KissMeData/451220/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	121321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18320	470	2	2.63	3963929420	214912	74.48	17800	18880	17730	23200	12500	17850	18444.43	0.57	0	23822	18876	18362	17846	17332	16816	18620	17590	39	5350	500	12490	10	1	7874611	1443	-265.51	15.10	12	2.73	-69.00	1213.00	32400	20231017	-43.46	14510	20231114	26.26	20400	-10.20	20240105	16060	14.07	20240118	32400	-43.46	20231017	14510	26.26	20231114	0.80	N	451220	500	39 억		44905	N	N	0	N	00	N
3	20240123	111315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18240	390	2	2.18	3449167840	186910	64.78	17800	18880	17730	23200	12500	17850	18453.63	0.57	0	16543	18876	18362	17846	17332	16816	18620	17590	39	5350	500	12490	10	1	7874611	1436	-264.35	15.04	12	2.37	-69.00	1213.00	32400	20231017	-43.70	14510	20231114	25.71	20400	-10.59	20240105	16060	13.57	20240118	32400	-43.70	20231017	14510	25.71	20231114	0.80	N	451220	500	39 억		44905	N	N	0	N	00	N
4	20240123	101316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18380	530	2	2.97	3054583990	165224	57.26	17800	18880	17730	23200	12500	17850	18487.53	0.57	0	18638	18876	18362	17846	17332	16816	18620	17590	39	5350	500	12490	10	1	7874611	1447	-266.38	15.15	12	2.10	-69.00	1213.00	32400	20231017	-43.27	14510	20231114	26.67	20400	-9.90	20240105	16060	14.45	20240118	32400	-43.27	20231017	14510	26.67	20231114	0.80	N	451220	500	39 억		44905	N	N	0	N	00	N
5	20240123	091315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18700	850	2	4.76	1608354640	87417	30.30	17800	18880	17730	23200	12500	17850	18398.65	0.57	0	12025	18876	18362	17846	17332	16816	18620	17590	39	5350	500	12490	10	1	7874611	1473	-271.01	15.42	12	1.11	-69.00	1213.00	32400	20231017	-42.28	14510	20231114	28.88	20400	-8.33	20240105	16060	16.44	20240118	32400	-42.28	20231017	14510	28.88	20231114	0.80	N	451220	500	39 억		44905	N	N	0	N	00	N
6	20240119	161307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17090	390	2	2.34	2305278010	134806	124.11	16950	17450	16740	21700	11690	16700	17100.74	0.27	0	8528	17380	17040	16550	16210	15720	17210	16380	39	5000	500	11690	10	1	7874611	1346	-247.68	14.09	12	1.71	-69.00	1213.00	32400	20231017	-47.25	14510	20231114	17.78	20400	-16.23	20240105	16060	6.41	20240118	32400	-47.25	20231017	14510	17.78	20231114	0.84	N	451220	500	39 억		21069	N	N	0	N	00	N
7	20240119	151312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17140	440	2	2.63	2252977310	131747	121.30	16950	17450	16740	21700	11690	16700	17100.79	0.27	0	8195	17380	17040	16550	16210	15720	17210	16380	39	5000	500	11690	10	1	7874611	1350	-248.41	14.13	12	1.67	-69.00	1213.00	32400	20231017	-47.10	14510	20231114	18.13	20400	-15.98	20240105	16060	6.72	20240118	32400	-47.10	20231017	14510	18.13	20231114	0.84	N	451220	500	39 억		21069	N	N	0	N	00	N
8	20240119	141308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16860	160	2	0.96	2099781500	122779	113.04	16950	17450	16740	21700	11690	16700	17102.12	0.27	0	7347	17380	17040	16550	16210	15720	17210	16380	39	5000	500	11690	10	1	7874611	1328	-244.35	13.90	12	1.56	-69.00	1213.00	32400	20231017	-47.96	14510	20231114	16.20	20400	-17.35	20240105	16060	4.98	20240118	32400	-47.96	20231017	14510	16.20	20231114	0.84	N	451220	500	39 억		21069	N	N	0	N	00	N
9	20240119	131310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17230	530	2	3.17	1902769630	111279	102.45	16950	17450	16740	21700	11690	16700	17099.09	0.27	0	9408	17380	17040	16550	16210	15720	17210	16380	39	5000	500	11690	10	1	7874611	1357	-249.71	14.20	12	1.41	-69.00	1213.00	32400	20231017	-46.82	14510	20231114	18.75	20400	-15.54	20240105	16060	7.29	20240118	32400	-46.82	20231017	14510	18.75	20231114	0.84	N	451220	500	39 억		21069	N	N	0	N	00	N
10	20240119	121314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17250	550	2	3.29	1789687670	104737	96.43	16950	17450	16740	21700	11690	16700	17087.44	0.27	0	9210	17380	17040	16550	16210	15720	17210	16380	39	5000	500	11690	10	1	7874611	1358	-250.00	14.22	12	1.33	-69.00	1213.00	32400	20231017	-46.76	14510	20231114	18.88	20400	-15.44	20240105	16060	7.41	20240118	32400	-46.76	20231017	14510	18.88	20231114	0.84	N	451220	500	39 억		21069	N	N	0	N	00	N
11	20240119	111312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17090	390	2	2.34	1201943860	70745	65.13	16950	17290	16740	21700	11690	16700	16989.81	0.27	0	3434	17380	17040	16550	16210	15720	17210	16380	39	5000	500	11690	10	1	7874611	1346	-247.68	14.09	12	0.90	-69.00	1213.00	32400	20231017	-47.25	14510	20231114	17.78	20400	-16.23	20240105	16060	6.41	20240118	32400	-47.25	20231017	14510	17.78	20231114	0.84	N	451220	500	39 억		21069	N	N	0	N	00	N
12	20240119	101316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17070	370	2	2.22	763176380	44763	41.21	16950	17290	16890	21700	11690	16700	17049.27	0.27	0	2311	17380	17040	16550	16210	15720	17210	16380	39	5000	500	11690	10	1	7874611	1344	-247.39	14.07	12	0.57	-69.00	1213.00	32400	20231017	-47.31	14510	20231114	17.64	20400	-16.32	20240105	16060	6.29	20240118	32400	-47.31	20231017	14510	17.64	20231114	0.84	N	451220	500	39 억		21069	N	N	0	N	00	N
13	20240119	091310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17100	400	2	2.40	290055310	16933	15.59	16950	17290	16950	21700	11690	16700	17129.59	0.27	0	3207	17380	17040	16550	16210	15720	17210	16380	39	5000	500	11690	10	1	7874611	1347	-247.83	14.10	12	0.22	-69.00	1213.00	32400	20231017	-47.22	14510	20231114	17.85	20400	-16.18	20240105	16060	6.48	20240118	32400	-47.22	20231017	14510	17.85	20231114	0.84	N	451220	500	39 억		21069	N	N	0	N	00	N
14	20240118	161307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16700	80	2	0.48	1782866600	108463	61.20	16620	16890	16060	21600	11640	16620	16437.09	0.28	0	-71	18820	17720	17170	16070	15520	17445	15795	39	4980	500	11630	10	1	7874611	1315	-242.03	13.77	12	1.38	-69.00	1213.00	32400	20231017	-48.46	14510	20231114	15.09	20400	-18.14	20240105	16060	3.99	20240118	32400	-48.46	20231017	14510	15.09	20231114	0.84	N	451220	500	39 억		22166	N	N	0	N	00	N
15	20240118	151307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16670	50	2	0.30	1744455630	106163	59.90	16620	16890	16060	21600	11640	16620	16431.68	0.28	0	489	18820	17720	17170	16070	15520	17445	15795	39	4980	500	11630	10	1	7874611	1313	-241.59	13.74	12	1.35	-69.00	1213.00	32400	20231017	-48.55	14510	20231114	14.89	20400	-18.28	20240105	16060	3.80	20240118	32400	-48.55	20231017	14510	14.89	20231114	0.84	N	451220	500	39 억		22166	N	N	0	N	00	N
