KissMeData/084180/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	120702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	635	2	2	0.32	43770429	68607	22.62	633	650	630	822	444	633	637.99	1.23	0	-16472	681	657	640	616	599	648	607	556	189	500	370	1	1	111151500	706	-5.93	1.03	12	0.06	-107.00	614.00	1530	20230119	-58.50	508	20231222	25.00	674	-5.79	20240119	550	15.45	20240102	1528	-58.44	20230130	508	25.00	20231222	0.00	N	084180	500	555 억		1365710	N	N	0	N	00	N
3	20240123	110700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	633	0	3	0.00	40328715	63171	20.83	633	650	630	822	444	633	638.41	1.23	0	-15358	681	657	640	616	599	648	607	556	189	500	370	1	1	111151500	704	-5.92	1.03	12	0.06	-107.00	614.00	1530	20230119	-58.63	508	20231222	24.61	674	-6.08	20240119	550	15.09	20240102	1528	-58.57	20230130	508	24.61	20231222	0.00	N	084180	500	555 억		1365710	N	N	0	N	00	N
4	20240123	100700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	650	17	2	2.69	22850179	35776	11.80	633	650	630	822	444	633	638.70	1.23	0	-3644	681	657	640	616	599	648	607	556	189	500	370	1	1	111151500	722	-6.07	1.06	12	0.03	-107.00	614.00	1530	20230119	-57.52	508	20231222	27.95	674	-3.56	20240119	550	18.18	20240102	1528	-57.46	20230130	508	27.95	20231222	0.00	N	084180	500	555 억		1365710	N	N	0	N	00	N
5	20240123	090701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	639	6	2	0.95	1951230	3081	1.02	633	640	631	822	444	633	633.31	1.23	0	-68	681	657	640	616	599	648	607	556	189	500	370	1	1	111151500	710	-5.97	1.04	12	0.00	-107.00	614.00	1530	20230119	-58.24	508	20231222	25.79	674	-5.19	20240119	550	16.18	20240102	1528	-58.18	20230130	508	25.79	20231222	0.00	N	084180	500	555 억		1365710	N	N	0	N	00	N
6	20240119	160655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	664	21	2	3.27	429443892	645073	283.26	642	674	642	835	451	643	665.73	1.24	0	-217148	668	655	646	633	624	662	640	556	192	500	380	1	1	111151500	738	-6.21	1.08	12	0.58	-107.00	614.00	1550	20230113	-57.16	508	20231222	30.71	674	-1.48	20240119	550	20.73	20240102	1530	-56.60	20230119	508	30.71	20231222	0.00	N	084180	500	555 억		1378322	N	N	0	N	00	N
7	20240119	150658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	665	22	2	3.42	410149755	615831	270.42	642	674	642	835	451	643	666.01	1.24	0	-210510	668	655	646	633	624	662	640	556	192	500	380	1	1	111151500	739	-6.21	1.08	12	0.55	-107.00	614.00	1550	20230113	-57.10	508	20231222	30.91	674	-1.34	20240119	550	20.91	20240102	1530	-56.54	20230119	508	30.91	20231222	0.00	N	084180	500	555 억		1378322	N	N	0	N	00	N
8	20240119	140656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	667	24	2	3.73	361245177	542291	238.13	642	674	642	835	451	643	666.15	1.24	0	-198225	668	655	646	633	624	662	640	556	192	500	380	1	1	111151500	741	-6.23	1.09	12	0.49	-107.00	614.00	1550	20230113	-56.97	508	20231222	31.30	674	-1.04	20240119	550	21.27	20240102	1530	-56.41	20230119	508	31.30	20231222	0.00	N	084180	500	555 억		1378322	N	N	0	N	00	N
9	20240119	130657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	666	23	2	3.58	220563321	331056	145.37	642	674	642	835	451	643	666.24	1.24	0	-17501	668	655	646	633	624	662	640	556	192	500	380	1	1	111151500	740	-6.22	1.08	12	0.30	-107.00	614.00	1550	20230113	-57.03	508	20231222	31.10	674	-1.19	20240119	550	21.09	20240102	1530	-56.47	20230119	508	31.10	20231222	0.00	N	084180	500	555 억		1378322	N	N	0	N	00	N
10	20240119	120700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	668	25	2	3.89	157758395	236589	103.89	642	674	642	835	451	643	666.80	1.24	0	30670	668	655	646	633	624	662	640	556	192	500	380	1	1	111151500	742	-6.24	1.09	12	0.21	-107.00	614.00	1550	20230113	-56.90	508	20231222	31.50	674	-0.89	20240119	550	21.45	20240102	1530	-56.34	20230119	508	31.50	20231222	0.00	N	084180	500	555 억		1378322	N	N	0	N	00	N
11	20240119	110659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	667	24	2	3.73	119232447	178783	78.51	642	674	642	835	451	643	666.91	1.24	0	25993	668	655	646	633	624	662	640	556	192	500	380	1	1	111151500	741	-6.23	1.09	12	0.16	-107.00	614.00	1550	20230113	-56.97	508	20231222	31.30	674	-1.04	20240119	550	21.27	20240102	1530	-56.41	20230119	508	31.30	20231222	0.00	N	084180	500	555 억		1378322	N	N	0	N	00	N
12	20240119	100703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	668	25	2	3.89	76068912	114280	50.18	642	672	642	835	451	643	665.64	1.24	0	10957	668	655	646	633	624	662	640	556	192	500	380	1	1	111151500	742	-6.24	1.09	12	0.10	-107.00	614.00	1550	20230113	-56.90	508	20231222	31.50	672	-0.60	20240119	550	21.45	20240102	1530	-56.34	20230119	508	31.50	20231222	0.00	N	084180	500	555 억		1378322	N	N	0	N	00	N
13	20240119	090655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	660	17	2	2.64	3509415	5388	2.37	642	660	642	835	451	643	651.34	1.24	0	-43	668	655	646	633	624	662	640	556	192	500	380	1	1	111151500	734	-6.17	1.07	12	0.00	-107.00	614.00	1550	20230113	-57.42	508	20231222	29.92	670	-1.49	20240115	550	20.00	20240102	1530	-56.86	20230119	508	29.92	20231222	0.00	N	084180	500	555 억		1378322	N	N	0	N	00	N
14	20240118	160654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	643	1	2	0.16	146464093	227562	76.31	642	659	637	834	450	642	643.62	1.26	0	-97453	674	657	636	619	598	666	628	556	192	500	380	1	1	111151500	715	-6.01	1.05	12	0.20	-107.00	614.00	1580	20230112	-59.30	508	20231222	26.57	670	-4.03	20240115	550	16.91	20240102	1530	-57.97	20230119	508	26.57	20231222	0.00	N	084180	500	555 억		1404337	N	N	0	N	00	N
15	20240118	150656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	646	4	2	0.62	144970096	225242	75.53	642	659	637	834	450	642	643.62	1.26	0	-95336	674	657	636	619	598	666	628	556	192	500	380	1	1	111151500	718	-6.04	1.05	12	0.20	-107.00	614.00	1580	20230112	-59.11	508	20231222	27.17	670	-3.58	20240115	550	17.45	20240102	1530	-57.78	20230119	508	27.17	20231222	0.00	N	084180	500	555 억		1404337	N	N	0	N	00	N
