KissMeData/083500/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	120700	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11160	-130	5	-1.15	476030200	42697	34.55	11350	11390	11070	14670	7910	11290	11149.03	4.82	0	-2869	11770	11530	11220	10980	10670	11650	11100	42	3380	500	8120	10	1	8490722	948	19.72	1.42	12	0.50	566.00	7854.00	13060	20240104	-14.55	7080	20230118	57.63	13060	-14.55	20240104	9880	12.96	20240117	13060	-14.55	20240104	7330	52.25	20230125	7.87	N	083500	500	42 억		408864	N	N	0	N	00	N
3	20240123	110657	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11160	-130	5	-1.15	422604250	37906	30.67	11350	11390	11070	14670	7910	11290	11148.74	4.82	0	-3638	11770	11530	11220	10980	10670	11650	11100	42	3380	500	8120	10	1	8490722	948	19.72	1.42	12	0.45	566.00	7854.00	13060	20240104	-14.55	7080	20230118	57.63	13060	-14.55	20240104	9880	12.96	20240117	13060	-14.55	20240104	7330	52.25	20230125	7.87	N	083500	500	42 억		408864	N	N	0	N	00	N
4	20240123	100657	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11140	-150	5	-1.33	249948170	22346	18.08	11350	11390	11100	14670	7910	11290	11185.37	4.82	0	-6889	11770	11530	11220	10980	10670	11650	11100	42	3380	500	8120	10	1	8490722	946	19.68	1.42	12	0.26	566.00	7854.00	13060	20240104	-14.70	7080	20230118	57.34	13060	-14.70	20240104	9880	12.75	20240117	13060	-14.70	20240104	7330	51.98	20230125	7.87	N	083500	500	42 억		408864	N	N	0	N	00	N
5	20240123	090658	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11300	10	2	0.09	40501910	3603	2.92	11350	11390	11170	14670	7910	11290	11241.16	4.82	0	-2963	11770	11530	11220	10980	10670	11650	11100	42	3380	500	8120	10	1	8490722	959	19.96	1.44	12	0.04	566.00	7854.00	13060	20240104	-13.48	7080	20230118	59.60	13060	-13.48	20240104	9880	14.37	20240117	13060	-13.48	20240104	7330	54.16	20230125	7.87	N	083500	500	42 억		408864	N	N	0	N	00	N
6	20240119	160653	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11020	440	2	4.16	1759544330	160444	283.75	10880	11210	10660	13750	7410	10580	10966.72	5.10	0	-3826	10933	10756	10533	10356	10133	10845	10445	42	3170	500	7610	10	1	8490722	936	19.47	1.40	12	1.89	566.00	7854.00	13060	20240104	-15.62	7080	20230118	55.65	13060	-15.62	20240104	9880	11.54	20240117	13060	-15.62	20240104	7150	54.13	20230119	7.81	N	083500	500	42 억		432987	N	N	0	N	00	N
7	20240119	150655	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10950	370	2	3.50	1727755810	157554	278.64	10880	11210	10660	13750	7410	10580	10966.12	5.10	0	-2285	10933	10756	10533	10356	10133	10845	10445	42	3170	500	7610	10	1	8490722	930	19.35	1.39	12	1.86	566.00	7854.00	13060	20240104	-16.16	7080	20230118	54.66	13060	-16.16	20240104	9880	10.83	20240117	13060	-16.16	20240104	7150	53.15	20230119	7.81	N	083500	500	42 억		432987	N	N	0	N	00	N
8	20240119	140654	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10870	290	2	2.74	1495874730	136249	240.96	10880	11210	10660	13750	7410	10580	10978.98	5.10	0	-12004	10933	10756	10533	10356	10133	10845	10445	42	3170	500	7610	10	1	8490722	923	19.20	1.38	12	1.60	566.00	7854.00	13060	20240104	-16.77	7080	20230118	53.53	13060	-16.77	20240104	9880	10.02	20240117	13060	-16.77	20240104	7150	52.03	20230119	7.81	N	083500	500	42 억		432987	N	N	0	N	00	N
9	20240119	130654	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11030	450	2	4.25	1389290910	126530	223.77	10880	11210	10660	13750	7410	10580	10979.93	5.10	0	-5716	10933	10756	10533	10356	10133	10845	10445	42	3170	500	7610	10	1	8490722	937	19.49	1.40	12	1.49	566.00	7854.00	13060	20240104	-15.54	7080	20230118	55.79	13060	-15.54	20240104	9880	11.64	20240117	13060	-15.54	20240104	7150	54.27	20230119	7.81	N	083500	500	42 억		432987	N	N	0	N	00	N
10	20240119	120657	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10970	390	2	3.69	1257354740	114552	202.59	10880	11210	10660	13750	7410	10580	10976.28	5.10	0	-4778	10933	10756	10533	10356	10133	10845	10445	42	3170	500	7610	10	1	8490722	931	19.38	1.40	12	1.35	566.00	7854.00	13060	20240104	-16.00	7080	20230118	54.94	13060	-16.00	20240104	9880	11.03	20240117	13060	-16.00	20240104	7150	53.43	20230119	7.81	N	083500	500	42 억		432987	N	N	0	N	00	N
11	20240119	110656	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10890	310	2	2.93	1224715630	111569	197.31	10880	11210	10660	13750	7410	10580	10977.20	5.10	0	-6337	10933	10756	10533	10356	10133	10845	10445	42	3170	500	7610	10	1	8490722	925	19.24	1.39	12	1.31	566.00	7854.00	13060	20240104	-16.62	7080	20230118	53.81	13060	-16.62	20240104	9880	10.22	20240117	13060	-16.62	20240104	7150	52.31	20230119	7.81	N	083500	500	42 억		432987	N	N	0	N	00	N
12	20240119	100701	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11030	450	2	4.25	1064281940	96898	171.37	10880	11210	10660	13750	7410	10580	10983.53	5.10	0	-3612	10933	10756	10533	10356	10133	10845	10445	42	3170	500	7610	10	1	8490722	937	19.49	1.40	12	1.14	566.00	7854.00	13060	20240104	-15.54	7080	20230118	55.79	13060	-15.54	20240104	9880	11.64	20240117	13060	-15.54	20240104	7150	54.27	20230119	7.81	N	083500	500	42 억		432987	N	N	0	N	00	N
13	20240119	090652	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10710	130	2	1.23	87234420	8086	14.30	10880	10900	10660	13750	7410	10580	10788.33	5.10	0	-850	10933	10756	10533	10356	10133	10845	10445	42	3170	500	7610	10	1	8490722	909	18.92	1.36	12	0.10	566.00	7854.00	13060	20240104	-17.99	7080	20230118	51.27	13060	-17.99	20240104	9880	8.40	20240117	13060	-17.99	20240104	7150	49.79	20230119	7.81	N	083500	500	42 억		432987	N	N	0	N	00	N
14	20240118	160652	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10580	170	2	1.63	593735520	56479	68.79	10320	10710	10310	13530	7290	10410	10511.89	5.15	0	-4963	11176	10792	10336	9952	9496	10565	9725	42	3120	500	7490	10	1	8490722	898	18.69	1.35	12	0.67	566.00	7854.00	13060	20240104	-18.99	7080	20230118	49.44	13060	-18.99	20240104	9880	7.09	20240117	13060	-18.99	20240104	7080	49.44	20230118	7.72	N	083500	500	42 억		437248	N	N	0	N	00	N
15	20240118	150653	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10620	210	2	2.02	532488820	50695	61.75	10320	10710	10310	13530	7290	10410	10503.77	5.15	0	-4060	11176	10792	10336	9952	9496	10565	9725	42	3120	500	7490	10	1	8490722	902	18.76	1.35	12	0.60	566.00	7854.00	13060	20240104	-18.68	7080	20230118	50.00	13060	-18.68	20240104	9880	7.49	20240117	13060	-18.68	20240104	7080	50.00	20230118	7.72	N	083500	500	42 억		437248	N	N	0	N	00	N
