KissMeData/089970/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	120719	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14690	330	2	2.30	465068620	32352	71.44	14250	14690	14200	18660	10060	14360	14375.27	1.69	0	7972	14860	14610	14320	14070	13780	14465	13925	24	4300	100	10050	10	1	23980595	3523	12.65	2.56	12	0.13	1161.00	5737.00	21000	20230721	-30.05	9940	20230316	47.79	15330	-4.17	20240112	13200	11.29	20240118	21000	-30.05	20230721	9940	47.79	20230316	2.72	N	089970	100	23 억		406165	N	N	3029	N	00	N
3	20240123	110717	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14400	40	2	0.28	302845570	21221	46.86	14250	14400	14200	18660	10060	14360	14271.03	1.69	0	3351	14860	14610	14320	14070	13780	14465	13925	24	4300	100	10050	10	1	23980595	3453	12.40	2.51	12	0.09	1161.00	5737.00	21000	20230721	-31.43	9940	20230316	44.87	15330	-6.07	20240112	13200	9.09	20240118	21000	-31.43	20230721	9940	44.87	20230316	2.72	N	089970	100	23 억		406165	N	N	3029	N	00	N
4	20240123	100717	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14310	-50	5	-0.35	180562090	12655	27.95	14250	14390	14200	18660	10060	14360	14268.04	1.69	0	-657	14860	14610	14320	14070	13780	14465	13925	24	4300	100	10050	10	1	23980595	3432	12.33	2.49	12	0.05	1161.00	5737.00	21000	20230721	-31.86	9940	20230316	43.96	15330	-6.65	20240112	13200	8.41	20240118	21000	-31.86	20230721	9940	43.96	20230316	2.72	N	089970	100	23 억		406165	N	N	3029	N	00	N
5	20240123	090718	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14300	-60	5	-0.42	10863150	760	1.68	14250	14360	14250	18660	10060	14360	14293.62	1.69	0	-428	14860	14610	14320	14070	13780	14465	13925	24	4300	100	10050	10	1	23980595	3429	12.32	2.49	12	0.00	1161.00	5737.00	21000	20230721	-31.90	9940	20230316	43.86	15330	-6.72	20240112	13200	8.33	20240118	21000	-31.90	20230721	9940	43.86	20230316	2.72	N	089970	100	23 억		406165	N	N	3029	N	00	N
6	20240119	160712	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14050	490	2	3.61	940557420	66330	135.93	13700	14460	13670	17620	9500	13560	14179.98	1.64	0	22899	13853	13706	13453	13306	13053	13780	13380	24	4060	100	9490	10	1	23980595	3369	12.10	2.45	12	0.28	1161.00	5737.00	21000	20230721	-33.10	9940	20230316	41.35	15330	-8.35	20240112	13200	6.44	20240118	21000	-33.10	20230721	9940	41.35	20230316	2.75	N	089970	100	23 억		392663	N	N	2588	N	00	N
7	20240119	150715	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14150	590	2	4.35	895399970	63122	129.35	13700	14460	13670	17620	9500	13560	14185.23	1.64	0	20676	13853	13706	13453	13306	13053	13780	13380	24	4060	100	9490	10	1	23980595	3393	12.19	2.47	12	0.26	1161.00	5737.00	21000	20230721	-32.62	9940	20230316	42.35	15330	-7.70	20240112	13200	7.20	20240118	21000	-32.62	20230721	9940	42.35	20230316	2.75	N	089970	100	23 억		392663	N	N	0	N	00	N
8	20240119	140713	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13960	400	2	2.95	850947090	59954	122.86	13700	14460	13670	17620	9500	13560	14193.33	1.64	0	19696	13853	13706	13453	13306	13053	13780	13380	24	4060	100	9490	10	1	23980595	3348	12.02	2.43	12	0.25	1161.00	5737.00	21000	20230721	-33.52	9940	20230316	40.44	15330	-8.94	20240112	13200	5.76	20240118	21000	-33.52	20230721	9940	40.44	20230316	2.75	N	089970	100	23 억		392663	N	N	0	N	00	N
9	20240119	130713	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14120	560	2	4.13	788541840	55518	113.77	13700	14460	13670	17620	9500	13560	14203.35	1.64	0	20830	13853	13706	13453	13306	13053	13780	13380	24	4060	100	9490	10	1	23980595	3386	12.16	2.46	12	0.23	1161.00	5737.00	21000	20230721	-32.76	9940	20230316	42.05	15330	-7.89	20240112	13200	6.97	20240118	21000	-32.76	20230721	9940	42.05	20230316	2.75	N	089970	100	23 억		392663	N	N	0	N	00	N
10	20240119	120716	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14150	590	2	4.35	745987850	52511	107.61	13700	14460	13670	17620	9500	13560	14206.32	1.64	0	19334	13853	13706	13453	13306	13053	13780	13380	24	4060	100	9490	10	1	23980595	3393	12.19	2.47	12	0.22	1161.00	5737.00	21000	20230721	-32.62	9940	20230316	42.35	15330	-7.70	20240112	13200	7.20	20240118	21000	-32.62	20230721	9940	42.35	20230316	2.75	N	089970	100	23 억		392663	N	N	0	N	00	N
11	20240119	110715	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14170	610	2	4.50	664003940	46734	95.77	13700	14460	13670	17620	9500	13560	14208.16	1.64	0	15553	13853	13706	13453	13306	13053	13780	13380	24	4060	100	9490	10	1	23980595	3398	12.20	2.47	12	0.19	1161.00	5737.00	21000	20230721	-32.52	9940	20230316	42.56	15330	-7.57	20240112	13200	7.35	20240118	21000	-32.52	20230721	9940	42.56	20230316	2.75	N	089970	100	23 억		392663	N	N	0	N	00	N
12	20240119	100720	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14410	850	2	6.27	484156800	34132	69.95	13700	14460	13670	17620	9500	13560	14184.84	1.64	0	15861	13853	13706	13453	13306	13053	13780	13380	24	4060	100	9490	10	1	23980595	3456	12.41	2.51	12	0.14	1161.00	5737.00	21000	20230721	-31.38	9940	20230316	44.97	15330	-6.00	20240112	13200	9.17	20240118	21000	-31.38	20230721	9940	44.97	20230316	2.75	N	089970	100	23 억		392663	N	N	0	N	00	N
13	20240119	090712	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13920	360	2	2.65	37623060	2725	5.58	13700	13920	13670	17620	9500	13560	13806.63	1.64	0	586	13853	13706	13453	13306	13053	13780	13380	24	4060	100	9490	10	1	23980595	3338	11.99	2.43	12	0.01	1161.00	5737.00	21000	20230721	-33.71	9940	20230316	40.04	15330	-9.20	20240112	13200	5.45	20240118	21000	-33.71	20230721	9940	40.04	20230316	2.75	N	089970	100	23 억		392663	N	N	0	N	00	N
14	20240118	160711	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13560	310	2	2.34	651279100	48691	85.79	13250	13600	13200	17220	9280	13250	13375.37	1.66	0	4772	13916	13582	13416	13082	12916	13500	13000	24	3970	100	9270	10	1	23980595	3252	11.68	2.36	12	0.20	1161.00	5737.00	21000	20230721	-35.43	9940	20230316	36.42	15330	-11.55	20240112	13200	2.73	20240118	21000	-35.43	20230721	9940	36.42	20230316	2.73	N	089970	100	23 억		399081	N	N	9	N	00	N
15	20240118	150712	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13560	310	2	2.34	626133700	46837	82.52	13250	13560	13200	17220	9280	13250	13368.36	1.66	0	5795	13916	13582	13416	13082	12916	13500	13000	24	3970	100	9270	10	1	23980595	3252	11.68	2.36	12	0.20	1161.00	5737.00	21000	20230721	-35.43	9940	20230316	36.42	15330	-11.55	20240112	13200	2.73	20240118	21000	-35.43	20230721	9940	36.42	20230316	2.73	N	089970	100	23 억		399081	N	N	9	N	00	N