16	20240118	140656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	643	1	2	0.16	123149256	191378	64.17	642	659	637	834	450	642	643.49	1.26	0	-88499	674	657	636	619	598	666	628	556	192	500	380	1	1	111151500	715	-6.01	1.05	12	0.17	-107.00	614.00	1580	20230112	-59.30	508	20231222	26.57	670	-4.03	20240115	550	16.91	20240102	1530	-57.97	20230119	508	26.57	20231222	0.00	N	084180	500	555 억		1404337	N	N	0	N	00	N
17	20240118	130655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	647	5	2	0.78	109491109	170043	57.02	642	659	637	834	450	642	643.90	1.26	0	-69084	674	657	636	619	598	666	628	556	192	500	380	1	1	111151500	719	-6.05	1.05	12	0.15	-107.00	614.00	1580	20230112	-59.05	508	20231222	27.36	670	-3.43	20240115	550	17.64	20240102	1530	-57.71	20230119	508	27.36	20231222	0.00	N	084180	500	555 억		1404337	N	N	0	N	00	N
18	20240118	120657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	643	1	2	0.16	79201678	122857	41.20	642	659	637	834	450	642	644.67	1.26	0	-37275	674	657	636	619	598	666	628	556	192	500	380	1	1	111151500	715	-6.01	1.05	12	0.11	-107.00	614.00	1580	20230112	-59.30	508	20231222	26.57	670	-4.03	20240115	550	16.91	20240102	1530	-57.97	20230119	508	26.57	20231222	0.00	N	084180	500	555 억		1404337	N	N	0	N	00	N
19	20240118	110657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	644	2	2	0.31	63075413	97752	32.78	642	659	637	834	450	642	645.26	1.26	0	-19689	674	657	636	619	598	666	628	556	192	500	380	1	1	111151500	716	-6.02	1.05	12	0.09	-107.00	614.00	1580	20230112	-59.24	508	20231222	26.77	670	-3.88	20240115	550	17.09	20240102	1530	-57.91	20230119	508	26.77	20231222	0.00	N	084180	500	555 억		1404337	N	N	0	N	00	N
20	20240118	100654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	649	7	2	1.09	43999324	68159	22.86	642	659	637	834	450	642	645.54	1.26	0	4369	674	657	636	619	598	666	628	556	192	500	380	1	1	111151500	721	-6.07	1.06	12	0.06	-107.00	614.00	1580	20230112	-58.92	508	20231222	27.76	670	-3.13	20240115	550	18.00	20240102	1530	-57.58	20230119	508	27.76	20231222	0.00	N	084180	500	555 억		1404337	N	N	0	N	00	N
21	20240118	090654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	649	7	2	1.09	389476	601	0.20	642	659	642	834	450	642	648.05	1.26	0	73	674	657	636	619	598	666	628	556	192	500	380	1	1	111151500	721	-6.07	1.06	12	0.00	-107.00	614.00	1580	20230112	-58.92	508	20231222	27.76	670	-3.13	20240115	550	18.00	20240102	1530	-57.58	20230119	508	27.76	20231222	0.00	N	084180	500	555 억		1404337	N	N	0	N	00	N
22	20240117	160653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	642	1	2	0.16	188561422	296765	180.88	641	653	615	833	449	641	635.39	1.24	0	-26345	665	653	638	626	611	659	632	556	192	500	380	1	1	111151500	714	-6.00	1.05	12	0.27	-107.00	614.00	1650	20230111	-61.09	508	20231222	26.38	670	-4.18	20240115	550	16.73	20240102	1530	-58.04	20230119	508	26.38	20231222	0.00	N	084180	500	555 억		1378926	N	N	0	N	00	N
23	20240117	150656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	641	0	3	0.00	167683515	264249	161.07	641	653	615	833	449	641	634.57	1.24	0	-25068	665	653	638	626	611	659	632	556	192	500	380	1	1	111151500	712	-5.99	1.04	12	0.24	-107.00	614.00	1650	20230111	-61.15	508	20231222	26.18	670	-4.33	20240115	550	16.55	20240102	1530	-58.10	20230119	508	26.18	20231222	0.00	N	084180	500	555 억		1378926	N	N	0	N	00	N
24	20240117	140654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	643	2	2	0.31	155942681	245961	149.92	641	653	615	833	449	641	634.01	1.24	0	-20897	665	653	638	626	611	659	632	556	192	500	380	1	1	111151500	715	-6.01	1.05	12	0.22	-107.00	614.00	1650	20230111	-61.03	508	20231222	26.57	670	-4.03	20240115	550	16.91	20240102	1530	-57.97	20230119	508	26.57	20231222	0.00	N	084180	500	555 억		1378926	N	N	0	N	00	N
25	20240117	130655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	644	3	2	0.47	150107125	236862	144.37	641	653	615	833	449	641	633.73	1.24	0	-21772	665	653	638	626	611	659	632	556	192	500	380	1	1	111151500	716	-6.02	1.05	12	0.21	-107.00	614.00	1650	20230111	-60.97	508	20231222	26.77	670	-3.88	20240115	550	17.09	20240102	1530	-57.91	20230119	508	26.77	20231222	0.00	N	084180	500	555 억		1378926	N	N	0	N	00	N
26	20240117	120655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	648	7	2	1.09	141285465	223102	135.99	641	653	615	833	449	641	633.28	1.24	0	-23105	665	653	638	626	611	659	632	556	192	500	380	1	1	111151500	720	-6.06	1.06	12	0.20	-107.00	614.00	1650	20230111	-60.73	508	20231222	27.56	670	-3.28	20240115	550	17.82	20240102	1530	-57.65	20230119	508	27.56	20231222	0.00	N	084180	500	555 억		1378926	N	N	0	N	00	N
27	20240117	110656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	650	9	2	1.40	109608073	174177	106.16	641	650	615	833	449	641	629.29	1.24	0	-24646	665	653	638	626	611	659	632	556	192	500	380	1	1	111151500	722	-6.07	1.06	12	0.16	-107.00	614.00	1650	20230111	-60.61	508	20231222	27.95	670	-2.99	20240115	550	18.18	20240102	1530	-57.52	20230119	508	27.95	20231222	0.00	N	084180	500	555 억		1378926	N	N	0	N	00	N
28	20240117	100652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	617	-24	5	-3.74	82082733	131012	79.85	641	649	615	833	449	641	626.53	1.24	0	-34066	665	653	638	626	611	659	632	556	192	500	380	1	1	111151500	686	-5.77	1.00	12	0.12	-107.00	614.00	1650	20230111	-62.61	508	20231222	21.46	670	-7.91	20240115	550	12.18	20240102	1530	-59.67	20230119	508	21.46	20231222	0.00	N	084180	500	555 억		1378926	N	N	0	N	00	N
29	20240117	090656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	648	7	2	1.09	4866195	7519	4.58	641	649	640	833	449	641	647.20	1.24	0	-6790	665	653	638	626	611	659	632	556	192	500	380	1	1	111151500	720	-6.06	1.06	12	0.01	-107.00	614.00	1650	20230111	-60.73	508	20231222	27.56	670	-3.28	20240115	550	17.82	20240102	1530	-57.65	20230119	508	27.56	20231222	0.00	N	084180	500	555 억		1378926	N	N	0	N	00	N
30	20240116	160652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	641	-10	5	-1.54	104941281	164003	11.71	623	650	623	846	456	651	639.87	1.28	0	-43979	704	677	643	616	582	691	630	556	195	500	390	1	1	111151500	712	-5.99	1.04	12	0.15	-107.00	614.00	1675	20230110	-61.73	508	20231222	26.18	670	-4.33	20240115	550	16.55	20240102	1530	-58.10	20230119	508	26.18	20231222	0.00	N	084180	500	555 억		1419419	N	N	0	N	00	N