16	20240118	141307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16370	-250	5	-1.50	1494378660	91054	51.38	16620	16890	16060	21600	11640	16620	16411.77	0.28	0	-306	18820	17720	17170	16070	15520	17445	15795	39	4980	500	11630	10	1	7874611	1289	-237.25	13.50	12	1.16	-69.00	1213.00	32400	20231017	-49.48	14510	20231114	12.82	20400	-19.75	20240105	16060	1.93	20240118	32400	-49.48	20231017	14510	12.82	20231114	0.84	N	451220	500	39 억		22166	N	N	0	N	00	N
17	20240118	131305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16370	-250	5	-1.50	1174361740	71294	40.23	16620	16890	16200	21600	11640	16620	16471.89	0.28	0	2557	18820	17720	17170	16070	15520	17445	15795	39	4980	500	11630	10	1	7874611	1289	-237.25	13.50	12	0.91	-69.00	1213.00	32400	20231017	-49.48	14510	20231114	12.82	20400	-19.75	20240105	16200	1.05	20240118	32400	-49.48	20231017	14510	12.82	20231114	0.84	N	451220	500	39 억		22166	N	N	0	N	00	N
18	20240118	121309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16360	-260	5	-1.56	1086947470	65946	37.21	16620	16890	16200	21600	11640	16620	16482.18	0.28	0	2544	18820	17720	17170	16070	15520	17445	15795	39	4980	500	11630	10	1	7874611	1288	-237.10	13.49	12	0.84	-69.00	1213.00	32400	20231017	-49.51	14510	20231114	12.75	20400	-19.80	20240105	16200	0.99	20240118	32400	-49.51	20231017	14510	12.75	20231114	0.84	N	451220	500	39 억		22166	N	N	0	N	00	N
19	20240118	111308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16500	-120	5	-0.72	846321560	51314	28.95	16620	16890	16200	21600	11640	16620	16492.74	0.28	0	5964	18820	17720	17170	16070	15520	17445	15795	39	4980	500	11630	10	1	7874611	1299	-239.13	13.60	12	0.65	-69.00	1213.00	32400	20231017	-49.07	14510	20231114	13.71	20400	-19.12	20240105	16200	1.85	20240118	32400	-49.07	20231017	14510	13.71	20231114	0.84	N	451220	500	39 억		22166	N	N	0	N	00	N
20	20240118	101305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16690	70	2	0.42	658948150	39995	22.57	16620	16890	16200	21600	11640	16620	16475.40	0.28	0	5848	18820	17720	17170	16070	15520	17445	15795	39	4980	500	11630	10	1	7874611	1314	-241.88	13.76	12	0.51	-69.00	1213.00	32400	20231017	-48.49	14510	20231114	15.02	20400	-18.19	20240105	16200	3.02	20240118	32400	-48.49	20231017	14510	15.02	20231114	0.84	N	451220	500	39 억		22166	N	N	0	N	00	N
21	20240118	091305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16360	-260	5	-1.56	149306670	9098	5.13	16620	16720	16200	21600	11640	16620	16408.59	0.28	0	292	18820	17720	17170	16070	15520	17445	15795	39	4980	500	11630	10	1	7874611	1288	-237.10	13.49	12	0.12	-69.00	1213.00	32400	20231017	-49.51	14510	20231114	12.75	20400	-19.80	20240105	16200	0.99	20240118	32400	-49.51	20231017	14510	12.75	20231114	0.84	N	451220	500	39 억		22166	N	N	0	N	00	N
22	20240117	161302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16620	-1090	5	-6.15	3020648480	175163	153.02	17760	18270	16620	23000	12400	17710	17244.04	0.49	0	-16134	18650	18180	17920	17450	17190	18050	17320	39	5290	500	12390	10	1	7874611	1309	-240.87	13.70	12	2.22	-69.00	1213.00	32400	20231017	-48.70	14510	20231114	14.54	20400	-18.53	20240105	16620	0.00	20240117	32400	-48.70	20231017	14510	14.54	20231114	0.86	N	451220	500	39 억		38600	N	N	0	N	00	N
23	20240117	151306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16790	-920	5	-5.19	2908493320	168424	147.13	17760	18270	16660	23000	12400	17710	17266.41	0.49	0	-15484	18650	18180	17920	17450	17190	18050	17320	39	5290	500	12390	10	1	7874611	1322	-243.33	13.84	12	2.14	-69.00	1213.00	32400	20231017	-48.18	14510	20231114	15.71	20400	-17.70	20240105	16660	0.78	20240117	32400	-48.18	20231017	14510	15.71	20231114	0.86	N	451220	500	39 억		38600	N	N	0	N	00	N
24	20240117	141303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16960	-750	5	-4.23	2264999240	130024	113.58	17760	18270	16820	23000	12400	17710	17417.75	0.49	0	-12195	18650	18180	17920	17450	17190	18050	17320	39	5290	500	12390	10	1	7874611	1336	-245.80	13.98	12	1.65	-69.00	1213.00	32400	20231017	-47.65	14510	20231114	16.88	20400	-16.86	20240105	16820	0.83	20240117	32400	-47.65	20231017	14510	16.88	20231114	0.86	N	451220	500	39 억		38600	N	N	0	N	00	N
25	20240117	131302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17140	-570	5	-3.22	1897040900	108434	94.72	17760	18270	17090	23000	12400	17710	17493.02	0.49	0	-9542	18650	18180	17920	17450	17190	18050	17320	39	5290	500	12390	10	1	7874611	1350	-248.41	14.13	12	1.38	-69.00	1213.00	32400	20231017	-47.10	14510	20231114	18.13	20400	-15.98	20240105	17090	0.29	20240117	32400	-47.10	20231017	14510	18.13	20231114	0.86	N	451220	500	39 억		38600	N	N	0	N	00	N
26	20240117	121305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17150	-560	5	-3.16	1753836140	100079	87.43	17760	18270	17090	23000	12400	17710	17522.77	0.49	0	-8797	18650	18180	17920	17450	17190	18050	17320	39	5290	500	12390	10	1	7874611	1350	-248.55	14.14	12	1.27	-69.00	1213.00	32400	20231017	-47.07	14510	20231114	18.19	20400	-15.93	20240105	17090	0.35	20240117	32400	-47.07	20231017	14510	18.19	20231114	0.86	N	451220	500	39 억		38600	N	N	0	N	00	N
27	20240117	111306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17350	-360	5	-2.03	1458079020	82890	72.41	17760	18270	17230	23000	12400	17710	17589.17	0.49	0	-3746	18650	18180	17920	17450	17190	18050	17320	39	5290	500	12390	10	1	7874611	1366	-251.45	14.30	12	1.05	-69.00	1213.00	32400	20231017	-46.45	14510	20231114	19.57	20400	-14.95	20240105	17230	0.70	20240117	32400	-46.45	20231017	14510	19.57	20231114	0.86	N	451220	500	39 억		38600	N	N	0	N	00	N
28	20240117	101302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17270	-440	5	-2.48	1133282800	64240	56.12	17760	18270	17260	23000	12400	17710	17640.38	0.49	0	-7091	18650	18180	17920	17450	17190	18050	17320	39	5290	500	12390	10	1	7874611	1360	-250.29	14.24	12	0.82	-69.00	1213.00	32400	20231017	-46.70	14510	20231114	19.02	20400	-15.34	20240105	17260	0.06	20240117	32400	-46.70	20231017	14510	19.02	20231114	0.86	N	451220	500	39 억		38600	N	N	0	N	00	N
29	20240117	091306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17460	-250	5	-1.41	616717780	34558	30.19	17760	18270	17450	23000	12400	17710	17849.65	0.49	0	-1965	18650	18180	17920	17450	17190	18050	17320	39	5290	500	12390	10	1	7874611	1375	-253.04	14.39	12	0.44	-69.00	1213.00	32400	20231017	-46.11	14510	20231114	20.33	20400	-14.41	20240105	17400	0.34	20240111	32400	-46.11	20231017	14510	20.33	20231114	0.86	N	451220	500	39 억		38600	N	N	0	N	00	N
30	20240116	161300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17710	-140	5	-0.78	2049969720	114036	97.32	17910	18390	17660	23200	12500	17850	17977.82	0.67	0	-15446	18403	18126	17913	17636	17423	18020	17530	39	5350	500	12490	10	1	7874611	1395	-256.67	14.60	12	1.45	-69.00	1213.00	32400	20231017	-45.34	14510	20231114	22.05	20400	-13.19	20240105	17400	1.78	20240111	32400	-45.34	20231017	14510	22.05	20231114	0.84	N	451220	500	39 억		53015	N	N	0	N	00	N