16	20240118	140653	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10450	40	2	0.38	492190100	46866	57.08	10320	10710	10310	13530	7290	10410	10502.07	5.15	0	-4922	11176	10792	10336	9952	9496	10565	9725	42	3120	500	7490	10	1	8490722	887	18.46	1.33	12	0.55	566.00	7854.00	13060	20240104	-19.98	7080	20230118	47.60	13060	-19.98	20240104	9880	5.77	20240117	13060	-19.98	20240104	7080	47.60	20230118	7.72	N	083500	500	42 억		437248	N	N	0	N	00	N
17	20240118	130653	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10630	220	2	2.11	377429480	35921	43.75	10320	10710	10310	13530	7290	10410	10507.21	5.15	0	-2506	11176	10792	10336	9952	9496	10565	9725	42	3120	500	7490	10	1	8490722	903	18.78	1.35	12	0.42	566.00	7854.00	13060	20240104	-18.61	7080	20230118	50.14	13060	-18.61	20240104	9880	7.59	20240117	13060	-18.61	20240104	7080	50.14	20230118	7.72	N	083500	500	42 억		437248	N	N	0	N	00	N
18	20240118	120654	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10520	110	2	1.06	301022730	28731	34.99	10320	10640	10310	13530	7290	10410	10477.28	5.15	0	-1454	11176	10792	10336	9952	9496	10565	9725	42	3120	500	7490	10	1	8490722	893	18.59	1.34	12	0.34	566.00	7854.00	13060	20240104	-19.45	7080	20230118	48.59	13060	-19.45	20240104	9880	6.48	20240117	13060	-19.45	20240104	7080	48.59	20230118	7.72	N	083500	500	42 억		437248	N	N	0	N	00	N
19	20240118	110655	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10570	160	2	1.54	259551110	24810	30.22	10320	10640	10310	13530	7290	10410	10461.55	5.15	0	-1612	11176	10792	10336	9952	9496	10565	9725	42	3120	500	7490	10	1	8490722	897	18.67	1.35	12	0.29	566.00	7854.00	13060	20240104	-19.07	7080	20230118	49.29	13060	-19.07	20240104	9880	6.98	20240117	13060	-19.07	20240104	7080	49.29	20230118	7.72	N	083500	500	42 억		437248	N	N	0	N	00	N
20	20240118	100651	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10540	130	2	1.25	178547900	17135	20.87	10320	10640	10310	13530	7290	10410	10420.07	5.15	0	-101	11176	10792	10336	9952	9496	10565	9725	42	3120	500	7490	10	1	8490722	895	18.62	1.34	12	0.20	566.00	7854.00	13060	20240104	-19.30	7080	20230118	48.87	13060	-19.30	20240104	9880	6.68	20240117	13060	-19.30	20240104	7080	48.87	20230118	7.72	N	083500	500	42 억		437248	N	N	0	N	00	N
21	20240118	090652	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10320	-90	5	-0.86	65682790	6358	7.74	10320	10430	10320	13530	7290	10410	10330.73	5.15	0	610	11176	10792	10336	9952	9496	10565	9725	42	3120	500	7490	10	1	8490722	876	18.23	1.31	12	0.07	566.00	7854.00	13060	20240104	-20.98	7080	20230118	45.76	13060	-20.98	20240104	9880	4.45	20240117	13060	-20.98	20240104	7080	45.76	20230118	7.72	N	083500	500	42 억		437248	N	N	0	N	00	N
22	20240117	160650	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10410	-210	5	-1.98	850277220	82049	61.99	10670	10720	9880	13800	7440	10620	10363.04	5.15	0	-174	11113	10866	10593	10346	10073	10730	10210	42	3180	500	7640	10	1	8490722	884	18.39	1.33	12	0.97	566.00	7854.00	13060	20240104	-20.29	7080	20230118	47.03	13060	-20.29	20240104	9880	5.36	20240117	13060	-20.29	20240104	7080	47.03	20230118	7.83	N	083500	500	42 억		437094	N	N	0	N	00	N
23	20240117	150653	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10420	-200	5	-1.88	788596820	76123	57.52	10670	10720	9880	13800	7440	10620	10359.51	5.15	0	-548	11113	10866	10593	10346	10073	10730	10210	42	3180	500	7640	10	1	8490722	885	18.41	1.33	12	0.90	566.00	7854.00	13060	20240104	-20.21	7080	20230118	47.18	13060	-20.21	20240104	9880	5.47	20240117	13060	-20.21	20240104	7080	47.18	20230118	7.83	N	083500	500	42 억		437094	N	N	0	N	00	N
24	20240117	140652	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10410	-210	5	-1.98	723127650	69840	52.77	10670	10720	9880	13800	7440	10620	10354.06	5.15	0	-881	11113	10866	10593	10346	10073	10730	10210	42	3180	500	7640	10	1	8490722	884	18.39	1.33	12	0.82	566.00	7854.00	13060	20240104	-20.29	7080	20230118	47.03	13060	-20.29	20240104	9880	5.36	20240117	13060	-20.29	20240104	7080	47.03	20230118	7.83	N	083500	500	42 억		437094	N	N	0	N	00	N
25	20240117	130652	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10360	-260	5	-2.45	621815920	60066	45.38	10670	10720	9880	13800	7440	10620	10352.21	5.15	0	-3408	11113	10866	10593	10346	10073	10730	10210	42	3180	500	7640	10	1	8490722	880	18.30	1.32	12	0.71	566.00	7854.00	13060	20240104	-20.67	7080	20230118	46.33	13060	-20.67	20240104	9880	4.86	20240117	13060	-20.67	20240104	7080	46.33	20230118	7.83	N	083500	500	42 억		437094	N	N	0	N	00	N
26	20240117	120653	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10310	-310	5	-2.92	591745900	57156	43.19	10670	10720	9880	13800	7440	10620	10353.17	5.15	0	-3457	11113	10866	10593	10346	10073	10730	10210	42	3180	500	7640	10	1	8490722	875	18.22	1.31	12	0.67	566.00	7854.00	13060	20240104	-21.06	7080	20230118	45.62	13060	-21.06	20240104	9880	4.35	20240117	13060	-21.06	20240104	7080	45.62	20230118	7.83	N	083500	500	42 억		437094	N	N	0	N	00	N
27	20240117	110653	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10390	-230	5	-2.17	519112330	50092	37.85	10670	10720	9880	13800	7440	10620	10363.18	5.15	0	-6029	11113	10866	10593	10346	10073	10730	10210	42	3180	500	7640	10	1	8490722	882	18.36	1.32	12	0.59	566.00	7854.00	13060	20240104	-20.44	7080	20230118	46.75	13060	-20.44	20240104	9880	5.16	20240117	13060	-20.44	20240104	7080	46.75	20230118	7.83	N	083500	500	42 억		437094	N	N	0	N	00	N
28	20240117	100650	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10410	-210	5	-1.98	216191240	20624	15.58	10670	10720	10330	13800	7440	10620	10482.51	5.15	0	-8743	11113	10866	10593	10346	10073	10730	10210	42	3180	500	7640	10	1	8490722	884	18.39	1.33	12	0.24	566.00	7854.00	13060	20240104	-20.29	7080	20230118	47.03	13060	-20.29	20240104	10320	0.87	20240116	13060	-20.29	20240104	7080	47.03	20230118	7.83	N	083500	500	42 억		437094	N	N	0	N	00	N
29	20240117	090653	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10560	-60	5	-0.56	33170520	3123	2.36	10670	10720	10520	13800	7440	10620	10621.36	5.15	0	-538	11113	10866	10593	10346	10073	10730	10210	42	3180	500	7640	10	1	8490722	897	18.66	1.34	12	0.04	566.00	7854.00	13060	20240104	-19.14	7080	20230118	49.15	13060	-19.14	20240104	10320	2.33	20240116	13060	-19.14	20240104	7080	49.15	20230118	7.83	N	083500	500	42 억		437094	N	N	0	N	00	N
30	20240116	160650	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10620	30	2	0.28	1394557100	131666	81.14	10690	10840	10320	13760	7420	10590	10591.62	5.21	0	-5867	11383	10986	10763	10366	10143	10875	10255	42	3170	500	7620	10	1	8490722	902	18.76	1.35	12	1.55	566.00	7854.00	13060	20240104	-18.68	7070	20230110	50.21	13060	-18.68	20240104	10320	2.91	20240116	13060	-18.68	20240104	7080	50.00	20230118	8.21	N	083500	500	42 억		442216	N	N	0	N	00	N