31	20240116	150652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	644	-7	5	-1.08	102009196	159433	11.39	623	650	623	846	456	651	639.82	1.28	0	-43308	704	677	643	616	582	691	630	556	195	500	390	1	1	111151500	716	-6.02	1.05	12	0.14	-107.00	614.00	1675	20230110	-61.55	508	20231222	26.77	670	-3.88	20240115	550	17.09	20240102	1530	-57.91	20230119	508	26.77	20231222	0.00	N	084180	500	555 억		1419419	N	N	0	N	00	N
32	20240116	140653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	637	-14	5	-2.15	80858805	126538	9.04	623	650	623	846	456	651	639.01	1.28	0	-33878	704	677	643	616	582	691	630	556	195	500	390	1	1	111151500	708	-5.95	1.04	12	0.11	-107.00	614.00	1675	20230110	-61.97	508	20231222	25.39	670	-4.93	20240115	550	15.82	20240102	1530	-58.37	20230119	508	25.39	20231222	0.00	N	084180	500	555 억		1419419	N	N	0	N	00	N
33	20240116	130654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	639	-12	5	-1.84	72927061	114092	8.15	623	650	623	846	456	651	639.20	1.28	0	-32459	704	677	643	616	582	691	630	556	195	500	390	1	1	111151500	710	-5.97	1.04	12	0.10	-107.00	614.00	1675	20230110	-61.85	508	20231222	25.79	670	-4.63	20240115	550	16.18	20240102	1530	-58.24	20230119	508	25.79	20231222	0.00	N	084180	500	555 억		1419419	N	N	0	N	00	N
34	20240116	120653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	637	-14	5	-2.15	66066765	103322	7.38	623	650	623	846	456	651	639.43	1.28	0	-29056	704	677	643	616	582	691	630	556	195	500	390	1	1	111151500	708	-5.95	1.04	12	0.09	-107.00	614.00	1675	20230110	-61.97	508	20231222	25.39	670	-4.93	20240115	550	15.82	20240102	1530	-58.37	20230119	508	25.39	20231222	0.00	N	084180	500	555 억		1419419	N	N	0	N	00	N
35	20240116	110651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	640	-11	5	-1.69	56456872	88228	6.30	623	650	623	846	456	651	639.90	1.28	0	-23396	704	677	643	616	582	691	630	556	195	500	390	1	1	111151500	711	-5.98	1.04	12	0.08	-107.00	614.00	1675	20230110	-61.79	508	20231222	25.98	670	-4.48	20240115	550	16.36	20240102	1530	-58.17	20230119	508	25.98	20231222	0.00	N	084180	500	555 억		1419419	N	N	0	N	00	N
36	20240116	100652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	643	-8	5	-1.23	45338312	70806	5.06	623	650	623	846	456	651	640.32	1.28	0	-8559	704	677	643	616	582	691	630	556	195	500	390	1	1	111151500	715	-6.01	1.05	12	0.06	-107.00	614.00	1675	20230110	-61.61	508	20231222	26.57	670	-4.03	20240115	550	16.91	20240102	1530	-57.97	20230119	508	26.57	20231222	0.00	N	084180	500	555 억		1419419	N	N	0	N	00	N
37	20240116	090650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	638	-13	5	-2.00	7327940	11631	0.83	623	648	623	846	456	651	630.04	1.28	0	-62	704	677	643	616	582	691	630	556	195	500	390	1	1	111151500	709	-5.96	1.04	12	0.01	-107.00	614.00	1675	20230110	-61.91	508	20231222	25.59	670	-4.78	20240115	550	16.00	20240102	1530	-58.30	20230119	508	25.59	20231222	0.00	N	084180	500	555 억		1419419	N	N	0	N	00	N
38	20240115	160649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	651	33	2	5.34	908936740	1399375	144.31	610	670	609	803	433	618	649.53	1.31	0	-72978	664	640	614	590	564	653	603	556	185	500	370	1	1	111151500	724	-6.08	1.06	12	1.26	-107.00	614.00	1675	20230110	-61.13	508	20231222	28.15	670	-2.84	20240115	550	18.36	20240102	1530	-57.45	20230119	508	28.15	20231222	0.00	N	084180	500	555 억		1455393	N	N	0	N	00	N
39	20240115	150651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	648	30	2	4.85	892837627	1374537	141.74	610	670	609	803	433	618	649.56	1.31	0	-71345	664	640	614	590	564	653	603	556	185	500	370	1	1	111151500	720	-6.06	1.06	12	1.24	-107.00	614.00	1675	20230110	-61.31	508	20231222	27.56	670	-3.28	20240115	550	17.82	20240102	1530	-57.65	20230119	508	27.56	20231222	0.00	N	084180	500	555 억		1455393	N	N	0	N	00	N
40	20240115	140651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	650	32	2	5.18	847663345	1304771	134.55	610	670	609	803	433	618	649.66	1.31	0	-30173	664	640	614	590	564	653	603	556	185	500	370	1	1	111151500	722	-6.07	1.06	12	1.17	-107.00	614.00	1675	20230110	-61.19	508	20231222	27.95	670	-2.99	20240115	550	18.18	20240102	1530	-57.52	20230119	508	27.95	20231222	0.00	N	084180	500	555 억		1455393	N	N	0	N	00	N
41	20240115	130650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	649	31	2	5.02	807909795	1243331	128.21	610	670	609	803	433	618	649.79	1.31	0	-23631	664	640	614	590	564	653	603	556	185	500	370	1	1	111151500	721	-6.07	1.06	12	1.12	-107.00	614.00	1675	20230110	-61.25	508	20231222	27.76	670	-3.13	20240115	550	18.00	20240102	1530	-57.58	20230119	508	27.76	20231222	0.00	N	084180	500	555 억		1455393	N	N	0	N	00	N
42	20240115	120651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	645	27	2	4.37	746536050	1148217	118.41	610	670	609	803	433	618	650.17	1.31	0	-36210	664	640	614	590	564	653	603	556	185	500	370	1	1	111151500	717	-6.03	1.05	12	1.03	-107.00	614.00	1675	20230110	-61.49	508	20231222	26.97	670	-3.73	20240115	550	17.27	20240102	1530	-57.84	20230119	508	26.97	20231222	0.00	N	084180	500	555 억		1455393	N	N	0	N	00	N
43	20240115	110649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	657	39	2	6.31	719242710	1106173	114.07	610	670	609	803	433	618	650.21	1.31	0	-45441	664	640	614	590	564	653	603	556	185	500	370	1	1	111151500	730	-6.14	1.07	12	1.00	-107.00	614.00	1675	20230110	-60.78	508	20231222	29.33	670	-1.94	20240115	550	19.45	20240102	1530	-57.06	20230119	508	29.33	20231222	0.00	N	084180	500	555 억		1455393	N	N	0	N	00	N
44	20240115	100647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	641	23	2	3.72	546045938	839654	86.59	610	670	609	803	433	618	650.32	1.31	0	9737	664	640	614	590	564	653	603	556	185	500	370	1	1	111151500	712	-5.99	1.04	12	0.76	-107.00	614.00	1675	20230110	-61.73	508	20231222	26.18	670	-4.33	20240115	550	16.55	20240102	1530	-58.10	20230119	508	26.18	20231222	0.00	N	084180	500	555 억		1455393	N	N	0	N	00	N