16	20240118	140713	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13330	80	2	0.60	565348420	42314	74.56	13250	13480	13200	17220	9280	13250	13360.79	1.66	0	3059	13916	13582	13416	13082	12916	13500	13000	24	3970	100	9270	10	1	23980595	3197	11.48	2.32	12	0.18	1161.00	5737.00	21000	20230721	-36.52	9940	20230316	34.10	15330	-13.05	20240112	13200	0.98	20240118	21000	-36.52	20230721	9940	34.10	20230316	2.73	N	089970	100	23 억		399081	N	N	9	N	00	N
17	20240118	130712	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13370	120	2	0.91	398402880	29798	52.50	13250	13480	13200	17220	9280	13250	13370.12	1.66	0	5957	13916	13582	13416	13082	12916	13500	13000	24	3970	100	9270	10	1	23980595	3206	11.52	2.33	12	0.12	1161.00	5737.00	21000	20230721	-36.33	9940	20230316	34.51	15330	-12.79	20240112	13200	1.29	20240118	21000	-36.33	20230721	9940	34.51	20230316	2.73	N	089970	100	23 억		399081	N	N	9	N	00	N
18	20240118	120713	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13380	130	2	0.98	297682450	22275	39.25	13250	13480	13200	17220	9280	13250	13363.97	1.66	0	2023	13916	13582	13416	13082	12916	13500	13000	24	3970	100	9270	10	1	23980595	3209	11.52	2.33	12	0.09	1161.00	5737.00	21000	20230721	-36.29	9940	20230316	34.61	15330	-12.72	20240112	13200	1.36	20240118	21000	-36.29	20230721	9940	34.61	20230316	2.73	N	089970	100	23 억		399081	N	N	9	N	00	N
19	20240118	110714	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13380	130	2	0.98	271317370	20309	35.78	13250	13480	13200	17220	9280	13250	13359.46	1.66	0	2032	13916	13582	13416	13082	12916	13500	13000	24	3970	100	9270	10	1	23980595	3209	11.52	2.33	12	0.08	1161.00	5737.00	21000	20230721	-36.29	9940	20230316	34.61	15330	-12.72	20240112	13200	1.36	20240118	21000	-36.29	20230721	9940	34.61	20230316	2.73	N	089970	100	23 억		399081	N	N	9	N	00	N
20	20240118	100710	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13330	80	2	0.60	141714730	10612	18.70	13250	13480	13200	17220	9280	13250	13354.20	1.66	0	-1543	13916	13582	13416	13082	12916	13500	13000	24	3970	100	9270	10	1	23980595	3197	11.48	2.32	12	0.04	1161.00	5737.00	21000	20230721	-36.52	9940	20230316	34.10	15330	-13.05	20240112	13200	0.98	20240118	21000	-36.52	20230721	9940	34.10	20230316	2.73	N	089970	100	23 억		399081	N	N	9	N	00	N
21	20240118	090711	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13220	-30	5	-0.23	17436650	1308	2.30	13250	13480	13220	17220	9280	13250	13330.77	1.66	0	-1041	13916	13582	13416	13082	12916	13500	13000	24	3970	100	9270	10	1	23980595	3170	11.39	2.30	12	0.01	1161.00	5737.00	21000	20230721	-37.05	9940	20230316	33.00	15330	-13.76	20240112	13220	0.00	20240118	21000	-37.05	20230721	9940	33.00	20230316	2.73	N	089970	100	23 억		399081	N	N	9	N	00	N
22	20240117	160709	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13250	-470	5	-3.43	763164430	56754	44.82	13740	13750	13250	17830	9610	13720	13447.35	1.73	0	-14127	14813	14266	13853	13306	12893	14060	13100	24	4110	100	9600	10	1	23980595	3177	11.41	2.31	12	0.24	1161.00	5737.00	21000	20230721	-36.90	9940	20230316	33.30	15330	-13.57	20240112	13250	0.00	20240117	21000	-36.90	20230721	9940	33.30	20230316	2.61	N	089970	100	23 억		414490	N	N	9	N	00	N
23	20240117	150712	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13340	-380	5	-2.77	667529020	49563	39.14	13740	13750	13280	17830	9610	13720	13468.29	1.73	0	-13534	14813	14266	13853	13306	12893	14060	13100	24	4110	100	9600	10	1	23980595	3199	11.49	2.33	12	0.21	1161.00	5737.00	21000	20230721	-36.48	9940	20230316	34.21	15330	-12.98	20240112	13280	0.45	20240117	21000	-36.48	20230721	9940	34.21	20230316	2.61	N	089970	100	23 억		414490	N	N	0	N	00	N
24	20240117	140711	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13450	-270	5	-1.97	572430480	42481	33.55	13740	13750	13280	17830	9610	13720	13474.98	1.73	0	-10244	14813	14266	13853	13306	12893	14060	13100	24	4110	100	9600	10	1	23980595	3225	11.58	2.34	12	0.18	1161.00	5737.00	21000	20230721	-35.95	9940	20230316	35.31	15330	-12.26	20240112	13280	1.28	20240117	21000	-35.95	20230721	9940	35.31	20230316	2.61	N	089970	100	23 억		414490	N	N	0	N	00	N
25	20240117	130711	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13410	-310	5	-2.26	405147330	29991	23.68	13740	13750	13340	17830	9610	13720	13508.96	1.73	0	-9498	14813	14266	13853	13306	12893	14060	13100	24	4110	100	9600	10	1	23980595	3216	11.55	2.34	12	0.13	1161.00	5737.00	21000	20230721	-36.14	9940	20230316	34.91	15330	-12.52	20240112	13340	0.52	20240117	21000	-36.14	20230721	9940	34.91	20230316	2.61	N	089970	100	23 억		414490	N	N	0	N	00	N
26	20240117	120711	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13350	-370	5	-2.70	360718960	26673	21.06	13740	13750	13340	17830	9610	13720	13523.75	1.73	0	-8972	14813	14266	13853	13306	12893	14060	13100	24	4110	100	9600	10	1	23980595	3201	11.50	2.33	12	0.11	1161.00	5737.00	21000	20230721	-36.43	9940	20230316	34.31	15330	-12.92	20240112	13340	0.07	20240117	21000	-36.43	20230721	9940	34.31	20230316	2.61	N	089970	100	23 억		414490	N	N	0	N	00	N
27	20240117	110712	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13460	-260	5	-1.90	287714390	21229	16.76	13740	13750	13440	17830	9610	13720	13552.89	1.73	0	-5733	14813	14266	13853	13306	12893	14060	13100	24	4110	100	9600	10	1	23980595	3228	11.59	2.35	12	0.09	1161.00	5737.00	21000	20230721	-35.90	9940	20230316	35.41	15330	-12.20	20240112	13440	0.15	20240117	21000	-35.90	20230721	9940	35.41	20230316	2.61	N	089970	100	23 억		414490	N	N	0	N	00	N
28	20240117	100709	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13550	-170	5	-1.24	162706750	11962	9.45	13740	13750	13450	17830	9610	13720	13601.97	1.73	0	-3693	14813	14266	13853	13306	12893	14060	13100	24	4110	100	9600	10	1	23980595	3249	11.67	2.36	12	0.05	1161.00	5737.00	21000	20230721	-35.48	9940	20230316	36.32	15330	-11.61	20240112	13440	0.82	20240116	21000	-35.48	20230721	9940	36.32	20230316	2.61	N	089970	100	23 억		414490	N	N	0	N	00	N
29	20240117	090712	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13660	-60	5	-0.44	11016270	803	0.63	13740	13750	13660	17830	9610	13720	13718.89	1.73	0	-573	14813	14266	13853	13306	12893	14060	13100	24	4110	100	9600	10	1	23980595	3276	11.77	2.38	12	0.00	1161.00	5737.00	21000	20230721	-34.95	9940	20230316	37.42	15330	-10.89	20240112	13440	1.64	20240116	21000	-34.95	20230721	9940	37.42	20230316	2.61	N	089970	100	23 억		414490	N	N	0	N	00	N
30	20240116	160709	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13720	-540	5	-3.79	1739142460	126462	147.46	14400	14400	13440	18530	9990	14260	13752.33	1.91	0	-46295	15446	14852	14526	13932	13606	14690	13770	24	4270	100	9980	10	1	23980595	3290	11.82	2.39	12	0.53	1161.00	5737.00	21000	20230721	-34.67	9940	20230316	38.03	15330	-10.50	20240112	13440	2.08	20240116	21000	-34.67	20230721	9940	38.03	20230316	2.61	N	089970	100	23 억		457714	N	N	112	N	00	N