31	20240116	150649	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10620	30	2	0.28	1322809740	124936	76.99	10690	10840	10320	13760	7420	10590	10587.90	5.21	0	-2081	11383	10986	10763	10366	10143	10875	10255	42	3170	500	7620	10	1	8490722	902	18.76	1.35	12	1.47	566.00	7854.00	13060	20240104	-18.68	7070	20230110	50.21	13060	-18.68	20240104	10320	2.91	20240116	13060	-18.68	20240104	7080	50.00	20230118	8.21	N	083500	500	42 억		442216	N	N	0	N	00	N
32	20240116	140650	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10770	180	2	1.70	1205762520	113953	70.22	10690	10840	10320	13760	7420	10590	10581.23	5.21	0	-1865	11383	10986	10763	10366	10143	10875	10255	42	3170	500	7620	10	1	8490722	914	19.03	1.37	12	1.34	566.00	7854.00	13060	20240104	-17.53	7070	20230110	52.33	13060	-17.53	20240104	10320	4.36	20240116	13060	-17.53	20240104	7080	52.12	20230118	8.21	N	083500	500	42 억		442216	N	N	0	N	00	N
33	20240116	130651	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10690	100	2	0.94	1081928830	102427	63.12	10690	10840	10320	13760	7420	10590	10562.93	5.21	0	3212	11383	10986	10763	10366	10143	10875	10255	42	3170	500	7620	10	1	8490722	908	18.89	1.36	12	1.21	566.00	7854.00	13060	20240104	-18.15	7070	20230110	51.20	13060	-18.15	20240104	10320	3.59	20240116	13060	-18.15	20240104	7080	50.99	20230118	8.21	N	083500	500	42 억		442216	N	N	0	N	00	N
34	20240116	120650	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10640	50	2	0.47	893448030	84890	52.31	10690	10700	10320	13760	7420	10590	10524.77	5.21	0	5977	11383	10986	10763	10366	10143	10875	10255	42	3170	500	7620	10	1	8490722	903	18.80	1.35	12	1.00	566.00	7854.00	13060	20240104	-18.53	7070	20230110	50.50	13060	-18.53	20240104	10320	3.10	20240116	13060	-18.53	20240104	7080	50.28	20230118	8.21	N	083500	500	42 억		442216	N	N	0	N	00	N
35	20240116	110648	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10600	10	2	0.09	711131500	67771	41.76	10690	10690	10320	13760	7420	10590	10493.15	5.21	0	15873	11383	10986	10763	10366	10143	10875	10255	42	3170	500	7620	10	1	8490722	900	18.73	1.35	12	0.80	566.00	7854.00	13060	20240104	-18.84	7070	20230110	49.93	13060	-18.84	20240104	10320	2.71	20240116	13060	-18.84	20240104	7080	49.72	20230118	8.21	N	083500	500	42 억		442216	N	N	0	N	00	N
36	20240116	100649	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10350	-240	5	-2.27	388799320	36997	22.80	10690	10690	10350	13760	7420	10590	10508.94	5.21	0	-1327	11383	10986	10763	10366	10143	10875	10255	42	3170	500	7620	10	1	8490722	879	18.29	1.32	12	0.44	566.00	7854.00	13060	20240104	-20.75	7070	20230110	46.39	13060	-20.75	20240104	10350	0.00	20240116	13060	-20.75	20240104	7080	46.19	20230118	8.21	N	083500	500	42 억		442216	N	N	0	N	00	N
37	20240116	090648	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10630	40	2	0.38	127108840	12049	7.43	10690	10690	10490	13760	7420	10590	10549.33	5.21	0	2196	11383	10986	10763	10366	10143	10875	10255	42	3170	500	7620	10	1	8490722	903	18.78	1.35	12	0.14	566.00	7854.00	13060	20240104	-18.61	7070	20230110	50.35	13060	-18.61	20240104	10490	1.33	20240116	13060	-18.61	20240104	7080	50.14	20230118	8.21	N	083500	500	42 억		442216	N	N	0	N	00	N
38	20240115	160647	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10590	-440	5	-3.99	1729850840	162138	119.33	11160	11160	10540	14330	7730	11030	10669.00	4.80	0	35211	11630	11330	11060	10760	10490	11195	10625	42	3300	500	7940	10	1	8490722	899	18.71	1.35	12	1.91	566.00	7854.00	13060	20240104	-18.91	7070	20230110	49.79	13060	-18.91	20240104	10540	0.47	20240115	13060	-18.91	20240104	7080	49.58	20230118	8.36	N	083500	500	42 억		407207	N	N	0	N	00	N
39	20240115	150648	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10640	-390	5	-3.54	1624323740	152177	112.00	11160	11160	10540	14330	7730	11030	10673.91	4.80	0	28410	11630	11330	11060	10760	10490	11195	10625	42	3300	500	7940	10	1	8490722	903	18.80	1.35	12	1.79	566.00	7854.00	13060	20240104	-18.53	7070	20230110	50.50	13060	-18.53	20240104	10540	0.95	20240115	13060	-18.53	20240104	7080	50.28	20230118	8.36	N	083500	500	42 억		407207	N	N	0	N	00	N
40	20240115	140649	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10620	-410	5	-3.72	1508436240	141280	103.98	11160	11160	10540	14330	7730	11030	10676.93	4.80	0	24515	11630	11330	11060	10760	10490	11195	10625	42	3300	500	7940	10	1	8490722	902	18.76	1.35	12	1.66	566.00	7854.00	13060	20240104	-18.68	7070	20230110	50.21	13060	-18.68	20240104	10540	0.76	20240115	13060	-18.68	20240104	7080	50.00	20230118	8.36	N	083500	500	42 억		407207	N	N	0	N	00	N
41	20240115	130647	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10550	-480	5	-4.35	1267712850	118552	87.25	11160	11160	10550	14330	7730	11030	10693.31	4.80	0	15724	11630	11330	11060	10760	10490	11195	10625	42	3300	500	7940	10	1	8490722	896	18.64	1.34	12	1.40	566.00	7854.00	13060	20240104	-19.22	7070	20230110	49.22	13060	-19.22	20240104	10550	0.00	20240115	13060	-19.22	20240104	7080	49.01	20230118	8.36	N	083500	500	42 억		407207	N	N	0	N	00	N
42	20240115	120648	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10640	-390	5	-3.54	1103401140	103039	75.84	11160	11160	10570	14330	7730	11030	10708.58	4.80	0	16431	11630	11330	11060	10760	10490	11195	10625	42	3300	500	7940	10	1	8490722	903	18.80	1.35	12	1.21	566.00	7854.00	13060	20240104	-18.53	7070	20230110	50.50	13060	-18.53	20240104	10570	0.66	20240115	13060	-18.53	20240104	7080	50.28	20230118	8.36	N	083500	500	42 억		407207	N	N	0	N	00	N
43	20240115	110647	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10660	-370	5	-3.35	783264530	72904	53.66	11160	11160	10600	14330	7730	11030	10743.78	4.80	0	3123	11630	11330	11060	10760	10490	11195	10625	42	3300	500	7940	10	1	8490722	905	18.83	1.36	12	0.86	566.00	7854.00	13060	20240104	-18.38	7070	20230110	50.78	13060	-18.38	20240104	10600	0.57	20240115	13060	-18.38	20240104	7080	50.56	20230118	8.36	N	083500	500	42 억		407207	N	N	0	N	00	N
44	20240115	100645	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10800	-230	5	-2.09	351674340	32427	23.87	11160	11160	10670	14330	7730	11030	10845.11	4.80	0	-2045	11630	11330	11060	10760	10490	11195	10625	42	3300	500	7940	10	1	8490722	917	19.08	1.38	12	0.38	566.00	7854.00	13060	20240104	-17.30	7070	20230110	52.76	13060	-17.30	20240104	10670	1.22	20240115	13060	-17.30	20240104	7080	52.54	20230118	8.36	N	083500	500	42 억		407207	N	N	0	N	00	N