45	20240115	090650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	620	2	2	0.32	13671213	22335	2.30	610	623	609	803	433	618	612.10	1.31	0	7069	664	640	614	590	564	653	603	556	185	500	370	1	1	111151500	689	-5.79	1.01	12	0.02	-107.00	614.00	1675	20230110	-62.99	508	20231222	22.05	638	-2.82	20240112	550	12.73	20240102	1530	-59.48	20230119	508	22.05	20231222	0.00	N	084180	500	555 억		1455393	N	N	0	N	00	N
46	20240112	160646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	618	30	2	5.10	590069795	967194	1054.73	589	638	588	764	412	588	610.08	1.16	0	-136391	597	592	588	583	579	590	581	556	176	500	350	1	1	111151500	687	-5.78	1.01	12	0.87	-107.00	614.00	1675	20230110	-63.10	508	20231222	21.65	638	-3.13	20240112	550	12.36	20240102	1580	-60.89	20230112	508	21.65	20231222	0.00	N	084180	500	555 억		1292979	N	N	0	N	00	N
47	20240112	150648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	622	34	2	5.78	570016986	934925	1019.54	589	638	588	764	412	588	609.69	1.16	0	-145150	597	592	588	583	579	590	581	556	176	500	350	1	1	111151500	691	-5.81	1.01	12	0.84	-107.00	614.00	1675	20230110	-62.87	508	20231222	22.44	638	-2.51	20240112	550	13.09	20240102	1580	-60.63	20230112	508	22.44	20231222	0.00	N	084180	500	555 억		1292979	N	N	0	N	00	N
48	20240112	140647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	614	26	2	4.42	292511050	491498	535.98	589	614	588	764	412	588	595.14	1.16	0	-191881	597	592	588	583	579	590	581	556	176	500	350	1	1	111151500	682	-5.74	1.00	12	0.44	-107.00	614.00	1675	20230110	-63.34	508	20231222	20.87	614	0.00	20240112	550	11.64	20240102	1580	-61.14	20230112	508	20.87	20231222	0.00	N	084180	500	555 억		1292979	N	N	0	N	00	N
49	20240112	130645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	594	6	2	1.02	182034500	308090	335.97	589	600	588	764	412	588	590.85	1.16	0	-168917	597	592	588	583	579	590	581	556	176	500	350	1	1	111151500	660	-5.55	0.97	12	0.28	-107.00	614.00	1675	20230110	-64.54	508	20231222	16.93	612	-2.94	20240108	550	8.00	20240102	1580	-62.41	20230112	508	16.93	20231222	0.00	N	084180	500	555 억		1292979	N	N	0	N	00	N
50	20240112	120648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	596	8	2	1.36	162401589	275070	299.96	589	600	588	764	412	588	590.40	1.16	0	-160943	597	592	588	583	579	590	581	556	176	500	350	1	1	111151500	662	-5.57	0.97	12	0.25	-107.00	614.00	1675	20230110	-64.42	508	20231222	17.32	612	-2.61	20240108	550	8.36	20240102	1580	-62.28	20230112	508	17.32	20231222	0.00	N	084180	500	555 억		1292979	N	N	0	N	00	N
51	20240112	110645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	590	2	2	0.34	43669215	74067	80.77	589	597	588	764	412	588	589.59	1.16	0	-46232	597	592	588	583	579	590	581	556	176	500	350	1	1	111151500	656	-5.51	0.96	12	0.07	-107.00	614.00	1675	20230110	-64.78	508	20231222	16.14	612	-3.59	20240108	550	7.27	20240102	1580	-62.66	20230112	508	16.14	20231222	0.00	N	084180	500	555 억		1292979	N	N	0	N	00	N
52	20240112	100645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	591	3	2	0.51	6167249	10432	11.38	589	597	589	764	412	588	591.19	1.16	0	904	597	592	588	583	579	590	581	556	176	500	350	1	1	111151500	657	-5.52	0.96	12	0.01	-107.00	614.00	1675	20230110	-64.72	508	20231222	16.34	612	-3.43	20240108	550	7.45	20240102	1580	-62.59	20230112	508	16.34	20231222	0.00	N	084180	500	555 억		1292979	N	N	0	N	00	N
53	20240112	090646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	590	2	2	0.34	594900	1010	1.10	589	590	589	764	412	588	589.01	1.16	0	10	597	592	588	583	579	590	581	556	176	500	350	1	1	111151500	656	-5.51	0.96	12	0.00	-107.00	614.00	1675	20230110	-64.78	508	20231222	16.14	612	-3.59	20240108	550	7.27	20240102	1580	-62.66	20230112	508	16.14	20231222	0.00	N	084180	500	555 억		1292979	N	N	0	N	00	N
54	20240111	160642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	588	-1	5	-0.17	53988813	91696	48.52	593	593	584	765	413	589	588.78	1.19	0	-59390	611	600	590	579	569	595	574	556	176	500	350	1	1	111151500	654	-5.50	0.96	12	0.08	-107.00	614.00	1730	20230105	-66.01	508	20231222	15.75	612	-3.92	20240108	550	6.91	20240102	1650	-64.36	20230111	508	15.75	20231222	0.00	N	084180	500	555 억		1317369	N	N	0	N	00	N
55	20240111	150646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	588	-1	5	-0.17	52725203	89545	47.38	593	593	584	765	413	589	588.81	1.19	0	-59390	611	600	590	579	569	595	574	556	176	500	350	1	1	111151500	654	-5.50	0.96	12	0.08	-107.00	614.00	1730	20230105	-66.01	508	20231222	15.75	612	-3.92	20240108	550	6.91	20240102	1650	-64.36	20230111	508	15.75	20231222	0.00	N	084180	500	555 억		1317369	N	N	0	N	00	N
56	20240111	140644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	589	0	3	0.00	42939604	72881	38.56	593	593	584	765	413	589	589.17	1.19	0	-46103	611	600	590	579	569	595	574	556	176	500	350	1	1	111151500	655	-5.50	0.96	12	0.07	-107.00	614.00	1730	20230105	-65.95	508	20231222	15.94	612	-3.76	20240108	550	7.09	20240102	1650	-64.30	20230111	508	15.94	20231222	0.00	N	084180	500	555 억		1317369	N	N	0	N	00	N
57	20240111	130642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	590	1	2	0.17	38241762	64853	34.32	593	593	584	765	413	589	589.67	1.19	0	-40311	611	600	590	579	569	595	574	556	176	500	350	1	1	111151500	656	-5.51	0.96	12	0.06	-107.00	614.00	1730	20230105	-65.90	508	20231222	16.14	612	-3.59	20240108	550	7.27	20240102	1650	-64.24	20230111	508	16.14	20231222	0.00	N	084180	500	555 억		1317369	N	N	0	N	00	N
58	20240111	120643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	592	3	2	0.51	18902687	32065	16.97	593	593	584	765	413	589	589.51	1.19	0	-15023	611	600	590	579	569	595	574	556	176	500	350	1	1	111151500	658	-5.53	0.96	12	0.03	-107.00	614.00	1730	20230105	-65.78	508	20231222	16.54	612	-3.27	20240108	550	7.64	20240102	1650	-64.12	20230111	508	16.54	20231222	0.00	N	084180	500	555 억		1317369	N	N	0	N	00	N
59	20240111	110646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	593	4	2	0.68	12726175	21572	11.41	593	593	584	765	413	589	589.94	1.19	0	-10157	611	600	590	579	569	595	574	556	176	500	350	1	1	111151500	659	-5.54	0.97	12	0.02	-107.00	614.00	1730	20230105	-65.72	508	20231222	16.73	612	-3.10	20240108	550	7.82	20240102	1650	-64.06	20230111	508	16.73	20231222	0.00	N	084180	500	555 억		1317369	N	N	0	N	00	N