31	20240116	150708	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13770	-490	5	-3.44	1641100930	119348	139.16	14400	14400	13440	18530	9990	14260	13750.55	1.91	0	-41674	15446	14852	14526	13932	13606	14690	13770	24	4270	100	9980	10	1	23980595	3302	11.86	2.40	12	0.50	1161.00	5737.00	21000	20230721	-34.43	9940	20230316	38.53	15330	-10.18	20240112	13440	2.46	20240116	21000	-34.43	20230721	9940	38.53	20230316	2.61	N	089970	100	23 억		457714	N	N	112	N	00	N
32	20240116	140709	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13480	-780	5	-5.47	1332153150	96879	112.96	14400	14400	13450	18530	9990	14260	13750.69	1.91	0	-27440	15446	14852	14526	13932	13606	14690	13770	24	4270	100	9980	10	1	23980595	3233	11.61	2.35	12	0.40	1161.00	5737.00	21000	20230721	-35.81	9940	20230316	35.61	15330	-12.07	20240112	13450	0.22	20240116	21000	-35.81	20230721	9940	35.61	20230316	2.61	N	089970	100	23 억		457714	N	N	112	N	00	N
33	20240116	130711	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13710	-550	5	-3.86	873657490	63101	73.58	14400	14400	13540	18530	9990	14260	13845.38	1.91	0	-15530	15446	14852	14526	13932	13606	14690	13770	24	4270	100	9980	10	1	23980595	3288	11.81	2.39	12	0.26	1161.00	5737.00	21000	20230721	-34.71	9940	20230316	37.93	15330	-10.57	20240112	13540	1.26	20240116	21000	-34.71	20230721	9940	37.93	20230316	2.61	N	089970	100	23 억		457714	N	N	112	N	00	N
34	20240116	120709	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13750	-510	5	-3.58	790877130	57082	66.56	14400	14400	13540	18530	9990	14260	13855.11	1.91	0	-10422	15446	14852	14526	13932	13606	14690	13770	24	4270	100	9980	10	1	23980595	3297	11.84	2.40	12	0.24	1161.00	5737.00	21000	20230721	-34.52	9940	20230316	38.33	15330	-10.31	20240112	13540	1.55	20240116	21000	-34.52	20230721	9940	38.33	20230316	2.61	N	089970	100	23 억		457714	N	N	112	N	00	N
35	20240116	110707	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13780	-480	5	-3.37	733840620	52930	61.72	14400	14400	13540	18530	9990	14260	13864.36	1.91	0	-8103	15446	14852	14526	13932	13606	14690	13770	24	4270	100	9980	10	1	23980595	3305	11.87	2.40	12	0.22	1161.00	5737.00	21000	20230721	-34.38	9940	20230316	38.63	15330	-10.11	20240112	13540	1.77	20240116	21000	-34.38	20230721	9940	38.63	20230316	2.61	N	089970	100	23 억		457714	N	N	112	N	00	N
36	20240116	100708	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13650	-610	5	-4.28	559229470	40194	46.87	14400	14400	13540	18530	9990	14260	13913.26	1.91	0	-7063	15446	14852	14526	13932	13606	14690	13770	24	4270	100	9980	10	1	23980595	3273	11.76	2.38	12	0.17	1161.00	5737.00	21000	20230721	-35.00	9940	20230316	37.32	15330	-10.96	20240112	13540	0.81	20240116	21000	-35.00	20230721	9940	37.32	20230316	2.61	N	089970	100	23 억		457714	N	N	112	N	00	N
37	20240116	090706	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14270	10	2	0.07	7318390	511	0.60	14400	14400	14260	18530	9990	14260	14321.70	1.91	0	-423	15446	14852	14526	13932	13606	14690	13770	24	4270	100	9980	10	1	23980595	3422	12.29	2.49	12	0.00	1161.00	5737.00	21000	20230721	-32.05	9940	20230316	43.56	15330	-6.91	20240112	13860	2.96	20240103	21000	-32.05	20230721	9940	43.56	20230316	2.61	N	089970	100	23 억		457714	N	N	112	N	00	N
38	20240115	160705	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14260	-750	5	-5.00	1250609020	85761	128.50	14900	15120	14200	19510	10510	15010	14581.90	2.07	0	-38079	15450	15230	15110	14890	14770	15170	14830	24	4500	100	10500	10	1	23980595	3420	12.28	2.49	12	0.36	1161.00	5737.00	21000	20230721	-32.10	9940	20230316	43.46	15330	-6.98	20240112	13860	2.89	20240103	21000	-32.10	20230721	9940	43.46	20230316	2.65	N	089970	100	23 억		496199	N	N	112	N	00	N
39	20240115	150707	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14220	-790	5	-5.26	1188942290	81434	122.02	14900	15120	14200	19510	10510	15010	14599.07	2.07	0	-35080	15450	15230	15110	14890	14770	15170	14830	24	4500	100	10500	10	1	23980595	3410	12.25	2.48	12	0.34	1161.00	5737.00	21000	20230721	-32.29	9940	20230316	43.06	15330	-7.24	20240112	13860	2.60	20240103	21000	-32.29	20230721	9940	43.06	20230316	2.65	N	089970	100	23 억		496199	N	N	0	N	00	N
40	20240115	140707	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14410	-600	5	-4.00	979636230	66799	100.09	14900	15120	14380	19510	10510	15010	14664.40	2.07	0	-27570	15450	15230	15110	14890	14770	15170	14830	24	4500	100	10500	10	1	23980595	3456	12.41	2.51	12	0.28	1161.00	5737.00	21000	20230721	-31.38	9940	20230316	44.97	15330	-6.00	20240112	13860	3.97	20240103	21000	-31.38	20230721	9940	44.97	20230316	2.65	N	089970	100	23 억		496199	N	N	0	N	00	N
41	20240115	130706	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14480	-530	5	-3.53	857214630	58319	87.39	14900	15120	14430	19510	10510	15010	14697.65	2.07	0	-23702	15450	15230	15110	14890	14770	15170	14830	24	4500	100	10500	10	1	23980595	3472	12.47	2.52	12	0.24	1161.00	5737.00	21000	20230721	-31.05	9940	20230316	45.67	15330	-5.54	20240112	13860	4.47	20240103	21000	-31.05	20230721	9940	45.67	20230316	2.65	N	089970	100	23 억		496199	N	N	0	N	00	N
42	20240115	120707	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14530	-480	5	-3.20	745979360	50650	75.89	14900	15120	14430	19510	10510	15010	14727.01	2.07	0	-20642	15450	15230	15110	14890	14770	15170	14830	24	4500	100	10500	10	1	23980595	3484	12.52	2.53	12	0.21	1161.00	5737.00	21000	20230721	-30.81	9940	20230316	46.18	15330	-5.22	20240112	13860	4.83	20240103	21000	-30.81	20230721	9940	46.18	20230316	2.65	N	089970	100	23 억		496199	N	N	0	N	00	N
43	20240115	110705	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14520	-490	5	-3.26	663125640	44942	67.34	14900	15120	14430	19510	10510	15010	14754.01	2.07	0	-19563	15450	15230	15110	14890	14770	15170	14830	24	4500	100	10500	10	1	23980595	3482	12.51	2.53	12	0.19	1161.00	5737.00	21000	20230721	-30.86	9940	20230316	46.08	15330	-5.28	20240112	13860	4.76	20240103	21000	-30.86	20230721	9940	46.08	20230316	2.65	N	089970	100	23 억		496199	N	N	0	N	00	N
44	20240115	100703	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14910	-100	5	-0.67	117671840	7895	11.83	14900	15120	14800	19510	10510	15010	14901.88	2.07	0	431	15450	15230	15110	14890	14770	15170	14830	24	4500	100	10500	10	1	23980595	3576	12.84	2.60	12	0.03	1161.00	5737.00	21000	20230721	-29.00	9940	20230316	50.00	15330	-2.74	20240112	13860	7.58	20240103	21000	-29.00	20230721	9940	50.00	20230316	2.65	N	089970	100	23 억		496199	N	N	0	N	00	N