45	20240115	090647	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10810	-220	5	-1.99	159000990	14681	10.81	11160	11160	10670	14330	7730	11030	10830.39	4.80	0	-2103	11630	11330	11060	10760	10490	11195	10625	42	3300	500	7940	10	1	8490722	918	19.10	1.38	12	0.17	566.00	7854.00	13060	20240104	-17.23	7070	20230110	52.90	13060	-17.23	20240104	10670	1.31	20240115	13060	-17.23	20240104	7080	52.68	20230118	8.36	N	083500	500	42 억		407207	N	N	0	N	00	N
46	20240112	160643	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11030	-150	5	-1.34	1483814810	135248	105.88	11250	11360	10790	14530	7830	11180	10970.98	4.37	0	34423	11666	11422	11296	11052	10926	11360	10990	42	3350	500	8040	10	1	8490722	937	19.49	1.40	12	1.59	566.00	7854.00	13060	20240104	-15.54	7020	20230106	57.12	13060	-15.54	20240104	10790	2.22	20240112	13060	-15.54	20240104	7080	55.79	20230118	8.19	N	083500	500	42 억		370871	N	N	0	N	00	N
47	20240112	150646	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10890	-290	5	-2.59	1170341030	106380	83.28	11250	11360	10840	14530	7830	11180	11001.51	4.37	0	23725	11666	11422	11296	11052	10926	11360	10990	42	3350	500	8040	10	1	8490722	925	19.24	1.39	12	1.25	566.00	7854.00	13060	20240104	-16.62	7020	20230106	55.13	13060	-16.62	20240104	10840	0.46	20240112	13060	-16.62	20240104	7080	53.81	20230118	8.19	N	083500	500	42 억		370871	N	N	0	N	00	N
48	20240112	140645	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10970	-210	5	-1.88	806154660	72951	57.11	11250	11360	10940	14530	7830	11180	11050.63	4.37	0	11549	11666	11422	11296	11052	10926	11360	10990	42	3350	500	8040	10	1	8490722	931	19.38	1.40	12	0.86	566.00	7854.00	13060	20240104	-16.00	7020	20230106	56.27	13060	-16.00	20240104	10940	0.27	20240112	13060	-16.00	20240104	7080	54.94	20230118	8.19	N	083500	500	42 억		370871	N	N	0	N	00	N
49	20240112	130642	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10990	-190	5	-1.70	732064040	66197	51.82	11250	11360	10950	14530	7830	11180	11058.87	4.37	0	11659	11666	11422	11296	11052	10926	11360	10990	42	3350	500	8040	10	1	8490722	933	19.42	1.40	12	0.78	566.00	7854.00	13060	20240104	-15.85	7020	20230106	56.55	13060	-15.85	20240104	10950	0.37	20240112	13060	-15.85	20240104	7080	55.23	20230118	8.19	N	083500	500	42 억		370871	N	N	0	N	00	N
50	20240112	120645	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11080	-100	5	-0.89	415039410	37324	29.22	11250	11360	10990	14530	7830	11180	11119.91	4.37	0	1462	11666	11422	11296	11052	10926	11360	10990	42	3350	500	8040	10	1	8490722	941	19.58	1.41	12	0.44	566.00	7854.00	13060	20240104	-15.16	7020	20230106	57.83	13060	-15.16	20240104	10990	0.82	20240112	13060	-15.16	20240104	7080	56.50	20230118	8.19	N	083500	500	42 억		370871	N	N	0	N	00	N
51	20240112	110642	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11060	-120	5	-1.07	403206640	36254	28.38	11250	11360	10990	14530	7830	11180	11121.71	4.37	0	1180	11666	11422	11296	11052	10926	11360	10990	42	3350	500	8040	10	1	8490722	939	19.54	1.41	12	0.43	566.00	7854.00	13060	20240104	-15.31	7020	20230106	57.55	13060	-15.31	20240104	10990	0.64	20240112	13060	-15.31	20240104	7080	56.21	20230118	8.19	N	083500	500	42 억		370871	N	N	0	N	00	N
52	20240112	100643	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11020	-160	5	-1.43	258672410	23137	18.11	11250	11360	11010	14530	7830	11180	11180.03	4.37	0	-2552	11666	11422	11296	11052	10926	11360	10990	42	3350	500	8040	10	1	8490722	936	19.47	1.40	12	0.27	566.00	7854.00	13060	20240104	-15.62	7020	20230106	56.98	13060	-15.62	20240104	11010	0.09	20240112	13060	-15.62	20240104	7080	55.65	20230118	8.19	N	083500	500	42 억		370871	N	N	0	N	00	N
53	20240112	090643	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11230	50	2	0.45	21320870	1902	1.49	11250	11270	11180	14530	7830	11180	11209.71	4.37	0	-544	11666	11422	11296	11052	10926	11360	10990	42	3350	500	8040	10	1	8490722	954	19.84	1.43	12	0.02	566.00	7854.00	13060	20240104	-14.01	7020	20230106	59.97	13060	-14.01	20240104	11170	0.54	20240111	13060	-14.01	20240104	7080	58.62	20230118	8.19	N	083500	500	42 억		370871	N	N	0	N	00	N
54	20240111	160639	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11180	-260	5	-2.27	1440351510	127444	41.99	11320	11540	11170	14870	8010	11440	11308.24	4.35	0	1673	12460	11950	11620	11110	10780	11785	10945	42	3430	500	8230	10	1	8490722	949	19.75	1.42	12	1.50	566.00	7854.00	13060	20240104	-14.40	6980	20230105	60.17	13060	-14.40	20240104	11170	0.09	20240111	13060	-14.40	20240104	7080	57.91	20230118	8.30	N	083500	500	42 억		369132	N	N	0	N	00	N
55	20240111	150644	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11250	-190	5	-1.66	1281897850	113289	37.32	11320	11540	11170	14870	8010	11440	11315.29	4.35	0	1077	12460	11950	11620	11110	10780	11785	10945	42	3430	500	8230	10	1	8490722	955	19.88	1.43	12	1.33	566.00	7854.00	13060	20240104	-13.86	6980	20230105	61.17	13060	-13.86	20240104	11170	0.72	20240111	13060	-13.86	20240104	7080	58.90	20230118	8.30	N	083500	500	42 억		369132	N	N	0	N	00	N
56	20240111	140642	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11210	-230	5	-2.01	1056278820	93245	30.72	11320	11540	11170	14870	8010	11440	11327.99	4.35	0	-1997	12460	11950	11620	11110	10780	11785	10945	42	3430	500	8230	10	1	8490722	952	19.81	1.43	12	1.10	566.00	7854.00	13060	20240104	-14.17	6980	20230105	60.60	13060	-14.17	20240104	11170	0.36	20240111	13060	-14.17	20240104	7080	58.33	20230118	8.30	N	083500	500	42 억		369132	N	N	0	N	00	N
57	20240111	130640	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11330	-110	5	-0.96	892430410	78667	25.92	11320	11540	11200	14870	8010	11440	11344.41	4.35	0	2089	12460	11950	11620	11110	10780	11785	10945	42	3430	500	8230	10	1	8490722	962	20.02	1.44	12	0.93	566.00	7854.00	13060	20240104	-13.25	6980	20230105	62.32	13060	-13.25	20240104	11180	1.34	20240102	13060	-13.25	20240104	7080	60.03	20230118	8.30	N	083500	500	42 억		369132	N	N	0	N	00	N
58	20240111	120640	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11340	-100	5	-0.87	818297220	72126	23.76	11320	11540	11200	14870	8010	11440	11345.38	4.35	0	3631	12460	11950	11620	11110	10780	11785	10945	42	3430	500	8230	10	1	8490722	963	20.04	1.44	12	0.85	566.00	7854.00	13060	20240104	-13.17	6980	20230105	62.46	13060	-13.17	20240104	11180	1.43	20240102	13060	-13.17	20240104	7080	60.17	20230118	8.30	N	083500	500	42 억		369132	N	N	0	N	00	N
59	20240111	110643	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11400	-40	5	-0.35	534378510	46997	15.48	11320	11540	11240	14870	8010	11440	11370.48	4.35	0	7037	12460	11950	11620	11110	10780	11785	10945	42	3430	500	8230	10	1	8490722	968	20.14	1.45	12	0.55	566.00	7854.00	13060	20240104	-12.71	6980	20230105	63.32	13060	-12.71	20240104	11180	1.97	20240102	13060	-12.71	20240104	7080	61.02	20230118	8.30	N	083500	500	42 억		369132	N	N	0	N	00	N