60	20240111	100643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	593	4	2	0.68	1660290	2833	1.50	593	593	584	765	413	589	586.05	1.19	0	-252	611	600	590	579	569	595	574	556	176	500	350	1	1	111151500	659	-5.54	0.97	12	0.00	-107.00	614.00	1730	20230105	-65.72	508	20231222	16.73	612	-3.10	20240108	550	7.82	20240102	1650	-64.06	20230111	508	16.73	20231222	0.00	N	084180	500	555 억		1317369	N	N	0	N	00	N
61	20240111	090643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	593	4	2	0.68	21941	37	0.02	593	593	593	765	413	589	593.00	1.19	0	-15	611	600	590	579	569	595	574	556	176	500	350	1	1	111151500	659	-5.54	0.97	12	0.00	-107.00	614.00	1730	20230105	-65.72	508	20231222	16.73	612	-3.10	20240108	550	7.82	20240102	1650	-64.06	20230111	508	16.73	20231222	0.00	N	084180	500	555 억		1317369	N	N	0	N	00	N
62	20240110	160641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	589	-4	5	-0.67	111943536	188655	175.85	590	601	580	770	416	593	593.38	1.18	0	-53547	603	597	593	587	583	596	586	556	177	500	350	1	1	111151500	655	-5.50	0.96	12	0.17	-107.00	614.00	1960	20230104	-69.95	508	20231222	15.94	612	-3.76	20240108	550	7.09	20240102	1675	-64.84	20230110	508	15.94	20231222	0.00	N	084180	500	555 억		1315916	N	N	0	N	00	N
63	20240110	150643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	596	3	2	0.51	91277633	153596	143.17	590	601	580	770	416	593	594.27	1.18	0	-27905	603	597	593	587	583	596	586	556	177	500	350	1	1	111151500	662	-5.57	0.97	12	0.14	-107.00	614.00	1960	20230104	-69.59	508	20231222	17.32	612	-2.61	20240108	550	8.36	20240102	1675	-64.42	20230110	508	17.32	20231222	0.00	N	084180	500	555 억		1315916	N	N	0	N	00	N
64	20240110	140644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	600	7	2	1.18	64904287	109511	102.08	590	600	580	770	416	593	592.67	1.18	0	-23129	603	597	593	587	583	596	586	556	177	500	350	1	1	111151500	667	-5.61	0.98	12	0.10	-107.00	614.00	1960	20230104	-69.39	508	20231222	18.11	612	-1.96	20240108	550	9.09	20240102	1675	-64.18	20230110	508	18.11	20231222	0.00	N	084180	500	555 억		1315916	N	N	0	N	00	N
65	20240110	130642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	593	0	3	0.00	48870238	82651	77.04	590	600	580	770	416	593	591.28	1.18	0	-13745	603	597	593	587	583	596	586	556	177	500	350	1	1	111151500	659	-5.54	0.97	12	0.07	-107.00	614.00	1960	20230104	-69.74	508	20231222	16.73	612	-3.10	20240108	550	7.82	20240102	1675	-64.60	20230110	508	16.73	20231222	0.00	N	084180	500	555 억		1315916	N	N	0	N	00	N
66	20240110	120643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	597	4	2	0.67	32981213	55783	52.00	590	600	580	770	416	593	591.24	1.18	0	-737	603	597	593	587	583	596	586	556	177	500	350	1	1	111151500	664	-5.58	0.97	12	0.05	-107.00	614.00	1960	20230104	-69.54	508	20231222	17.52	612	-2.45	20240108	550	8.55	20240102	1675	-64.36	20230110	508	17.52	20231222	0.00	N	084180	500	555 억		1315916	N	N	0	N	00	N
67	20240110	110642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	594	1	2	0.17	20848274	35535	33.12	590	595	580	770	416	593	586.70	1.18	0	-2677	603	597	593	587	583	596	586	556	177	500	350	1	1	111151500	660	-5.55	0.97	12	0.03	-107.00	614.00	1960	20230104	-69.69	508	20231222	16.93	612	-2.94	20240108	550	8.00	20240102	1675	-64.54	20230110	508	16.93	20231222	0.00	N	084180	500	555 억		1315916	N	N	0	N	00	N
68	20240110	100641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	581	-12	5	-2.02	8363251	14306	13.34	590	591	580	770	416	593	584.60	1.18	0	-3237	603	597	593	587	583	596	586	556	177	500	350	1	1	111151500	646	-5.43	0.95	12	0.01	-107.00	614.00	1960	20230104	-70.36	508	20231222	14.37	612	-5.07	20240108	550	5.64	20240102	1675	-65.31	20230110	508	14.37	20231222	0.00	N	084180	500	555 억		1315916	N	N	0	N	00	N
69	20240110	090640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	580	-13	5	-2.19	2101844	3587	3.34	590	591	580	770	416	593	585.96	1.18	0	-1079	603	597	593	587	583	596	586	556	177	500	350	1	1	111151500	645	-5.42	0.94	12	0.00	-107.00	614.00	1960	20230104	-70.41	508	20231222	14.17	612	-5.23	20240108	550	5.45	20240102	1675	-65.37	20230110	508	14.17	20231222	0.00	N	084180	500	555 억		1315916	N	N	0	N	00	N
70	20240109	160639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	593	-6	5	-1.00	63608121	107279	33.65	594	599	589	778	420	599	592.92	1.21	0	-20333	622	610	600	588	578	605	583	556	179	500	350	1	1	111151500	659	-5.54	0.97	12	0.10	-107.00	614.00	1960	20230104	-69.74	508	20231222	16.73	612	-3.10	20240108	550	7.82	20240102	1675	-64.60	20230110	508	16.73	20231222	0.00	N	084180	500	555 억		1339849	N	N	0	N	00	N
71	20240109	150641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	593	-6	5	-1.00	59198151	99844	31.31	594	599	589	778	420	599	592.91	1.21	0	-19595	622	610	600	588	578	605	583	556	179	500	350	1	1	111151500	659	-5.54	0.97	12	0.09	-107.00	614.00	1960	20230104	-69.74	508	20231222	16.73	612	-3.10	20240108	550	7.82	20240102	1675	-64.60	20230110	508	16.73	20231222	0.00	N	084180	500	555 억		1339849	N	N	0	N	00	N
72	20240109	140640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	594	-5	5	-0.83	58116519	98022	30.74	594	599	589	778	420	599	592.89	1.21	0	-19423	622	610	600	588	578	605	583	556	179	500	350	1	1	111151500	660	-5.55	0.97	12	0.09	-107.00	614.00	1960	20230104	-69.69	508	20231222	16.93	612	-2.94	20240108	550	8.00	20240102	1675	-64.54	20230110	508	16.93	20231222	0.00	N	084180	500	555 억		1339849	N	N	0	N	00	N
73	20240109	130640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	592	-7	5	-1.17	45778249	77182	24.21	594	599	589	778	420	599	593.12	1.21	0	-9354	622	610	600	588	578	605	583	556	179	500	350	1	1	111151500	658	-5.53	0.96	12	0.07	-107.00	614.00	1960	20230104	-69.80	508	20231222	16.54	612	-3.27	20240108	550	7.64	20240102	1675	-64.66	20230110	508	16.54	20231222	0.00	N	084180	500	555 억		1339849	N	N	0	N	00	N