45	20240115	090706	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14840	-170	5	-1.13	25138530	1690	2.53	14900	14990	14800	19510	10510	15010	14856.83	2.07	0	-549	15450	15230	15110	14890	14770	15170	14830	24	4500	100	10500	10	1	23980595	3559	12.78	2.59	12	0.01	1161.00	5737.00	21000	20230721	-29.33	9940	20230316	49.30	15330	-3.20	20240112	13860	7.07	20240103	21000	-29.33	20230721	9940	49.30	20230316	2.65	N	089970	100	23 억		496199	N	N	0	N	00	N
46	20240112	160702	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15010	-110	5	-0.73	999461360	66236	79.39	15120	15330	14990	19650	10590	15120	15089.40	2.08	0	10249	15513	15316	15043	14846	14573	15415	14945	24	4530	100	10580	10	1	23980595	3599	12.93	2.62	12	0.28	1161.00	5737.00	21000	20230721	-28.52	9940	20230316	51.01	15330	-2.09	20240112	13860	8.30	20240103	21000	-28.52	20230721	9940	51.01	20230316	2.63	N	089970	100	23 억		497979	N	N	1	N	00	N
47	20240112	150704	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15010	-110	5	-0.73	943709080	62522	74.94	15120	15330	14990	19650	10590	15120	15094.03	2.08	0	11362	15513	15316	15043	14846	14573	15415	14945	24	4530	100	10580	10	1	23980595	3599	12.93	2.62	12	0.26	1161.00	5737.00	21000	20230721	-28.52	9940	20230316	51.01	15330	-2.09	20240112	13860	8.30	20240103	21000	-28.52	20230721	9940	51.01	20230316	2.63	N	089970	100	23 억		497979	N	N	1	N	00	N
48	20240112	140704	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14990	-130	5	-0.86	893844540	59200	70.95	15120	15330	14990	19650	10590	15120	15098.73	2.08	0	11962	15513	15316	15043	14846	14573	15415	14945	24	4530	100	10580	10	1	23980595	3595	12.91	2.61	12	0.25	1161.00	5737.00	21000	20230721	-28.62	9940	20230316	50.80	15330	-2.22	20240112	13860	8.15	20240103	21000	-28.62	20230721	9940	50.80	20230316	2.63	N	089970	100	23 억		497979	N	N	1	N	00	N
49	20240112	130701	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15100	-20	5	-0.13	775927950	51348	61.54	15120	15330	15000	19650	10590	15120	15111.16	2.08	0	14085	15513	15316	15043	14846	14573	15415	14945	24	4530	100	10580	10	1	23980595	3621	13.01	2.63	12	0.21	1161.00	5737.00	21000	20230721	-28.10	9940	20230316	51.91	15330	-1.50	20240112	13860	8.95	20240103	21000	-28.10	20230721	9940	51.91	20230316	2.63	N	089970	100	23 억		497979	N	N	1	N	00	N
50	20240112	120704	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15240	120	2	0.79	692226070	45832	54.93	15120	15330	15000	19650	10590	15120	15103.55	2.08	0	16380	15513	15316	15043	14846	14573	15415	14945	24	4530	100	10580	10	1	23980595	3655	13.13	2.66	12	0.19	1161.00	5737.00	21000	20230721	-27.43	9940	20230316	53.32	15330	-0.59	20240112	13860	9.96	20240103	21000	-27.43	20230721	9940	53.32	20230316	2.63	N	089970	100	23 억		497979	N	N	1	N	00	N
51	20240112	110701	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15240	120	2	0.79	575337840	38181	45.76	15120	15250	15000	19650	10590	15120	15068.69	2.08	0	13372	15513	15316	15043	14846	14573	15415	14945	24	4530	100	10580	10	1	23980595	3655	13.13	2.66	12	0.16	1161.00	5737.00	21000	20230721	-27.43	9940	20230316	53.32	15300	-0.39	20240109	13860	9.96	20240103	21000	-27.43	20230721	9940	53.32	20230316	2.63	N	089970	100	23 억		497979	N	N	1	N	00	N
52	20240112	100701	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15010	-110	5	-0.73	408257810	27104	32.49	15120	15250	15000	19650	10590	15120	15062.64	2.08	0	7549	15513	15316	15043	14846	14573	15415	14945	24	4530	100	10580	10	1	23980595	3599	12.93	2.62	12	0.11	1161.00	5737.00	21000	20230721	-28.52	9940	20230316	51.01	15300	-1.90	20240109	13860	8.30	20240103	21000	-28.52	20230721	9940	51.01	20230316	2.63	N	089970	100	23 억		497979	N	N	1	N	00	N
53	20240112	090701	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15170	50	2	0.33	31094370	2055	2.46	15120	15180	15110	19650	10590	15120	15131.08	2.08	0	527	15513	15316	15043	14846	14573	15415	14945	24	4530	100	10580	10	1	23980595	3638	13.07	2.64	12	0.01	1161.00	5737.00	21000	20230721	-27.76	9940	20230316	52.62	15300	-0.85	20240109	13860	9.45	20240103	21000	-27.76	20230721	9940	52.62	20230316	2.63	N	089970	100	23 억		497979	N	N	1	N	00	N
54	20240111	160658	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15120	260	2	1.75	1244079420	82750	85.93	14770	15240	14770	19310	10410	14860	15034.03	1.96	0	41045	15600	15230	14890	14520	14180	15060	14350	24	4450	100	10400	10	1	23980595	3626	13.02	2.64	12	0.35	1161.00	5737.00	21000	20230721	-28.00	9940	20230316	52.11	15300	-1.18	20240109	13860	9.09	20240103	21000	-28.00	20230721	9940	52.11	20230316	2.49	N	089970	100	23 억		468916	N	N	1	N	00	N
55	20240111	150702	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15040	180	2	1.21	1176280090	78238	81.24	14770	15240	14770	19310	10410	14860	15034.64	1.96	0	39641	15600	15230	14890	14520	14180	15060	14350	24	4450	100	10400	10	1	23980595	3607	12.95	2.62	12	0.33	1161.00	5737.00	21000	20230721	-28.38	9940	20230316	51.31	15300	-1.70	20240109	13860	8.51	20240103	21000	-28.38	20230721	9940	51.31	20230316	2.49	N	089970	100	23 억		468916	N	N	15	N	00	N
56	20240111	140700	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14980	120	2	0.81	999365740	66490	69.04	14770	15240	14770	19310	10410	14860	15030.32	1.96	0	31627	15600	15230	14890	14520	14180	15060	14350	24	4450	100	10400	10	1	23980595	3592	12.90	2.61	12	0.28	1161.00	5737.00	21000	20230721	-28.67	9940	20230316	50.70	15300	-2.09	20240109	13860	8.08	20240103	21000	-28.67	20230721	9940	50.70	20230316	2.49	N	089970	100	23 억		468916	N	N	15	N	00	N
57	20240111	130658	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15000	140	2	0.94	778531090	51764	53.75	14770	15240	14770	19310	10410	14860	15040.01	1.96	0	19628	15600	15230	14890	14520	14180	15060	14350	24	4450	100	10400	10	1	23980595	3597	12.92	2.61	12	0.22	1161.00	5737.00	21000	20230721	-28.57	9940	20230316	50.91	15300	-1.96	20240109	13860	8.23	20240103	21000	-28.57	20230721	9940	50.91	20230316	2.49	N	089970	100	23 억		468916	N	N	15	N	00	N
58	20240111	120659	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14960	100	2	0.67	596214800	39618	41.14	14770	15240	14770	19310	10410	14860	15049.09	1.96	0	10759	15600	15230	14890	14520	14180	15060	14350	24	4450	100	10400	10	1	23980595	3587	12.89	2.61	12	0.17	1161.00	5737.00	21000	20230721	-28.76	9940	20230316	50.50	15300	-2.22	20240109	13860	7.94	20240103	21000	-28.76	20230721	9940	50.50	20230316	2.49	N	089970	100	23 억		468916	N	N	15	N	00	N
59	20240111	110701	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15100	240	2	1.62	446148570	29612	30.75	14770	15240	14770	19310	10410	14860	15066.48	1.96	0	9486	15600	15230	14890	14520	14180	15060	14350	24	4450	100	10400	10	1	23980595	3621	13.01	2.63	12	0.12	1161.00	5737.00	21000	20230721	-28.10	9940	20230316	51.91	15300	-1.31	20240109	13860	8.95	20240103	21000	-28.10	20230721	9940	51.91	20230316	2.49	N	089970	100	23 억		468916	N	N	15	N	00	N