60	20240111	100641	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11400	-40	5	-0.35	375882330	33067	10.89	11320	11540	11240	14870	8010	11440	11367.29	4.35	0	3927	12460	11950	11620	11110	10780	11785	10945	42	3430	500	8230	10	1	8490722	968	20.14	1.45	12	0.39	566.00	7854.00	13060	20240104	-12.71	6980	20230105	63.32	13060	-12.71	20240104	11180	1.97	20240102	13060	-12.71	20240104	7080	61.02	20230118	8.30	N	083500	500	42 억		369132	N	N	0	N	00	N
61	20240111	090640	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11270	-170	5	-1.49	116574520	10288	3.39	11320	11440	11240	14870	8010	11440	11331.12	4.35	0	2968	12460	11950	11620	11110	10780	11785	10945	42	3430	500	8230	10	1	8490722	957	19.91	1.43	12	0.12	566.00	7854.00	13060	20240104	-13.71	6980	20230105	61.46	13060	-13.71	20240104	11180	0.81	20240102	13060	-13.71	20240104	7080	59.18	20230118	8.30	N	083500	500	42 억		369132	N	N	0	N	00	N
62	20240110	160638	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11440	-660	5	-5.45	3501985250	303304	234.00	12100	12130	11290	15730	8470	12100	11546.33	4.31	0	-55762	12800	12450	12150	11800	11500	12300	11650	42	3630	500	8710	10	1	8490722	971	20.21	1.46	12	3.57	566.00	7854.00	13060	20240104	-12.40	6680	20230104	71.26	13060	-12.40	20240104	11180	2.33	20240102	13060	-12.40	20240104	7070	61.81	20230110	7.75	N	083500	500	42 억		365670	N	N	0	N	00	N
63	20240110	150641	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11460	-640	5	-5.29	3388591860	293430	226.39	12100	12130	11290	15730	8470	12100	11548.21	4.31	0	-55397	12800	12450	12150	11800	11500	12300	11650	42	3630	500	8710	10	1	8490722	973	20.25	1.46	12	3.46	566.00	7854.00	13060	20240104	-12.25	6680	20230104	71.56	13060	-12.25	20240104	11180	2.50	20240102	13060	-12.25	20240104	7070	62.09	20230110	7.75	N	083500	500	42 억		365670	N	N	0	N	00	N
64	20240110	140642	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11390	-710	5	-5.87	3093388040	267553	206.42	12100	12130	11290	15730	8470	12100	11561.78	4.31	0	-51310	12800	12450	12150	11800	11500	12300	11650	42	3630	500	8710	10	1	8490722	967	20.12	1.45	12	3.15	566.00	7854.00	13060	20240104	-12.79	6680	20230104	70.51	13060	-12.79	20240104	11180	1.88	20240102	13060	-12.79	20240104	7070	61.10	20230110	7.75	N	083500	500	42 억		365670	N	N	0	N	00	N
65	20240110	130640	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11340	-760	5	-6.28	2564464330	220874	170.41	12100	12130	11340	15730	8470	12100	11610.53	4.31	0	-47847	12800	12450	12150	11800	11500	12300	11650	42	3630	500	8710	10	1	8490722	963	20.04	1.44	12	2.60	566.00	7854.00	13060	20240104	-13.17	6680	20230104	69.76	13060	-13.17	20240104	11180	1.43	20240102	13060	-13.17	20240104	7070	60.40	20230110	7.75	N	083500	500	42 억		365670	N	N	0	N	00	N
66	20240110	120641	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11470	-630	5	-5.21	2184822940	187582	144.72	12100	12130	11420	15730	8470	12100	11647.30	4.31	0	-39570	12800	12450	12150	11800	11500	12300	11650	42	3630	500	8710	10	1	8490722	974	20.27	1.46	12	2.21	566.00	7854.00	13060	20240104	-12.17	6680	20230104	71.71	13060	-12.17	20240104	11180	2.59	20240102	13060	-12.17	20240104	7070	62.23	20230110	7.75	N	083500	500	42 억		365670	N	N	0	N	00	N
67	20240110	110639	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11610	-490	5	-4.05	1325441840	112928	87.13	12100	12130	11580	15730	8470	12100	11737.05	4.31	0	-21786	12800	12450	12150	11800	11500	12300	11650	42	3630	500	8710	10	1	8490722	986	20.51	1.48	12	1.33	566.00	7854.00	13060	20240104	-11.10	6680	20230104	73.80	13060	-11.10	20240104	11180	3.85	20240102	13060	-11.10	20240104	7070	64.21	20230110	7.75	N	083500	500	42 억		365670	N	N	0	N	00	N
68	20240110	100639	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11620	-480	5	-3.97	1073400950	91259	70.41	12100	12130	11580	15730	8470	12100	11762.14	4.31	0	-7882	12800	12450	12150	11800	11500	12300	11650	42	3630	500	8710	10	1	8490722	987	20.53	1.48	12	1.07	566.00	7854.00	13060	20240104	-11.03	6680	20230104	73.95	13060	-11.03	20240104	11180	3.94	20240102	13060	-11.03	20240104	7070	64.36	20230110	7.75	N	083500	500	42 억		365670	N	N	0	N	00	N
69	20240110	090638	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11900	-200	5	-1.65	117599290	9791	7.55	12100	12130	11900	15730	8470	12100	12010.96	4.31	0	-627	12800	12450	12150	11800	11500	12300	11650	42	3630	500	8710	10	1	8490722	1010	21.02	1.52	12	0.12	566.00	7854.00	13060	20240104	-8.88	6680	20230104	78.14	13060	-8.88	20240104	11180	6.44	20240102	13060	-8.88	20240104	7070	68.32	20230110	7.75	N	083500	500	42 억		365670	N	N	0	N	00	N
70	20240109	160637	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12100	-70	5	-0.58	1577670630	129336	51.67	12190	12500	11850	15820	8520	12170	12198.61	4.15	0	225	13190	12680	12090	11580	10990	12385	11285	42	3650	500	8760	10	1	8490722	1027	21.38	1.54	12	1.52	566.00	7854.00	13060	20240104	-7.35	6430	20230103	88.18	13060	-7.35	20240104	11180	8.23	20240102	13060	-7.35	20240104	7070	71.15	20230110	7.85	N	083500	500	42 억		352086	N	N	0	N	00	N
71	20240109	150638	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12100	-70	5	-0.58	1527570540	125192	50.02	12190	12500	11850	15820	8520	12170	12201.82	4.15	0	726	13190	12680	12090	11580	10990	12385	11285	42	3650	500	8760	10	1	8490722	1027	21.38	1.54	12	1.47	566.00	7854.00	13060	20240104	-7.35	6430	20230103	88.18	13060	-7.35	20240104	11180	8.23	20240102	13060	-7.35	20240104	7070	71.15	20230110	7.85	N	083500	500	42 억		352086	N	N	0	N	00	N
72	20240109	140638	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12100	-70	5	-0.58	1402414970	114841	45.88	12190	12500	11850	15820	8520	12170	12211.80	4.15	0	3833	13190	12680	12090	11580	10990	12385	11285	42	3650	500	8760	10	1	8490722	1027	21.38	1.54	12	1.35	566.00	7854.00	13060	20240104	-7.35	6430	20230103	88.18	13060	-7.35	20240104	11180	8.23	20240102	13060	-7.35	20240104	7070	71.15	20230110	7.85	N	083500	500	42 억		352086	N	N	0	N	00	N
73	20240109	130638	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11910	-260	5	-2.14	1248115060	101951	40.73	12190	12500	11890	15820	8520	12170	12242.30	4.15	0	4429	13190	12680	12090	11580	10990	12385	11285	42	3650	500	8760	10	1	8490722	1011	21.04	1.52	12	1.20	566.00	7854.00	13060	20240104	-8.81	6430	20230103	85.23	13060	-8.81	20240104	11180	6.53	20240102	13060	-8.81	20240104	7070	68.46	20230110	7.85	N	083500	500	42 억		352086	N	N	0	N	00	N