74	20240109	120646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	594	-5	5	-0.83	28661293	48200	15.12	594	599	591	778	420	599	594.63	1.21	0	-7629	622	610	600	588	578	605	583	556	179	500	350	1	1	111151500	660	-5.55	0.97	12	0.04	-107.00	614.00	1960	20230104	-69.69	508	20231222	16.93	612	-2.94	20240108	550	8.00	20240102	1675	-64.54	20230110	508	16.93	20231222	0.00	N	084180	500	555 억		1339849	N	N	0	N	00	N
75	20240109	110641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	593	-6	5	-1.00	21743052	36537	11.46	594	599	591	778	420	599	595.10	1.21	0	-6814	622	610	600	588	578	605	583	556	179	500	350	1	1	111151500	659	-5.54	0.97	12	0.03	-107.00	614.00	1960	20230104	-69.74	508	20231222	16.73	612	-3.10	20240108	550	7.82	20240102	1675	-64.60	20230110	508	16.73	20231222	0.00	N	084180	500	555 억		1339849	N	N	0	N	00	N
76	20240109	100641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	599	0	3	0.00	5240054	8802	2.76	594	599	594	778	420	599	595.33	1.21	0	-3285	622	610	600	588	578	605	583	556	179	500	350	1	1	111151500	666	-5.60	0.98	12	0.01	-107.00	614.00	1960	20230104	-69.44	508	20231222	17.91	612	-2.12	20240108	550	8.91	20240102	1675	-64.24	20230110	508	17.91	20231222	0.00	N	084180	500	555 억		1339849	N	N	0	N	00	N
77	20240109	090640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	598	-1	5	-0.17	3039502	5117	1.60	594	598	594	778	420	599	594.00	1.21	0	-2084	622	610	600	588	578	605	583	556	179	500	350	1	1	111151500	665	-5.59	0.97	12	0.00	-107.00	614.00	1960	20230104	-69.49	508	20231222	17.72	612	-2.29	20240108	550	8.73	20240102	1675	-64.30	20230110	508	17.72	20231222	0.00	N	084180	500	555 억		1339849	N	N	0	N	00	N
78	20240108	160639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	599	1	2	0.17	190907016	318843	201.90	612	612	590	777	419	598	598.75	1.18	0	-133506	620	608	598	586	576	615	593	556	179	500	350	1	1	111151500	666	-5.60	0.98	12	0.29	-107.00	614.00	1960	20230104	-69.44	508	20231222	17.91	612	-2.12	20240108	550	8.91	20240102	1675	-64.24	20230110	508	17.91	20231222	0.00	N	084180	500	555 억		1311371	N	N	0	N	00	N
79	20240108	150641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	599	1	2	0.17	183190698	305961	193.74	612	612	590	777	419	598	598.74	1.18	0	-130687	620	608	598	586	576	615	593	556	179	500	350	1	1	111151500	666	-5.60	0.98	12	0.28	-107.00	614.00	1960	20230104	-69.44	508	20231222	17.91	612	-2.12	20240108	550	8.91	20240102	1675	-64.24	20230110	508	17.91	20231222	0.00	N	084180	500	555 억		1311371	N	N	0	N	00	N
80	20240108	140639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	600	2	2	0.33	125917555	210450	133.26	612	612	590	777	419	598	598.33	1.18	0	-95458	620	608	598	586	576	615	593	556	179	500	350	1	1	111151500	667	-5.61	0.98	12	0.19	-107.00	614.00	1960	20230104	-69.39	508	20231222	18.11	612	-1.96	20240108	550	9.09	20240102	1675	-64.18	20230110	508	18.11	20231222	0.00	N	084180	500	555 억		1311371	N	N	0	N	00	N
81	20240108	130639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	597	-1	5	-0.17	110782827	185051	117.18	612	612	590	777	419	598	598.66	1.18	0	-86149	620	608	598	586	576	615	593	556	179	500	350	1	1	111151500	664	-5.58	0.97	12	0.17	-107.00	614.00	1960	20230104	-69.54	508	20231222	17.52	612	-2.45	20240108	550	8.55	20240102	1675	-64.36	20230110	508	17.52	20231222	0.00	N	084180	500	555 억		1311371	N	N	0	N	00	N
82	20240108	120640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	598	0	3	0.00	90936387	151858	96.16	612	612	590	777	419	598	598.83	1.18	0	-64718	620	608	598	586	576	615	593	556	179	500	350	1	1	111151500	665	-5.59	0.97	12	0.14	-107.00	614.00	1960	20230104	-69.49	508	20231222	17.72	612	-2.29	20240108	550	8.73	20240102	1675	-64.30	20230110	508	17.72	20231222	0.00	N	084180	500	555 억		1311371	N	N	0	N	00	N
83	20240108	110641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	601	3	2	0.50	59732148	99819	63.21	612	612	590	777	419	598	598.40	1.18	0	-39565	620	608	598	586	576	615	593	556	179	500	350	1	1	111151500	668	-5.62	0.98	12	0.09	-107.00	614.00	1960	20230104	-69.34	508	20231222	18.31	612	-1.80	20240108	550	9.27	20240102	1675	-64.12	20230110	508	18.31	20231222	0.00	N	084180	500	555 억		1311371	N	N	0	N	00	N
84	20240108	100641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	600	2	2	0.33	22557968	37759	23.91	612	612	590	777	419	598	597.42	1.18	0	-2281	620	608	598	586	576	615	593	556	179	500	350	1	1	111151500	667	-5.61	0.98	12	0.03	-107.00	614.00	1960	20230104	-69.39	508	20231222	18.11	612	-1.96	20240108	550	9.09	20240102	1675	-64.18	20230110	508	18.11	20231222	0.00	N	084180	500	555 억		1311371	N	N	0	N	00	N
85	20240108	090639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	607	9	2	1.51	597135	1005	0.64	612	612	594	777	419	598	594.16	1.18	0	-1	620	608	598	586	576	615	593	556	179	500	350	1	1	111151500	675	-5.67	0.99	12	0.00	-107.00	614.00	1960	20230104	-69.03	508	20231222	19.49	612	-0.82	20240108	550	10.36	20240102	1675	-63.76	20230110	508	19.49	20231222	0.00	N	084180	500	555 억		1311371	N	N	0	N	00	N
86	20240105	160639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	598	-2	5	-0.33	93971851	157916	95.82	594	610	588	780	420	600	595.07	1.24	0	-68281	615	607	598	590	581	611	594	556	180	500	360	1	1	111151500	665	-5.59	0.97	12	0.14	-107.00	614.00	1960	20230104	-69.49	508	20231222	17.72	610	0.00	20240102	550	8.73	20240102	1730	-65.43	20230105	508	17.72	20231222	0.00	N	084180	500	555 억		1378683	N	N	0	N	00	N
87	20240105	150640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	592	-8	5	-1.33	78721878	132164	80.19	594	610	589	780	420	600	595.64	1.24	0	-51338	615	607	598	590	581	611	594	556	180	500	360	1	1	111151500	658	-5.53	0.96	12	0.12	-107.00	614.00	1960	20230104	-69.80	508	20231222	16.54	610	0.00	20240102	550	7.64	20240102	1730	-65.78	20230105	508	16.54	20231222	0.00	N	084180	500	555 억		1378683	N	N	0	N	00	N
88	20240105	140637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	594	-6	5	-1.00	76990292	129227	78.41	594	610	589	780	420	600	595.78	1.24	0	-48532	615	607	598	590	581	611	594	556	180	500	360	1	1	111151500	660	-5.55	0.97	12	0.12	-107.00	614.00	1960	20230104	-69.69	508	20231222	16.93	610	0.00	20240102	550	8.00	20240102	1730	-65.66	20230105	508	16.93	20231222	0.00	N	084180	500	555 억		1378683	N	N	0	N	00	N