31	20240116	151257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17880	30	2	0.17	1932608930	107426	91.68	17910	18390	17660	23200	12500	17850	17990.22	0.67	0	-14667	18403	18126	17913	17636	17423	18020	17530	39	5350	500	12490	10	1	7874611	1408	-259.13	14.74	12	1.36	-69.00	1213.00	32400	20231017	-44.81	14510	20231114	23.23	20400	-12.35	20240105	17400	2.76	20240111	32400	-44.81	20231017	14510	23.23	20231114	0.84	N	451220	500	39 억		53015	N	N	0	N	00	N
32	20240116	141301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17820	-30	5	-0.17	1767331430	98164	83.78	17910	18390	17660	23200	12500	17850	18003.96	0.67	0	-10829	18403	18126	17913	17636	17423	18020	17530	39	5350	500	12490	10	1	7874611	1403	-258.26	14.69	12	1.25	-69.00	1213.00	32400	20231017	-45.00	14510	20231114	22.81	20400	-12.65	20240105	17400	2.41	20240111	32400	-45.00	20231017	14510	22.81	20231114	0.84	N	451220	500	39 억		53015	N	N	0	N	00	N
33	20240116	131301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17980	130	2	0.73	1652071490	91726	78.28	17910	18390	17660	23200	12500	17850	18011.05	0.67	0	-11210	18403	18126	17913	17636	17423	18020	17530	39	5350	500	12490	10	1	7874611	1416	-260.58	14.82	12	1.16	-69.00	1213.00	32400	20231017	-44.51	14510	20231114	23.91	20400	-11.86	20240105	17400	3.33	20240111	32400	-44.51	20231017	14510	23.91	20231114	0.84	N	451220	500	39 억		53015	N	N	0	N	00	N
34	20240116	121258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18000	150	2	0.84	1587957150	88161	75.24	17910	18390	17660	23200	12500	17850	18012.13	0.67	0	-10704	18403	18126	17913	17636	17423	18020	17530	39	5350	500	12490	10	1	7874611	1417	-260.87	14.84	12	1.12	-69.00	1213.00	32400	20231017	-44.44	14510	20231114	24.05	20400	-11.76	20240105	17400	3.45	20240111	32400	-44.44	20231017	14510	24.05	20231114	0.84	N	451220	500	39 억		53015	N	N	0	N	00	N
35	20240116	111259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17990	140	2	0.78	1446319280	80327	68.55	17910	18390	17660	23200	12500	17850	18005.51	0.67	0	-10273	18403	18126	17913	17636	17423	18020	17530	39	5350	500	12490	10	1	7874611	1417	-260.72	14.83	12	1.02	-69.00	1213.00	32400	20231017	-44.48	14510	20231114	23.98	20400	-11.81	20240105	17400	3.39	20240111	32400	-44.48	20231017	14510	23.98	20231114	0.84	N	451220	500	39 억		53015	N	N	0	N	00	N
36	20240116	101258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17680	-170	5	-0.95	1286780490	71367	60.91	17910	18390	17660	23200	12500	17850	18030.63	0.67	0	-9958	18403	18126	17913	17636	17423	18020	17530	39	5350	500	12490	10	1	7874611	1392	-256.23	14.58	12	0.91	-69.00	1213.00	32400	20231017	-45.43	14510	20231114	21.85	20400	-13.33	20240105	17400	1.61	20240111	32400	-45.43	20231017	14510	21.85	20231114	0.84	N	451220	500	39 억		53015	N	N	0	N	00	N
37	20240116	091256	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18030	180	2	1.01	484600930	26592	22.69	17910	18390	17910	23200	12500	17850	18224.43	0.67	0	7483	18403	18126	17913	17636	17423	18020	17530	39	5350	500	12490	10	1	7874611	1420	-261.30	14.86	12	0.34	-69.00	1213.00	32400	20231017	-44.35	14510	20231114	24.26	20400	-11.62	20240105	17400	3.62	20240111	32400	-44.35	20231017	14510	24.26	20231114	0.84	N	451220	500	39 억		53015	N	N	0	N	00	N
38	20240115	161255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17850	-50	5	-0.28	2069525890	115345	107.53	17970	18190	17700	23250	12530	17900	17942.41	0.71	0	-2587	18640	18270	18000	17630	17360	18135	17495	39	5350	500	12530	10	1	7874611	1406	-258.70	14.72	12	1.46	-69.00	1213.00	32400	20231017	-44.91	14510	20231114	23.02	20400	-12.50	20240105	17400	2.59	20240111	32400	-44.91	20231017	14510	23.02	20231114	0.87	N	451220	500	39 억		56021	N	N	0	N	00	N
39	20240115	151255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17900	0	3	0.00	1979344230	110296	102.82	17970	18190	17700	23250	12530	17900	17945.75	0.71	0	-2657	18640	18270	18000	17630	17360	18135	17495	39	5350	500	12530	10	1	7874611	1410	-259.42	14.76	12	1.40	-69.00	1213.00	32400	20231017	-44.75	14510	20231114	23.36	20400	-12.25	20240105	17400	2.87	20240111	32400	-44.75	20231017	14510	23.36	20231114	0.87	N	451220	500	39 억		56021	N	N	0	N	00	N
40	20240115	141255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18020	120	2	0.67	1641678540	91512	85.31	17970	18190	17700	23250	12530	17900	17939.49	0.71	0	591	18640	18270	18000	17630	17360	18135	17495	39	5350	500	12530	10	1	7874611	1419	-261.16	14.86	12	1.16	-69.00	1213.00	32400	20231017	-44.38	14510	20231114	24.19	20400	-11.67	20240105	17400	3.56	20240111	32400	-44.38	20231017	14510	24.19	20231114	0.87	N	451220	500	39 억		56021	N	N	0	N	00	N
41	20240115	131255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17830	-70	5	-0.39	1233754860	68888	64.22	17970	18180	17700	23250	12530	17900	17909.58	0.71	0	-6636	18640	18270	18000	17630	17360	18135	17495	39	5350	500	12530	10	1	7874611	1404	-258.41	14.70	12	0.87	-69.00	1213.00	32400	20231017	-44.97	14510	20231114	22.88	20400	-12.60	20240105	17400	2.47	20240111	32400	-44.97	20231017	14510	22.88	20231114	0.87	N	451220	500	39 억		56021	N	N	0	N	00	N
42	20240115	121255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17930	30	2	0.17	1121848170	62624	58.38	17970	18180	17700	23250	12530	17900	17914.03	0.71	0	-6513	18640	18270	18000	17630	17360	18135	17495	39	5350	500	12530	10	1	7874611	1412	-259.86	14.78	12	0.80	-69.00	1213.00	32400	20231017	-44.66	14510	20231114	23.57	20400	-12.11	20240105	17400	3.05	20240111	32400	-44.66	20231017	14510	23.57	20231114	0.87	N	451220	500	39 억		56021	N	N	0	N	00	N
43	20240115	111255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18000	100	2	0.56	897175610	50086	46.69	17970	18180	17700	23250	12530	17900	17912.70	0.71	0	-7579	18640	18270	18000	17630	17360	18135	17495	39	5350	500	12530	10	1	7874611	1417	-260.87	14.84	12	0.64	-69.00	1213.00	32400	20231017	-44.44	14510	20231114	24.05	20400	-11.76	20240105	17400	3.45	20240111	32400	-44.44	20231017	14510	24.05	20231114	0.87	N	451220	500	39 억		56021	N	N	0	N	00	N
44	20240115	101250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17720	-180	5	-1.01	360060900	20233	18.86	17970	18000	17700	23250	12530	17900	17795.72	0.71	0	-2404	18640	18270	18000	17630	17360	18135	17495	39	5350	500	12530	10	1	7874611	1395	-256.81	14.61	12	0.26	-69.00	1213.00	32400	20231017	-45.31	14510	20231114	22.12	20400	-13.14	20240105	17400	1.84	20240111	32400	-45.31	20231017	14510	22.12	20231114	0.87	N	451220	500	39 억		56021	N	N	0	N	00	N