74	20240109	120643	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12050	-120	5	-0.99	970359040	78743	31.46	12190	12500	12000	15820	8520	12170	12323.11	4.15	0	-1045	13190	12680	12090	11580	10990	12385	11285	42	3650	500	8760	10	1	8490722	1023	21.29	1.53	12	0.93	566.00	7854.00	13060	20240104	-7.73	6430	20230103	87.40	13060	-7.73	20240104	11180	7.78	20240102	13060	-7.73	20240104	7070	70.44	20230110	7.85	N	083500	500	42 억		352086	N	N	0	N	00	N
75	20240109	110639	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12400	230	2	1.89	675637310	54610	21.82	12190	12500	12170	15820	8520	12170	12372.04	4.15	0	6359	13190	12680	12090	11580	10990	12385	11285	42	3650	500	8760	10	1	8490722	1053	21.91	1.58	12	0.64	566.00	7854.00	13060	20240104	-5.05	6430	20230103	92.85	13060	-5.05	20240104	11180	10.91	20240102	13060	-5.05	20240104	7070	75.39	20230110	7.85	N	083500	500	42 억		352086	N	N	0	N	00	N
76	20240109	100638	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12400	230	2	1.89	428067560	34652	13.84	12190	12500	12170	15820	8520	12170	12353.33	4.15	0	4726	13190	12680	12090	11580	10990	12385	11285	42	3650	500	8760	10	1	8490722	1053	21.91	1.58	12	0.41	566.00	7854.00	13060	20240104	-5.05	6430	20230103	92.85	13060	-5.05	20240104	11180	10.91	20240102	13060	-5.05	20240104	7070	75.39	20230110	7.85	N	083500	500	42 억		352086	N	N	0	N	00	N
77	20240109	090638	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12210	40	2	0.33	46191620	3768	1.51	12190	12390	12180	15820	8520	12170	12258.92	4.15	0	-62	13190	12680	12090	11580	10990	12385	11285	42	3650	500	8760	10	1	8490722	1037	21.57	1.55	12	0.04	566.00	7854.00	13060	20240104	-6.51	6430	20230103	89.89	13060	-6.51	20240104	11180	9.21	20240102	13060	-6.51	20240104	7070	72.70	20230110	7.85	N	083500	500	42 억		352086	N	N	0	N	00	N
78	20240108	160637	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12170	-150	5	-1.22	3010768040	249298	91.95	12580	12600	11500	16010	8630	12320	12076.94	4.05	0	6524	13246	12782	12426	11962	11606	12605	11785	42	3690	500	8870	10	1	8490722	1033	21.50	1.55	12	2.94	566.00	7854.00	13060	20240104	-6.81	6430	20230103	89.27	13060	-6.81	20240104	11180	8.86	20240102	13060	-6.81	20240104	7070	72.14	20230110	7.11	N	083500	500	42 억		343713	N	N	0	N	00	N
79	20240108	150638	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12110	-210	5	-1.70	2816865820	233306	86.05	12580	12600	11500	16010	8630	12320	12073.66	4.05	0	270	13246	12782	12426	11962	11606	12605	11785	42	3690	500	8870	10	1	8490722	1028	21.40	1.54	12	2.75	566.00	7854.00	13060	20240104	-7.27	6430	20230103	88.34	13060	-7.27	20240104	11180	8.32	20240102	13060	-7.27	20240104	7070	71.29	20230110	7.11	N	083500	500	42 억		343713	N	N	0	N	00	N
80	20240108	140637	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12060	-260	5	-2.11	2432862080	201528	74.33	12580	12600	11500	16010	8630	12320	12072.03	4.05	0	-10189	13246	12782	12426	11962	11606	12605	11785	42	3690	500	8870	10	1	8490722	1024	21.31	1.54	12	2.37	566.00	7854.00	13060	20240104	-7.66	6430	20230103	87.56	13060	-7.66	20240104	11180	7.87	20240102	13060	-7.66	20240104	7070	70.58	20230110	7.11	N	083500	500	42 억		343713	N	N	0	N	00	N
81	20240108	130637	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11940	-380	5	-3.08	1999254160	165661	61.10	12580	12600	11500	16010	8630	12320	12068.29	4.05	0	-13763	13246	12782	12426	11962	11606	12605	11785	42	3690	500	8870	10	1	8490722	1014	21.10	1.52	12	1.95	566.00	7854.00	13060	20240104	-8.58	6430	20230103	85.69	13060	-8.58	20240104	11180	6.80	20240102	13060	-8.58	20240104	7070	68.88	20230110	7.11	N	083500	500	42 억		343713	N	N	0	N	00	N
82	20240108	120637	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11800	-520	5	-4.22	1663363460	137370	50.67	12580	12600	11500	16010	8630	12320	12108.58	4.05	0	-18427	13246	12782	12426	11962	11606	12605	11785	42	3690	500	8870	10	1	8490722	1002	20.85	1.50	12	1.62	566.00	7854.00	13060	20240104	-9.65	6430	20230103	83.51	13060	-9.65	20240104	11180	5.55	20240102	13060	-9.65	20240104	7070	66.90	20230110	7.11	N	083500	500	42 억		343713	N	N	0	N	00	N
83	20240108	110638	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12050	-270	5	-2.19	899735950	73152	26.98	12580	12600	12020	16010	8630	12320	12299.53	4.05	0	-21454	13246	12782	12426	11962	11606	12605	11785	42	3690	500	8870	10	1	8490722	1023	21.29	1.53	12	0.86	566.00	7854.00	13060	20240104	-7.73	6430	20230103	87.40	13060	-7.73	20240104	11180	7.78	20240102	13060	-7.73	20240104	7070	70.44	20230110	7.11	N	083500	500	42 억		343713	N	N	0	N	00	N
84	20240108	100638	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12330	10	2	0.08	589398920	47751	17.61	12580	12600	12170	16010	8630	12320	12343.19	4.05	0	-13185	13246	12782	12426	11962	11606	12605	11785	42	3690	500	8870	10	1	8490722	1047	21.78	1.57	12	0.56	566.00	7854.00	13060	20240104	-5.59	6430	20230103	91.76	13060	-5.59	20240104	11180	10.29	20240102	13060	-5.59	20240104	7070	74.40	20230110	7.11	N	083500	500	42 억		343713	N	N	0	N	00	N
85	20240108	090636	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12360	40	2	0.32	102616340	8201	3.02	12580	12600	12360	16010	8630	12320	12513.58	4.05	0	-1375	13246	12782	12426	11962	11606	12605	11785	42	3690	500	8870	10	1	8490722	1049	21.84	1.57	12	0.10	566.00	7854.00	13060	20240104	-5.36	6430	20230103	92.22	13060	-5.36	20240104	11180	10.55	20240102	13060	-5.36	20240104	7070	74.82	20230110	7.11	N	083500	500	42 억		343713	N	N	0	N	00	N
86	20240105	160636	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12320	-80	5	-0.65	3387313680	270853	82.51	12480	12890	12070	16120	8680	12400	12506.32	4.34	0	-24284	13373	12886	12573	12086	11773	12730	11930	42	3720	500	8920	10	1	8490722	1046	21.77	1.57	12	3.19	566.00	7854.00	13060	20240104	-5.67	6430	20230103	91.60	13060	-5.67	20240104	11180	10.20	20240102	13060	-5.67	20240104	6980	76.50	20230105	6.15	N	083500	500	42 억		368663	N	N	0	N	00	N
87	20240105	150638	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12320	-80	5	-0.65	3313527580	264853	80.69	12480	12890	12070	16120	8680	12400	12510.90	4.34	0	-21820	13373	12886	12573	12086	11773	12730	11930	42	3720	500	8920	10	1	8490722	1046	21.77	1.57	12	3.12	566.00	7854.00	13060	20240104	-5.67	6430	20230103	91.60	13060	-5.67	20240104	11180	10.20	20240102	13060	-5.67	20240104	6980	76.50	20230105	6.15	N	083500	500	42 억		368663	N	N	0	N	00	N
88	20240105	140635	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12100	-300	5	-2.42	3021064900	240871	73.38	12480	12890	12070	16120	8680	12400	12542.37	4.34	0	-15598	13373	12886	12573	12086	11773	12730	11930	42	3720	500	8920	10	1	8490722	1027	21.38	1.54	12	2.84	566.00	7854.00	13060	20240104	-7.35	6430	20230103	88.18	13060	-7.35	20240104	11180	8.23	20240102	13060	-7.35	20240104	6980	73.35	20230105	6.15	N	083500	500	42 억		368663	N	N	0	N	00	N