60	20240111	100659	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15030	170	2	1.14	326421410	21645	22.48	14770	15240	14770	19310	10410	14860	15080.68	1.96	0	7818	15600	15230	14890	14520	14180	15060	14350	24	4450	100	10400	10	1	23980595	3604	12.95	2.62	12	0.09	1161.00	5737.00	21000	20230721	-28.43	9940	20230316	51.21	15300	-1.76	20240109	13860	8.44	20240103	21000	-28.43	20230721	9940	51.21	20230316	2.49	N	089970	100	23 억		468916	N	N	15	N	00	N
61	20240111	090659	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14970	110	2	0.74	32839080	2209	2.29	14770	14970	14770	19310	10410	14860	14866.04	1.96	0	-801	15600	15230	14890	14520	14180	15060	14350	24	4450	100	10400	10	1	23980595	3590	12.89	2.61	12	0.01	1161.00	5737.00	21000	20230721	-28.71	9940	20230316	50.60	15300	-2.16	20240109	13860	8.01	20240103	21000	-28.71	20230721	9940	50.60	20230316	2.49	N	089970	100	23 억		468916	N	N	15	N	00	N
62	20240110	160656	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14860	-260	5	-1.72	1420657760	96179	81.40	15260	15260	14550	19650	10590	15120	14770.97	2.10	0	-10005	15540	15330	15090	14880	14640	15435	14985	24	4530	100	10580	10	1	23980595	3564	12.80	2.59	12	0.40	1161.00	5737.00	21000	20230721	-29.24	9940	20230316	49.50	15300	-2.88	20240109	13860	7.22	20240103	21000	-29.24	20230721	9940	49.50	20230316	2.54	N	089970	100	23 억		504298	N	N	15	N	00	N
63	20240110	150659	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14800	-320	5	-2.12	1342079250	90884	76.92	15260	15260	14550	19650	10590	15120	14766.95	2.10	0	-9711	15540	15330	15090	14880	14640	15435	14985	24	4530	100	10580	10	1	23980595	3549	12.75	2.58	12	0.38	1161.00	5737.00	21000	20230721	-29.52	9940	20230316	48.89	15300	-3.27	20240109	13860	6.78	20240103	21000	-29.52	20230721	9940	48.89	20230316	2.54	N	089970	100	23 억		504298	N	N	252	N	00	N
64	20240110	140700	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14810	-310	5	-2.05	1243112540	84187	71.25	15260	15260	14550	19650	10590	15120	14766.09	2.10	0	-9202	15540	15330	15090	14880	14640	15435	14985	24	4530	100	10580	10	1	23980595	3552	12.76	2.58	12	0.35	1161.00	5737.00	21000	20230721	-29.48	9940	20230316	48.99	15300	-3.20	20240109	13860	6.85	20240103	21000	-29.48	20230721	9940	48.99	20230316	2.54	N	089970	100	23 억		504298	N	N	252	N	00	N
65	20240110	130658	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14850	-270	5	-1.79	1073042120	72731	61.56	15260	15260	14550	19650	10590	15120	14753.57	2.10	0	-13842	15540	15330	15090	14880	14640	15435	14985	24	4530	100	10580	10	1	23980595	3561	12.79	2.59	12	0.30	1161.00	5737.00	21000	20230721	-29.29	9940	20230316	49.40	15300	-2.94	20240109	13860	7.14	20240103	21000	-29.29	20230721	9940	49.40	20230316	2.54	N	089970	100	23 억		504298	N	N	252	N	00	N
66	20240110	120659	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14670	-450	5	-2.98	857884980	58143	49.21	15260	15260	14550	19650	10590	15120	14754.74	2.10	0	-13826	15540	15330	15090	14880	14640	15435	14985	24	4530	100	10580	10	1	23980595	3518	12.64	2.56	12	0.24	1161.00	5737.00	21000	20230721	-30.14	9940	20230316	47.59	15300	-4.12	20240109	13860	5.84	20240103	21000	-30.14	20230721	9940	47.59	20230316	2.54	N	089970	100	23 억		504298	N	N	252	N	00	N
67	20240110	110658	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14820	-300	5	-1.98	725808430	49186	41.63	15260	15260	14550	19650	10590	15120	14756.40	2.10	0	-12787	15540	15330	15090	14880	14640	15435	14985	24	4530	100	10580	10	1	23980595	3554	12.76	2.58	12	0.21	1161.00	5737.00	21000	20230721	-29.43	9940	20230316	49.09	15300	-3.14	20240109	13860	6.93	20240103	21000	-29.43	20230721	9940	49.09	20230316	2.54	N	089970	100	23 억		504298	N	N	252	N	00	N
68	20240110	100657	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14560	-560	5	-3.70	287767800	19494	16.50	15260	15260	14560	19650	10590	15120	14761.87	2.10	0	-11463	15540	15330	15090	14880	14640	15435	14985	24	4530	100	10580	10	1	23980595	3492	12.54	2.54	12	0.08	1161.00	5737.00	21000	20230721	-30.67	9940	20230316	46.48	15300	-4.84	20240109	13860	5.05	20240103	21000	-30.67	20230721	9940	46.48	20230316	2.54	N	089970	100	23 억		504298	N	N	252	N	00	N
69	20240110	090656	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15110	-10	5	-0.07	10165650	674	0.57	15260	15260	14960	19650	10590	15120	15082.57	2.10	0	-31	15540	15330	15090	14880	14640	15435	14985	24	4530	100	10580	10	1	23980595	3623	13.01	2.63	12	0.00	1161.00	5737.00	21000	20230721	-28.05	9940	20230316	52.01	15300	-1.24	20240109	13860	9.02	20240103	21000	-28.05	20230721	9940	52.01	20230316	2.54	N	089970	100	23 억		504298	N	N	252	N	00	N
70	20240109	160655	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15120	190	2	1.27	1778010660	118100	106.49	14930	15300	14850	19400	10460	14930	15054.99	2.24	0	-24479	15316	15122	14736	14542	14156	15220	14640	24	4470	100	10450	10	1	23980595	3626	13.02	2.64	12	0.49	1161.00	5737.00	21000	20230721	-28.00	9940	20230316	52.11	15300	-1.18	20240109	13860	9.09	20240103	21000	-28.00	20230721	9940	52.11	20230316	2.52	N	089970	100	23 억		537942	N	N	252	N	00	N
71	20240109	150656	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15000	70	2	0.47	1732178730	115063	103.75	14930	15300	14850	19400	10460	14930	15054.18	2.24	0	-23241	15316	15122	14736	14542	14156	15220	14640	24	4470	100	10450	10	1	23980595	3597	12.92	2.61	12	0.48	1161.00	5737.00	21000	20230721	-28.57	9940	20230316	50.91	15300	-1.96	20240109	13860	8.23	20240103	21000	-28.57	20230721	9940	50.91	20230316	2.52	N	089970	100	23 억		537942	N	N	0	N	00	N
72	20240109	140656	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15000	70	2	0.47	1614676230	107220	96.68	14930	15300	14850	19400	10460	14930	15059.47	2.24	0	-22450	15316	15122	14736	14542	14156	15220	14640	24	4470	100	10450	10	1	23980595	3597	12.92	2.61	12	0.45	1161.00	5737.00	21000	20230721	-28.57	9940	20230316	50.91	15300	-1.96	20240109	13860	8.23	20240103	21000	-28.57	20230721	9940	50.91	20230316	2.52	N	089970	100	23 억		537942	N	N	0	N	00	N
73	20240109	130656	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14940	10	2	0.07	1481445810	98304	88.64	14930	15300	14850	19400	10460	14930	15070.05	2.24	0	-20975	15316	15122	14736	14542	14156	15220	14640	24	4470	100	10450	10	1	23980595	3583	12.87	2.60	12	0.41	1161.00	5737.00	21000	20230721	-28.86	9940	20230316	50.30	15300	-2.35	20240109	13860	7.79	20240103	21000	-28.86	20230721	9940	50.30	20230316	2.52	N	089970	100	23 억		537942	N	N	0	N	00	N