45	20240115	091253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17810	-90	5	-0.50	86161560	4832	4.50	17970	18000	17700	23250	12530	17900	17831.45	0.71	0	-783	18640	18270	18000	17630	17360	18135	17495	39	5350	500	12530	10	1	7874611	1402	-258.12	14.68	12	0.06	-69.00	1213.00	32400	20231017	-45.03	14510	20231114	22.74	20400	-12.70	20240105	17400	2.36	20240111	32400	-45.03	20231017	14510	22.74	20231114	0.87	N	451220	500	39 억		56021	N	N	0	N	00	N
46	20240112	161303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17900	-250	5	-1.38	1915255380	106776	58.94	18170	18370	17730	23550	12710	18150	17937.17	0.58	0	10255	19143	18646	18023	17526	16903	18895	17775	39	5400	500	12700	10	1	7874611	1410	-259.42	14.76	12	1.36	-69.00	1213.00	32400	20231017	-44.75	14510	20231114	23.36	20400	-12.25	20240105	17400	2.87	20240111	32400	-44.75	20231017	14510	23.36	20231114	0.73	N	451220	500	39 억		45288	N	N	0	N	00	N
47	20240112	151252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17900	-250	5	-1.38	1876058310	104587	57.73	18170	18370	17730	23550	12710	18150	17937.78	0.58	0	9577	19143	18646	18023	17526	16903	18895	17775	39	5400	500	12700	10	1	7874611	1410	-259.42	14.76	12	1.33	-69.00	1213.00	32400	20231017	-44.75	14510	20231114	23.36	20400	-12.25	20240105	17400	2.87	20240111	32400	-44.75	20231017	14510	23.36	20231114	0.73	N	451220	500	39 억		45288	N	N	0	N	00	N
48	20240112	141250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17820	-330	5	-1.82	1668825700	93008	51.34	18170	18370	17730	23550	12710	18150	17942.82	0.58	0	3979	19143	18646	18023	17526	16903	18895	17775	39	5400	500	12700	10	1	7874611	1403	-258.26	14.69	12	1.18	-69.00	1213.00	32400	20231017	-45.00	14510	20231114	22.81	20400	-12.65	20240105	17400	2.41	20240111	32400	-45.00	20231017	14510	22.81	20231114	0.73	N	451220	500	39 억		45288	N	N	0	N	00	N
49	20240112	131245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17820	-330	5	-1.82	1533643790	85421	47.15	18170	18370	17730	23550	12710	18150	17953.94	0.58	0	2735	19143	18646	18023	17526	16903	18895	17775	39	5400	500	12700	10	1	7874611	1403	-258.26	14.69	12	1.08	-69.00	1213.00	32400	20231017	-45.00	14510	20231114	22.81	20400	-12.65	20240105	17400	2.41	20240111	32400	-45.00	20231017	14510	22.81	20231114	0.73	N	451220	500	39 억		45288	N	N	0	N	00	N
50	20240112	121250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18060	-90	5	-0.50	1281636750	71328	39.37	18170	18370	17730	23550	12710	18150	17968.21	0.58	0	1089	19143	18646	18023	17526	16903	18895	17775	39	5400	500	12700	10	1	7874611	1422	-261.74	14.89	12	0.91	-69.00	1213.00	32400	20231017	-44.26	14510	20231114	24.47	20400	-11.47	20240105	17400	3.79	20240111	32400	-44.26	20231017	14510	24.47	20231114	0.73	N	451220	500	39 억		45288	N	N	0	N	00	N
51	20240112	111245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18000	-150	5	-0.83	1181010660	65747	36.29	18170	18370	17730	23550	12710	18150	17962.96	0.58	0	-981	19143	18646	18023	17526	16903	18895	17775	39	5400	500	12700	10	1	7874611	1417	-260.87	14.84	12	0.83	-69.00	1213.00	32400	20231017	-44.44	14510	20231114	24.05	20400	-11.76	20240105	17400	3.45	20240111	32400	-44.44	20231017	14510	24.05	20231114	0.73	N	451220	500	39 억		45288	N	N	0	N	00	N
52	20240112	101244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17760	-390	5	-2.15	916291040	50951	28.13	18170	18370	17730	23550	12710	18150	17983.77	0.58	0	-8774	19143	18646	18023	17526	16903	18895	17775	39	5400	500	12700	10	1	7874611	1399	-257.39	14.64	12	0.65	-69.00	1213.00	32400	20231017	-45.19	14510	20231114	22.40	20400	-12.94	20240105	17400	2.07	20240111	32400	-45.19	20231017	14510	22.40	20231114	0.73	N	451220	500	39 억		45288	N	N	0	N	00	N
53	20240112	091248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18200	50	2	0.28	156926610	8605	4.75	18170	18370	18140	23550	12710	18150	18236.69	0.58	0	-1072	19143	18646	18023	17526	16903	18895	17775	39	5400	500	12700	10	1	7874611	1433	-263.77	15.00	12	0.11	-69.00	1213.00	32400	20231017	-43.83	14510	20231114	25.43	20400	-10.78	20240105	17400	4.60	20240111	32400	-43.83	20231017	14510	25.43	20231114	0.73	N	451220	500	39 억		45288	N	N	0	N	00	N
54	20240111	161238	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18150	360	2	2.02	3246274570	179907	53.88	17840	18520	17400	23100	12460	17790	18043.86	0.26	0	25855	18763	18276	18033	17546	17303	18155	17425	39	5310	500	12450	10	1	7874611	1429	-263.04	14.96	12	2.28	-69.00	1213.00	32400	20231017	-43.98	14510	20231114	25.09	20400	-11.03	20240105	17400	4.31	20240111	32400	-43.98	20231017	14510	25.09	20231114	0.78	N	451220	500	39 억		20306	N	N	0	N	00	N
55	20240111	151247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18200	410	2	2.30	3121412090	173034	51.82	17840	18520	17400	23100	12460	17790	18039.30	0.26	0	25021	18763	18276	18033	17546	17303	18155	17425	39	5310	500	12450	10	1	7874611	1433	-263.77	15.00	12	2.20	-69.00	1213.00	32400	20231017	-43.83	14510	20231114	25.43	20400	-10.78	20240105	17400	4.60	20240111	32400	-43.83	20231017	14510	25.43	20231114	0.78	N	451220	500	39 억		20306	N	N	0	N	00	N
56	20240111	141241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18400	610	2	3.43	2370770350	132077	39.55	17840	18520	17400	23100	12460	17790	17949.91	0.26	0	19918	18763	18276	18033	17546	17303	18155	17425	39	5310	500	12450	10	1	7874611	1449	-266.67	15.17	12	1.68	-69.00	1213.00	32400	20231017	-43.21	14510	20231114	26.81	20400	-9.80	20240105	17400	5.75	20240111	32400	-43.21	20231017	14510	26.81	20231114	0.78	N	451220	500	39 억		20306	N	N	0	N	00	N
57	20240111	131240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17870	80	2	0.45	1473511910	82901	24.83	17840	18140	17400	23100	12460	17790	17774.36	0.26	0	3036	18763	18276	18033	17546	17303	18155	17425	39	5310	500	12450	10	1	7874611	1407	-258.99	14.73	12	1.05	-69.00	1213.00	32400	20231017	-44.85	14510	20231114	23.16	20400	-12.40	20240105	17400	2.70	20240111	32400	-44.85	20231017	14510	23.16	20231114	0.78	N	451220	500	39 억		20306	N	N	0	N	00	N
58	20240111	121242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17860	70	2	0.39	1405696800	79103	23.69	17840	18140	17400	23100	12460	17790	17770.46	0.26	0	3020	18763	18276	18033	17546	17303	18155	17425	39	5310	500	12450	10	1	7874611	1406	-258.84	14.72	12	1.00	-69.00	1213.00	32400	20231017	-44.88	14510	20231114	23.09	20400	-12.45	20240105	17400	2.64	20240111	32400	-44.88	20231017	14510	23.09	20231114	0.78	N	451220	500	39 억		20306	N	N	0	N	00	N
59	20240111	111243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17880	90	2	0.51	1280552390	72099	21.59	17840	18140	17400	23100	12460	17790	17761.03	0.26	0	5010	18763	18276	18033	17546	17303	18155	17425	39	5310	500	12450	10	1	7874611	1408	-259.13	14.74	12	0.92	-69.00	1213.00	32400	20231017	-44.81	14510	20231114	23.23	20400	-12.35	20240105	17400	2.76	20240111	32400	-44.81	20231017	14510	23.23	20231114	0.78	N	451220	500	39 억		20306	N	N	0	N	00	N