89	20240105	130636	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12330	-70	5	-0.56	2592401880	205695	62.66	12480	12890	12280	16120	8680	12400	12603.33	4.34	0	-20965	13373	12886	12573	12086	11773	12730	11930	42	3720	500	8920	10	1	8490722	1047	21.78	1.57	12	2.42	566.00	7854.00	13060	20240104	-5.59	6430	20230103	91.76	13060	-5.59	20240104	11180	10.29	20240102	13060	-5.59	20240104	6980	76.65	20230105	6.15	N	083500	500	42 억		368663	N	N	0	N	00	N
90	20240105	120636	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12410	10	2	0.08	2429587100	192562	58.66	12480	12890	12280	16120	8680	12400	12617.39	4.34	0	-14386	13373	12886	12573	12086	11773	12730	11930	42	3720	500	8920	10	1	8490722	1054	21.93	1.58	12	2.27	566.00	7854.00	13060	20240104	-4.98	6430	20230103	93.00	13060	-4.98	20240104	11180	11.00	20240102	13060	-4.98	20240104	6980	77.79	20230105	6.15	N	083500	500	42 억		368663	N	N	0	N	00	N
91	20240105	110635	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12520	120	2	0.97	2069189390	163525	49.82	12480	12890	12320	16120	8680	12400	12653.97	4.34	0	-10470	13373	12886	12573	12086	11773	12730	11930	42	3720	500	8920	10	1	8490722	1063	22.12	1.59	12	1.93	566.00	7854.00	13060	20240104	-4.13	6430	20230103	94.71	13060	-4.13	20240104	11180	11.99	20240102	13060	-4.13	20240104	6980	79.37	20230105	6.15	N	083500	500	42 억		368663	N	N	0	N	00	N
92	20240105	100638	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12720	320	2	2.58	1373458250	108782	33.14	12480	12820	12320	16120	8680	12400	12626.20	4.34	0	-2379	13373	12886	12573	12086	11773	12730	11930	42	3720	500	8920	10	1	8490722	1080	22.47	1.62	12	1.28	566.00	7854.00	13060	20240104	-2.60	6430	20230103	97.82	13060	-2.60	20240104	11180	13.77	20240102	13060	-2.60	20240104	6980	82.23	20230105	6.15	N	083500	500	42 억		368663	N	N	0	N	00	N
93	20240105	090635	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12810	410	2	3.31	249633730	19769	6.02	12480	12820	12480	16120	8680	12400	12629.86	4.34	0	-7489	13373	12886	12573	12086	11773	12730	11930	42	3720	500	8920	10	1	8490722	1088	22.63	1.63	12	0.23	566.00	7854.00	13060	20240104	-1.91	6430	20230103	99.22	13060	-1.91	20240104	11180	14.58	20240102	13060	-1.91	20240104	6980	83.52	20230105	6.15	N	083500	500	42 억		368663	N	N	0	N	00	N
94	20240104	160633	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	12400	-250	5	-1.98	4148307140	326796	75.48	12650	13060	12260	16440	8860	12650	12694.15	4.95	0	-51851	13656	13152	12196	11692	10736	13405	11945	42	3790	500	9100	10	1	8490722	1053	21.91	1.58	12	3.85	566.00	7854.00	13060	20240104	-5.05	6430	20230103	92.85	13060	-5.05	20240104	11180	10.91	20240102	13060	-5.05	20240104	6680	85.63	20230104	6.53	N	083500	500	42 억		420371	N	N	0	N	00	N
95	20240104	150634	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	12270	-380	5	-3.00	4031630940	317339	73.29	12650	13060	12260	16440	8860	12650	12704.49	4.95	0	-51617	13656	13152	12196	11692	10736	13405	11945	42	3790	500	9100	10	1	8490722	1042	21.68	1.56	12	3.74	566.00	7854.00	13060	20240104	-6.05	6430	20230103	90.82	13060	-6.05	20240104	11180	9.75	20240102	13060	-6.05	20240104	6680	83.68	20230104	6.53	N	083500	500	42 억		420371	N	N	0	N	00	N
96	20240104	140634	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	12560	-90	5	-0.71	3755783670	295089	68.15	12650	13060	12260	16440	8860	12650	12727.63	4.95	0	-42763	13656	13152	12196	11692	10736	13405	11945	42	3790	500	9100	10	1	8490722	1066	22.19	1.60	12	3.48	566.00	7854.00	13060	20240104	-3.83	6430	20230103	95.33	13060	-3.83	20240104	11180	12.34	20240102	13060	-3.83	20240104	6680	88.02	20230104	6.53	N	083500	500	42 억		420371	N	N	0	N	00	N
97	20240104	130634	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	12630	-20	5	-0.16	3630331480	285098	65.85	12650	13060	12260	16440	8860	12650	12733.63	4.95	0	-42445	13656	13152	12196	11692	10736	13405	11945	42	3790	500	9100	10	1	8490722	1072	22.31	1.61	12	3.36	566.00	7854.00	13060	20240104	-3.29	6430	20230103	96.42	13060	-3.29	20240104	11180	12.97	20240102	13060	-3.29	20240104	6680	89.07	20230104	6.53	N	083500	500	42 억		420371	N	N	0	N	00	N
98	20240104	120633	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	12670	20	2	0.16	3435747520	269775	62.31	12650	13060	12260	16440	8860	12650	12735.61	4.95	0	-37296	13656	13152	12196	11692	10736	13405	11945	42	3790	500	9100	10	1	8490722	1076	22.39	1.61	12	3.18	566.00	7854.00	13060	20240104	-2.99	6430	20230103	97.05	13060	-2.99	20240104	11180	13.33	20240102	13060	-2.99	20240104	6680	89.67	20230104	6.53	N	083500	500	42 억		420371	N	N	0	N	00	N
99	20240104	110633	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	12570	-80	5	-0.63	3299189020	258929	59.80	12650	13060	12260	16440	8860	12650	12741.68	4.95	0	-34080	13656	13152	12196	11692	10736	13405	11945	42	3790	500	9100	10	1	8490722	1067	22.21	1.60	12	3.05	566.00	7854.00	13060	20240104	-3.75	6430	20230103	95.49	13060	-3.75	20240104	11180	12.43	20240102	13060	-3.75	20240104	6680	88.17	20230104	6.53	N	083500	500	42 억		420371	N	N	0	N	00	N
100	20240104	100632	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	12720	70	2	0.55	1957756320	154583	35.70	12650	13060	12260	16440	8860	12650	12664.76	4.95	0	-17378	13656	13152	12196	11692	10736	13405	11945	42	3790	500	9100	10	1	8490722	1080	22.47	1.62	12	1.82	566.00	7854.00	13060	20240104	-2.60	6430	20230103	97.82	13060	-2.60	20240104	11180	13.77	20240102	13060	-2.60	20240104	6680	90.42	20230104	6.53	N	083500	500	42 억		420371	N	N	0	N	00	N
101	20240104	090635	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	12460	-190	5	-1.50	374024380	29690	6.86	12650	12770	12460	16440	8860	12650	12597.64	4.95	0	-3423	13656	13152	12196	11692	10736	13405	11945	42	3790	500	9100	10	1	8490722	1058	22.01	1.59	12	0.35	566.00	7854.00	12770	20240104	-2.43	6430	20230103	93.78	12770	-2.43	20240104	11180	11.45	20240102	12770	-2.43	20240104	6680	86.53	20230104	6.53	N	083500	500	42 억		420371	N	N	0	N	00	N
102	20240103	160632	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	12650	930	2	7.94	5219191780	431178	219.33	11610	12700	11240	15230	8210	11720	12103.81	4.89	0	8193	12080	11900	11540	11360	11000	11990	11450	42	3510	500	8430	10	1	8490722	1074	22.35	1.61	12	5.08	566.00	7854.00	12700	20240103	-0.39	6430	20230103	96.73	12700	-0.39	20240103	11180	13.15	20240102	12700	-0.39	20240103	6430	96.73	20230103	6.42	N	083500	500	42 억		415151	N	N	0	N	00	N