74	20240109	120702	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15080	150	2	1.00	905762860	60043	54.14	14930	15300	14850	19400	10460	14930	15085.24	2.24	0	-107	15316	15122	14736	14542	14156	15220	14640	24	4470	100	10450	10	1	23980595	3616	12.99	2.63	12	0.25	1161.00	5737.00	21000	20230721	-28.19	9940	20230316	51.71	15300	-1.44	20240109	13860	8.80	20240103	21000	-28.19	20230721	9940	51.71	20230316	2.52	N	089970	100	23 억		537942	N	N	0	N	00	N
75	20240109	110657	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15130	200	2	1.34	808156930	53579	48.31	14930	15300	14850	19400	10460	14930	15083.46	2.24	0	990	15316	15122	14736	14542	14156	15220	14640	24	4470	100	10450	10	1	23980595	3628	13.03	2.64	12	0.22	1161.00	5737.00	21000	20230721	-27.95	9940	20230316	52.21	15300	-1.11	20240109	13860	9.16	20240103	21000	-27.95	20230721	9940	52.21	20230316	2.52	N	089970	100	23 억		537942	N	N	0	N	00	N
76	20240109	100656	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15030	100	2	0.67	578214250	38367	34.60	14930	15300	14850	19400	10460	14930	15070.61	2.24	0	-4665	15316	15122	14736	14542	14156	15220	14640	24	4470	100	10450	10	1	23980595	3604	12.95	2.62	12	0.16	1161.00	5737.00	21000	20230721	-28.43	9940	20230316	51.21	15300	-1.76	20240109	13860	8.44	20240103	21000	-28.43	20230721	9940	51.21	20230316	2.52	N	089970	100	23 억		537942	N	N	0	N	00	N
77	20240109	090656	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14900	-30	5	-0.20	177610440	11747	10.59	14930	15300	14890	19400	10460	14930	15119.64	2.24	0	-1422	15316	15122	14736	14542	14156	15220	14640	24	4470	100	10450	10	1	23980595	3573	12.83	2.60	12	0.05	1161.00	5737.00	21000	20230721	-29.05	9940	20230316	49.90	15300	-2.61	20240109	13860	7.50	20240103	21000	-29.05	20230721	9940	49.90	20230316	2.52	N	089970	100	23 억		537942	N	N	0	N	00	N
78	20240108	160655	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14930	680	2	4.77	1623898250	110603	189.10	14350	14930	14350	18520	9980	14250	14682.21	2.14	0	26543	14890	14570	14330	14010	13770	14450	13890	24	4270	100	9970	10	1	23980595	3580	12.86	2.60	12	0.46	1161.00	5737.00	21000	20230721	-28.90	9940	20230316	50.20	14930	0.00	20240108	13860	7.72	20240103	21000	-28.90	20230721	9940	50.20	20230316	2.55	N	089970	100	23 억		513792	N	N	68	N	00	N
79	20240108	150656	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14900	650	2	4.56	1503662160	102526	175.29	14350	14930	14350	18520	9980	14250	14666.15	2.14	0	25690	14890	14570	14330	14010	13770	14450	13890	24	4270	100	9970	10	1	23980595	3573	12.83	2.60	12	0.43	1161.00	5737.00	21000	20230721	-29.05	9940	20230316	49.90	14930	-0.20	20240108	13860	7.50	20240103	21000	-29.05	20230721	9940	49.90	20230316	2.55	N	089970	100	23 억		513792	N	N	68	N	00	N
80	20240108	140655	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14670	420	2	2.95	1225777380	83749	143.19	14350	14930	14350	18520	9980	14250	14636.32	2.14	0	24924	14890	14570	14330	14010	13770	14450	13890	24	4270	100	9970	10	1	23980595	3518	12.64	2.56	12	0.35	1161.00	5737.00	21000	20230721	-30.14	9940	20230316	47.59	14930	-1.74	20240108	13860	5.84	20240103	21000	-30.14	20230721	9940	47.59	20230316	2.55	N	089970	100	23 억		513792	N	N	68	N	00	N
81	20240108	130655	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14580	330	2	2.32	1119518330	76484	130.76	14350	14930	14350	18520	9980	14250	14637.29	2.14	0	20339	14890	14570	14330	14010	13770	14450	13890	24	4270	100	9970	10	1	23980595	3496	12.56	2.54	12	0.32	1161.00	5737.00	21000	20230721	-30.57	9940	20230316	46.68	14930	-2.34	20240108	13860	5.19	20240103	21000	-30.57	20230721	9940	46.68	20230316	2.55	N	089970	100	23 억		513792	N	N	68	N	00	N
82	20240108	120655	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14670	420	2	2.95	1010475050	69035	118.03	14350	14930	14350	18520	9980	14250	14637.14	2.14	0	17736	14890	14570	14330	14010	13770	14450	13890	24	4270	100	9970	10	1	23980595	3518	12.64	2.56	12	0.29	1161.00	5737.00	21000	20230721	-30.14	9940	20230316	47.59	14930	-1.74	20240108	13860	5.84	20240103	21000	-30.14	20230721	9940	47.59	20230316	2.55	N	089970	100	23 억		513792	N	N	68	N	00	N
83	20240108	110657	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14630	380	2	2.67	811769060	55489	94.87	14350	14930	14350	18520	9980	14250	14629.37	2.14	0	9880	14890	14570	14330	14010	13770	14450	13890	24	4270	100	9970	10	1	23980595	3508	12.60	2.55	12	0.23	1161.00	5737.00	21000	20230721	-30.33	9940	20230316	47.18	14930	-2.01	20240108	13860	5.56	20240103	21000	-30.33	20230721	9940	47.18	20230316	2.55	N	089970	100	23 억		513792	N	N	68	N	00	N
84	20240108	100656	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14670	420	2	2.95	692291870	47304	80.88	14350	14930	14350	18520	9980	14250	14634.95	2.14	0	8957	14890	14570	14330	14010	13770	14450	13890	24	4270	100	9970	10	1	23980595	3518	12.64	2.56	12	0.20	1161.00	5737.00	21000	20230721	-30.14	9940	20230316	47.59	14930	-1.74	20240108	13860	5.84	20240103	21000	-30.14	20230721	9940	47.59	20230316	2.55	N	089970	100	23 억		513792	N	N	68	N	00	N
85	20240108	090654	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14610	360	2	2.53	177760710	12220	20.89	14350	14750	14350	18520	9980	14250	14546.70	2.14	0	3815	14890	14570	14330	14010	13770	14450	13890	24	4270	100	9970	10	1	23980595	3504	12.58	2.55	12	0.05	1161.00	5737.00	21000	20230721	-30.43	9940	20230316	46.98	14750	-0.95	20240108	13860	5.41	20240103	21000	-30.43	20230721	9940	46.98	20230316	2.55	N	089970	100	23 억		513792	N	N	68	N	00	N
86	20240105	160654	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14250	-240	5	-1.66	832496130	58451	85.61	14650	14650	14090	18830	10150	14490	14242.63	2.19	0	-11427	15063	14776	14393	14106	13723	14920	14250	24	4340	100	10140	10	1	23980595	3417	12.27	2.48	12	0.24	1161.00	5737.00	21000	20230721	-32.14	9940	20230316	43.36	14680	-2.93	20240104	13860	2.81	20240103	21000	-32.14	20230721	9940	43.36	20230316	2.56	N	089970	100	23 억		525846	N	N	0	N	00	N
87	20240105	150656	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14300	-190	5	-1.31	750253260	52681	77.16	14650	14650	14090	18830	10150	14490	14241.44	2.19	0	-9927	15063	14776	14393	14106	13723	14920	14250	24	4340	100	10140	10	1	23980595	3429	12.32	2.49	12	0.22	1161.00	5737.00	21000	20230721	-31.90	9940	20230316	43.86	14680	-2.59	20240104	13860	3.17	20240103	21000	-31.90	20230721	9940	43.86	20230316	2.56	N	089970	100	23 억		525846	N	N	0	N	00	N
88	20240105	140653	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14230	-260	5	-1.79	679872680	47740	69.92	14650	14650	14090	18830	10150	14490	14241.15	2.19	0	-11224	15063	14776	14393	14106	13723	14920	14250	24	4340	100	10140	10	1	23980595	3412	12.26	2.48	12	0.20	1161.00	5737.00	21000	20230721	-32.24	9940	20230316	43.16	14680	-3.07	20240104	13860	2.67	20240103	21000	-32.24	20230721	9940	43.16	20230316	2.56	N	089970	100	23 억		525846	N	N	0	N	00	N