60	20240111	101240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18000	210	2	1.18	1093348930	61663	18.47	17840	18140	17400	23100	12460	17790	17731.04	0.26	0	3772	18763	18276	18033	17546	17303	18155	17425	39	5310	500	12450	10	1	7874611	1417	-260.87	14.84	12	0.78	-69.00	1213.00	32400	20231017	-44.44	14510	20231114	24.05	20400	-11.76	20240105	17400	3.45	20240111	32400	-44.44	20231017	14510	24.05	20231114	0.78	N	451220	500	39 억		20306	N	N	0	N	00	N
61	20240111	091242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17740	-50	5	-0.28	555801210	31601	9.46	17840	17850	17400	23100	12460	17790	17588.09	0.26	0	3441	18763	18276	18033	17546	17303	18155	17425	39	5310	500	12450	10	1	7874611	1397	-257.10	14.62	12	0.40	-69.00	1213.00	32400	20231017	-45.25	14510	20231114	22.26	20400	-13.04	20240105	17400	1.95	20240111	32400	-45.25	20231017	14510	22.26	20231114	0.78	N	451220	500	39 억		20306	N	N	0	N	00	N
62	20240110	161236	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17790	-1210	5	-6.37	6017277880	331856	117.61	18510	18520	17790	24700	13300	19000	18129.51	0.85	0	-46320	19753	19376	19023	18646	18293	19565	18835	39	5700	500	13300	10	1	7874611	1401	-257.83	14.67	12	4.21	-69.00	1213.00	32400	20231017	-45.09	14510	20231114	22.61	20400	-12.79	20240105	17600	1.08	20240103	32400	-45.09	20231017	14510	22.61	20231114	0.70	N	451220	500	39 억		66630	N	N	0	N	00	N
63	20240110	151240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17820	-1180	5	-6.21	5665606740	312103	110.61	18510	18520	17820	24700	13300	19000	18150.05	0.85	0	-42104	19753	19376	19023	18646	18293	19565	18835	39	5700	500	13300	10	1	7874611	1403	-258.26	14.69	12	3.96	-69.00	1213.00	32400	20231017	-45.00	14510	20231114	22.81	20400	-12.65	20240105	17600	1.25	20240103	32400	-45.00	20231017	14510	22.81	20231114	0.70	N	451220	500	39 억		66630	N	N	0	N	00	N
64	20240110	141241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17930	-1070	5	-5.63	5070511050	278862	98.83	18510	18520	17870	24700	13300	19000	18179.67	0.85	0	-44269	19753	19376	19023	18646	18293	19565	18835	39	5700	500	13300	10	1	7874611	1412	-259.86	14.78	12	3.54	-69.00	1213.00	32400	20231017	-44.66	14510	20231114	23.57	20400	-12.11	20240105	17600	1.88	20240103	32400	-44.66	20231017	14510	23.57	20231114	0.70	N	451220	500	39 억		66630	N	N	0	N	00	N
65	20240110	131238	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17940	-1060	5	-5.58	4551017630	249861	88.55	18510	18520	17910	24700	13300	19000	18210.77	0.85	0	-43698	19753	19376	19023	18646	18293	19565	18835	39	5700	500	13300	10	1	7874611	1413	-260.00	14.79	12	3.17	-69.00	1213.00	32400	20231017	-44.63	14510	20231114	23.64	20400	-12.06	20240105	17600	1.93	20240103	32400	-44.63	20231017	14510	23.64	20231114	0.70	N	451220	500	39 억		66630	N	N	0	N	00	N
66	20240110	121240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18000	-1000	5	-5.26	4195631380	230081	81.54	18510	18520	17990	24700	13300	19000	18231.83	0.85	0	-40448	19753	19376	19023	18646	18293	19565	18835	39	5700	500	13300	10	1	7874611	1417	-260.87	14.84	12	2.92	-69.00	1213.00	32400	20231017	-44.44	14510	20231114	24.05	20400	-11.76	20240105	17600	2.27	20240103	32400	-44.44	20231017	14510	24.05	20231114	0.70	N	451220	500	39 억		66630	N	N	0	N	00	N
67	20240110	111239	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18040	-960	5	-5.05	3580904060	195979	69.46	18510	18520	18020	24700	13300	19000	18267.82	0.85	0	-35417	19753	19376	19023	18646	18293	19565	18835	39	5700	500	13300	10	1	7874611	1421	-261.45	14.87	12	2.49	-69.00	1213.00	32400	20231017	-44.32	14510	20231114	24.33	20400	-11.57	20240105	17600	2.50	20240103	32400	-44.32	20231017	14510	24.33	20231114	0.70	N	451220	500	39 억		66630	N	N	0	N	00	N
68	20240110	101237	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18080	-920	5	-4.84	3149538220	172167	61.02	18510	18520	18020	24700	13300	19000	18289.02	0.85	0	-35275	19753	19376	19023	18646	18293	19565	18835	39	5700	500	13300	10	1	7874611	1424	-262.03	14.91	12	2.19	-69.00	1213.00	32400	20231017	-44.20	14510	20231114	24.60	20400	-11.37	20240105	17600	2.73	20240103	32400	-44.20	20231017	14510	24.60	20231114	0.70	N	451220	500	39 억		66630	N	N	0	N	00	N
69	20240110	091237	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18240	-760	5	-4.00	1608724050	87600	31.05	18510	18520	18180	24700	13300	19000	18356.45	0.85	0	-27661	19753	19376	19023	18646	18293	19565	18835	39	5700	500	13300	10	1	7874611	1436	-264.35	15.04	12	1.11	-69.00	1213.00	32400	20231017	-43.70	14510	20231114	25.71	20400	-10.59	20240105	17600	3.64	20240103	32400	-43.70	20231017	14510	25.71	20231114	0.70	N	451220	500	39 억		66630	N	N	0	N	00	N
70	20240109	161234	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19000	300	2	1.60	5304705640	278638	108.69	18970	19400	18670	24300	13090	18700	19038.04	0.67	0	14841	19846	19272	18956	18382	18066	19115	18225	39	5600	500	13090	10	1	7874611	1496	-275.36	15.66	12	3.54	-69.00	1213.00	32400	20231017	-41.36	14510	20231114	30.94	20400	-6.86	20240105	17600	7.95	20240103	32400	-41.36	20231017	14510	30.94	20231114	0.91	N	451220	500	39 억		52635	N	N	0	N	00	N
71	20240109	151236	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19130	430	2	2.30	4929865600	258917	101.00	18970	19400	18670	24300	13090	18700	19040.33	0.67	0	13814	19846	19272	18956	18382	18066	19115	18225	39	5600	500	13090	10	1	7874611	1506	-277.25	15.77	12	3.29	-69.00	1213.00	32400	20231017	-40.96	14510	20231114	31.84	20400	-6.23	20240105	17600	8.69	20240103	32400	-40.96	20231017	14510	31.84	20231114	0.91	N	451220	500	39 억		52635	N	N	0	N	00	N
72	20240109	141235	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18710	10	2	0.05	3559383310	186864	72.89	18970	19400	18690	24300	13090	18700	19047.99	0.67	0	1635	19846	19272	18956	18382	18066	19115	18225	39	5600	500	13090	10	1	7874611	1473	-271.16	15.42	12	2.37	-69.00	1213.00	32400	20231017	-42.25	14510	20231114	28.95	20400	-8.28	20240105	17600	6.31	20240103	32400	-42.25	20231017	14510	28.95	20231114	0.91	N	451220	500	39 억		52635	N	N	0	N	00	N
73	20240109	131234	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18850	150	2	0.80	3169204540	166074	64.78	18970	19400	18790	24300	13090	18700	19083.09	0.67	0	4051	19846	19272	18956	18382	18066	19115	18225	39	5600	500	13090	10	1	7874611	1484	-273.19	15.54	12	2.11	-69.00	1213.00	32400	20231017	-41.82	14510	20231114	29.91	20400	-7.60	20240105	17600	7.10	20240103	32400	-41.82	20231017	14510	29.91	20231114	0.91	N	451220	500	39 억		52635	N	N	0	N	00	N
