.11	2515	3200	2495	3265	1765	2515	2946.26	0.48	0	-2502	2531	2522	2506	2497	2481	2527	2502	42	750	500	1550	5	1	8404000	227	44.34	0.46	12	8.52	61.00	5839.00	6540	20230414	-58.64	2005	20231023	34.91	3200	-15.47	20240102	2495	8.42	20240102	6540	-58.64	20230414	1440	87.85	20230102	0.00	N	101680	500	42 억		40028	N	N	0	N	00	N
111	20240102	150718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2710	195	2	7.75	2068895255	701019	4682.51	2515	3200	2495	3265	1765	2515	2951.27	0.48	0	-3156	2531	2522	2506	2497	2481	2527	2502	42	750	500	1550	5	1	8404000	228	44.43	0.46	12	8.34	61.00	5839.00	6540	20230414	-58.56	2005	20231023	35.16	3200	-15.31	20240102	2495	8.62	20240102	6540	-58.56	20230414	1440	88.19	20230102	0.00	N	101680	500	42 억		40028	N	N	0	N	00	N
112	20240102	140719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2930	415	2	16.50	1848487635	622016	4154.81	2515	3200	2495	3265	1765	2515	2971.77	0.48	0	-4711	2531	2522	2506	2497	2481	2527	2502	42	750	500	1550	5	1	8404000	246	48.03	0.50	12	7.40	61.00	5839.00	6540	20230414	-55.20	2005	20231023	46.13	3200	-8.44	20240102	2495	17.43	20240102	6540	-55.20	20230414	1440	103.47	20230102	0.00	N	101680	500	42 억		40028	N	N	0	N	00	N
113	20240102	130715	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2675	160	2	6.36	79310650	30716	205.17	2515	2680	2495	3265	1765	2515	2582.06	0.48	0	-2111	2531	2522	2506	2497	2481	2527	2502	42	750	500	1550	5	1	8404000	225	43.85	0.46	12	0.37	61.00	5839.00	6540	20230414	-59.10	2005	20231023	33.42	2680	-0.19	20240102	2495	7.21	20240102	6540	-59.10	20230414	1440	85.76	20230102	0.00	N	101680	500	42 억		40028	N	N	0	N	00	N
114	20240102	120714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2545	30	2	1.19	23876775	9495	63.42	2515	2545	2495	3265	1765	2515	2514.67	0.48	0	-578	2531	2522	2506	2497	2481	2527	2502	42	750	500	1550	5	1	8404000	214	41.72	0.44	12	0.11	61.00	5839.00	6540	20230414	-61.09	2005	20231023	26.93	2545	0.00	20240102	2495	2.00	20240102	6540	-61.09	20230414	1440	76.74	20230102	0.00	N	101680	500	42 억		40028	N	N	0	N	00	N
115	20240102	110715	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2505	-10	5	-0.40	18677070	7435	49.66	2515	2515	2495	3265	1765	2515	2512.05	0.48	0	-481	2531	2522	2506	2497	2481	2527	2502	42	750	500	1550	5	1	8404000	211	41.07	0.43	12	0.09	61.00	5839.00	6540	20230414	-61.70	2005	20231023	24.94	2515	-0.40	20240102	2495	0.40	20240102	6540	-61.70	20230414	1440	73.96	20230102	0.00	N	101680	500	42 억		40028	N	N	0	N	00	N
116	20240102	100707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2495	-20	5	-0.80	15917110	6333	42.30	2515	2515	2495	3265	1765	2515	2513.36	0.48	0	-379	2531	2522	2506	2497	2481	2527	2502	42	750	500	1550	5	1	8404000	210	40.90	0.43	12	0.08	61.00	5839.00	6540	20230414	-61.85	2005	20231023	24.44	2515	-0.80	20240102	2495	0.00	20240102	6540	-61.85	20230414	1440	73.26	20230102	0.00	N	101680	500	42 억		40028	N	N	0	N	00	N
117	20240102	090659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2515	0	3	0.00	0	0	0.00	0	0	0	3265	1765	2515	0.00	0.48	0	0	2531	2522	2506	2497	2481	2527	2502	42	750	500	1550	5	1	8404000	211	41.23	0.43	12	0.00	61.00	5839.00	6540	20230414	-61.54	2005	20231023	25.44	0	0.00	0	0	0.00	0	6540	-61.54	20230414	1440	74.65	20230102	0.00	N	101680	500	42 억		40028	N	N	0	N	00	N