89	20240105	130654	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14200	-290	5	-2.00	552929150	38794	56.82	14650	14650	14090	18830	10150	14490	14252.96	2.19	0	-15847	15063	14776	14393	14106	13723	14920	14250	24	4340	100	10140	10	1	23980595	3405	12.23	2.48	12	0.16	1161.00	5737.00	21000	20230721	-32.38	9940	20230316	42.86	14680	-3.27	20240104	13860	2.45	20240103	21000	-32.38	20230721	9940	42.86	20230316	2.56	N	089970	100	23 억		525846	N	N	0	N	00	N
90	20240105	120654	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14140	-350	5	-2.42	470184260	32961	48.28	14650	14650	14090	18830	10150	14490	14264.87	2.19	0	-16724	15063	14776	14393	14106	13723	14920	14250	24	4340	100	10140	10	1	23980595	3391	12.18	2.46	12	0.14	1161.00	5737.00	21000	20230721	-32.67	9940	20230316	42.25	14680	-3.68	20240104	13860	2.02	20240103	21000	-32.67	20230721	9940	42.25	20230316	2.56	N	089970	100	23 억		525846	N	N	0	N	00	N
91	20240105	110652	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14110	-380	5	-2.62	378476790	26465	38.76	14650	14650	14110	18830	10150	14490	14301.03	2.19	0	-15370	15063	14776	14393	14106	13723	14920	14250	24	4340	100	10140	10	1	23980595	3384	12.15	2.46	12	0.11	1161.00	5737.00	21000	20230721	-32.81	9940	20230316	41.95	14680	-3.88	20240104	13860	1.80	20240103	21000	-32.81	20230721	9940	41.95	20230316	2.56	N	089970	100	23 억		525846	N	N	0	N	00	N
92	20240105	100656	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14280	-210	5	-1.45	183119790	12687	18.58	14650	14650	14280	18830	10150	14490	14433.66	2.19	0	-5930	15063	14776	14393	14106	13723	14920	14250	24	4340	100	10140	10	1	23980595	3424	12.30	2.49	12	0.05	1161.00	5737.00	21000	20230721	-32.00	9940	20230316	43.66	14680	-2.72	20240104	13860	3.03	20240103	21000	-32.00	20230721	9940	43.66	20230316	2.56	N	089970	100	23 억		525846	N	N	0	N	00	N
93	20240105	090653	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14600	110	2	0.76	7503390	514	0.75	14650	14650	14490	18830	10150	14490	14598.04	2.19	0	-241	15063	14776	14393	14106	13723	14920	14250	24	4340	100	10140	10	1	23980595	3501	12.58	2.54	12	0.00	1161.00	5737.00	21000	20230721	-30.48	9940	20230316	46.88	14680	-0.54	20240104	13860	5.34	20240103	21000	-30.48	20230721	9940	46.88	20230316	2.56	N	089970	100	23 억		525846	N	N	0	N	00	N
94	20240104	160650	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14490	210	2	1.47	980045360	68130	91.98	14010	14680	14010	18560	10000	14280	14384.60	2.14	0	13844	14786	14532	14196	13942	13606	14575	13985	24	4280	100	9990	10	1	23980595	3475	12.48	2.53	12	0.28	1161.00	5737.00	21000	20230721	-31.00	9940	20230316	45.77	14680	-1.29	20240104	13860	4.55	20240103	21000	-31.00	20230721	9940	45.77	20230316	2.58	N	089970	100	23 억		512772	N	N	131	N	00	N
95	20240104	150652	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14320	40	2	0.28	941029840	65430	88.33	14010	14680	14010	18560	10000	14280	14382.24	2.14	0	14740	14786	14532	14196	13942	13606	14575	13985	24	4280	100	9990	10	1	23980595	3434	12.33	2.50	12	0.27	1161.00	5737.00	21000	20230721	-31.81	9940	20230316	44.06	14680	-2.45	20240104	13860	3.32	20240103	21000	-31.81	20230721	9940	44.06	20230316	2.58	N	089970	100	23 억		512772	N	N	131	N	00	N
96	20240104	140652	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14490	210	2	1.47	784344690	54593	73.70	14010	14680	14010	18560	10000	14280	14367.13	2.14	0	12840	14786	14532	14196	13942	13606	14575	13985	24	4280	100	9990	10	1	23980595	3475	12.48	2.53	12	0.23	1161.00	5737.00	21000	20230721	-31.00	9940	20230316	45.77	14680	-1.29	20240104	13860	4.55	20240103	21000	-31.00	20230721	9940	45.77	20230316	2.58	N	089970	100	23 억		512772	N	N	131	N	00	N
97	20240104	130652	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14250	-30	5	-0.21	684597050	47616	64.28	14010	14680	14010	18560	10000	14280	14377.46	2.14	0	10687	14786	14532	14196	13942	13606	14575	13985	24	4280	100	9990	10	1	23980595	3417	12.27	2.48	12	0.20	1161.00	5737.00	21000	20230721	-32.14	9940	20230316	43.36	14680	-2.93	20240104	13860	2.81	20240103	21000	-32.14	20230721	9940	43.36	20230316	2.58	N	089970	100	23 억		512772	N	N	131	N	00	N
98	20240104	120651	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14230	-50	5	-0.35	568268200	39449	53.26	14010	14680	14010	18560	10000	14280	14405.14	2.14	0	8557	14786	14532	14196	13942	13606	14575	13985	24	4280	100	9990	10	1	23980595	3412	12.26	2.48	12	0.16	1161.00	5737.00	21000	20230721	-32.24	9940	20230316	43.16	14680	-3.07	20240104	13860	2.67	20240103	21000	-32.24	20230721	9940	43.16	20230316	2.58	N	089970	100	23 억		512772	N	N	131	N	00	N
99	20240104	110650	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14270	-10	5	-0.07	516983700	35849	48.40	14010	14680	14010	18560	10000	14280	14421.15	2.14	0	7859	14786	14532	14196	13942	13606	14575	13985	24	4280	100	9990	10	1	23980595	3422	12.29	2.49	12	0.15	1161.00	5737.00	21000	20230721	-32.05	9940	20230316	43.56	14680	-2.79	20240104	13860	2.96	20240103	21000	-32.05	20230721	9940	43.56	20230316	2.58	N	089970	100	23 억		512772	N	N	131	N	00	N
100	20240104	100650	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14530	250	2	1.75	334537640	23159	31.27	14010	14680	14010	18560	10000	14280	14445.25	2.14	0	8153	14786	14532	14196	13942	13606	14575	13985	24	4280	100	9990	10	1	23980595	3484	12.52	2.53	12	0.10	1161.00	5737.00	21000	20230721	-30.81	9940	20230316	46.18	14680	-1.02	20240104	13860	4.83	20240103	21000	-30.81	20230721	9940	46.18	20230316	2.58	N	089970	100	23 억		512772	N	N	131	N	00	N
101	20240104	090653	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14250	-30	5	-0.21	6002810	427	0.58	14010	14250	14010	18560	10000	14280	14058.10	2.14	0	70	14786	14532	14196	13942	13606	14575	13985	24	4280	100	9990	10	1	23980595	3417	12.27	2.48	12	0.00	1161.00	5737.00	21000	20230721	-32.14	9940	20230316	43.36	14600	-2.40	20240102	13860	2.81	20240103	21000	-32.14	20230721	9940	43.36	20230316	2.58	N	089970	100	23 억		512772	N	N	131	N	00	N
102	20240103	160649	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14280	-170	5	-1.18	1039966460	74052	82.80	14280	14450	13860	18780	10120	14450	14041.58	2.13	0	-139	15010	14730	14320	14040	13630	14870	14180	24	4330	100	10110	10	1	23980595	3424	12.30	2.49	12	0.31	1161.00	5737.00	21000	20230721	-32.00	9940	20230316	43.66	14600	-2.19	20240102	13860	3.03	20240103	21000	-32.00	20230721	9940	43.66	20230316	2.57	N	089970	100	23 억		510863	N	N	131	N	00	N