74	20240109	121245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18800	100	2	0.53	2880606480	150739	58.80	18970	19400	18800	24300	13090	18700	19109.90	0.67	0	10294	19846	19272	18956	18382	18066	19115	18225	39	5600	500	13090	10	1	7874611	1480	-272.46	15.50	12	1.91	-69.00	1213.00	32400	20231017	-41.98	14510	20231114	29.57	20400	-7.84	20240105	17600	6.82	20240103	32400	-41.98	20231017	14510	29.57	20231114	0.91	N	451220	500	39 억		52635	N	N	0	N	00	N
75	20240109	111239	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19110	410	2	2.19	2225207130	116264	45.35	18970	19400	18890	24300	13090	18700	19139.26	0.67	0	18714	19846	19272	18956	18382	18066	19115	18225	39	5600	500	13090	10	1	7874611	1505	-276.96	15.75	12	1.48	-69.00	1213.00	32400	20231017	-41.02	14510	20231114	31.70	20400	-6.32	20240105	17600	8.58	20240103	32400	-41.02	20231017	14510	31.70	20231114	0.91	N	451220	500	39 억		52635	N	N	0	N	00	N
76	20240109	101236	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19200	500	2	2.67	1688288750	88208	34.41	18970	19400	18890	24300	13090	18700	19139.86	0.67	0	18264	19846	19272	18956	18382	18066	19115	18225	39	5600	500	13090	10	1	7874611	1512	-278.26	15.83	12	1.12	-69.00	1213.00	32400	20231017	-40.74	14510	20231114	32.32	20400	-5.88	20240105	17600	9.09	20240103	32400	-40.74	20231017	14510	32.32	20231114	0.91	N	451220	500	39 억		52635	N	N	0	N	00	N
77	20240109	091236	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19030	330	2	1.76	545018350	28489	11.11	18970	19300	18960	24300	13090	18700	19130.83	0.67	0	3321	19846	19272	18956	18382	18066	19115	18225	39	5600	500	13090	10	1	7874611	1499	-275.80	15.69	12	0.36	-69.00	1213.00	32400	20231017	-41.27	14510	20231114	31.15	20400	-6.72	20240105	17600	8.12	20240103	32400	-41.27	20231017	14510	31.15	20231114	0.91	N	451220	500	39 억		52635	N	N	0	N	00	N
78	20240108	161233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18700	-600	5	-3.11	4805924800	254555	25.83	19130	19530	18640	25050	13510	19300	18879.64	1.53	0	-70149	21433	20366	19333	18266	17233	20900	18800	39	5750	500	13510	10	1	7874611	1473	-271.01	15.42	12	3.23	-69.00	1213.00	32400	20231017	-42.28	14510	20231114	28.88	20400	-8.33	20240105	17600	6.25	20240103	32400	-42.28	20231017	14510	28.88	20231114	0.86	N	451220	500	39 억		120671	N	N	0	N	00	N
79	20240108	151234	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18750	-550	5	-2.85	4658335310	246666	25.03	19130	19530	18640	25050	13510	19300	18884.91	1.53	0	-66889	21433	20366	19333	18266	17233	20900	18800	39	5750	500	13510	10	1	7874611	1476	-271.74	15.46	12	3.13	-69.00	1213.00	32400	20231017	-42.13	14510	20231114	29.22	20400	-8.09	20240105	17600	6.53	20240103	32400	-42.13	20231017	14510	29.22	20231114	0.86	N	451220	500	39 억		120671	N	N	0	N	00	N
80	20240108	141234	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18680	-620	5	-3.21	4240959170	224337	22.77	19130	19530	18640	25050	13510	19300	18904.11	1.53	0	-53032	21433	20366	19333	18266	17233	20900	18800	39	5750	500	13510	10	1	7874611	1471	-270.72	15.40	12	2.85	-69.00	1213.00	32400	20231017	-42.35	14510	20231114	28.74	20400	-8.43	20240105	17600	6.14	20240103	32400	-42.35	20231017	14510	28.74	20231114	0.86	N	451220	500	39 억		120671	N	N	0	N	00	N
81	20240108	131233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18680	-620	5	-3.21	3986988320	210741	21.39	19130	19530	18640	25050	13510	19300	18918.59	1.53	0	-46818	21433	20366	19333	18266	17233	20900	18800	39	5750	500	13510	10	1	7874611	1471	-270.72	15.40	12	2.68	-69.00	1213.00	32400	20231017	-42.35	14510	20231114	28.74	20400	-8.43	20240105	17600	6.14	20240103	32400	-42.35	20231017	14510	28.74	20231114	0.86	N	451220	500	39 억		120671	N	N	0	N	00	N
82	20240108	121234	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18790	-510	5	-2.64	3308076420	174510	17.71	19130	19530	18750	25050	13510	19300	18956.04	1.53	0	-21711	21433	20366	19333	18266	17233	20900	18800	39	5750	500	13510	10	1	7874611	1480	-272.32	15.49	12	2.22	-69.00	1213.00	32400	20231017	-42.01	14510	20231114	29.50	20400	-7.89	20240105	17600	6.76	20240103	32400	-42.01	20231017	14510	29.50	20231114	0.86	N	451220	500	39 억		120671	N	N	0	N	00	N
83	20240108	111235	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18810	-490	5	-2.54	2855269240	150421	15.27	19130	19530	18750	25050	13510	19300	18981.49	1.53	0	-15860	21433	20366	19333	18266	17233	20900	18800	39	5750	500	13510	10	1	7874611	1481	-272.61	15.51	12	1.91	-69.00	1213.00	32400	20231017	-41.94	14510	20231114	29.63	20400	-7.79	20240105	17600	6.88	20240103	32400	-41.94	20231017	14510	29.63	20231114	0.86	N	451220	500	39 억		120671	N	N	0	N	00	N
84	20240108	101235	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18830	-470	5	-2.44	2198533240	115580	11.73	19130	19530	18750	25050	13510	19300	19021.33	1.53	0	-6771	21433	20366	19333	18266	17233	20900	18800	39	5750	500	13510	10	1	7874611	1483	-272.90	15.52	12	1.47	-69.00	1213.00	32400	20231017	-41.88	14510	20231114	29.77	20400	-7.70	20240105	17600	6.99	20240103	32400	-41.88	20231017	14510	29.77	20231114	0.86	N	451220	500	39 억		120671	N	N	0	N	00	N
85	20240108	091232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19220	-80	5	-0.41	681812040	35468	3.60	19130	19530	18910	25050	13510	19300	19222.93	1.53	0	1409	21433	20366	19333	18266	17233	20900	18800	39	5750	500	13510	10	1	7874611	1514	-278.55	15.85	12	0.45	-69.00	1213.00	32400	20231017	-40.68	14510	20231114	32.46	20400	-5.78	20240105	17600	9.20	20240103	32400	-40.68	20231017	14510	32.46	20231114	0.86	N	451220	500	39 억		120671	N	N	0	N	00	N
86	20240105	161232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19300	900	2	4.89	19022515600	975681	626.21	18550	20400	18300	23900	12880	18400	19497.01	1.04	0	42771	19293	18846	18523	18076	17753	18685	17915	39	5500	500	12880	10	1	7874611	1520	-279.71	15.91	12	12.39	-69.00	1213.00	32400	20231017	-40.43	14510	20231114	33.01	20400	-5.39	20240105	17600	9.66	20240103	32400	-40.43	20231017	14510	33.01	20231114	0.88	N	451220	500	39 억		81720	N	N	0	N	00	N
87	20240105	151233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19410	1010	2	5.49	18377077450	942281	604.77	18550	20400	18300	23900	12880	18400	19502.76	1.04	0	38775	19293	18846	18523	18076	17753	18685	17915	39	5500	500	12880	10	1	7874611	1528	-281.30	16.00	12	11.97	-69.00	1213.00	32400	20231017	-40.09	14510	20231114	33.77	20400	-4.85	20240105	17600	10.28	20240103	32400	-40.09	20231017	14510	33.77	20231114	0.88	N	451220	500	39 억		81720	N	N	0	N	00	N
88	20240105	141230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19180	780	2	4.24	3421872360	181853	116.72	18550	19320	18300	23900	12880	18400	18816.69	1.04	0	18860	19293	18846	18523	18076	17753	18685	17915	39	5500	500	12880	10	1	7874611	1510	-277.97	15.81	12	2.31	-69.00	1213.00	32400	20231017	-40.80	14510	20231114	32.18	19680	-2.54	20240103	17600	8.98	20240103	32400	-40.80	20231017	14510	32.18	20231114	0.88	N	451220	500	39 억		81720	N	N	0	N	00	N