103	20240103	150630	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	12610	890	2	7.59	4505898600	374702	190.60	11610	12700	11240	15230	8210	11720	12025.29	4.89	0	2352	12080	11900	11540	11360	11000	11990	11450	42	3510	500	8430	10	1	8490722	1071	22.28	1.61	12	4.41	566.00	7854.00	12700	20240103	-0.71	6430	20230103	96.11	12700	-0.71	20240103	11180	12.79	20240102	12700	-0.71	20240103	6430	96.11	20230103	6.42	N	083500	500	42 억		415151	N	N	0	N	00	N
104	20240103	140628	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	12020	300	2	2.56	2019991290	173461	88.23	11610	12030	11240	15230	8210	11720	11645.22	4.89	0	-11932	12080	11900	11540	11360	11000	11990	11450	42	3510	500	8430	10	1	8490722	1021	21.24	1.53	12	2.04	566.00	7854.00	12030	20240103	-0.08	6430	20230103	86.94	12030	-0.08	20240103	11180	7.51	20240102	12030	-0.08	20240103	6430	86.94	20230103	6.42	N	083500	500	42 억		415151	N	N	0	N	00	N
105	20240103	130631	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11490	-230	5	-1.96	1101998720	96173	48.92	11610	11690	11240	15230	8210	11720	11458.49	4.89	0	-23411	12080	11900	11540	11360	11000	11990	11450	42	3510	500	8430	10	1	8490722	976	20.30	1.46	12	1.13	566.00	7854.00	11880	20231213	-3.28	6430	20230103	78.69	11720	-1.96	20240102	11180	2.77	20240102	11880	-3.28	20231213	6430	78.69	20230103	6.42	N	083500	500	42 억		415151	N	N	0	N	00	N
106	20240103	120633	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11530	-190	5	-1.62	937529820	81811	41.62	11610	11690	11240	15230	8210	11720	11459.69	4.89	0	-24479	12080	11900	11540	11360	11000	11990	11450	42	3510	500	8430	10	1	8490722	979	20.37	1.47	12	0.96	566.00	7854.00	11880	20231213	-2.95	6430	20230103	79.32	11720	-1.62	20240102	11180	3.13	20240102	11880	-2.95	20231213	6430	79.32	20230103	6.42	N	083500	500	42 억		415151	N	N	0	N	00	N
107	20240103	110629	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11390	-330	5	-2.82	813987750	71043	36.14	11610	11690	11240	15230	8210	11720	11457.66	4.89	0	-21235	12080	11900	11540	11360	11000	11990	11450	42	3510	500	8430	10	1	8490722	967	20.12	1.45	12	0.84	566.00	7854.00	11880	20231213	-4.12	6430	20230103	77.14	11720	-2.82	20240102	11180	1.88	20240102	11880	-4.12	20231213	6430	77.14	20230103	6.42	N	083500	500	42 억		415151	N	N	0	N	00	N
108	20240103	100630	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11360	-360	5	-3.07	622562240	54175	27.56	11610	11690	11360	15230	8210	11720	11491.67	4.89	0	-16088	12080	11900	11540	11360	11000	11990	11450	42	3510	500	8430	10	1	8490722	965	20.07	1.45	12	0.64	566.00	7854.00	11880	20231213	-4.38	6430	20230103	76.67	11720	-3.07	20240102	11180	1.61	20240102	11880	-4.38	20231213	6430	76.67	20230103	6.42	N	083500	500	42 억		415151	N	N	0	N	00	N
109	20240103	090629	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11470	-250	5	-2.13	175304920	15275	7.77	11610	11610	11370	15230	8210	11720	11476.51	4.89	0	2394	12080	11900	11540	11360	11000	11990	11450	42	3510	500	8430	10	1	8490722	974	20.27	1.46	12	0.18	566.00	7854.00	11880	20231213	-3.45	6430	20230103	78.38	11720	-2.13	20240102	11180	2.59	20240102	11880	-3.45	20231213	6430	78.38	20230103	6.42	N	083500	500	42 억		415151	N	N	0	N	00	N
110	20240102	160630	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11720	390	2	3.44	2235428440	194711	169.27	11330	11720	11180	14720	7940	11330	11480.38	4.39	0	43660	11616	11472	11186	11042	10756	11545	11115	42	3390	500	8150	10	1	8490722	995	20.71	1.49	12	2.29	566.00	7854.00	11880	20231213	-1.35	6430	20230103	82.27	11720	0.00	20240102	11180	4.83	20240102	11880	-1.35	20231213	6430	82.27	20230103	6.32	N	083500	500	42 억		372765	N	N	0	N	00	N
111	20240102	150629	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11620	290	2	2.56	1928420940	168433	146.42	11330	11660	11180	14720	7940	11330	11449.19	4.39	0	43651	11616	11472	11186	11042	10756	11545	11115	42	3390	500	8150	10	1	8490722	987	20.53	1.48	12	1.98	566.00	7854.00	11880	20231213	-2.19	6430	20230103	80.72	11660	-0.34	20240102	11180	3.94	20240102	11880	-2.19	20231213	6430	80.72	20230103	6.32	N	083500	500	42 억		372765	N	N	0	N	00	N
112	20240102	140630	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11500	170	2	1.50	1707377450	149328	129.82	11330	11660	11180	14720	7940	11330	11433.74	4.39	0	41046	11616	11472	11186	11042	10756	11545	11115	42	3390	500	8150	10	1	8490722	976	20.32	1.46	12	1.76	566.00	7854.00	11880	20231213	-3.20	6430	20230103	78.85	11660	-1.37	20240102	11180	2.86	20240102	11880	-3.20	20231213	6430	78.85	20230103	6.32	N	083500	500	42 억		372765	N	N	0	N	00	N
113	20240102	130626	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11540	210	2	1.85	1463671680	128147	111.40	11330	11660	11180	14720	7940	11330	11421.82	4.39	0	35200	11616	11472	11186	11042	10756	11545	11115	42	3390	500	8150	10	1	8490722	980	20.39	1.47	12	1.51	566.00	7854.00	11880	20231213	-2.86	6430	20230103	79.47	11660	-1.03	20240102	11180	3.22	20240102	11880	-2.86	20231213	6430	79.47	20230103	6.32	N	083500	500	42 억		372765	N	N	0	N	00	N
114	20240102	120626	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11500	170	2	1.50	1329187480	116516	101.29	11330	11660	11180	14720	7940	11330	11407.77	4.39	0	34655	11616	11472	11186	11042	10756	11545	11115	42	3390	500	8150	10	1	8490722	976	20.32	1.46	12	1.37	566.00	7854.00	11880	20231213	-3.20	6430	20230103	78.85	11660	-1.37	20240102	11180	2.86	20240102	11880	-3.20	20231213	6430	78.85	20230103	6.32	N	083500	500	42 억		372765	N	N	0	N	00	N
115	20240102	110626	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11400	70	2	0.62	786049200	69118	60.09	11330	11480	11180	14720	7940	11330	11372.57	4.39	0	14091	11616	11472	11186	11042	10756	11545	11115	42	3390	500	8150	10	1	8490722	968	20.14	1.45	12	0.81	566.00	7854.00	11880	20231213	-4.04	6430	20230103	77.29	11480	-0.70	20240102	11180	1.97	20240102	11880	-4.04	20231213	6430	77.29	20230103	6.32	N	083500	500	42 억		372765	N	N	0	N	00	N
116	20240102	100618	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11400	70	2	0.62	234773570	20795	18.08	11330	11400	11180	14720	7940	11330	11289.90	4.39	0	2307	11616	11472	11186	11042	10756	11545	11115	42	3390	500	8150	10	1	8490722	968	20.14	1.45	12	0.24	566.00	7854.00	11880	20231213	-4.04	6430	20230103	77.29	11400	0.00	20240102	11180	1.97	20240102	11880	-4.04	20231213	6430	77.29	20230103	6.32	N	083500	500	42 억		372765	N	N	0	N	00	N
117	20240102	090612	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11330	0	3	0.00	0	0	0.00	0	0	0	14720	7940	11330	0.00	4.39	0	0	11616	11472	11186	11042	10756	11545	11115	42	3390	500	8150	10	1	8490722	962	20.02	1.44	12	0.00	566.00	7854.00	11880	20231213	-4.63	6430	20230103	76.21	0	0.00	0	0	0.00	0	11880	-4.63	20231213	6430	76.21	20230103	6.32	N	083500	500	42 억		372765	N	N	0	N	00	N