103	20240103	150648	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14240	-210	5	-1.45	1001278400	71341	79.77	14280	14450	13860	18780	10120	14450	14032.98	2.13	0	1056	15010	14730	14320	14040	13630	14870	14180	24	4330	100	10110	10	1	23980595	3415	12.27	2.48	12	0.30	1161.00	5737.00	21000	20230721	-32.19	9940	20230316	43.26	14600	-2.47	20240102	13860	2.74	20240103	21000	-32.19	20230721	9940	43.26	20230316	2.57	N	089970	100	23 억		510863	N	N	861	N	00	N
104	20240103	140646	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14230	-220	5	-1.52	867819920	61946	69.27	14280	14450	13860	18780	10120	14450	14006.70	2.13	0	-227	15010	14730	14320	14040	13630	14870	14180	24	4330	100	10110	10	1	23980595	3412	12.26	2.48	12	0.26	1161.00	5737.00	21000	20230721	-32.24	9940	20230316	43.16	14600	-2.53	20240102	13860	2.67	20240103	21000	-32.24	20230721	9940	43.16	20230316	2.57	N	089970	100	23 억		510863	N	N	861	N	00	N
105	20240103	130649	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13950	-500	5	-3.46	748982950	53515	59.84	14280	14450	13860	18780	10120	14450	13992.66	2.13	0	-310	15010	14730	14320	14040	13630	14870	14180	24	4330	100	10110	10	1	23980595	3345	12.02	2.43	12	0.22	1161.00	5737.00	21000	20230721	-33.57	9940	20230316	40.34	14600	-4.45	20240102	13860	0.65	20240103	21000	-33.57	20230721	9940	40.34	20230316	2.57	N	089970	100	23 억		510863	N	N	861	N	00	N
106	20240103	120651	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13970	-480	5	-3.32	677342550	48390	54.11	14280	14450	13860	18780	10120	14450	13994.15	2.13	0	234	15010	14730	14320	14040	13630	14870	14180	24	4330	100	10110	10	1	23980595	3350	12.03	2.44	12	0.20	1161.00	5737.00	21000	20230721	-33.48	9940	20230316	40.54	14600	-4.32	20240102	13860	0.79	20240103	21000	-33.48	20230721	9940	40.54	20230316	2.57	N	089970	100	23 억		510863	N	N	861	N	00	N
107	20240103	110647	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13970	-480	5	-3.32	593057670	42365	47.37	14280	14450	13860	18780	10120	14450	13994.87	2.13	0	2141	15010	14730	14320	14040	13630	14870	14180	24	4330	100	10110	10	1	23980595	3350	12.03	2.44	12	0.18	1161.00	5737.00	21000	20230721	-33.48	9940	20230316	40.54	14600	-4.32	20240102	13860	0.79	20240103	21000	-33.48	20230721	9940	40.54	20230316	2.57	N	089970	100	23 억		510863	N	N	861	N	00	N
108	20240103	100648	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14000	-450	5	-3.11	213222540	15064	16.84	14280	14450	13980	18780	10120	14450	14147.15	2.13	0	-8821	15010	14730	14320	14040	13630	14870	14180	24	4330	100	10110	10	1	23980595	3357	12.06	2.44	12	0.06	1161.00	5737.00	21000	20230721	-33.33	9940	20230316	40.85	14600	-4.11	20240102	13910	0.65	20240102	21000	-33.33	20230721	9940	40.85	20230316	2.57	N	089970	100	23 억		510863	N	N	861	N	00	N
109	20240103	090647	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14310	-140	5	-0.97	49887060	3498	3.91	14280	14450	14090	18780	10120	14450	14239.78	2.13	0	-224	15010	14730	14320	14040	13630	14870	14180	24	4330	100	10110	10	1	23980595	3432	12.33	2.49	12	0.01	1161.00	5737.00	21000	20230721	-31.86	9940	20230316	43.96	14600	-1.99	20240102	13910	2.88	20240102	21000	-31.86	20230721	9940	43.96	20230316	2.57	N	089970	100	23 억		510863	N	N	861	N	00	N
110	20240102	160647	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14450	350	2	2.48	1268866890	89259	298.39	14100	14600	13910	18330	9870	14100	14215.41	2.09	0	5469	14593	14346	14183	13936	13773	14265	13855	24	4230	100	9870	10	1	23980595	3465	12.45	2.52	12	0.37	1161.00	5737.00	21000	20230721	-31.19	9940	20230316	45.37	14600	-1.03	20240102	13910	3.88	20240102	21000	-31.19	20230721	9940	45.37	20230316	2.64	N	089970	100	23 억		500027	N	N	804	N	00	N
111	20240102	150646	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14470	370	2	2.62	1178176910	82983	277.41	14100	14600	13910	18330	9870	14100	14197.81	2.09	0	9201	14593	14346	14183	13936	13773	14265	13855	24	4230	100	9870	10	1	23980595	3470	12.46	2.52	12	0.35	1161.00	5737.00	21000	20230721	-31.10	9940	20230316	45.57	14600	-0.89	20240102	13910	4.03	20240102	21000	-31.10	20230721	9940	45.57	20230316	2.64	N	089970	100	23 억		500027	N	N	360	N	00	N
112	20240102	140647	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14310	210	2	1.49	807479000	57353	191.73	14100	14330	13910	18330	9870	14100	14079.11	2.09	0	13931	14593	14346	14183	13936	13773	14265	13855	24	4230	100	9870	10	1	23980595	3432	12.33	2.49	12	0.24	1161.00	5737.00	21000	20230721	-31.86	9940	20230316	43.96	14330	-0.14	20240102	13910	2.88	20240102	21000	-31.86	20230721	9940	43.96	20230316	2.64	N	089970	100	23 억		500027	N	N	360	N	00	N
113	20240102	130643	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14070	-30	5	-0.21	546208450	38835	129.82	14100	14230	13910	18330	9870	14100	14064.85	2.09	0	5556	14593	14346	14183	13936	13773	14265	13855	24	4230	100	9870	10	1	23980595	3374	12.12	2.45	12	0.16	1161.00	5737.00	21000	20230721	-33.00	9940	20230316	41.55	14230	-1.12	20240102	13910	1.15	20240102	21000	-33.00	20230721	9940	41.55	20230316	2.64	N	089970	100	23 억		500027	N	N	360	N	00	N
114	20240102	120643	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14230	130	2	0.92	469851610	33431	111.76	14100	14230	13910	18330	9870	14100	14054.37	2.09	0	4488	14593	14346	14183	13936	13773	14265	13855	24	4230	100	9870	10	1	23980595	3412	12.26	2.48	12	0.14	1161.00	5737.00	21000	20230721	-32.24	9940	20230316	43.16	14230	0.00	20240102	13910	2.30	20240102	21000	-32.24	20230721	9940	43.16	20230316	2.64	N	089970	100	23 억		500027	N	N	360	N	00	N
115	20240102	110644	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13960	-140	5	-0.99	215988560	15413	51.52	14100	14100	13910	18330	9870	14100	14013.40	2.09	0	-3179	14593	14346	14183	13936	13773	14265	13855	24	4230	100	9870	10	1	23980595	3348	12.02	2.43	12	0.06	1161.00	5737.00	21000	20230721	-33.52	9940	20230316	40.44	14100	-0.99	20240102	13910	0.36	20240102	21000	-33.52	20230721	9940	40.44	20230316	2.64	N	089970	100	23 억		500027	N	N	360	N	00	N
116	20240102	100635	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14050	-50	5	-0.35	4100580	291	0.97	14100	14100	14050	18330	9870	14100	14091.34	2.09	0	-70	14593	14346	14183	13936	13773	14265	13855	24	4230	100	9870	10	1	23980595	3369	12.10	2.45	12	0.00	1161.00	5737.00	21000	20230721	-33.10	9940	20230316	41.35	14100	-0.35	20240102	14050	0.00	20240102	21000	-33.10	20230721	9940	41.35	20230316	2.64	N	089970	100	23 억		500027	N	N	360	N	00	N
117	20240102	090629	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14100	0	3	0.00	0	0	0.00	0	0	0	18330	9870	14100	0.00	2.09	0	0	14593	14346	14183	13936	13773	14265	13855	24	4230	100	9870	10	1	23980595	3381	12.14	2.46	12	0.00	1161.00	5737.00	21000	20230721	-32.86	9940	20230316	41.85	0	0.00	0	0	0.00	0	21000	-32.86	20230721	9940	41.85	20230316	2.64	N	089970	100	23 억		500027	N	N	360	N	00	N