89	20240105	131232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18600	200	2	1.09	1657460810	89002	57.12	18550	18790	18300	23900	12880	18400	18622.74	1.04	0	1646	19293	18846	18523	18076	17753	18685	17915	39	5500	500	12880	10	1	7874611	1465	-269.57	15.33	12	1.13	-69.00	1213.00	32400	20231017	-42.59	14510	20231114	28.19	19680	-5.49	20240103	17600	5.68	20240103	32400	-42.59	20231017	14510	28.19	20231114	0.88	N	451220	500	39 억		81720	N	N	0	N	00	N
90	20240105	121232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18710	310	2	1.68	1354041720	72727	46.68	18550	18790	18300	23900	12880	18400	18618.14	1.04	0	804	19293	18846	18523	18076	17753	18685	17915	39	5500	500	12880	10	1	7874611	1473	-271.16	15.42	12	0.92	-69.00	1213.00	32400	20231017	-42.25	14510	20231114	28.95	19680	-4.93	20240103	17600	6.31	20240103	32400	-42.25	20231017	14510	28.95	20231114	0.88	N	451220	500	39 억		81720	N	N	0	N	00	N
91	20240105	111229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18740	340	2	1.85	1042493880	56085	36.00	18550	18780	18300	23900	12880	18400	18587.75	1.04	0	-946	19293	18846	18523	18076	17753	18685	17915	39	5500	500	12880	10	1	7874611	1476	-271.59	15.45	12	0.71	-69.00	1213.00	32400	20231017	-42.16	14510	20231114	29.15	19680	-4.78	20240103	17600	6.48	20240103	32400	-42.16	20231017	14510	29.15	20231114	0.88	N	451220	500	39 억		81720	N	N	0	N	00	N
92	20240105	101233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18530	130	2	0.71	578407450	31240	20.05	18550	18710	18300	23900	12880	18400	18514.96	1.04	0	-1206	19293	18846	18523	18076	17753	18685	17915	39	5500	500	12880	10	1	7874611	1459	-268.55	15.28	12	0.40	-69.00	1213.00	32400	20231017	-42.81	14510	20231114	27.71	19680	-5.84	20240103	17600	5.28	20240103	32400	-42.81	20231017	14510	27.71	20231114	0.88	N	451220	500	39 억		81720	N	N	0	N	00	N
93	20240105	091229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18340	-60	5	-0.33	130259430	7045	4.52	18550	18600	18320	23900	12880	18400	18489.63	1.04	0	-2046	19293	18846	18523	18076	17753	18685	17915	39	5500	500	12880	10	1	7874611	1444	-265.80	15.12	12	0.09	-69.00	1213.00	32400	20231017	-43.40	14510	20231114	26.40	19680	-6.81	20240103	17600	4.20	20240103	32400	-43.40	20231017	14510	26.40	20231114	0.88	N	451220	500	39 억		81720	N	N	0	N	00	N
94	20240104	161226	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18400	-490	5	-2.59	2855959560	154436	29.91	18850	18970	18200	24550	13230	18890	18492.84	1.35	0	-28521	20803	19846	18723	17766	16643	20325	18245	39	5660	500	13220	10	1	7874611	1449	-266.67	15.17	12	1.96	-69.00	1213.00	32400	20231017	-43.21	14510	20231114	26.81	19680	-6.50	20240103	17600	4.55	20240103	32400	-43.21	20231017	14510	26.81	20231114	0.89	N	451220	500	39 억		106101	N	N	0	N	00	N
95	20240104	151229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18390	-500	5	-2.65	2796546420	151208	29.28	18850	18970	18200	24550	13230	18890	18494.69	1.35	0	-27996	20803	19846	18723	17766	16643	20325	18245	39	5660	500	13220	10	1	7874611	1448	-266.52	15.16	12	1.92	-69.00	1213.00	32400	20231017	-43.24	14510	20231114	26.74	19680	-6.55	20240103	17600	4.49	20240103	32400	-43.24	20231017	14510	26.74	20231114	0.89	N	451220	500	39 억		106101	N	N	0	N	00	N
96	20240104	141228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18490	-400	5	-2.12	2480655520	134103	25.97	18850	18970	18200	24550	13230	18890	18498.13	1.35	0	-28056	20803	19846	18723	17766	16643	20325	18245	39	5660	500	13220	10	1	7874611	1456	-267.97	15.24	12	1.70	-69.00	1213.00	32400	20231017	-42.93	14510	20231114	27.43	19680	-6.05	20240103	17600	5.06	20240103	32400	-42.93	20231017	14510	27.43	20231114	0.89	N	451220	500	39 억		106101	N	N	0	N	00	N
97	20240104	131228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18260	-630	5	-3.34	2092655060	112993	21.88	18850	18970	18200	24550	13230	18890	18520.21	1.35	0	-29288	20803	19846	18723	17766	16643	20325	18245	39	5660	500	13220	10	1	7874611	1438	-264.64	15.05	12	1.43	-69.00	1213.00	32400	20231017	-43.64	14510	20231114	25.84	19680	-7.22	20240103	17600	3.75	20240103	32400	-43.64	20231017	14510	25.84	20231114	0.89	N	451220	500	39 억		106101	N	N	0	N	00	N
98	20240104	121224	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18280	-610	5	-3.23	1931876740	104207	20.18	18850	18970	18200	24550	13230	18890	18538.83	1.35	0	-25971	20803	19846	18723	17766	16643	20325	18245	39	5660	500	13220	10	1	7874611	1439	-264.93	15.07	12	1.32	-69.00	1213.00	32400	20231017	-43.58	14510	20231114	25.98	19680	-7.11	20240103	17600	3.86	20240103	32400	-43.58	20231017	14510	25.98	20231114	0.89	N	451220	500	39 억		106101	N	N	0	N	00	N
99	20240104	111224	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18310	-580	5	-3.07	1711340770	92141	17.84	18850	18970	18200	24550	13230	18890	18573.06	1.35	0	-21926	20803	19846	18723	17766	16643	20325	18245	39	5660	500	13220	10	1	7874611	1442	-265.36	15.09	12	1.17	-69.00	1213.00	32400	20231017	-43.49	14510	20231114	26.19	19680	-6.96	20240103	17600	4.03	20240103	32400	-43.49	20231017	14510	26.19	20231114	0.89	N	451220	500	39 억		106101	N	N	0	N	00	N
100	20240104	101223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18480	-410	5	-2.17	1118867040	59843	11.59	18850	18970	18410	24550	13230	18890	18696.70	1.35	0	-11622	20803	19846	18723	17766	16643	20325	18245	39	5660	500	13220	10	1	7874611	1455	-267.83	15.23	12	0.76	-69.00	1213.00	32400	20231017	-42.96	14510	20231114	27.36	19680	-6.10	20240103	17600	5.00	20240103	32400	-42.96	20231017	14510	27.36	20231114	0.89	N	451220	500	39 억		106101	N	N	0	N	00	N
101	20240104	091228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18640	-250	5	-1.32	306368020	16440	3.18	18850	18850	18500	24550	13230	18890	18635.49	1.35	0	-4801	20803	19846	18723	17766	16643	20325	18245	39	5660	500	13220	10	1	7874611	1468	-270.14	15.37	12	0.21	-69.00	1213.00	32400	20231017	-42.47	14510	20231114	28.46	19680	-5.28	20240103	17600	5.91	20240103	32400	-42.47	20231017	14510	28.46	20231114	0.89	N	451220	500	39 억		106101	N	N	0	N	00	N
102	20240103	161224	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18890	600	2	3.28	9655166130	514590	260.54	18060	19680	17600	23750	12810	18290	18763.04	1.04	0	21107	19303	18796	18243	17736	17183	19050	17990	39	5460	500	12800	10	1	7874611	1488	-273.77	15.57	12	6.53	-69.00	1213.00	32400	20231017	-41.70	14510	20231114	30.19	19680	-4.01	20240103	17600	7.33	20240103	32400	-41.70	20231017	14510	30.19	20231114	0.95	N	451220	500	39 억		81618	N	N	0	N	00	N