89	20240105	130639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	592	-8	5	-1.33	57731545	96593	58.61	594	610	589	780	420	600	597.68	1.24	0	-42802	615	607	598	590	581	611	594	556	180	500	360	1	1	111151500	658	-5.53	0.96	12	0.09	-107.00	614.00	1960	20230104	-69.80	508	20231222	16.54	610	0.00	20240102	550	7.64	20240102	1730	-65.78	20230105	508	16.54	20231222	0.00	N	084180	500	555 억		1378683	N	N	0	N	00	N
90	20240105	120638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	600	0	3	0.00	43514387	72629	44.07	594	610	589	780	420	600	599.13	1.24	0	-22491	615	607	598	590	581	611	594	556	180	500	360	1	1	111151500	667	-5.61	0.98	12	0.07	-107.00	614.00	1960	20230104	-69.39	508	20231222	18.11	610	0.00	20240102	550	9.09	20240102	1730	-65.32	20230105	508	18.11	20231222	0.00	N	084180	500	555 억		1378683	N	N	0	N	00	N
91	20240105	110637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	599	-1	5	-0.17	22851528	38084	23.11	594	610	589	780	420	600	600.03	1.24	0	-18496	615	607	598	590	581	611	594	556	180	500	360	1	1	111151500	666	-5.60	0.98	12	0.03	-107.00	614.00	1960	20230104	-69.44	508	20231222	17.91	610	0.00	20240102	550	8.91	20240102	1730	-65.38	20230105	508	17.91	20231222	0.00	N	084180	500	555 억		1378683	N	N	0	N	00	N
92	20240105	100640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	601	1	2	0.17	19865961	33072	20.07	594	610	589	780	420	600	600.69	1.24	0	-17591	615	607	598	590	581	611	594	556	180	500	360	1	1	111151500	668	-5.62	0.98	12	0.03	-107.00	614.00	1960	20230104	-69.34	508	20231222	18.31	610	0.00	20240102	550	9.27	20240102	1730	-65.26	20230105	508	18.31	20231222	0.00	N	084180	500	555 억		1378683	N	N	0	N	00	N
93	20240105	090638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	608	8	2	1.33	1032776	1735	1.05	594	609	594	780	420	600	595.26	1.24	0	-328	615	607	598	590	581	611	594	556	180	500	360	1	1	111151500	676	-5.68	0.99	12	0.00	-107.00	614.00	1960	20230104	-68.98	508	20231222	19.69	610	-0.33	20240102	550	10.55	20240102	1730	-64.86	20230105	508	19.69	20231222	0.00	N	084180	500	555 억		1378683	N	N	0	N	00	N
94	20240104	160635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	600	2	2	0.33	98478132	164307	29.98	598	606	589	777	419	598	599.35	1.25	0	-12014	614	606	592	584	570	610	588	556	179	500	350	1	1	111151500	667	-5.61	0.98	12	0.15	-107.00	614.00	1960	20230104	-69.39	508	20231222	18.11	610	-1.64	20240102	550	9.09	20240102	1960	-69.39	20230104	508	18.11	20231222	0.00	N	084180	500	555 억		1390697	N	N	0	N	00	N
95	20240104	150637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	600	2	2	0.33	90694531	151324	27.61	598	606	589	777	419	598	599.34	1.25	0	-10292	614	606	592	584	570	610	588	556	179	500	350	1	1	111151500	667	-5.61	0.98	12	0.14	-107.00	614.00	1960	20230104	-69.39	508	20231222	18.11	610	-1.64	20240102	550	9.09	20240102	1960	-69.39	20230104	508	18.11	20231222	0.00	N	084180	500	555 억		1390697	N	N	0	N	00	N
96	20240104	140637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	598	0	3	0.00	66514133	111220	20.30	598	606	589	777	419	598	598.04	1.25	0	2155	614	606	592	584	570	610	588	556	179	500	350	1	1	111151500	665	-5.59	0.97	12	0.10	-107.00	614.00	1960	20230104	-69.49	508	20231222	17.72	610	-1.97	20240102	550	8.73	20240102	1960	-69.49	20230104	508	17.72	20231222	0.00	N	084180	500	555 억		1390697	N	N	0	N	00	N
97	20240104	130637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	602	4	2	0.67	56404891	94395	17.23	598	606	589	777	419	598	597.54	1.25	0	8833	614	606	592	584	570	610	588	556	179	500	350	1	1	111151500	669	-5.63	0.98	12	0.08	-107.00	614.00	1960	20230104	-69.29	508	20231222	18.50	610	-1.31	20240102	550	9.45	20240102	1960	-69.29	20230104	508	18.50	20231222	0.00	N	084180	500	555 억		1390697	N	N	0	N	00	N
98	20240104	120635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	598	0	3	0.00	41778309	70118	12.80	598	604	589	777	419	598	595.83	1.25	0	-3586	614	606	592	584	570	610	588	556	179	500	350	1	1	111151500	665	-5.59	0.97	12	0.06	-107.00	614.00	1960	20230104	-69.49	508	20231222	17.72	610	-1.97	20240102	550	8.73	20240102	1960	-69.49	20230104	508	17.72	20231222	0.00	N	084180	500	555 억		1390697	N	N	0	N	00	N
99	20240104	110635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	598	0	3	0.00	27693589	46554	8.50	598	604	589	777	419	598	594.87	1.25	0	-14346	614	606	592	584	570	610	588	556	179	500	350	1	1	111151500	665	-5.59	0.97	12	0.04	-107.00	614.00	1960	20230104	-69.49	508	20231222	17.72	610	-1.97	20240102	550	8.73	20240102	1960	-69.49	20230104	508	17.72	20231222	0.00	N	084180	500	555 억		1390697	N	N	0	N	00	N
100	20240104	100634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	595	-3	5	-0.50	12853447	21654	3.95	598	604	589	777	419	598	593.58	1.25	0	-1555	614	606	592	584	570	610	588	556	179	500	350	1	1	111151500	661	-5.56	0.97	12	0.02	-107.00	614.00	1960	20230104	-69.64	508	20231222	17.13	610	-2.46	20240102	550	8.18	20240102	1960	-69.64	20230104	508	17.13	20231222	0.00	N	084180	500	555 억		1390697	N	N	0	N	00	N
101	20240104	090637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	602	4	2	0.67	2745812	4569	0.83	598	604	598	777	419	598	600.97	1.25	0	-2678	614	606	592	584	570	610	588	556	179	500	350	1	1	111151500	669	-5.63	0.98	12	0.00	-107.00	614.00	1960	20230104	-69.29	508	20231222	18.50	610	-1.31	20240102	550	9.45	20240102	1960	-69.29	20230104	508	18.50	20231222	0.00	N	084180	500	555 억		1390697	N	N	0	N	00	N
102	20240103	160634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	598	6	2	1.01	320805941	547609	110.47	592	600	578	769	415	592	585.83	1.23	0	-245458	644	618	584	558	524	631	571	556	177	500	350	1	1	111151500	665	-5.59	0.97	12	0.49	-107.00	614.00	1960	20230104	-69.49	508	20231222	17.72	610	-1.97	20240102	550	8.73	20240102	1960	-69.49	20230104	508	17.72	20231222	0.00	N	084180	500	555 억		1371375	N	N	0	N	00	N