103	20240103	151221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18900	610	2	3.34	9497912780	506264	256.33	18060	19680	17600	23750	12810	18290	18761.16	1.04	0	18626	19303	18796	18243	17736	17183	19050	17990	39	5460	500	12800	10	1	7874611	1488	-273.91	15.58	12	6.43	-69.00	1213.00	32400	20231017	-41.67	14510	20231114	30.25	19680	-3.96	20240103	17600	7.39	20240103	32400	-41.67	20231017	14510	30.25	20231114	0.95	N	451220	500	39 억		81618	N	N	0	N	00	N
104	20240103	141220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18790	500	2	2.73	8821633550	470676	238.31	18060	19680	17600	23750	12810	18290	18742.86	1.04	0	13310	19303	18796	18243	17736	17183	19050	17990	39	5460	500	12800	10	1	7874611	1480	-272.32	15.49	12	5.98	-69.00	1213.00	32400	20231017	-42.01	14510	20231114	29.50	19680	-4.52	20240103	17600	6.76	20240103	32400	-42.01	20231017	14510	29.50	20231114	0.95	N	451220	500	39 억		81618	N	N	0	N	00	N
105	20240103	131220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18620	330	2	1.80	8405472580	448537	227.10	18060	19680	17600	23750	12810	18290	18740.16	1.04	0	4975	19303	18796	18243	17736	17183	19050	17990	39	5460	500	12800	10	1	7874611	1466	-269.86	15.35	12	5.70	-69.00	1213.00	32400	20231017	-42.53	14510	20231114	28.33	19680	-5.39	20240103	17600	5.80	20240103	32400	-42.53	20231017	14510	28.33	20231114	0.95	N	451220	500	39 억		81618	N	N	0	N	00	N
106	20240103	121225	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19010	720	2	3.94	7220194620	385681	195.27	18060	19680	17600	23750	12810	18290	18721.09	1.04	0	7231	19303	18796	18243	17736	17183	19050	17990	39	5460	500	12800	10	1	7874611	1497	-275.51	15.67	12	4.90	-69.00	1213.00	32400	20231017	-41.33	14510	20231114	31.01	19680	-3.40	20240103	17600	8.01	20240103	32400	-41.33	20231017	14510	31.01	20231114	0.95	N	451220	500	39 억		81618	N	N	0	N	00	N
107	20240103	111220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18620	330	2	1.80	2565482840	141089	71.43	18060	18970	17600	23750	12810	18290	18183.13	1.04	0	-19785	19303	18796	18243	17736	17183	19050	17990	39	5460	500	12800	10	1	7874611	1466	-269.86	15.35	12	1.79	-69.00	1213.00	32400	20231017	-42.53	14510	20231114	28.33	18970	-1.85	20240103	17600	5.80	20240103	32400	-42.53	20231017	14510	28.33	20231114	0.95	N	451220	500	39 억		81618	N	N	0	N	00	N
108	20240103	101220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17660	-630	5	-3.44	987027350	55551	28.13	18060	18070	17650	23750	12810	18290	17764.15	1.04	0	-16099	19303	18796	18243	17736	17183	19050	17990	39	5460	500	12800	10	1	7874611	1391	-255.94	14.56	12	0.71	-69.00	1213.00	32400	20231017	-45.49	14510	20231114	21.71	18750	-5.81	20240102	17650	0.06	20240103	32400	-45.49	20231017	14510	21.71	20231114	0.95	N	451220	500	39 억		81618	N	N	0	N	00	N
109	20240103	091220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17790	-500	5	-2.73	347372400	19460	9.85	18060	18070	17740	23750	12810	18290	17841.34	1.04	0	-7355	19303	18796	18243	17736	17183	19050	17990	39	5460	500	12800	10	1	7874611	1401	-257.83	14.67	12	0.25	-69.00	1213.00	32400	20231017	-45.09	14510	20231114	22.61	18750	-5.12	20240102	17690	0.57	20240102	32400	-45.09	20231017	14510	22.61	20231114	0.95	N	451220	500	39 억		81618	N	N	0	N	00	N
110	20240102	161217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18290	540	2	3.04	3586596170	196083	171.82	17800	18750	17690	23050	12430	17750	18291.28	0.58	0	33883	18356	18052	17836	17532	17316	17945	17425	39	5300	500	12420	10	1	7874611	1440	-265.07	15.08	12	2.49	-69.00	1213.00	32400	20231017	-43.55	14510	20231114	26.05	18750	-2.45	20240102	17690	3.39	20240102	32400	-43.55	20231017	14510	26.05	20231114	1.03	N	451220	500	39 억		45410	N	N	0	N	00	N
111	20240102	151216	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18250	500	2	2.82	3442950350	188224	164.93	17800	18750	17690	23050	12430	17750	18291.84	0.58	0	32660	18356	18052	17836	17532	17316	17945	17425	39	5300	500	12420	10	1	7874611	1437	-264.49	15.05	12	2.39	-69.00	1213.00	32400	20231017	-43.67	14510	20231114	25.78	18750	-2.67	20240102	17690	3.17	20240102	32400	-43.67	20231017	14510	25.78	20231114	1.03	N	451220	500	39 억		45410	N	N	0	N	00	N
112	20240102	141217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18180	430	2	2.42	3033878250	165718	145.21	17800	18750	17690	23050	12430	17750	18307.56	0.58	0	33025	18356	18052	17836	17532	17316	17945	17425	39	5300	500	12420	10	1	7874611	1432	-263.48	14.99	12	2.10	-69.00	1213.00	32400	20231017	-43.89	14510	20231114	25.29	18750	-3.04	20240102	17690	2.77	20240102	32400	-43.89	20231017	14510	25.29	20231114	1.03	N	451220	500	39 억		45410	N	N	0	N	00	N
113	20240102	131210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18410	660	2	3.72	2460028240	134257	117.64	17800	18750	17690	23050	12430	17750	18323.38	0.58	0	31734	18356	18052	17836	17532	17316	17945	17425	39	5300	500	12420	10	1	7874611	1450	-266.81	15.18	12	1.70	-69.00	1213.00	32400	20231017	-43.18	14510	20231114	26.88	18750	-1.81	20240102	17690	4.07	20240102	32400	-43.18	20231017	14510	26.88	20231114	1.03	N	451220	500	39 억		45410	N	N	0	N	00	N
114	20240102	121211	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18460	710	2	4.00	1801282430	98947	86.70	17800	18630	17690	23050	12430	17750	18204.63	0.58	0	24198	18356	18052	17836	17532	17316	17945	17425	39	5300	500	12420	10	1	7874611	1454	-267.54	15.22	12	1.26	-69.00	1213.00	32400	20231017	-43.02	14510	20231114	27.22	18630	-0.91	20240102	17690	4.35	20240102	32400	-43.02	20231017	14510	27.22	20231114	1.03	N	451220	500	39 억		45410	N	N	0	N	00	N
115	20240102	111209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18100	350	2	1.97	951998100	52806	46.27	17800	18300	17690	23050	12430	17750	18028.34	0.58	0	6619	18356	18052	17836	17532	17316	17945	17425	39	5300	500	12420	10	1	7874611	1425	-262.32	14.92	12	0.67	-69.00	1213.00	32400	20231017	-44.14	14510	20231114	24.74	18300	-1.09	20240102	17690	2.32	20240102	32400	-44.14	20231017	14510	24.74	20231114	1.03	N	451220	500	39 억		45410	N	N	0	N	00	N
116	20240102	101200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17960	210	2	1.18	235413240	13241	11.60	17800	17960	17690	23050	12430	17750	17779.17	0.58	0	-100	18356	18052	17836	17532	17316	17945	17425	39	5300	500	12420	10	1	7874611	1414	-260.29	14.81	12	0.17	-69.00	1213.00	32400	20231017	-44.57	14510	20231114	23.78	17960	0.00	20240102	17690	1.53	20240102	32400	-44.57	20231017	14510	23.78	20231114	1.03	N	451220	500	39 억		45410	N	N	0	N	00	N
117	20240102	091143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17750	0	3	0.00	0	0	0.00	0	0	0	23050	12430	17750	0.00	0.58	0	0	18356	18052	17836	17532	17316	17945	17425	39	5300	500	12420	10	1	7874611	1398	-257.25	14.63	12	0.00	-69.00	1213.00	32400	20231017	-45.22	14510	20231114	22.33	0	0.00	0	0	0.00	0	32400	-45.22	20231017	14510	22.33	20231114	1.03	N	451220	500	39 억		45410	N	N	0	N	00	N