103	20240103	150632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	595	3	2	0.51	306281147	523080	105.52	592	600	578	769	415	592	585.53	1.23	0	-256849	644	618	584	558	524	631	571	556	177	500	350	1	1	111151500	661	-5.56	0.97	12	0.47	-107.00	614.00	1960	20230104	-69.64	508	20231222	17.13	610	-2.46	20240102	550	8.18	20240102	1960	-69.64	20230104	508	17.13	20231222	0.00	N	084180	500	555 억		1371375	N	N	0	N	00	N
104	20240103	140631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	590	-2	5	-0.34	217132744	370960	74.83	592	600	578	769	415	592	585.33	1.23	0	-146236	644	618	584	558	524	631	571	556	177	500	350	1	1	111151500	656	-5.51	0.96	12	0.33	-107.00	614.00	1960	20230104	-69.90	508	20231222	16.14	610	-3.28	20240102	550	7.27	20240102	1960	-69.90	20230104	508	16.14	20231222	0.00	N	084180	500	555 억		1371375	N	N	0	N	00	N
105	20240103	130633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	583	-9	5	-1.52	187100930	320062	64.57	592	600	578	769	415	592	584.58	1.23	0	-138464	644	618	584	558	524	631	571	556	177	500	350	1	1	111151500	648	-5.45	0.95	12	0.29	-107.00	614.00	1960	20230104	-70.26	508	20231222	14.76	610	-4.43	20240102	550	6.00	20240102	1960	-70.26	20230104	508	14.76	20231222	0.00	N	084180	500	555 억		1371375	N	N	0	N	00	N
106	20240103	120636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	586	-6	5	-1.01	102671449	174603	35.22	592	600	582	769	415	592	588.03	1.23	0	-76962	644	618	584	558	524	631	571	556	177	500	350	1	1	111151500	651	-5.48	0.95	12	0.16	-107.00	614.00	1960	20230104	-70.10	508	20231222	15.35	610	-3.93	20240102	550	6.55	20240102	1960	-70.10	20230104	508	15.35	20231222	0.00	N	084180	500	555 억		1371375	N	N	0	N	00	N
107	20240103	110632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	586	-6	5	-1.01	55090867	93217	18.80	592	600	583	769	415	592	591.00	1.23	0	-41588	644	618	584	558	524	631	571	556	177	500	350	1	1	111151500	651	-5.48	0.95	12	0.08	-107.00	614.00	1960	20230104	-70.10	508	20231222	15.35	610	-3.93	20240102	550	6.55	20240102	1960	-70.10	20230104	508	15.35	20231222	0.00	N	084180	500	555 억		1371375	N	N	0	N	00	N
108	20240103	100633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	593	1	2	0.17	27913966	47130	9.51	592	600	590	769	415	592	592.28	1.23	0	-21908	644	618	584	558	524	631	571	556	177	500	350	1	1	111151500	659	-5.54	0.97	12	0.04	-107.00	614.00	1960	20230104	-69.74	508	20231222	16.73	610	-2.79	20240102	550	7.82	20240102	1960	-69.74	20230104	508	16.73	20231222	0.00	N	084180	500	555 억		1371375	N	N	0	N	00	N
109	20240103	090632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	598	6	2	1.01	1177441	1983	0.40	592	600	592	769	415	592	593.77	1.23	0	-1454	644	618	584	558	524	631	571	556	177	500	350	1	1	111151500	665	-5.59	0.97	12	0.00	-107.00	614.00	1960	20230104	-69.49	508	20231222	17.72	610	-1.97	20240102	550	8.73	20240102	1960	-69.49	20230104	508	17.72	20231222	0.00	N	084180	500	555 억		1371375	N	N	0	N	00	N
110	20240102	160632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	592	22	2	3.86	292689232	495693	56.82	567	610	550	741	399	570	590.46	1.22	0	-102461	582	576	567	561	552	579	564	556	171	500	340	1	1	111151500	658	-5.53	0.96	12	0.45	-107.00	614.00	1960	20230104	-69.80	508	20231222	16.54	610	-2.95	20240102	550	7.64	20240102	1960	-69.80	20230104	508	16.54	20231222	0.00	N	084180	500	555 억		1356205	N	N	0	N	00	N
111	20240102	150631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	597	27	2	4.74	287851683	487536	55.89	567	610	550	741	399	570	590.42	1.22	0	-102411	582	576	567	561	552	579	564	556	171	500	340	1	1	111151500	664	-5.58	0.97	12	0.44	-107.00	614.00	1960	20230104	-69.54	508	20231222	17.52	610	-2.13	20240102	550	8.55	20240102	1960	-69.54	20230104	508	17.52	20231222	0.00	N	084180	500	555 억		1356205	N	N	0	N	00	N
112	20240102	140632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	599	29	2	5.09	262024691	444263	50.93	567	610	550	741	399	570	589.80	1.22	0	-86389	582	576	567	561	552	579	564	556	171	500	340	1	1	111151500	666	-5.60	0.98	12	0.40	-107.00	614.00	1960	20230104	-69.44	508	20231222	17.91	610	-1.80	20240102	550	8.91	20240102	1960	-69.44	20230104	508	17.91	20231222	0.00	N	084180	500	555 억		1356205	N	N	0	N	00	N
113	20240102	130628	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	601	31	2	5.44	180449044	307453	35.24	567	610	550	741	399	570	586.92	1.22	0	4717	582	576	567	561	552	579	564	556	171	500	340	1	1	111151500	668	-5.62	0.98	12	0.28	-107.00	614.00	1960	20230104	-69.34	508	20231222	18.31	610	-1.48	20240102	550	9.27	20240102	1960	-69.34	20230104	508	18.31	20231222	0.00	N	084180	500	555 억		1356205	N	N	0	N	00	N
114	20240102	120628	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	596	26	2	4.56	150087392	256774	29.44	567	610	550	741	399	570	584.51	1.22	0	2895	582	576	567	561	552	579	564	556	171	500	340	1	1	111151500	662	-5.57	0.97	12	0.23	-107.00	614.00	1960	20230104	-69.59	508	20231222	17.32	610	-2.30	20240102	550	8.36	20240102	1960	-69.59	20230104	508	17.32	20231222	0.00	N	084180	500	555 억		1356205	N	N	0	N	00	N
115	20240102	110629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	610	40	2	7.02	117809021	203048	23.28	567	610	550	741	399	570	580.20	1.22	0	7877	582	576	567	561	552	579	564	556	171	500	340	1	1	111151500	678	-5.70	0.99	12	0.18	-107.00	614.00	1960	20230104	-68.88	508	20231222	20.08	610	0.00	20240102	550	10.91	20240102	1960	-68.88	20230104	508	20.08	20231222	0.00	N	084180	500	555 억		1356205	N	N	0	N	00	N
116	20240102	100621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	556	-14	5	-2.46	13941401	24822	2.85	567	568	556	741	399	570	561.66	1.22	0	-1155	582	576	567	561	552	579	564	556	171	500	340	1	1	111151500	618	-5.20	0.91	12	0.02	-107.00	614.00	1960	20230104	-71.63	508	20231222	9.45	568	-2.11	20240102	556	0.00	20240102	1960	-71.63	20230104	508	9.45	20231222	0.00	N	084180	500	555 억		1356205	N	N	0	N	00	N
117	20240102	090614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	570	0	3	0.00	0	0	0.00	0	0	0	741	399	570	0.00	1.22	0	0	582	576	567	561	552	579	564	556	171	500	340	1	1	111151500	634	-5.33	0.93	12	0.00	-107.00	614.00	1960	20230104	-70.92	508	20231222	12.20	0	0.00	0	0	0.00	0	1960	-70.92	20230104	508	12.20	20231222	0.00	N	084180	500	555 억		1356205	N	N	0	N	00	N